date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-12-31,47.0199,47.25,47.0199,47.23,9200,13.9752255448456,14.0436157242775,13.9752255448456,14.0376713366694,30953.5669826486,0.0,1.0
2010-01-04,47.94,47.96,47.42,47.42,5630,14.248697096759,14.2546414843672,14.0941430189469,14.0941430189469,18942.2371861208,0.0,1.0
2010-01-05,47.9,48.0,47.9,48.0,700,14.2368083215427,14.2665302595835,14.2368083215427,14.2665302595835,2355.16270520152,0.0,1.0
2010-01-06,48.04,48.0499,47.96,48.04,2925,14.2784190347998,14.2813615066659,14.2546414843672,14.2784190347998,9841.21558959207,0.0,1.0
2010-01-07,47.99,47.99,47.75,47.91,1546,14.2635580657794,14.2635580657794,14.1922254144815,14.2397805153468,5201.54506034508,0.0,1.0
2010-01-08,47.97,47.97,47.94,47.94,1693,14.2576136781713,14.2576136781713,14.248697096759,14.248697096759,5696.12922843737,0.0,1.0
2010-01-11,48.0496,48.06,47.97,48.06,1700,14.2812723408517,14.284363422408,14.2576136781713,14.284363422408,5719.68085548942,0.0,1.0
2010-01-12,47.54,50.2,47.49,47.64,4750,14.1298093445958,14.9204128964811,14.1149483755754,14.1595312826366,15981.4612138675,0.0,1.0
2010-01-13,47.95,47.96,47.5,47.73,6460,14.2516692905631,14.2546414843672,14.1179205693795,14.1862810268734,21734.7872508597,0.0,1.0
2010-01-14,48.07,48.09,47.87,47.87,3700,14.2873356162121,14.2932800038202,14.2278917401305,14.2278917401305,12448.7171560651,0.0,1.0
2010-01-15,47.48,47.92,47.38,47.92,2500,14.1119761817714,14.2427527091509,14.0822542437306,14.2427527091509,8411.29537571968,0.0,1.0
2010-01-19,48.22,48.26,47.67,47.67,10700,14.3319185232733,14.3438072984896,14.1684478640489,14.1684478640489,36000.3442080802,0.0,1.0
2010-01-20,47.35,47.59,47.0,47.59,4600,14.0733376623183,14.1446703136162,13.9693108791755,14.1446703136162,15476.7834913243,0.0,1.0
2010-01-21,46.43,47.35,46.29,47.35,1700,13.799895832343,14.0733376623183,13.7582851190859,14.0733376623183,5719.68085548938,0.0,1.0
2010-01-22,45.32,46.15,45.32,46.15,1100,13.4699823200901,13.7166744058287,13.4699823200901,13.7166744058287,3700.96996531667,0.0,1.0
2010-01-25,45.32,45.32,45.32,45.32,0,13.4699823200901,13.4699823200901,13.4699823200901,13.4699823200901,0,0.0,1.0
2010-01-26,45.788,46.166,45.788,45.87,1200,13.609080990121,13.7214299159153,13.609080990121,13.6334529793145,4037.42178034547,0.0,1.0
2010-01-27,45.95,45.95,45.4,45.63,1500,13.6572305297471,13.6572305297471,13.4937598705227,13.5621203280166,5046.77722543183,0.0,1.0
2010-01-28,44.98,45.25,44.98,45.25,400,13.3689277307514,13.4491769634615,13.3689277307514,13.4491769634615,1345.80726011515,0.0,1.0
2010-01-29,44.8801,44.8801,44.8801,44.8801,500,13.3392355146486,13.3392355146486,13.3392355146486,13.3392355146486,1682.25907514394,0.0,1.0
2010-02-01,45.42,45.42,45.4,45.4,800,13.4997042581309,13.4997042581309,13.4937598705227,13.4937598705227,2691.6145202303,0.0,1.0
2010-02-02,46.776,46.776,46.685,46.685,1100,13.9027337379641,13.9027337379641,13.875686774347,13.875686774347,3700.96996531668,0.0,1.0
2010-02-03,45.885,46.4,45.885,46.4,300,13.6379112700206,13.7909792509307,13.6379112700206,13.7909792509307,1009.35544508637,0.0,1.0
2010-02-04,44.21,44.76,44.21,44.76,2700,13.1400688078372,13.3035394670616,13.1400688078372,13.3035394670616,9084.1990057773,0.0,1.0
2010-02-05,43.33,44.04,41.8001,44.04,3900,12.8785157530782,13.0895415131679,12.423799822992,13.0895415131679,13121.6207861227,0.0,1.0
2010-02-08,43.652,43.96,43.652,43.96,9000,12.9742203935696,13.0657639627352,12.9742203935696,13.0657639627352,30280.6633525909,0.0,1.0
2010-02-09,44.7798,44.7798,44.38,44.435,700,13.3094244107937,13.3094244107937,13.1905961025066,13.206943168429,2355.16270520152,0.0,1.0
2010-02-10,44.4868,44.5,44.4868,44.5,500,13.2223391323342,13.2262624281556,13.2223391323342,13.2262624281556,1682.25907514394,0.0,1.0
2010-02-11,44.86,44.98,44.4,44.4,16900,13.3332614051024,13.3689277307514,13.1965404901148,13.1965404901148,56860.3567398653,0.0,1.0
2010-02-12,44.38,44.38,44.38,44.38,100,13.1905961025066,13.1905961025066,13.1905961025066,13.1905961025066,336.451815028788,0.0,1.0
2010-02-16,45.228,45.26,44.575,44.575,8500,13.4426381370926,13.4521491572656,13.2485538816862,13.2485538816862,28598.4042774469,0.0,1.0
2010-02-17,45.228,45.228,45.228,45.228,0,13.4426381370926,13.4426381370926,13.4426381370926,13.4426381370926,0,0.0,1.0
2010-02-18,45.83,45.95,45.55,45.6,93000,13.6215642040982,13.6572305297471,13.5383427775839,13.5532037466043,312900.187976772,0.0,1.0
2010-02-19,45.86,45.86,45.61,45.61,6000,13.6304807855104,13.6304807855104,13.5561759404084,13.5561759404084,20187.1089017273,0.0,1.0
2010-02-22,45.798,45.81,45.77,45.77,4200,13.6120531839251,13.61561981649,13.6037310412737,13.6037310412737,14130.9762312091,0.0,1.0
2010-02-23,45.123,45.75,45.123,45.75,10700,13.4114301021497,13.5977866536655,13.4114301021497,13.5977866536655,36000.3442080804,0.0,1.0
2010-02-24,45.5199,45.5199,45.5199,45.5199,200,13.5293964742337,13.5293964742337,13.5293964742337,13.5293964742337,672.903630057574,0.0,1.0
2010-02-25,44.921,45.08,44.921,45.08,3200,13.3513917873073,13.3986496687922,13.3513917873073,13.3986496687922,10766.4580809212,0.0,1.0
2010-02-26,44.921,44.921,44.921,44.921,0,13.3513917873073,13.3513917873073,13.3513917873073,13.3513917873073,0,0.0,1.0
2010-03-01,45.9118,45.9118,45.9118,45.9118,100,13.6458767494155,13.6458767494155,13.6458767494155,13.6458767494155,336.451815028789,0.0,1.0
2010-03-02,46.15,46.15,46.14,46.14,3200,13.7166744058287,13.7166744058287,13.7137022120247,13.7137022120247,10766.4580809212,0.0,1.0
2010-03-03,46.5499,46.5499,46.5499,46.5499,300,13.8355324360539,13.8355324360539,13.8355324360539,13.8355324360539,1009.35544508636,0.0,1.0
2010-03-04,46.49,46.49,46.332,46.36,17900,13.8177289951675,13.8177289951675,13.770768333063,13.7790904757144,60224.8748901528,0.0,1.0
2010-03-05,47.34,47.34,47.1901,47.1901,5400,14.0703654685142,14.0703654685142,14.0258122833911,14.0258122833911,18168.3980115546,0.0,1.0
2010-03-08,47.3,47.34,47.2481,47.3,9400,14.0584766932979,14.0703654685142,14.0430510074547,14.0584766932979,31626.4706127061,0.0,1.0
2010-03-09,47.26,47.44,47.09,47.09,4200,14.0465879180816,14.100087406555,13.9960606234122,13.9960606234122,14130.9762312091,0.0,1.0
2010-03-10,47.48,47.589,47.39,47.39,3500,14.1119761817714,14.1443730942358,14.0852264375346,14.0852264375346,11775.8135260075,0.0,1.0
2010-03-11,47.41,47.46,47.336,47.46,5300,14.0911708251428,14.1060317941632,14.0691765909926,14.1060317941632,17831.9461965258,0.0,1.0
2010-03-12,47.47,47.47,47.42,47.46,1700,14.1090039879673,14.1090039879673,14.0941430189469,14.1060317941632,5719.68085548939,0.0,1.0
2010-03-15,47.25,47.41,47.17,47.41,1000,14.0436157242775,14.0911708251428,14.0198381738449,14.0911708251428,3364.51815028789,0.0,1.0
2010-03-16,47.6399,47.64,47.52,47.61,1700,14.1595015606986,14.1595312826366,14.1238649569877,14.1506147012244,5719.6808554894,0.0,1.0
2010-03-17,47.83,47.92,47.75,47.87,9400,14.2160029649142,14.2427527091509,14.1922254144815,14.2278917401305,31626.470612706,0.0,1.0
2010-03-18,47.89,47.89,47.85,47.85,300,14.2338361277386,14.2338361277386,14.2219473525223,14.2219473525223,1009.35544508637,0.0,1.0
2010-03-19,47.6301,47.96,47.6,47.96,500,14.1565888107706,14.2546414843672,14.1476425074203,14.2546414843672,1682.25907514394,0.0,1.0
2010-03-22,47.65,47.65,47.05,47.05,1300,14.1625034764407,14.1625034764407,13.9841718481959,13.9841718481959,4373.87359537425,0.0,1.0
2010-03-23,48.06,48.06,47.55,47.57,1500,14.284363422408,14.284363422408,14.1327815383999,14.1387259260081,5046.77722543182,0.0,1.0
2010-03-24,47.74,47.74,47.51,47.68,3400,14.1892532206774,14.1892532206774,14.1208927631836,14.171420057853,11439.3617109788,0.0,1.0
2010-03-25,47.88,48.2999,47.817,48.03,2300,14.2308639339346,14.3556663517679,14.2121391129689,14.2754468409958,7738.3917456621,0.0,1.0
2010-03-26,48.03,48.05,47.93,48.05,1300,14.2754468409958,14.2813912286039,14.245724902955,14.2813912286039,4373.87359537423,0.0,1.0
2010-03-29,48.17,48.17,47.9,47.9,1600,14.3554196596821,14.3554196596821,14.2749554016769,14.2749554016769,5368.84339344398,0.12907,1.0
2010-03-30,48.21,48.21,48.0695,48.07,6400,14.3673402904977,14.3673402904977,14.3254690747579,14.3256180826431,21475.3735737759,0.0,1.0
2010-03-31,47.99,48.0299,47.954,47.96,1600,14.3017768210119,14.3136676502505,14.2910482532779,14.2928363479003,5368.84339344398,0.0,1.0
2010-04-01,48.53,48.53,48.4,48.48,13000,14.4627053370225,14.4627053370225,14.4239632868718,14.447804548503,43621.8525717322,0.0,1.0
2010-04-05,48.87,48.92,48.83,48.89,3300,14.5640306989551,14.5789314874746,14.5521100681395,14.5699910143629,11073.2394989782,0.0,1.0
2010-04-06,48.88,48.88,48.75,48.75,3500,14.567010856659,14.567010856659,14.5282688065083,14.5282688065083,11744.3449231586,0.0,1.0
2010-04-07,48.59,48.7199,48.59,48.7199,200,14.4805862832459,14.5192985318195,14.4805862832459,14.5192985318195,671.105424180495,0.0,1.0
2010-04-08,48.68,48.7,48.63,48.6494,3700,14.507407702581,14.5133680179888,14.4925069140615,14.4982884200071,12415.4503473392,0.0,1.0
2010-04-09,48.93,49.0499,48.73,49.0499,5700,14.5819116451785,14.6176437360482,14.5223084911005,14.6176437360482,19126.5045891441,0.0,1.0
2010-04-12,49.0,49.01,49.0,49.01,1100,14.6027727491058,14.6057529068097,14.6027727491058,14.6057529068097,3691.07983299271,0.0,1.0
2010-04-13,49.03,49.05,49.03,49.03,2100,14.6117132222175,14.6176735376253,14.6117132222175,14.6117132222175,7046.60695389518,0.0,1.0
2010-04-14,49.4,49.4,49.2187,49.2187,2500,14.7219790572617,14.7219790572617,14.66794879809,14.66794879809,8388.81780225621,0.0,1.0
2010-04-15,49.4,49.4465,49.16,49.23,5300,14.7219790572617,14.7358367905849,14.6504552723681,14.6713163762954,17784.2937407832,0.0,1.0
2010-04-16,48.57,49.095,48.4799,49.095,3500,14.4746259678381,14.6310842472928,14.447774746926,14.6310842472928,11744.3449231587,0.0,1.0
2010-04-19,48.57,48.57,48.57,48.57,0,14.4746259678381,14.4746259678381,14.4746259678381,14.4746259678381,0,0.0,1.0
2010-04-20,48.93,48.95,48.838,48.89,15800,14.5819116451785,14.5878719605863,14.5544941943026,14.5699910143629,53017.328510259,0.0,1.0
2010-04-21,48.6,48.72,48.45,48.72,8000,14.4835664409498,14.5193283333966,14.4388640753913,14.5193283333966,26844.2169672198,0.0,1.0
2010-04-22,48.196,48.23,47.76,48.02,7200,14.3631680697123,14.3733006059055,14.2332331938223,14.3107172941236,24159.7952704978,0.0,1.0
2010-04-23,48.66,48.66,48.5599,48.5599,700,14.5014473871732,14.5014473871732,14.4716160085572,14.4716160085572,2348.86898463173,0.0,1.0
2010-04-26,48.45,48.675,48.4,48.675,1500,14.4388640753913,14.505917623729,14.4239632868718,14.505917623729,5033.29068135372,0.0,1.0
2010-04-27,47.14,47.37,47.14,47.37,400,14.0484634161805,14.1170070433702,14.0484634161805,14.1170070433702,1342.21084836099,0.0,1.0
2010-04-28,46.98,47.2,46.81,47.14,3700,14.0007808929181,14.0663443624039,13.9501182119519,14.0484634161805,12415.4503473392,0.0,1.0
2010-04-29,47.5,47.58,47.35,47.45,12400,14.1557490935209,14.1795903551521,14.1110467279624,14.1408483050014,41608.5362991907,0.0,1.0
2010-04-30,46.68,47.4,46.68,47.4,101800,13.9113761618012,14.1259475164819,13.9113761618012,14.1259475164819,341592.660907871,0.0,1.0
2010-05-03,47.45,47.5599,47.1,47.19,7200,14.1408483050014,14.1736002381672,14.0365427853649,14.0633642047,24159.7952704978,0.0,1.0
2010-05-04,46.13,46.13,45.95,46.085,16400,13.7474674880867,13.7474674880867,13.6938246494165,13.7340567784192,55030.6447828007,0.0,1.0
2010-05-05,45.56,45.69,45.375,45.69,5200,13.5775984989645,13.6163405491151,13.5224655814423,13.6163405491151,17448.7410286928,0.0,1.0
2010-05-07,43.47,44.36,42.39,42.39,23700,12.9547455388495,13.2199795744966,12.6328885068284,12.6328885068284,79525.9927653889,0.0,1.0
2010-05-10,46.02,46.2899,44.47,44.47,2000,13.7146857533438,13.7951202097721,13.2527613092395,13.2527613092395,6711.05424180496,0.0,1.0
2010-05-11,46.09,46.09,45.63,45.65,16800,13.7355468572711,13.7355468572711,13.5984596028918,13.6044199182996,56372.8556311617,0.0,1.0
2010-05-12,46.48,46.48,45.13,45.13,7600,13.8517730077232,13.8517730077232,13.4494517176968,13.4494517176968,25502.0061188588,0.0,1.0
2010-05-13,46.03,46.43,46.03,46.28,8500,13.7176659110477,13.8368722192037,13.7176659110477,13.7921698536452,28521.9805276711,0.0,1.0
2010-05-14,45.04,45.04,44.89,44.94,2500,13.4226302983617,13.4226302983617,13.3779279328032,13.3928287213227,8388.8178022562,0.0,1.0
2010-05-17,45.22,45.29,44.8889,45.25,900,13.4762731370319,13.4971342409592,13.3776001154558,13.4852136101436,3019.97440881223,0.0,1.0
2010-05-18,44.75,45.67,44.61,45.49,4600,13.3362057249486,13.6103802337073,13.294483517094,13.5567373950372,15435.4247561514,0.0,1.0
2010-05-19,44.25,44.55,44.25,44.55,500,13.1871978397537,13.2766025708706,13.1871978397537,13.2766025708706,1677.76356045123,0.0,1.0
2010-05-20,42.99,43.7,42.95,43.58,146700,12.8116979690624,13.0232891660392,12.7997773382468,12.9875272735924,492255.828636393,0.0,1.0
2010-05-21,42.84,42.84,41.5,42.04,1300,12.7669956035039,12.7669956035039,12.3676544711814,12.528582987192,4362.18525717322,0.0,1.0
2010-05-24,42.97,43.75,42.9,42.94,21700,12.8057376536546,13.0381899545587,12.7848765497273,12.7967971805429,72814.9385235837,0.0,1.0
2010-05-25,43.33,43.33,42.2,42.23,35200,12.913023330995,12.913023330995,12.5762655104544,12.585205983566,118114.554655767,0.0,1.0
2010-05-26,43.01,43.05,42.96,42.99,3500,12.8176582844702,12.8295789152858,12.8027574959507,12.8116979690624,11744.3449231586,0.0,1.0
2010-05-27,44.46,44.46,44.16,44.45,13600,13.2497811515356,13.2497811515356,13.1603764204186,13.2468009938317,45635.1688442735,0.0,1.0
2010-05-28,44.52,44.61,43.98,44.5,5900,13.2676620977589,13.294483517094,13.1067335817484,13.2617017823511,19797.6100133247,0.0,1.0
2010-06-01,43.891,44.13,43.812,43.92,9200,13.0802101781837,13.1514359473069,13.0566669323229,13.088852635525,30870.8495123028,0.0,1.0
2010-06-02,44.62,44.62,44.07,44.07,11700,13.2974636747979,13.2974636747979,13.1335550010835,13.1335550010835,39259.6673145591,0.0,1.0
2010-06-03,44.78,45.05,44.48,45.05,1500,13.3451461980603,13.4256104560656,13.2557414669434,13.4256104560656,5033.29068135373,0.0,1.0
2010-06-04,43.07,44.0,43.07,44.0,2800,12.8355392306936,13.1126938971562,12.8355392306936,13.1126938971562,9395.47593852692,0.0,1.0
2010-06-07,43.19,43.73,43.19,43.52,2100,12.8713011231404,13.0322296391509,12.8713011231404,12.969646327369,7046.60695389518,0.0,1.0
2010-06-08,43.25,43.45,43.01,43.41,43600,12.8891820693638,12.9487852234417,12.8176582844702,12.9368645926261,146300.982471347,0.0,1.0
2010-06-09,43.43,46.1,43.43,43.67,1300,12.9428249080339,13.738527014975,12.9428249080339,13.0143486929275,4362.18525717323,0.0,1.0
2010-06-10,44.68,45.29,44.17,44.48,47200,13.3153446210213,13.4971342409592,13.1633565781225,13.2557414669434,158380.880106597,0.0,1.0
2010-06-11,44.614,44.84,44.468,44.48,10400,13.2956755801756,13.3630271442837,13.2521652776987,13.2557414669434,34897.4820573858,0.0,1.0
2010-06-14,44.812,45.23,44.812,45.12,6200,13.3546827027128,13.4792532947358,13.3546827027128,13.4464715599929,20804.2681495954,0.0,1.0
2010-06-15,46.05,46.05,45.346,45.47,16100,13.7236262264555,13.7236262264555,13.513823124101,13.5507770796294,54023.9866465299,0.0,1.0
2010-06-16,45.9,46.0,45.4735,45.55,2900,13.678923860897,13.708725437936,13.5518201348257,13.5746183412606,9731.0286506172,0.0,1.0
2010-06-17,45.754,45.8,45.41,45.79,11500,13.6354135584201,13.649122283858,13.532896133406,13.6461421261541,38588.5618903785,0.0,1.0
2010-06-18,45.78,45.78,45.77,45.77,1000,13.6431619684502,13.6431619684502,13.6401818107463,13.6401818107463,3355.52712090249,0.0,1.0
2010-06-21,45.92,46.35,45.92,46.35,1200,13.6848841763048,13.8130309575725,13.6848841763048,13.8130309575725,4026.63254508298,0.0,1.0
2010-06-22,45.36,46.14,45.36,45.82,2100,13.5179953448865,13.7504476457906,13.5179953448865,13.6550825992658,7046.60695389519,0.0,1.0
2010-06-23,45.4,45.55,45.23,45.26,4300,13.5299159757021,13.5746183412606,13.4792532947358,13.4881937678475,14428.7666198806,0.0,1.0
2010-06-24,44.68,45.05,44.58,45.05,2000,13.3153446210213,13.4256104560656,13.2855430439823,13.4256104560656,6711.05424180497,0.0,1.0
2010-06-25,44.71,44.71,44.33,44.54,2600,13.324285094133,13.324285094133,13.2110391013849,13.2736224131667,8724.37051434646,0.0,1.0
2010-06-28,43.2205,43.4196,43.22,43.35,2600,13.2364240847067,13.2973991320862,13.2362709580181,13.2760838970404,8489.70230032412,1.19468,1.0
2010-06-29,41.82,42.54,41.82,42.54,16400,12.807516230086,13.028018661594,12.807516230086,13.028018661594,53550.4298943523,0.0,1.0
2010-06-30,41.65,42.52,41.65,41.94,6900,12.75545315598,13.0218935940521,12.75545315598,12.8442666353374,22530.363797014,0.0,1.0
2010-07-01,41.72,41.95,41.1413,41.74,33800,12.7768908923766,12.8473291691083,12.5996620630521,12.7830159599185,110366.129904214,0.0,1.0
2010-07-02,41.72,41.72,41.72,41.72,0,12.7768908923766,12.7768908923766,12.7768908923766,12.7768908923766,0,0.0,1.0
2010-07-06,42.04,42.59,42.0,42.41,21300,12.8748919730468,13.0433313304487,12.862641837963,12.9882057225717,69550.2534603476,0.0,1.0
2010-07-07,43.2613,43.2613,42.72,42.9,7400,13.2489192224921,13.2489192224921,13.0831442694709,13.1382698773479,24162.9988547687,0.0,1.0
2010-07-08,43.56,43.56,42.52,43.3,2400,13.3403971062302,13.3403971062302,13.0218935940521,13.2607712281857,7836.64827722228,0.0,1.0
2010-07-09,43.78,43.78,43.4393,43.57,2900,13.407772849191,13.407772849191,13.3034323236149,13.3434596400012,9469.28333497689,0.0,1.0
2010-07-12,43.72,43.77,43.44,43.52,4000,13.3893976465653,13.40471031542,13.3036467009789,13.3281469711464,13061.0804620371,0.0,1.0
2010-07-13,44.23,44.27,43.99,43.99,8100,13.5455868688834,13.5578370039672,13.4720860583808,13.4720860583808,26448.6879356252,0.0,1.0
2010-07-14,44.11,44.11,43.95,43.95,2600,13.5088364636321,13.5088364636321,13.459835923297,13.459835923297,8489.70230032414,0.0,1.0
2010-07-15,44.11,44.12,43.66,44.12,4100,13.5088364636321,13.511898997403,13.3710224439396,13.511898997403,13387.6074735881,0.0,1.0
2010-07-16,42.85,43.53,42.85,43.53,6700,13.1229572084932,13.3312095049174,13.1229572084932,13.3312095049174,21877.3097739122,0.0,1.0
2010-07-19,43.12,43.12,42.89,42.89,900,13.2056456203087,13.2056456203087,13.135207343577,13.135207343577,2938.74310395835,0.0,1.0
2010-07-20,42.982,43.04,42.85,42.87,4200,13.1633826542697,13.1811453501411,13.1229572084932,13.1290822760351,13714.134485139,0.0,1.0
2010-07-21,42.85,43.545,42.85,43.545,1500,13.1229572084932,13.3358033055738,13.1229572084932,13.3358033055738,4897.90517326393,0.0,1.0
2010-07-22,43.97,44.15,43.97,44.04,3600,13.4659609908389,13.5210865987159,13.4659609908389,13.4873987272355,11754.9724158334,0.0,1.0
2010-07-23,44.414,44.45,44.01,44.01,600,13.6019374902688,13.6129626118442,13.4782111259227,13.4782111259227,1959.16206930557,0.0,1.0
2010-07-26,44.61,44.61,44.13,44.13,5200,13.6619631521793,13.6619631521793,13.514961531174,13.514961531174,16979.4046006482,0.0,1.0
2010-07-27,44.8,44.8,44.71,44.77,1500,13.7201512938272,13.7201512938272,13.6925884898887,13.7109636925144,4897.90517326393,0.0,1.0
2010-07-28,44.5,44.76,44.5,44.76,1100,13.6282752806989,13.7079011587434,13.6282752806989,13.7079011587434,3591.79712706021,0.0,1.0
2010-07-29,44.586,45.24,44.263,45.24,2300,13.654613071129,13.8549027797487,13.5556932303275,13.8549027797487,7510.12126567136,0.0,1.0
2010-07-30,44.26,44.69,44.02,44.39,4100,13.5547744701963,13.6864634223468,13.4812736596936,13.5945874092185,13387.607473588,0.0,1.0
2010-08-02,45.42,45.42,45.2415,45.3,1100,13.9100283876257,13.9100283876257,13.8553621598144,13.8732779823744,3591.79712706021,0.0,1.0
2010-08-03,45.26,45.26,45.19,45.26,800,13.8610278472906,13.8610278472906,13.839590110894,13.8610278472906,2612.21609240743,0.0,1.0
2010-08-04,45.5,45.5,45.2,45.2,700,13.9345286577933,13.9345286577933,13.842652644665,13.842652644665,2285.68908085649,0.0,1.0
2010-08-05,45.44,45.44,45.19,45.26,19500,13.9161534551676,13.9161534551676,13.839590110894,13.8610278472906,63672.767252431,0.0,1.0
2010-08-06,45.39,45.39,44.7,45.04,10800,13.9008407863129,13.9008407863129,13.6895259561178,13.7936521043299,35264.9172475002,0.0,1.0
2010-08-09,45.73,45.81,45.616,45.81,4900,14.004966934525,14.0294672046925,13.9700540495362,14.0294672046925,15999.8235659954,0.0,1.0
2010-08-10,45.209,45.209,44.8,44.8,1800,13.8454089250588,13.8454089250588,13.7201512938272,13.7201512938272,5877.48620791671,0.0,1.0
2010-08-11,43.99,44.5,43.92,44.49,5200,13.4720860583808,13.6282752806989,13.4506483219842,13.625212746928,16979.4046006482,0.0,1.0
2010-08-12,43.9868,44.12,43.9868,44.03,1400,13.4711060475741,13.511898997403,13.4711060475741,13.4843361934646,4571.37816171299,0.0,1.0
2010-08-13,44.25,44.25,44.19,44.19,400,13.5517119364253,13.5517119364253,13.5333367337997,13.5333367337997,1306.10804620371,0.0,1.0
2010-08-16,44.19,44.26,44.17,44.21,3400,13.5333367337997,13.5547744701963,13.5272116662578,13.5394618013415,11101.9183927315,0.0,1.0
2010-08-17,44.67,44.89,44.57,44.72,2000,13.6803383548049,13.7477140977657,13.6497130170955,13.6956510236597,6530.54023101859,0.0,1.0
2010-08-18,44.8,44.889,44.54,44.78,5800,13.7201512938272,13.7474078443886,13.6405254157827,13.7140262262853,18938.5666699538,0.0,1.0
2010-08-19,43.97,44.81,43.72,44.81,7900,13.4659609908389,13.7232138275982,13.3893976465653,13.7232138275982,25795.6339125233,0.0,1.0
2010-08-20,43.48,43.54,43.3864,43.46,8200,13.3158968360627,13.3342720386883,13.2872315199666,13.3097717685208,26775.214947176,0.0,1.0
2010-08-23,43.79,43.85,43.79,43.85,500,13.4108353829619,13.4292105855876,13.4108353829619,13.4292105855876,1632.63505775464,0.0,1.0
2010-08-24,43.1,43.2,42.95,43.2,1500,13.1995205527668,13.2301458904762,13.1535825462027,13.2301458904762,4897.90517326392,0.0,1.0
2010-08-25,43.15,43.19,42.58,42.85,800,13.2148332216215,13.2270833567053,13.0402687966777,13.1229572084932,2612.21609240743,0.0,1.0
2010-08-26,42.99,43.5,42.99,43.5,2600,13.1658326812864,13.3220219036045,13.1658326812864,13.3220219036045,8489.70230032415,0.0,1.0
2010-08-27,43.904,43.904,43.16,43.67,2400,13.4457482679507,13.4457482679507,13.2178957553925,13.3740849777106,7836.64827722226,0.0,1.0
2010-08-30,43.52,43.74,43.48,43.69,11400,13.3281469711464,13.3955227141072,13.3158968360627,13.3802100452525,37224.0793168059,0.0,1.0
2010-08-31,43.21,43.63,43.21,43.3788,1900,13.2332084242472,13.3618348426268,13.2332084242472,13.2849039943007,6204.01321946763,0.0,1.0
2010-09-01,44.81,44.84,44.39,44.39,1100,13.7232138275982,13.732401428911,13.5945874092185,13.5945874092185,3591.7971270602,0.0,1.0
2010-09-02,44.85,44.85,44.77,44.77,800,13.7354639626819,13.7354639626819,13.7109636925144,13.7109636925144,2612.21609240743,0.0,1.0
2010-09-03,45.17,45.17,45.13,45.13,1300,13.8334650433521,13.8334650433521,13.8212149082684,13.8212149082684,4244.85115016207,0.0,1.0
2010-09-07,45.01,45.02,44.9192,45.02,700,13.784464503017,13.787527036788,13.7566566963769,13.787527036788,2285.6890808565,0.0,1.0
2010-09-08,45.2,45.3399,45.1892,45.24,6100,13.842652644665,13.8854974921205,13.8393451081923,13.8549027797487,19918.1477046066,0.0,1.0
2010-09-09,45.4,45.6,45.318,45.34,3100,13.9039033200838,13.9651539955027,13.8787905431621,13.8855281174582,10122.3373580788,0.0,1.0
2010-09-10,45.7,45.76,44.92,45.59,2600,13.9957793332121,14.0141545358378,13.7569016990785,13.9620914617318,8489.70230032415,0.0,1.0
2010-09-13,45.85,45.97,45.716,45.95,3800,14.0417173397763,14.0784677450276,14.0006793872456,14.0723426774857,12408.0264389353,0.0,1.0
2010-09-14,45.77,45.98,45.77,45.98,700,14.0172170696087,14.0815302787986,14.0172170696087,14.0815302787986,2285.6890808565,0.0,1.0
2010-09-15,46.092,46.092,45.7201,45.7201,900,14.1158306570331,14.1158306570331,14.0019350260917,14.0019350260917,2938.74310395836,0.0,1.0
2010-09-16,45.92,45.92,45.71,45.71,2700,14.0631550761729,14.0631550761729,13.9988418669831,13.9988418669831,8816.22931187506,0.0,1.0
2010-09-17,45.59,45.75,45.34,45.75,1100,13.9620914617318,14.0110920020669,13.8855281174582,14.0110920020669,3591.7971270602,0.0,1.0
2010-09-20,46.19,46.19,45.608,45.68,2400,14.2113112724098,14.2113112724098,14.0322469043531,14.0543991973085,7800.54689360148,0.21377,1.0
2010-09-21,45.53,45.9199,45.48,45.8001,3200,14.0082485869846,14.1282094067532,13.99286505021,14.0913504526412,10400.7291914686,0.0,1.0
2010-09-22,45.4999,45.74,45.4999,45.59,1500,13.9989876978463,14.0728594414381,13.9989876978463,14.0267088311142,4875.34180850091,0.0,1.0
2010-09-23,44.95,45.31,44.67,44.95,2800,13.8297995603988,13.9405610251762,13.7436517544609,13.8297995603988,9100.63804253506,0.0,1.0
2010-09-24,45.67,45.67,45.41,45.41,2100,14.0513224899536,14.0513224899536,13.9713280987255,13.9713280987255,6825.47853190129,0.0,1.0
2010-09-27,45.701,46.1,45.48,46.1,4700,14.0608602827539,14.1836209062155,13.99286505021,14.1836209062155,15276.0709999695,0.0,1.0
2010-09-28,45.6928,45.7,45.4001,45.4001,800,14.0583373827228,14.0605526120184,13.9682821584441,13.9682821584441,2600.18229786716,0.0,1.0
2010-09-29,45.291,45.7,45.291,45.7,2500,13.9347152812019,14.0605526120184,13.9347152812019,14.0605526120184,8125.56968083483,0.0,1.0
2010-09-30,44.825,45.41,44.825,45.34,2000,13.7913407184622,13.9713280987255,13.7913407184622,13.949791147241,6500.45574466791,0.0,1.0
2010-10-01,45.33,45.57,45.18,45.57,900,13.9467144398861,14.0205554164043,13.9005638295622,14.0205554164043,2925.20508510054,0.0,1.0
2010-10-04,45.0088,45.36,45.0088,45.36,1100,13.8478905996458,13.9559445619509,13.8478905996458,13.9559445619509,3575.25065956734,0.0,1.0
2010-10-05,46.009,46.108,45.29,45.29,3200,14.1556228692856,14.1860822720994,13.9344076104664,13.9344076104664,10400.7291914687,0.0,1.0
2010-10-06,45.938,46.15,45.938,46.15,2000,14.1337782470657,14.1990044429901,14.1337782470657,14.1990044429901,6500.45574466787,0.0,1.0
2010-10-07,46.042,46.11,45.846,46.11,3000,14.1657760035569,14.1866976135704,14.1054725394003,14.1866976135704,9750.68361700184,0.0,1.0
2010-10-08,45.855,46.09,45.855,46.03,1600,14.1082415760198,14.1805441988606,14.1082415760198,14.162083954731,5200.3645957343,0.0,1.0
2010-10-11,46.01,46.42,46.001,46.25,4300,14.1559305400211,14.2820755415732,14.1531615034017,14.2297715165394,13975.979851036,0.0,1.0
2010-10-12,45.68,46.01,45.68,46.01,2400,14.0543991973085,14.1559305400211,14.0543991973085,14.1559305400211,7800.54689360148,0.0,1.0
2010-10-13,46.86,46.86,46.45,46.45,2700,14.41745066519,14.41745066519,14.2913056636379,14.2913056636379,8775.61525530163,0.0,1.0
2010-10-14,46.51,46.69,46.362,46.58,2700,14.3097659077675,14.3651466401562,14.2642306389146,14.331302859252,8775.61525530165,0.0,1.0
2010-10-15,46.1696,46.369,45.98,46.01,1800,14.2050347894058,14.266384334063,14.1467004179564,14.1559305400211,5850.41017020109,0.0,1.0
2010-10-18,46.71,46.71,46.28,46.4,2200,14.3713000548661,14.3713000548661,14.2390016386042,14.2759221268633,7150.50131913466,0.0,1.0
2010-10-19,45.98,46.31,45.7401,46.09,11300,14.1467004179564,14.248231760669,14.0728902085116,14.1805441988606,36727.5749573735,0.0,1.0
2010-10-20,46.2701,46.51,46.2701,46.305,1300,14.2359556983228,14.3097659077675,14.2359556983228,14.2466934069915,4225.29623403413,0.0,1.0
2010-10-21,45.92,46.48,45.92,46.48,3000,14.1282401738268,14.3005357857027,14.1282401738268,14.3005357857027,9750.68361700183,0.0,1.0
2010-10-22,46.54,46.56,46.46,46.56,6600,14.3189960298323,14.3251494445421,14.2943823709929,14.3251494445421,21451.503957404,0.0,1.0
2010-10-25,46.28,46.8,46.28,46.79,34200,14.2390016386042,14.3989904210604,14.2390016386042,14.3959137137055,111157.793233821,0.0,1.0
2010-10-26,46.2,46.389,46.04,46.04,10700,14.2143879797648,14.2725377487729,14.1651606620859,14.1651606620859,34777.4382339731,0.0,1.0
2010-10-27,46.4,46.56,46.0,46.21,18300,14.2759221268633,14.3251494445421,14.1528538326662,14.2174646871197,59479.1700637112,0.0,1.0
2010-10-28,46.38,46.55,46.38,46.54,2700,14.2697687121535,14.3220727371872,14.2697687121535,14.3189960298323,8775.61525530162,0.0,1.0
2010-10-29,46.2525,46.5,46.25,46.38,7500,14.2305406933781,14.3066892004126,14.2297715165394,14.2697687121535,24376.7090425046,0.0,1.0
2010-11-01,46.43,46.51,46.35,46.35,1200,14.2851522489281,14.3097659077675,14.2605385900887,14.2605385900887,3900.27344680073,0.0,1.0
2010-11-02,46.71,46.75,46.57,46.61,4600,14.3713000548661,14.3836068842858,14.3282261518971,14.3405329813168,14951.0482127361,0.0,1.0
2010-11-03,46.32,46.52,46.23,46.34,4000,14.2513084680239,14.3128426151224,14.2236181018295,14.2574618827337,13000.9114893358,0.0,1.0
2010-11-04,47.239,47.33,46.92,46.92,4000,14.5340578739417,14.5620559108716,14.4359109093195,14.4359109093195,13000.9114893358,0.0,1.0
2010-11-05,47.48,47.49,47.11,47.21,6300,14.6082065211955,14.6112832285504,14.4943683490632,14.5251354226124,20476.4355957038,0.0,1.0
2010-11-08,47.0101,47.25,46.89,46.89,2300,14.4636320425874,14.5374422520321,14.4266807872547,14.4266807872547,7475.52410636809,0.0,1.0
2010-11-09,46.6,47.2499,46.6,46.99,54600,14.3374562739619,14.5374114849586,14.3374562739619,14.457447860804,177462.441829433,0.0,1.0
2010-11-10,47.115,47.14,46.78,46.9799,3300,14.4959067027406,14.5035984711279,14.3928370063505,14.4543403863755,10725.751978702,0.0,1.0
2010-11-11,46.77,46.846,46.62,46.62,2100,14.3897602989956,14.4131432748931,14.3436096886717,14.3436096886717,6825.47853190129,0.0,1.0
2010-11-12,46.5,47.12,46.5,47.12,600,14.3066892004126,14.4974450564181,14.3066892004126,14.4974450564181,1950.13672340036,0.0,1.0
2010-11-15,46.765,46.95,46.5,46.5,2300,14.3882219453182,14.4451410313843,14.3066892004126,14.3066892004126,7475.52410636805,0.0,1.0
2010-11-16,46.05,46.43,45.791,46.43,11300,14.1682373694408,14.2851522489281,14.0885506489482,14.2851522489281,36727.5749573737,0.0,1.0
2010-11-17,46.2999,46.2999,45.996,46.18,600,14.2451242862405,14.2451242862405,14.1516231497242,14.2082345650549,1950.13672340036,0.0,1.0
2010-11-18,46.97,46.97,46.82,46.82,300,14.4512944460942,14.4512944460942,14.4051438357703,14.4051438357703,975.068361700181,0.0,1.0
2010-11-19,46.525,46.87,46.392,46.77,1800,14.3143809687999,14.4205273725449,14.2734607609794,14.3897602989956,5850.4101702011,0.0,1.0
2010-11-22,46.56,46.56,46.1,46.53,2500,14.3251494445421,14.3251494445421,14.1836209062155,14.3159193224774,8125.56968083489,0.0,1.0
2010-11-23,45.67,45.67,45.19,45.35,29200,14.0513224899536,14.0513224899536,13.9036405369171,13.9528678545959,94906.6538721512,0.0,1.0
2010-11-24,46.12,46.12,46.12,46.12,600,14.1897743209253,14.1897743209253,14.1897743209253,14.1897743209253,1950.13672340037,0.0,1.0
2010-11-26,45.9,45.9,45.83,45.85,2600,14.1220867591169,14.1220867591169,14.1005498076324,14.1067032223423,8450.59246806827,0.0,1.0
2010-11-29,45.15,45.6,44.8001,45.6,53700,13.8913337074974,14.0297855384691,13.7836797171485,14.0297855384691,174537.236744333,0.0,1.0
2010-11-30,45.05,45.05,44.85,44.85,3000,13.8605666339481,13.8605666339481,13.7990324868496,13.7990324868496,9750.68361700183,0.0,1.0
2010-12-01,45.6999,45.7,45.22,45.34,28800,14.0605218449448,14.0605526120184,13.9128706589819,13.949791147241,93606.5627232178,0.0,1.0
2010-12-02,46.28,46.28,46.0,46.18,2200,14.2390016386042,14.2390016386042,14.1528538326662,14.2082345650549,7150.50131913467,0.0,1.0
2010-12-03,46.12,46.12,45.79,46.02,1800,14.1897743209253,14.1897743209253,14.0882429782127,14.1590072473761,5850.41017020111,0.0,1.0
2010-12-06,46.15,46.15,45.72,45.72,2800,14.1990044429901,14.1990044429901,14.0667060267282,14.0667060267282,9100.63804253506,0.0,1.0
2010-12-07,46.25,46.56,46.225,46.55,1700,14.2297715165394,14.3251494445421,14.2220797481521,14.3220727371872,5525.3873829677,0.0,1.0
2010-12-08,46.59,46.59,46.23,46.23,800,14.3343795666069,14.3343795666069,14.2236181018295,14.2236181018295,2600.18229786716,0.0,1.0
2010-12-09,46.71,46.72,46.62,46.62,700,14.3713000548661,14.374376762221,14.3436096886717,14.3436096886717,2275.15951063375,0.0,1.0
2010-12-10,46.438,46.86,46.438,46.5,1400,14.287613614812,14.41745066519,14.287613614812,14.3066892004126,4550.31902126753,0.0,1.0
2010-12-13,46.719,47.06,46.69,46.69,600,14.3740690914855,14.4789848122885,14.3651466401562,14.3651466401562,1950.13672340037,0.0,1.0
2010-12-14,46.999,47.13,46.98,47.08,5200,14.4602168974235,14.500521763773,14.4543711534491,14.4851382269984,16901.1849361365,0.0,1.0
2010-12-15,46.95,46.97,46.65,46.65,600,14.4451410313843,14.4512944460942,14.3528398107365,14.3528398107365,1950.13672340037,0.0,1.0
2010-12-16,47.05,47.05,46.73,47.05,1600,14.4759081049336,14.4759081049336,14.3774534695759,14.4759081049336,5200.36459573431,0.0,1.0
2010-12-17,46.6501,46.93,46.6501,46.93,1400,14.35287057781,14.4389876166745,14.35287057781,14.4389876166745,4550.31902126754,0.0,1.0
2010-12-20,46.92,47.21,46.91,47.21,4300,14.4359109093195,14.5251354226124,14.4328342019646,14.5251354226124,13975.979851036,0.0,1.0
2010-12-21,47.47,47.47,47.165,47.165,1000,14.6051298138405,14.6051298138405,14.5112902395153,14.5112902395153,3250.22787233395,0.0,1.0
2010-12-22,47.38,47.38,47.09,47.09,800,14.6132277075987,14.6132277075987,14.523784144171,14.523784144171,2593.81436862784,0.11632,1.0
2010-12-23,47.215,50.2,47.215,50.2,700,14.5623374042692,15.4829892554127,14.5623374042692,15.4829892554127,2269.58757254935,0.0,1.0
2010-12-27,47.01,47.01,46.6101,46.6101,2100,14.4991100577082,14.4991100577082,14.3757704680023,14.3757704680023,6808.76271764809,0.0,1.0
2010-12-28,47.05,47.05,47.05,47.05,900,14.5114471009396,14.5114471009396,14.5114471009396,14.5114471009396,2918.04116470632,0.0,1.0
2010-12-29,47.28,47.28,47.2,47.2,5000,14.5823850995202,14.5823850995202,14.5577110130574,14.5577110130574,16211.339803924,0.0,1.0
2010-12-30,46.939,46.939,46.89,46.89,1600,14.4772118059725,14.4772118059725,14.462098928014,14.462098928014,5187.62873725567,0.0,1.0
2010-12-31,46.85,46.85,46.85,46.85,700,14.4497618847826,14.4497618847826,14.4497618847826,14.4497618847826,2269.58757254936,0.0,1.0
2011-01-03,47.41,47.414,46.94,46.94,3500,14.6224804900223,14.6237141943454,14.4775202320533,14.4775202320533,11347.9378627468,0.0,1.0
2011-01-04,47.29,47.384,47.12,47.17,3900,14.585469360328,14.6144614119218,14.5330369265946,14.5484582306338,12644.8450470608,0.0,1.0
2011-01-05,47.38,47.44,47.07,47.07,1700,14.6132277075987,14.6317332724458,14.5176156225553,14.5176156225553,5511.85553333416,0.0,1.0
2011-01-06,47.2,47.33,46.88,46.88,5800,14.5577110130574,14.5978064035595,14.4590146672062,14.4590146672062,18805.1541725518,0.0,1.0
2011-01-07,47.1599,47.1599,46.84,46.98,800,14.5453431272179,14.5453431272179,14.4466776239747,14.4898572752847,2593.81436862784,0.0,1.0
2011-01-10,46.89,46.93,46.46,46.46,2900,14.462098928014,14.4744359712454,14.3294757132764,14.3294757132764,9402.57708627592,0.0,1.0
2011-01-11,47.18,47.18,47.13,47.1499,1300,14.5515424914417,14.5515424914417,14.5361211874024,14.5422588664101,4214.94834902024,0.0,1.0
2011-01-12,47.8799,47.93,47.3401,47.3401,2400,14.7674099053832,14.7828620520305,14.6009215069754,14.6009215069754,7781.44310588351,0.0,1.0
2011-01-13,47.706,47.89,47.46,47.5,6900,14.7137746099347,14.7705250087991,14.6379017940615,14.6502388372929,22371.6489294151,0.0,1.0
2011-01-14,48.19,48.23,47.84,47.84,2600,14.8630528330347,14.8753898762661,14.7551037047599,14.7551037047599,8429.89669804045,0.0,1.0
2011-01-18,48.2,48.26,47.48,48.26,20100,14.8661370938425,14.8846426586896,14.6440703156772,14.8846426586896,65169.5860117745,0.0,1.0
2011-01-19,47.89,47.89,47.87,47.89,1400,14.7705250087991,14.7705250087991,14.7643564871834,14.7705250087991,4539.17514509872,0.0,1.0
2011-01-20,47.7,47.7,47.7,47.7,600,14.7119240534499,14.7119240534499,14.7119240534499,14.7119240534499,1945.36077647089,0.0,1.0
2011-01-21,48.05,48.05,47.96,47.96,2000,14.8198731817247,14.8198731817247,14.7921148344541,14.7921148344541,6484.53592156961,0.0,1.0
2011-01-24,48.27,48.35,48.27,48.29,600,14.8877269194975,14.9124010059603,14.8877269194975,14.8938954411132,1945.36077647087,0.0,1.0
2011-01-25,48.01,48.01,48.01,48.01,200,14.8075361384933,14.8075361384933,14.8075361384933,14.8075361384933,648.453592156961,0.0,1.0
2011-01-26,48.31,48.33,47.8,47.8,400,14.9000639627289,14.9062324843446,14.7427666615285,14.7427666615285,1296.90718431392,0.0,1.0
2011-01-27,48.492,48.509,48.47,48.47,2200,14.9561975094318,14.9614407528051,14.9494121356545,14.9494121356545,7132.98951372654,0.0,1.0
2011-01-28,47.6,48.28,47.6,47.76,1300,14.6810814453714,14.8908111803053,14.6810814453714,14.7304296182971,4214.94834902025,0.0,1.0
2011-01-31,47.93,47.99,47.4101,47.91,2600,14.7828620520305,14.8013676168776,14.6225113326303,14.7766935304148,8429.89669804049,0.0,1.0
2011-02-01,48.185,48.58,48.06,48.25,3400,14.8615107026307,14.9833390045408,14.8229574425326,14.8815583978818,11023.7110666683,0.0,1.0
2011-02-02,48.358,48.358,48.358,48.358,500,14.9148684146066,14.9148684146066,14.9148684146066,14.9148684146066,1621.13398039239,0.0,1.0
2011-02-03,47.982,48.39,47.982,48.32,2000,14.7989002082313,14.9247380491917,14.7989002082313,14.9031482235367,6484.53592156962,0.0,1.0
2011-02-04,48.6799,48.6799,48.09,48.09,1800,15.0141507700113,15.0141507700113,14.8322102249561,14.8322102249561,5836.08232941263,0.0,1.0
2011-02-07,48.84,49.34,48.52,48.87,2700,15.063529785545,15.2177428259375,14.9648334396937,15.0727825679685,8754.12349411895,0.0,1.0
2011-02-08,48.565,48.89,48.53,48.53,1700,14.9787126133291,15.0789510895842,14.9679177005016,14.9679177005016,5511.85553333415,0.0,1.0
2011-02-09,48.85,48.85,48.49,48.61,2500,15.0666140463528,15.0666140463528,14.9555806572702,14.9925917869644,8105.66990196201,0.0,1.0
2011-02-10,48.8,48.8,48.72,48.75,2700,15.0511927423136,15.0511927423136,15.0265186558508,15.0357714382743,8754.12349411894,0.0,1.0
2011-02-11,48.4501,49.65,48.18,48.71,600,14.9432744566469,15.3133549109809,14.8599685722268,15.0234343950429,1945.36077647087,0.0,1.0
2011-02-14,48.88,48.88,48.52,48.84,1700,15.0758668287764,15.0758668287764,14.9648334396937,15.063529785545,5511.85553333415,0.0,1.0
2011-02-15,48.8,48.8,48.71,48.7999,700,15.0511927423136,15.0511927423136,15.0234343950429,15.0511618997055,2269.58757254936,0.0,1.0
2011-02-16,49.15,49.15,48.75,48.75,3100,15.1591418705884,15.1591418705884,15.0357714382743,15.0357714382743,10051.0306784329,0.0,1.0
2011-02-17,49.22,49.22,49.06,49.06,1500,15.1807316962433,15.1807316962433,15.1313835233177,15.1313835233177,4863.40194117721,0.0,1.0
2011-02-18,49.17,49.26,49.17,49.2,3000,15.1653103922041,15.1930687394747,15.1653103922041,15.1745631746276,9726.80388235438,0.0,1.0
2011-02-22,47.64,48.57,47.64,48.3,3200,14.6934184886028,14.980254743733,14.6934184886028,14.896979701921,10375.2574745114,0.0,1.0
2011-02-23,48.01,48.15,47.7,47.7,1200,14.8075361384933,14.8507157898032,14.7119240534499,14.7119240534499,3890.72155294177,0.0,1.0
2011-02-24,47.87,48.01,47.73,48.01,1400,14.7643564871834,14.8075361384933,14.7211768358735,14.8075361384933,4539.17514509872,0.0,1.0
2011-02-25,48.51,48.51,48.0101,48.0201,11700,14.9617491788859,14.9617491788859,14.8075669811014,14.8106512419093,37934.5351411821,0.0,1.0
2011-02-28,48.67,48.67,48.67,48.67,500,15.0110973518115,15.0110973518115,15.0110973518115,15.0110973518115,1621.1339803924,0.0,1.0
2011-03-01,48.15,48.341,48.15,48.25,3700,14.8507157898032,14.9096251712332,14.8507157898032,14.8815583978818,11996.3914549038,0.0,1.0
2011-03-02,48.19,48.19,48.19,48.19,1200,14.8630528330347,14.8630528330347,14.8630528330347,14.8630528330347,3890.72155294175,0.0,1.0
2011-03-03,48.7,48.7,48.66,48.66,500,15.0203501342351,15.0203501342351,15.0080130910037,15.0080130910037,1621.1339803924,0.0,1.0
2011-03-04,47.99,48.26,47.99,48.26,1300,14.8013676168776,14.8846426586896,14.8013676168776,14.8846426586896,4214.94834902025,0.0,1.0
2011-03-07,47.89,47.89,47.89,47.89,500,14.7705250087991,14.7705250087991,14.7705250087991,14.7705250087991,1621.1339803924,0.0,1.0
2011-03-08,48.2,48.43,48.2,48.21,400,14.8661370938425,14.9370750924231,14.8661370938425,14.8692213546504,1296.90718431392,0.0,1.0
2011-03-09,48.27,48.27,48.27,48.27,300,14.8877269194975,14.8877269194975,14.8877269194975,14.8877269194975,972.680388235437,0.0,1.0
2011-03-10,47.6,47.6299,47.1801,47.55,1800,14.6810814453714,14.6903033851869,14.5515733340498,14.6656601413322,5836.08232941265,0.0,1.0
2011-03-11,47.45,47.45,47.35,47.35,1200,14.6348175332537,14.6348175332537,14.6039749251752,14.6039749251752,3890.72155294175,0.0,1.0
2011-03-14,46.66,46.66,46.156,46.21,1500,14.3911609294334,14.3911609294334,14.2357141847177,14.2523691930801,4863.40194117721,0.0,1.0
2011-03-15,45.898,45.94,44.45,44.45,900,14.1561402558752,14.1690941512681,13.7095392908983,13.7095392908983,2918.04116470631,0.0,1.0
2011-03-16,44.53,45.22,44.4,45.22,7500,13.7342133773611,13.9470273731029,13.6941179868591,13.9470273731029,24317.0097058861,0.0,1.0
2011-03-17,45.36,45.45,45.36,45.45,1300,13.9902070244128,14.0179653716834,13.9902070244128,14.0179653716834,4214.94834902023,0.0,1.0
2011-03-18,45.85,45.96,45.711,45.96,2200,14.1413358039975,14.1752626728838,14.0984645787684,14.1752626728838,7132.98951372655,0.0,1.0
2011-03-21,46.542,46.542,46.4,46.4,300,14.3547666519008,14.3547666519008,14.3109701484293,14.3109701484293,972.680388235439,0.0,1.0
2011-03-22,46.66,46.66,46.54,46.54,3200,14.3911609294334,14.3911609294334,14.3541497997392,14.3541497997392,10375.2574745114,0.0,1.0
2011-03-23,46.86,46.86,46.86,46.86,700,14.4528461455904,14.4528461455904,14.4528461455904,14.4528461455904,2269.58757254937,0.0,1.0
2011-03-24,47.4,47.4,47.4,47.4,200,14.6193962292144,14.6193962292144,14.6193962292144,14.6193962292144,648.45359215696,0.0,1.0
2011-03-25,47.44,47.44,47.44,47.44,800,14.6317332724458,14.6317332724458,14.6317332724458,14.6317332724458,2593.81436862784,0.0,1.0
2011-03-28,47.13,47.46,47.13,47.46,2400,14.5361211874024,14.6379017940615,14.5361211874024,14.6379017940615,7781.44310588354,0.0,1.0
2011-03-29,47.36,47.36,47.322,47.322,200,14.607059185983,14.607059185983,14.5953389949132,14.5953389949132,648.45359215696,0.0,1.0
2011-03-30,48.15,48.16,48.15,48.16,800,14.8507157898032,14.8538000506111,14.8507157898032,14.8538000506111,2593.81436862785,0.0,1.0
2011-03-31,47.915,47.95,47.75,47.81,1500,14.7782356608187,14.7890305736462,14.7273453574892,14.7458509223363,4863.40194117721,0.0,1.0
2011-04-01,48.33,48.33,48.31,48.31,200,14.9062324843446,14.9062324843446,14.9000639627289,14.9000639627289,648.453592156959,0.0,1.0
2011-04-04,48.7999,48.7999,47.99,48.07,5400,15.0511618997055,15.0511618997055,14.8013676168776,14.8260417033404,17508.2469882379,0.0,1.0
2011-04-05,48.38,48.38,48.38,48.38,600,14.9216537883838,14.9216537883838,14.9216537883838,14.9216537883838,1945.36077647088,0.0,1.0
2011-04-06,48.57,48.57,48.19,48.19,2000,14.980254743733,14.980254743733,14.8630528330347,14.8630528330347,6484.5359215696,0.0,1.0
2011-04-07,48.086,48.5,48.01,48.5,9600,14.830976520633,14.958664918078,14.8075361384933,14.958664918078,31125.7724235341,0.0,1.0
2011-04-08,48.17,48.17,48.17,48.17,300,14.856884311419,14.856884311419,14.856884311419,14.856884311419,972.680388235437,0.0,1.0
2011-04-11,48.25,48.49,48.04,48.49,800,14.8815583978818,14.9555806572702,14.8167889209169,14.9555806572702,2593.81436862783,0.0,1.0
2011-04-12,47.5,47.61,47.5,47.6,500,14.6502388372929,14.6841657061793,14.6502388372929,14.6810814453714,1621.1339803924,0.0,1.0
2011-04-13,48.07,48.2099,47.73,48.2099,1400,14.8260417033404,14.8691905120423,14.7211768358735,14.8691905120423,4539.17514509873,0.0,1.0
2011-04-14,47.8,47.8,47.7399,47.7399,1200,14.7427666615285,14.7427666615285,14.7242302540733,14.7242302540733,3890.72155294175,0.0,1.0
2011-04-15,47.94,47.94,47.94,47.94,300,14.7859463128384,14.7859463128384,14.7859463128384,14.7859463128384,972.680388235438,0.0,1.0
2011-04-18,47.25,47.25,45.99,47.21,1300,14.5731323170966,14.5731323170966,14.1845154553074,14.5607952738652,4214.94834902025,0.0,1.0
2011-04-19,47.38,47.38,47.28,47.28,500,14.6132277075987,14.6132277075987,14.5823850995202,14.5823850995202,1621.1339803924,0.0,1.0
2011-04-20,48.08,48.13,47.68,47.68,1600,14.8291259641483,14.8445472681875,14.7057555318342,14.7057555318342,5187.62873725568,0.0,1.0
2011-04-21,47.83,48.14,47.83,48.14,900,14.752019443952,14.8476315289954,14.752019443952,14.8476315289954,2918.04116470632,0.0,1.0
2011-04-25,48.13,48.13,48.13,48.13,300,14.8445472681875,14.8445472681875,14.8445472681875,14.8445472681875,972.680388235443,0.0,1.0
2011-04-26,48.13,48.51,48.11,48.51,1200,14.8445472681875,14.9617491788859,14.8383787465718,14.9617491788859,3890.72155294177,0.0,1.0
2011-04-27,48.49,48.5499,48.49,48.5499,500,14.9555806572702,14.9740553795092,14.9555806572702,14.9740553795092,1621.1339803924,0.0,1.0
2011-04-28,48.49,48.49,48.49,48.49,0,14.9555806572702,14.9555806572702,14.9555806572702,14.9555806572702,0,0.0,1.0
2011-04-29,48.99,48.99,48.99,48.99,200,15.1097936976627,15.1097936976627,15.1097936976627,15.1097936976627,648.453592156962,0.0,1.0
2011-05-02,48.91,49.13,48.53,49.1,2200,15.0851196111999,15.1529733489727,14.9679177005016,15.1437205665491,7132.98951372657,0.0,1.0
2011-05-03,48.91,48.91,48.91,48.91,0,15.0851196111999,15.0851196111999,15.0851196111999,15.0851196111999,0,0.0,1.0
2011-05-04,48.2699,48.59,48.0,48.59,1200,14.8876960768894,14.9864232653487,14.8044518776855,14.9864232653487,3890.72155294175,0.0,1.0
2011-05-05,48.17,48.22,48.17,48.22,500,14.856884311419,14.8723056154582,14.856884311419,14.8723056154582,1621.13398039239,0.0,1.0
2011-05-06,47.9399,48.5,47.9399,48.5,800,14.7859154702303,14.958664918078,14.7859154702303,14.958664918078,2593.81436862784,0.0,1.0
2011-05-09,48.29,48.29,48.29,48.29,400,14.8938954411132,14.8938954411132,14.8938954411132,14.8938954411132,1296.90718431392,0.0,1.0
2011-05-10,48.7,48.7,48.49,48.49,900,15.0203501342351,15.0203501342351,14.9555806572702,14.9555806572702,2918.04116470631,0.0,1.0
2011-05-11,48.3,48.3,48.3,48.3,400,14.896979701921,14.896979701921,14.896979701921,14.896979701921,1296.90718431392,0.0,1.0
2011-05-12,48.49,48.55,48.24,48.24,1300,14.9555806572702,14.9740862221173,14.8784741370739,14.8784741370739,4214.94834902024,0.0,1.0
2011-05-13,48.49,48.49,48.49,48.49,0,14.9555806572702,14.9555806572702,14.9555806572702,14.9555806572702,0,0.0,1.0
2011-05-16,47.84,47.84,47.84,47.84,300,14.7551037047599,14.7551037047599,14.7551037047599,14.7551037047599,972.680388235437,0.0,1.0
2011-05-17,47.93,47.93,47.7,47.9,2600,14.7828620520305,14.7828620520305,14.7119240534499,14.773609269607,8429.89669804049,0.0,1.0
2011-05-18,48.11,48.11,47.64,47.64,800,14.8383787465718,14.8383787465718,14.6934184886028,14.6934184886028,2593.81436862785,0.0,1.0
2011-05-19,48.11,48.11,48.11,48.11,0,14.8383787465718,14.8383787465718,14.8383787465718,14.8383787465718,0,0.0,1.0
2011-05-20,48.11,48.11,48.11,48.11,0,14.8383787465718,14.8383787465718,14.8383787465718,14.8383787465718,0,0.0,1.0
2011-05-23,47.32,47.43,47.27,47.37,2800,14.5947221427516,14.628649011638,14.5793008387123,14.6101434467909,9078.35029019744,0.0,1.0
2011-05-24,47.41,47.41,47.23,47.31,900,14.6224804900223,14.6224804900223,14.5669637954809,14.5916378819438,2918.04116470631,0.0,1.0
2011-05-25,47.41,47.41,47.41,47.41,200,14.6224804900223,14.6224804900223,14.6224804900223,14.6224804900223,648.453592156958,0.0,1.0
2011-05-26,47.54,47.77,47.54,47.74,400,14.6625758805243,14.7335138791049,14.6625758805243,14.7242610966814,1296.90718431392,0.0,1.0
2011-05-27,47.44,47.44,47.44,47.44,200,14.6317332724458,14.6317332724458,14.6317332724458,14.6317332724458,648.453592156961,0.0,1.0
2011-05-31,48.0301,48.34,48.0301,48.34,1700,14.8137355027171,14.9093167451524,14.8137355027171,14.9093167451524,5511.85553333416,0.0,1.0
2011-06-01,47.32,47.6675,47.32,47.6675,300,14.5947221427516,14.7019002058244,14.5947221427516,14.7019002058244,972.68038823544,0.0,1.0
2011-06-02,47.342,47.4775,47.342,47.4775,500,14.6015075165289,14.6432992504753,14.6015075165289,14.6432992504753,1621.1339803924,0.0,1.0
2011-06-03,47.15,47.15,46.92,46.92,600,14.5422897090181,14.5422897090181,14.4713517104376,14.4713517104376,1945.36077647088,0.0,1.0
2011-06-06,46.78,46.83,46.78,46.83,500,14.4281720591276,14.4435933631669,14.4281720591276,14.4435933631669,1621.1339803924,0.0,1.0
2011-06-07,47.17,47.17,47.05,47.05,900,14.5484582306338,14.5484582306338,14.5114471009396,14.5114471009396,2918.04116470633,0.0,1.0
2011-06-08,46.3201,46.77,46.32,46.77,1000,14.2863269045746,14.4250877983198,14.2862960619665,14.4250877983198,3242.26796078479,0.0,1.0
2011-06-09,47.04,47.1575,47.04,47.0775,400,14.5083628401318,14.544602904624,14.5083628401318,14.5199288181612,1296.90718431392,0.0,1.0
2011-06-10,46.38,46.51,46.2,46.31,3500,14.3048016268136,14.3448970173157,14.2492849322723,14.2832118011586,11347.9378627468,0.0,1.0
2011-06-13,46.16,46.3375,46.16,46.3375,900,14.2369478890409,14.2916935183802,14.2369478890409,14.2916935183802,2918.04116470631,0.0,1.0
2011-06-14,46.74,46.74,46.74,46.74,200,14.4158350158962,14.4158350158962,14.4158350158962,14.4158350158962,648.453592156962,0.0,1.0
2011-06-15,46.02,46.41,46.02,46.41,1600,14.193768237731,14.3140544092371,14.193768237731,14.3140544092371,5187.62873725566,0.0,1.0
2011-06-16,45.8932,45.8932,45.75,45.75,500,14.1546598106874,14.1546598106874,14.110493195919,14.110493195919,1621.1339803924,0.0,1.0
2011-06-17,46.3099,46.38,46.12,46.27,1200,14.2831809585506,14.3048016268136,14.2246108458095,14.2708747579272,3890.72155294175,0.0,1.0
2011-06-20,46.5,46.5,45.98,46.22,8100,14.3418127565078,14.3418127565078,14.1814311944995,14.255453453888,26262.3704823569,0.0,1.0
2011-06-21,46.98,46.98,46.4601,46.4601,600,14.4898572752847,14.4898572752847,14.3295065558845,14.3295065558845,1945.36077647087,0.0,1.0
2011-06-22,45.2161,45.5,45.2161,45.35,500,14.2718586371249,14.3614678839879,14.2718586371249,14.3141223854692,1584.09991121902,1.05709,1.0
2011-06-23,45.029,45.03,45.029,45.03,1200,14.2128030186394,14.2131186552961,14.2128030186394,14.2131186552961,3801.83978692563,0.0,1.0
2011-06-24,45.0352,45.37,43.93,45.37,2000,14.2147599659115,14.3204351186051,13.8659183328261,14.3204351186051,6336.39964487606,0.0,1.0
2011-06-27,45.23,45.28,44.98,44.98,500,14.2762459866543,14.2920278194939,14.1973368224566,14.1973368224566,1584.09991121902,0.0,1.0
2011-06-28,45.6265,45.6265,45.6265,45.6265,400,14.4013959210719,14.4013959210719,14.4013959210719,14.4013959210719,1267.27992897522,0.0,1.0
2011-06-29,45.7,46.22,45.7,46.13,800,14.4245952153461,14.5887262768774,14.4245952153461,14.5603189777662,2534.55985795043,0.0,1.0
2011-06-30,46.44,46.86,46.422,46.44,700,14.6581663413714,14.7907337372236,14.6524848815491,14.6581663413714,2217.73987570662,0.0,1.0
2011-07-01,46.548,46.904,46.54,46.6,8500,14.6922551003048,14.8046217501224,14.6897300070505,14.7086682064579,26929.6984907233,0.0,1.0
2011-07-05,46.864,46.92,46.864,46.92,400,14.7919962838507,14.809671936631,14.7919962838507,14.809671936631,1267.27992897522,0.0,1.0
2011-07-06,46.66,46.66,46.66,46.66,600,14.7276064058654,14.7276064058654,14.7276064058654,14.7276064058654,1900.91989346282,0.0,1.0
2011-07-07,47.04,47.13,46.53,46.53,6200,14.8475483354459,14.8759556345571,14.6865736404826,14.6865736404826,19642.8388991159,0.0,1.0
2011-07-08,46.46,46.46,46.46,46.46,1100,14.6644790745072,14.6644790745072,14.6644790745072,14.6644790745072,3485.01980468184,0.0,1.0
2011-07-11,45.43,45.58,45.43,45.49,7300,14.3393733180125,14.3867188165312,14.3393733180125,14.35831151742,23127.8587037977,0.0,1.0
2011-07-12,45.43,45.43,45.43,45.43,0,14.3393733180125,14.3393733180125,14.3393733180125,14.3393733180125,0,0.0,1.0
2011-07-13,45.65,45.65,45.594,45.594,300,14.4088133825065,14.4088133825065,14.3911377297262,14.3911377297262,950.459946731413,0.0,1.0
2011-07-14,44.636,45.35,44.636,45.35,2000,14.0887578125205,14.3141223854692,14.0887578125205,14.3141223854692,6336.39964487608,0.0,1.0
2011-07-15,45.06,45.06,44.63,44.63,1000,14.2225877549999,14.2225877549999,14.0868639925798,14.0868639925798,3168.19982243803,0.0,1.0
2011-07-18,44.53,44.53,44.474,44.474,500,14.0553003269007,14.0553003269007,14.0376246741204,14.0376246741204,1584.09991121902,0.0,1.0
2011-07-19,45.11,45.17,44.49,44.49,1100,14.2383695878394,14.2573077872469,14.042674860629,14.042674860629,3485.01980468185,0.0,1.0
2011-07-20,45.4,45.57,45.1401,45.57,1700,14.3299042183088,14.3835624499633,14.2478702512088,14.3835624499633,5385.93969814466,0.0,1.0
2011-07-21,45.4,45.4,45.4,45.4,0,14.3299042183088,14.3299042183088,14.3299042183088,14.3299042183088,0,0.0,1.0
2011-07-22,46.7,46.7,45.9,45.9,1100,14.740231872137,14.740231872137,14.4877225467043,14.4877225467043,3485.01980468185,0.0,1.0
2011-07-25,45.984,46.09,45.59,46.09,3000,14.5142360258747,14.5476935114945,14.3898751830991,14.5476935114945,9504.59946731411,0.0,1.0
2011-07-26,45.98,45.98,45.98,45.98,300,14.5129734792475,14.5129734792475,14.5129734792475,14.5129734792475,950.459946731414,0.0,1.0
2011-07-27,44.59,45.29,44.59,45.29,800,14.0742385263081,14.2951841860618,14.0742385263081,14.2951841860618,2534.55985795044,0.0,1.0
2011-07-28,45.05,45.44,44.926,45.44,1000,14.219431388432,14.3425296845804,14.1802924429899,14.3425296845804,3168.19982243803,0.0,1.0
2011-07-29,44.596,44.984,44.596,44.984,500,14.0761323462489,14.1985993690838,14.0761323462489,14.1985993690838,1584.09991121902,0.0,1.0
2011-08-01,44.3,44.3,43.9201,43.9201,900,13.9827038958388,13.9827038958388,13.8627935299239,13.8627935299239,2851.37984019422,0.0,1.0
2011-08-02,43.48,43.48,43.32,43.37,3300,13.7238818372702,13.7238818372702,13.6733799721836,13.6891618050232,10455.0594140455,0.0,1.0
2011-08-03,43.15,43.15,42.4201,42.79,1000,13.6197217405292,13.6197217405292,13.3893385447375,13.5060925440844,3168.19982243803,0.0,1.0
2011-08-04,40.54,40.596,40.54,40.596,1600,12.7959100663048,12.8135857190851,12.7959100663048,12.8135857190851,5069.11971590086,0.0,1.0
2011-08-05,40.91,42.864,40.86,41.41,3500,12.9126956293175,13.529449656687,12.8969137964779,13.0705139577129,11088.6993785331,0.0,1.0
2011-08-08,39.038,39.7,39.038,39.7,600,12.3218238078048,12.5307752746004,12.3218238078048,12.5307752746004,1900.91989346283,0.0,1.0
2011-08-09,40.0,40.43,39.68,40.09,2700,12.6254662716377,12.7611900340578,12.5244625414646,12.6538735707489,8554.1395205827,0.0,1.0
2011-08-10,39.4,39.48,38.986,38.986,2700,12.4360842775631,12.4613352101064,12.3054107016517,12.3054107016517,8554.13952058272,0.0,1.0
2011-08-11,40.133,40.133,38.41,38.41,900,12.6674459469909,12.6674459469909,12.1236039873401,12.1236039873401,2851.37984019423,0.0,1.0
2011-08-12,40.89,40.89,40.89,40.89,200,12.9063828961816,12.9063828961816,12.9063828961816,12.9063828961816,633.63996448761,0.0,1.0
2011-08-15,41.57,41.57,41.44,41.44,800,13.1210158227995,13.1210158227995,13.0799830574167,13.0799830574167,2534.55985795043,0.0,1.0
2011-08-16,41.08,41.08,41.08,41.08,800,12.9663538609719,12.9663538609719,12.9663538609719,12.9663538609719,2534.55985795043,0.0,1.0
2011-08-17,41.16,41.57,40.67,41.57,1600,12.9916047935152,13.1210158227995,12.8369428316876,13.1210158227995,5069.11971590086,0.0,1.0
2011-08-18,39.65,39.77,39.28,39.31,4700,12.5149934417609,12.5528698405758,12.3982078787482,12.407676978452,14890.5391654587,0.0,1.0
2011-08-19,39.03,39.07,39.03,39.07,1200,12.3192987145505,12.3319241808221,12.3192987145505,12.3319241808221,3801.83978692564,0.0,1.0
2011-08-22,39.39,39.9,39.38,39.9,2100,12.4329279109952,12.5939026059586,12.4297715444273,12.5939026059586,6653.21962711989,0.0,1.0
2011-08-23,40.45,40.45,40.45,40.45,800,12.7675027671936,12.7675027671936,12.7675027671936,12.7675027671936,2534.55985795044,0.0,1.0
2011-08-24,40.6,40.6,40.28,40.31,1400,12.8148482657123,12.8148482657123,12.7138445355392,12.7233136352429,4435.47975141324,0.0,1.0
2011-08-25,40.134,40.134,39.966,40.0,2600,12.6677615836477,12.6677615836477,12.6147346253068,12.6254662716377,8237.31953833889,0.0,1.0
2011-08-26,39.95,40.06,39.95,40.06,300,12.6096844387982,12.6444044710452,12.6096844387982,12.6444044710452,950.459946731408,0.0,1.0
2011-08-29,40.9,40.9,40.76,40.9,800,12.9095392627495,12.9095392627495,12.8653501307988,12.9095392627495,2534.55985795044,0.0,1.0
2011-08-30,40.64,40.66,40.32,40.32,2100,12.8274737319839,12.8337864651197,12.7264700018108,12.7264700018108,6653.21962711988,0.0,1.0
2011-08-31,41.32,41.5,41.17,41.17,2400,13.0421066586017,13.0989212568241,12.9947611600831,12.9947611600831,7603.67957385132,0.0,1.0
2011-09-01,41.37,41.37,41.14,41.14,1000,13.0578884914413,13.0578884914413,12.9852920603794,12.9852920603794,3168.19982243804,0.0,1.0
2011-09-02,40.484,40.484,40.01,40.1,1300,12.7782344135245,12.7782344135245,12.6286226382056,12.6570299373168,4118.65976916946,0.0,1.0
2011-09-06,39.614,39.614,39.141,39.45,1500,12.5036305221164,12.5036305221164,12.3543343834543,12.4518661104027,4752.29973365706,0.0,1.0
2011-09-07,40.5199,40.574,39.14,40.3699,10500,12.7895657695033,12.8066417126357,12.3540187467975,12.7422202709847,33266.0981355994,0.0,1.0
2011-09-08,40.0,40.46,40.0,40.46,1600,12.6254662716377,12.7706591337615,12.6254662716377,12.7706591337615,5069.11971590086,0.0,1.0
2011-09-09,39.34,39.34,39.334,39.334,500,12.4171460781557,12.4171460781557,12.4152522582149,12.4152522582149,1584.09991121902,0.0,1.0
2011-09-12,38.82,38.82,38.41,38.41,300,12.2530150166244,12.2530150166244,12.1236039873401,12.1236039873401,950.45994673141,0.0,1.0
2011-09-13,38.82,38.82,38.82,38.82,0,12.2530150166244,12.2530150166244,12.2530150166244,12.2530150166244,0,0.0,1.0
2011-09-14,39.99,40.15,39.61,39.61,5000,12.6223099050698,12.6728117701563,12.5023679754892,12.5023679754892,15840.9991121902,0.0,1.0
2011-09-15,40.4,40.4,39.85,39.85,700,12.7517209343541,12.7517209343541,12.5781207731191,12.5781207731191,2217.73987570662,0.0,1.0
2011-09-16,40.25,40.53,40.07,40.53,600,12.7043754358354,12.7927536997369,12.6475608376131,12.7927536997369,1900.91989346283,0.0,1.0
2011-09-19,40.344,40.62,40.22,40.22,900,12.7340452815738,12.8211609988481,12.6949063361317,12.6949063361317,2851.37984019423,0.0,1.0
2011-09-20,40.29,40.33,40.29,40.33,300,12.7170009021071,12.7296263683787,12.7170009021071,12.7296263683787,950.459946731409,0.0,1.0
2011-09-21,39.17,40.05,39.14,39.82,14700,12.3634878465012,12.6412481044772,12.3540187467975,12.5686516734153,46572.5373898392,0.0,1.0
2011-09-22,37.55,38.14,37.55,38.054,3800,11.8521564624999,12.0383820900065,11.8521564624999,12.0112373375225,12039.1593252645,0.0,1.0
2011-09-23,37.55,37.55,37.55,37.55,0,11.8521564624999,11.8521564624999,11.8521564624999,11.8521564624999,0,0.0,1.0
2011-09-26,38.1701,39.21,38.1701,39.21,300,12.0738343992973,12.4027719811174,12.0738343992973,12.4027719811174,948.417016607951,0.08222,1.0
2011-09-27,39.6201,40.3399,39.29,40.3399,3100,12.5324933988541,12.7601780525651,12.4280773052308,12.7601780525651,9800.30917161546,0.0,1.0
2011-09-28,39.5,39.5,39.5,39.5,100,12.4945037810287,12.4945037810287,12.4945037810287,12.4945037810287,316.139005535984,0.0,1.0
2011-09-29,40.3099,40.3099,40.3099,40.3099,400,12.7506885560225,12.7506885560225,12.7506885560225,12.7506885560225,1264.55602214393,0.0,1.0
2011-09-30,40.31,40.31,40.31,40.31,0,12.7507201876776,12.7507201876776,12.7507201876776,12.7507201876776,0,0.0,1.0
2011-10-03,38.6,39.2699,38.2501,39.2699,1500,12.2098188847521,12.4217193425473,12.0991397234108,12.4217193425473,4742.08508303975,0.0,1.0
2011-10-04,38.62,38.73,38.62,38.674,1100,12.2161452157805,12.2509400364365,12.2161452157805,12.2332263095571,3477.52906089581,0.0,1.0
2011-10-05,39.0801,39.0801,39.0801,39.0801,500,12.3616824610881,12.3616824610881,12.3616824610881,12.3616824610881,1580.69502767992,0.0,1.0
2011-10-06,40.446,40.446,40.446,40.446,400,12.7937392386706,12.7937392386706,12.7937392386706,12.7937392386706,1264.55602214393,0.0,1.0
2011-10-07,40.45,40.45,40.45,40.45,0,12.7950045048762,12.7950045048762,12.7950045048762,12.7950045048762,0,0.0,1.0
2011-10-10,40.99,41.06,40.336,40.336,1300,12.9658154426422,12.9879576012415,12.7589444180145,12.7589444180145,4109.80707196778,0.0,1.0
2011-10-11,40.7201,41.23,40.4001,40.4001,1100,12.8804416054144,13.0417314149826,12.7792203089604,12.7792203089604,3477.52906089581,0.0,1.0
2011-10-12,41.984,41.984,41.12,41.12,1000,13.2802340947521,13.2802340947521,13.0069365943266,13.0069365943266,3161.39005535984,0.0,1.0
2011-10-13,40.8301,40.8301,40.83,40.83,500,12.9152364260704,12.9152364260704,12.9152047944152,12.9152047944152,1580.69502767992,0.0,1.0
2011-10-14,41.85,41.86,41.25,41.25,700,13.2378476768621,13.2410108423762,13.048057746011,13.048057746011,2212.97303875188,0.0,1.0
2011-10-17,41.26,41.26,41.26,41.26,100,13.0512209115252,13.0512209115252,13.0512209115252,13.0512209115252,316.139005535983,0.0,1.0
2011-10-18,41.31,41.31,41.24,41.24,700,13.0670367390961,13.0670367390961,13.0448945804968,13.0448945804968,2212.97303875188,0.0,1.0
2011-10-19,41.11,41.11,41.11,41.11,800,13.0037734288124,13.0037734288124,13.0037734288124,13.0037734288124,2529.11204428787,0.0,1.0
2011-10-20,40.594,40.594,40.594,40.594,300,12.8405540882805,12.8405540882805,12.8405540882805,12.8405540882805,948.417016607949,0.0,1.0
2011-10-21,40.59,40.59,40.59,40.59,0,12.8392888220748,12.8392888220748,12.8392888220748,12.8392888220748,0,0.0,1.0
2011-10-24,41.6901,41.6901,41.6501,41.6501,1100,13.1872686602902,13.1872686602902,13.1746159982335,13.1746159982335,3477.52906089583,0.0,1.0
2011-10-25,41.69,41.69,41.69,41.69,0,13.1872370286351,13.1872370286351,13.1872370286351,13.1872370286351,0,0.0,1.0
2011-10-26,41.1,41.2801,41.1,41.202,800,13.0006102632982,13.0575788742087,13.0006102632982,13.0328745515429,2529.11204428787,0.0,1.0
2011-10-27,43.11,43.11,43.11,43.11,400,13.6364065316493,13.6364065316493,13.6364065316493,13.6364065316493,1264.55602214393,0.0,1.0
2011-10-28,43.11,43.11,43.11,43.11,0,13.6364065316493,13.6364065316493,13.6364065316493,13.6364065316493,0,0.0,1.0
2011-10-31,41.4001,41.87,41.4001,41.87,1900,13.0955368603789,13.2441740078904,13.0955368603789,13.2441740078904,6006.64110518369,0.0,1.0
2011-11-01,41.4,41.4,41.4,41.4,0,13.0955052287238,13.0955052287238,13.0955052287238,13.0955052287238,0,0.0,1.0
2011-11-02,41.32,41.32,41.32,41.32,200,13.0701999046103,13.0701999046103,13.0701999046103,13.0701999046103,632.278011071966,0.0,1.0
2011-11-03,41.34,41.52,41.12,41.52,1400,13.0765262356386,13.133463214894,13.0069365943266,13.133463214894,4425.94607750379,0.0,1.0
2011-11-04,41.34,41.34,41.34,41.34,0,13.0765262356386,13.0765262356386,13.0765262356386,13.0765262356386,0,0.0,1.0
2011-11-07,40.88,40.88,40.88,40.88,300,12.9310206219862,12.9310206219862,12.9310206219862,12.9310206219862,948.417016607948,0.0,1.0
2011-11-08,41.94,41.94,41.34,41.34,2500,13.2663161664897,13.2663161664897,13.0765262356386,13.0765262356386,7903.4751383996,0.0,1.0
2011-11-09,40.8599,41.0,40.8599,40.98,1200,12.9246626593027,12.9689786081564,12.9246626593027,12.962652277128,3793.66806643179,0.0,1.0
2011-11-10,40.86,40.86,40.86,40.86,0,12.9246942909578,12.9246942909578,12.9246942909578,12.9246942909578,0,0.0,1.0
2011-11-11,40.86,40.86,40.86,40.86,0,12.9246942909578,12.9246942909578,12.9246942909578,12.9246942909578,0,0.0,1.0
2011-11-14,40.7,40.7,40.7,40.7,700,12.8740836427308,12.8740836427308,12.8740836427308,12.8740836427308,2212.97303875189,0.0,1.0
2011-11-15,40.7,40.7,40.7,40.7,0,12.8740836427308,12.8740836427308,12.8740836427308,12.8740836427308,0,0.0,1.0
2011-11-16,41.0,41.0,41.0,41.0,100,12.9689786081564,12.9689786081564,12.9689786081564,12.9689786081564,316.139005535983,0.0,1.0
2011-11-17,40.0,40.22,40.0,40.22,600,12.6526620567379,12.72225169805,12.6526620567379,12.72225169805,1896.83403321591,0.0,1.0
2011-11-18,40.2,40.4,40.2,40.4,600,12.7159253670216,12.7791886773053,12.7159253670216,12.7791886773053,1896.8340332159,0.0,1.0
2011-11-21,38.97,39.79,38.97,39.79,1600,12.3268560087769,12.5862355809401,12.3268560087769,12.5862355809401,5058.22408857575,0.0,1.0
2011-11-22,39.6,39.6,39.6,39.6,200,12.5261354361705,12.5261354361705,12.5261354361705,12.5261354361705,632.278011071969,0.0,1.0
2011-11-23,38.87,38.88,38.79,38.79,500,12.2952243536351,12.2983875191493,12.2699190295216,12.2699190295216,1580.69502767992,0.0,1.0
2011-11-25,38.79,38.84,38.79,38.84,500,12.2699190295216,12.2857348570925,12.2699190295216,12.2857348570925,1580.69502767992,0.0,1.0
2011-11-28,38.79,38.79,38.79,38.79,0,12.2699190295216,12.2699190295216,12.2699190295216,12.2699190295216,0,0.0,1.0
2011-11-29,39.742,40.21,39.6,39.6,1000,12.571052386472,12.7190885325358,12.5261354361705,12.5261354361705,3161.39005535983,0.0,1.0
2011-11-30,41.56,41.56,41.559,41.56,500,13.1461158769507,13.1461158769507,13.1457995603993,13.1461158769507,1580.69502767992,0.0,1.0
2011-12-01,41.41,41.87,41.41,41.87,400,13.0986683942379,13.2441740078904,13.0986683942379,13.2441740078904,1264.55602214394,0.0,1.0
2011-12-02,41.41,41.41,41.41,41.41,0,13.0986683942379,13.0986683942379,13.0986683942379,13.0986683942379,0,0.0,1.0
2011-12-05,41.78,42.15,41.51,42.15,600,13.2157055182628,13.3327426422876,13.1303000493798,13.3327426422876,1896.8340332159,0.0,1.0
2011-12-06,41.78,41.78,41.78,41.78,0,13.2157055182628,13.2157055182628,13.2157055182628,13.2157055182628,0,0.0,1.0
2011-12-07,41.62,41.79,41.62,41.79,2300,13.1650948700358,13.2188686837769,13.1650948700358,13.2188686837769,7271.19712732763,0.0,1.0
2011-12-08,40.78,40.93,40.78,40.93,1200,12.8993889668443,12.9468364495571,12.8993889668443,12.9468364495571,3793.66806643181,0.0,1.0
2011-12-09,41.6,41.6,41.6,41.6,200,13.1587685390074,13.1587685390074,13.1587685390074,13.1587685390074,632.278011071969,0.0,1.0
2011-12-12,41.6,41.6,41.6,41.6,0,13.1587685390074,13.1587685390074,13.1587685390074,13.1587685390074,0,0.0,1.0
2011-12-13,41.6,41.6,41.6,41.6,0,13.1587685390074,13.1587685390074,13.1587685390074,13.1587685390074,0,0.0,1.0
2011-12-14,41.6,41.6,41.6,41.6,0,13.1587685390074,13.1587685390074,13.1587685390074,13.1587685390074,0,0.0,1.0
2011-12-15,41.6,41.6,41.6,41.6,0,13.1587685390074,13.1587685390074,13.1587685390074,13.1587685390074,0,0.0,1.0
2011-12-16,39.96,40.06,39.65,40.05,2400,12.6400093946812,12.671641049823,12.5419512637415,12.6684778843088,7587.3361328636,0.0,1.0
2011-12-19,39.94,40.3699,39.94,40.3699,1700,12.6336830636528,12.7696675491076,12.6336830636528,12.7696675491076,5374.36309411173,0.0,1.0
2011-12-20,40.8,40.8,40.585,40.585,800,12.9057152978727,12.9057152978727,12.8377072393177,12.8377072393177,2529.11204428787,0.0,1.0
2011-12-21,39.83,40.31,39.75,40.31,2900,12.6807161716832,12.8335342425446,12.6552464932063,12.8335342425446,9108.87038524954,0.25869,1.0
2011-12-22,40.24,40.32,40.19,40.27,2100,12.8112482738773,12.8367179523542,12.7953297248292,12.8207994033061,6596.07855483586,0.0,1.0
2011-12-23,40.91,40.91,40.31,40.31,600,13.0245568311213,13.0245568311213,12.8335342425446,12.8335342425446,1884.59387281024,0.0,1.0
2011-12-27,40.85,40.85,40.85,40.85,200,13.0054545722636,13.0054545722636,13.0054545722636,13.0054545722636,628.197957603416,0.0,1.0
2011-12-28,40.4899,40.75,40.15,40.75,16600,12.8908091820195,12.9736174741675,12.7825948855908,12.9736174741675,52140.4304810835,0.0,1.0
2011-12-29,41.21,41.21,40.69,40.69,16100,13.1200681254096,13.1200681254096,12.9545152153098,12.9545152153098,50569.9355870751,0.0,1.0
2011-12-30,41.2,41.2,40.86,40.8634,1600,13.1168844156,13.1168844156,13.0086382820732,13.0097207434085,5025.58366082733,0.0,1.0
2012-01-03,41.2,41.2,41.2,41.2,0,13.1168844156,13.1168844156,13.1168844156,13.1168844156,0,0.0,1.0
2012-01-04,42.05,42.05,41.59,41.59,1600,13.387499749417,13.387499749417,13.2410490981749,13.2410490981749,5025.58366082733,0.0,1.0
2012-01-05,41.35,41.77,41.35,41.62,2100,13.1646400627442,13.2983558747479,13.1646400627442,13.2506002276037,6596.07855483586,0.0,1.0
2012-01-06,41.39,41.39,41.39,41.39,200,13.1773749019826,13.1773749019826,13.1773749019826,13.1773749019826,628.197957603417,0.0,1.0
2012-01-09,41.33,41.33,41.086,41.086,600,13.158272643125,13.158272643125,13.0805901237705,13.0805901237705,1884.59387281024,0.0,1.0
2012-01-10,41.94,41.98,41.65,41.98,1800,13.3524789415113,13.3652137807497,13.2601513570325,13.3652137807497,5653.78161843073,0.0,1.0
2012-01-11,41.5201,41.77,41.34,41.34,900,13.2187949666057,13.2983558747479,13.1614563529346,13.1614563529346,2826.89080921537,0.0,1.0
2012-01-12,41.56,41.56,41.41,41.41,300,13.231497968746,13.231497968746,13.1837423216019,13.1837423216019,942.296936405126,0.0,1.0
2012-01-13,41.36,41.41,41.36,41.41,900,13.1678237725538,13.1837423216019,13.1678237725538,13.1837423216019,2826.89080921537,0.0,1.0
2012-01-17,41.82,42.1,41.66,41.66,2700,13.3142744237959,13.4034182984651,13.2633350668422,13.2633350668422,8480.67242764613,0.0,1.0
2012-01-18,42.05,42.19,41.79,41.81,11800,13.387499749417,13.4320716867516,13.3047232943671,13.3110907139863,37063.6794986015,0.0,1.0
2012-01-19,42.22,42.91,42.22,42.556,3100,13.4416228161804,13.6612987930436,13.4416228161804,13.5485954657834,9737.06834285294,0.0,1.0
2012-01-20,42.53,42.95,42.48,42.53,4800,13.5403178202784,13.6740336322821,13.5243992712303,13.5403178202784,15076.7509824819,0.0,1.0
2012-01-23,42.71,42.71,42.71,42.71,200,13.5976245968514,13.5976245968514,13.5976245968514,13.5976245968514,628.197957603414,0.0,1.0
2012-01-24,42.54,42.54,42.21,42.42,3600,13.543501530088,13.543501530088,13.4384391063708,13.5052970123726,11307.5632368615,0.0,1.0
2012-01-25,42.87,43.35,42.82,42.82,3900,13.6485639538052,13.8013820246665,13.6326454047571,13.6326454047571,12249.8601732666,0.0,1.0
2012-01-26,42.88,42.88,42.7,42.7,1400,13.6517476636148,13.6517476636148,13.5944408870418,13.5944408870418,4397.3857032239,0.0,1.0
2012-01-27,42.84,42.84,42.38,42.7,4500,13.6390128243763,13.6390128243763,13.4925621731342,13.5944408870418,14134.4540460769,0.0,1.0
2012-01-30,42.43,42.46,42.12,42.25,2400,13.5084807221823,13.5180318516111,13.4097857180843,13.4511739456093,7538.37549124096,0.0,1.0
2012-01-31,42.65,42.66,42.335,42.57,2400,13.5785223379937,13.5817060478033,13.4782354789909,13.5530526595168,7538.37549124099,0.0,1.0
2012-02-01,43.14,43.21,43.035,43.1,1900,13.7345241186647,13.756810087332,13.7010951656638,13.7217892794262,5967.88059723244,0.0,1.0
2012-02-02,43.14,43.14,42.74,42.75,2400,13.7345241186647,13.7345241186647,13.6071757262802,13.6103594360898,7538.37549124097,0.0,1.0
2012-02-03,43.31,43.76,43.31,43.545,1700,13.7886471854281,13.9319141268606,13.7886471854281,13.863464365954,5339.68263962902,0.0,1.0
2012-02-06,43.55,43.55,43.48,43.48,2900,13.8650562208588,13.8650562208588,13.8427702521915,13.8427702521915,9108.87038524949,0.0,1.0
2012-02-07,43.58,43.63,43.14,43.14,1000,13.8746073502876,13.8905258993357,13.7345241186647,13.7345241186647,3140.98978801707,0.0,1.0
2012-02-08,43.92,43.96,43.6,43.71,1900,13.9828534838144,13.9955883230528,13.8809747699068,13.9159955778126,5967.88059723244,0.0,1.0
2012-02-09,43.96,44.3,43.62,43.88,2400,13.9955883230528,14.1038344565796,13.887342189526,13.970118644576,7538.375491241,0.0,1.0
2012-02-10,43.28,43.5,43.28,43.5,600,13.7790960559993,13.8491376718107,13.7790960559993,13.8491376718107,1884.59387281024,0.0,1.0
2012-02-13,43.78,44.06,42.96,43.31,1700,13.9382815464798,14.027425421149,13.6772173420917,13.7886471854281,5339.68263962904,0.0,1.0
2012-02-14,43.63,43.6999,43.3,43.6999,1200,13.8905258993357,13.9127800309048,13.7854634756185,13.9127800309048,3769.18774562048,0.0,1.0
2012-02-15,43.76,43.85,43.46,43.46,1400,13.9319141268606,13.9605675151471,13.8364028325723,13.8364028325723,4397.38570322391,0.0,1.0
2012-02-16,44.0001,44.49,43.9,43.9,8000,14.0083549993894,14.1643249429623,13.9764860641952,13.9764860641952,25127.9183041366,0.0,1.0
2012-02-17,44.37,44.37,44.37,44.37,400,14.1261204252469,14.1261204252469,14.1261204252469,14.1261204252469,1256.39591520683,0.0,1.0
2012-02-21,44.416,44.7,44.23,44.23,5700,14.1407654903711,14.2311828489641,14.0815484879124,14.0815484879124,17903.6417916974,0.0,1.0
2012-02-22,44.51,44.51,44.16,44.46,800,14.1706923625815,14.1706923625815,14.0592625192451,14.1547738135334,2512.79183041366,0.0,1.0
2012-02-23,44.42,44.42,44.03,44.03,1800,14.142038974295,14.142038974295,14.0178742917201,14.0178742917201,5653.78161843073,0.0,1.0
2012-02-24,44.71,44.74,44.71,44.74,1000,14.2343665587737,14.2439176882026,14.2343665587737,14.2439176882026,3140.98978801708,0.0,1.0
2012-02-27,45.13,45.13,45.13,45.13,400,14.3680823707774,14.3680823707774,14.3680823707774,14.3680823707774,1256.39591520683,0.0,1.0
2012-02-28,44.729,45.49,44.65,44.65,6700,14.240415607412,14.4826959239234,14.215264299916,14.215264299916,21044.6315797144,0.0,1.0
2012-02-29,44.96,45.35,44.86,44.94,7700,14.313959304014,14.4381239865889,14.2821222059179,14.3075918843948,24185.6213677315,0.0,1.0
2012-03-01,45.0,45.0,44.96,44.96,300,14.3266941432525,14.3266941432525,14.313959304014,14.313959304014,942.29693640512,0.0,1.0
2012-03-02,45.09,45.21,44.5,45.21,2200,14.355347531539,14.3935520492543,14.1675086527719,14.3935520492543,6910.17753363755,0.0,1.0
2012-03-05,44.6,45.09,44.6,45.09,900,14.199345750868,14.355347531539,14.199345750868,14.355347531539,2826.89080921537,0.0,1.0
2012-03-06,43.59,43.95,43.35,43.95,1400,13.8777910600972,13.9924046132432,13.8013820246665,13.9924046132432,4397.38570322391,0.0,1.0
2012-03-07,44.28,44.46,43.65,44.46,4000,14.0974670369604,14.1547738135334,13.8968933189549,14.1547738135334,12563.9591520683,0.0,1.0
2012-03-08,44.9,44.9,43.93,44.7,4000,14.2948570451563,14.2948570451563,13.986037193624,14.2311828489641,12563.9591520683,0.0,1.0
2012-03-09,44.42,45.06,44.3,45.06,900,14.142038974295,14.3457964021101,14.1038344565796,14.3457964021101,2826.89080921536,0.0,1.0
2012-03-12,45.01,45.09,44.84,44.9,3100,14.3298778530621,14.355347531539,14.2757547862987,14.2948570451563,9737.06834285291,0.0,1.0
2012-03-13,45.45,45.46,45.45,45.46,1000,14.469961084685,14.4731447944946,14.469961084685,14.4731447944946,3140.98978801707,0.0,1.0
2012-03-14,45.22,45.6399,45.1961,45.6399,4500,14.3967357590639,14.5304197339695,14.3891266926189,14.5304197339695,14134.4540460768,0.0,1.0
2012-03-15,45.67,45.67,44.95,45.57,3600,14.5400027004964,14.5400027004964,14.3107755942044,14.5081656024003,11307.5632368615,0.0,1.0
2012-03-16,45.53,45.9599,45.2301,45.91,2500,14.4954307631619,14.6322984478771,14.3999513059716,14.6164117359271,7852.47447004267,0.0,1.0
2012-03-19,45.92,45.92,45.38,45.38,1700,14.6195954457367,14.6195954457367,14.4476751160177,14.4476751160177,5339.68263962904,0.0,1.0
2012-03-20,45.49,45.54,45.04,45.04,1600,14.4826959239234,14.4986144729715,14.3394289824909,14.3394289824909,5025.58366082733,0.0,1.0
2012-03-21,45.0,45.3,44.91,44.91,27700,14.3266941432525,14.4222054375408,14.2980407549659,14.2980407549659,87005.4171280727,0.0,1.0
2012-03-22,44.78,44.78,44.5701,44.5701,1800,14.256652527441,14.256652527441,14.1898264585372,14.1898264585372,5653.78161843073,0.0,1.0
2012-03-23,45.05,45.1399,44.5501,44.5501,9300,14.3426126923005,14.3712342434889,14.183459038918,14.183459038918,29211.2050285588,0.0,1.0
2012-03-26,45.47,45.47,44.876,44.876,18600,14.5306330425268,14.5306330425268,14.3408112693299,14.3408112693299,58204.071187041,0.17057,1.0
2012-03-27,45.13,45.1399,45.07,45.07,500,14.4219808491144,14.4251445453344,14.4028069326299,14.4028069326299,1564.62556954412,0.0,1.0
2012-03-28,44.61,44.66,44.44,44.44,4400,14.2558069062485,14.2717851699856,14.2014808095423,14.2014808095423,13768.7050119882,0.0,1.0
2012-03-29,44.37,44.37,43.94,43.99,2300,14.1791112403104,14.1791112403104,14.0416981721712,14.0576764359083,7197.27761990292,0.0,1.0
2012-03-30,44.8,44.8,44.39,44.4,2300,14.3165243084495,14.3165243084495,14.1855025458052,14.1886981985526,7197.27761990294,0.0,1.0
2012-04-02,44.7,44.7,44.7,44.7,600,14.2845677809753,14.2845677809753,14.2845677809753,14.2845677809753,1877.55068345294,0.0,1.0
2012-04-03,44.7,44.7,44.7,44.7,0,14.2845677809753,14.2845677809753,14.2845677809753,14.2845677809753,0,0.0,1.0
2012-04-04,43.91,43.91,43.59,43.89,6700,14.032111213929,14.032111213929,13.9298503260115,14.0257199084341,20965.9826318911,0.0,1.0
2012-04-05,43.9,43.9,43.5,43.5,700,14.0289155611815,14.0289155611815,13.9010894512847,13.9010894512847,2190.47579736177,0.0,1.0
2012-04-09,43.55,43.55,43.55,43.55,1100,13.9170677150218,13.9170677150218,13.9170677150218,13.9170677150218,3442.17625299705,0.0,1.0
2012-04-10,42.38,43.84,42.25,43.84,3900,13.5431763435734,14.009741644697,13.5016328578569,14.009741644697,12204.0794424441,0.0,1.0
2012-04-11,43.57,43.57,42.84,42.84,1600,13.9234590205166,13.9234590205166,13.6901763699548,13.6901763699548,5006.80182254118,0.0,1.0
2012-04-12,43.69,43.69,43.69,43.69,1800,13.9618068534857,13.9618068534857,13.9618068534857,13.9618068534857,5632.65205035882,0.0,1.0
2012-04-13,43.28,43.28,43.2199,43.2199,600,13.8307850908414,13.8307850908414,13.8115792178294,13.8115792178294,1877.55068345294,0.0,1.0
2012-04-16,43.38,43.38,43.3,43.3,1000,13.8627416183156,13.8627416183156,13.8371763963362,13.8371763963362,3129.25113908824,0.0,1.0
2012-04-17,43.93,43.93,43.2101,43.2101,1300,14.0385025194238,14.0385025194238,13.8084474781369,13.8084474781369,4068.02648081471,0.0,1.0
2012-04-18,43.47,43.47,43.47,43.47,400,13.8915024930424,13.8915024930424,13.8915024930424,13.8915024930424,1251.70045563529,0.0,1.0
2012-04-19,43.27,43.27,43.27,43.27,400,13.827589438094,13.827589438094,13.827589438094,13.827589438094,1251.70045563529,0.0,1.0
2012-04-20,43.16,43.69,43.16,43.3,1700,13.7924372578723,13.9618068534857,13.7924372578723,13.8371763963362,5319.72693645001,0.0,1.0
2012-04-23,42.83,42.83,42.4301,42.61,2500,13.6869807172074,13.6869807172074,13.559186563838,13.6166763567641,7823.12784772059,0.0,1.0
2012-04-24,43.24,43.46,43.24,43.46,3000,13.8180024798517,13.888306840295,13.8180024798517,13.888306840295,9387.75341726471,0.0,1.0
2012-04-25,44.0099,44.0099,43.47,43.47,700,14.0640357848757,14.0640357848757,13.8915024930424,13.8915024930424,2190.47579736177,0.0,1.0
2012-04-26,43.74,43.74,43.12,43.12,700,13.9777851172228,13.9777851172228,13.7796546468826,13.7796546468826,2190.47579736176,0.0,1.0
2012-04-27,43.74,43.74,43.74,43.74,0,13.9777851172228,13.9777851172228,13.9777851172228,13.9777851172228,0,0.0,1.0
2012-04-30,43.42,43.65,43.37,43.65,3300,13.8755242293053,13.949024242496,13.8595459655682,13.949024242496,10326.5287589912,0.0,1.0
2012-05-01,44.24,44.24,43.526,43.526,600,14.1375677545939,14.1375677545939,13.909398148428,13.909398148428,1877.55068345294,0.0,1.0
2012-05-02,43.63,43.63,43.63,43.63,200,13.9426329370011,13.9426329370011,13.9426329370011,13.9426329370011,625.850227817649,0.0,1.0
2012-05-03,43.45,43.8,43.3,43.8,7600,13.8851111875476,13.9969590337073,13.8371763963362,13.9969590337073,23782.3086570705,0.0,1.0
2012-05-04,43.01,43.06,43.01,43.06,500,13.744502466661,13.7604807303981,13.744502466661,13.7604807303981,1564.62556954412,0.0,1.0
2012-05-07,43.32,43.39,42.67,42.67,800,13.8435677018311,13.865937271063,13.6358502732487,13.6358502732487,2503.40091127058,0.0,1.0
2012-05-08,42.63,42.98,42.07,42.98,5200,13.623067662259,13.7349155084187,13.4441111084034,13.7349155084187,16272.1059232588,0.0,1.0
2012-05-09,42.57,43.35,41.65,42.23,2500,13.6038937457744,13.8531546600733,13.3098936930116,13.4952415523621,7823.12784772061,0.0,1.0
2012-05-10,42.75,42.75,42.34,42.41,2000,13.661415495228,13.661415495228,13.5303937325837,13.5527633018157,6258.50227817649,0.0,1.0
2012-05-11,42.64,42.69,42.64,42.69,1700,13.6262633150064,13.6422415787435,13.6262633150064,13.6422415787435,5319.72693645,0.0,1.0
2012-05-14,42.11,42.18,42.06,42.18,1900,13.456893719393,13.479263288625,13.4409154556559,13.479263288625,5945.57716426767,0.0,1.0
2012-05-15,41.7,42.019,41.43,41.52,3200,13.3258719567487,13.4278132793915,13.2395893325684,13.2683502072952,10013.6036450824,0.0,1.0
2012-05-16,41.7,41.7,41.7,41.7,0,13.3258719567487,13.3258719567487,13.3258719567487,13.3258719567487,0,0.0,1.0
2012-05-17,40.99,41.16,40.92,40.97,5600,13.0989806116818,13.153306708388,13.0766110424498,13.092589306187,17523.8063788941,0.0,1.0
2012-05-18,40.43,41.11,40.43,41.11,800,12.9200240578262,13.1373284446509,12.9200240578262,13.1373284446509,2503.40091127059,0.0,1.0
2012-05-21,41.1,41.78,40.52,40.52,8300,13.1341327919034,13.3514371787281,12.948784932553,12.948784932553,25972.7844544324,0.0,1.0
2012-05-22,41.25,41.55,41.18,41.18,3100,13.1820675831148,13.2779371655374,13.1596980138828,13.1596980138828,9700.67853117351,0.0,1.0
2012-05-23,40.36,41.12,40.36,41.12,900,12.8976544885942,13.1405240973983,12.8976544885942,13.1405240973983,2816.32602517942,0.0,1.0
2012-05-24,41.0599,41.06,40.84,40.98,14200,13.1213182243863,13.1213501809138,13.0510458204705,13.0957849589344,44435.3661750529,0.0,1.0
2012-05-25,41.087,41.16,40.95,40.95,4400,13.1299784433318,13.153306708388,13.0861980006921,13.0861980006921,13768.7050119882,0.0,1.0
2012-05-29,41.2699,41.33,40.8,40.8,30300,13.1884269320821,13.2076328050941,13.0382632094808,13.0382632094808,94816.3095143738,0.0,1.0
2012-05-30,40.74,40.9,40.466,40.9,6700,13.0190892929963,13.070219736955,12.9315284077169,13.070219736955,20965.9826318911,0.0,1.0
2012-05-31,40.52,40.56,39.9405,40.24,12600,12.948784932553,12.9615675435427,12.7635968558399,12.8593066556252,39428.5643525117,0.0,1.0
2012-06-01,39.83,40.1,39.83,40.1,1000,12.7282848929809,12.8145675171613,12.7282848929809,12.8145675171613,3129.25113908823,0.0,1.0
2012-06-04,40.03,40.03,39.58,39.91,5600,12.7921979479293,12.7921979479293,12.6483935742953,12.7538501149602,17523.8063788941,0.0,1.0
2012-06-05,40.12,40.34,40.08,40.08,8500,12.8209588226561,12.8912631830994,12.8081762116664,12.8081762116664,26598.63468225,0.0,1.0
2012-06-06,41.09,41.17,40.925,41.17,1300,13.130937139156,13.1565023611354,13.0782088688236,13.1565023611354,4068.02648081471,0.0,1.0
2012-06-07,41.38,41.62,41.03,41.62,500,13.2236110688313,13.3003067347694,13.1117632226715,13.3003067347694,1564.62556954411,0.0,1.0
2012-06-08,40.95,41.27,40.95,41.1799,1300,13.0861980006921,13.1884588886096,13.0861980006921,13.1596660573553,4068.02648081471,0.0,1.0
2012-06-11,41.09,41.09,41.09,41.09,500,13.130937139156,13.130937139156,13.130937139156,13.130937139156,1564.62556954412,0.0,1.0
2012-06-12,40.9,41.33,40.68,40.68,1300,13.070219736955,13.2076328050941,12.9999153765117,12.9999153765117,4068.02648081471,0.0,1.0
2012-06-13,40.64,41.04,40.64,41.04,700,12.987132765522,13.1149588754189,12.987132765522,13.1149588754189,2190.47579736177,0.0,1.0
2012-06-14,40.98,41.23,40.98,41.23,3000,13.0957849589344,13.1756762776199,13.0957849589344,13.1756762776199,9387.75341726469,0.0,1.0
2012-06-15,41.3,41.56,41.3,41.53,1400,13.1980458468519,13.2811328182848,13.1980458468519,13.2715458600426,4380.95159472352,0.0,1.0
2012-06-18,42.14,42.37,41.43,41.85,9900,13.4664806776353,13.539980690826,13.2395893325684,13.3738067479601,30979.5862769736,0.0,1.0
2012-06-19,42.149,42.59,41.95,42.59,1000,13.469356765108,13.6102850512693,13.4057632754343,13.6102850512693,3129.25113908823,0.0,1.0
2012-06-20,42.75,42.92,42.0201,42.12,6200,13.661415495228,13.7157415919342,13.4281648011937,13.4600893721405,19401.3570623471,0.0,1.0
2012-06-21,42.16,42.16,41.53,42.0601,700,13.4728719831301,13.4728719831301,13.2715458600426,13.4409474121834,2190.47579736177,0.0,1.0
2012-06-22,42.44,42.6,41.74,42.6,900,13.562350260058,13.6134807040167,13.3386545677384,13.6134807040167,2816.3260251794,0.0,1.0
2012-06-25,40.92,40.92,40.92,40.92,2600,13.3055571922334,13.3055571922334,13.3055571922334,13.3055571922334,7996.05747154296,0.71643,1.0
2012-06-26,41.18,41.18,40.95,41.02,12800,13.3900988557227,13.3900988557227,13.3153119995591,13.3380732166523,39365.2060137498,0.0,1.0
2012-06-27,41.629,41.79,41.58,41.69,2500,13.5360958053637,13.5884466046782,13.5201629533984,13.5559305802593,7688.51679956056,0.0,1.0
2012-06-28,41.53,42.37,41.53,42.37,1400,13.503904941189,13.7770395463081,13.503904941189,13.7770395463081,4305.56940775389,0.0,1.0
2012-06-29,42.09,42.85,41.98,41.98,4400,13.6859946779351,13.9331164635191,13.6502270510742,13.6502270510742,13531.7895672265,0.0,1.0
2012-07-02,42.526,43.25,42.35,42.805,1400,13.8277645444017,14.0631805611949,13.7705363414243,13.9184842525306,4305.5694077539,0.0,1.0
2012-07-03,42.8,43.45,42.57,43.45,1700,13.9168584513096,14.1282126100328,13.842071595146,14.1282126100328,5228.19142370117,0.0,1.0
2012-07-05,43.15,43.32,41.0101,41.0101,3200,14.0306645367759,14.0859417782881,13.3348541302349,13.3348541302349,9841.30150343751,0.0,1.0
2012-07-06,42.67,43.2499,42.36,43.2499,11300,13.874587619565,14.0631480451704,13.7737879438662,14.0631480451704,34752.0959340136,0.0,1.0
2012-07-09,42.5,43.16,41.9501,41.9501,9600,13.8193103780528,14.0339161392178,13.640504759773,13.640504759773,29523.9045103124,0.0,1.0
2012-07-10,42.59,42.8399,42.59,42.8399,700,13.8485748000298,13.9298323450528,13.8485748000298,13.9298323450528,2152.78470387695,0.0,1.0
2012-07-11,42.84,42.84,42.84,42.84,200,13.9298648610772,13.9298648610772,13.9298648610772,13.9298648610772,615.081343964843,0.0,1.0
2012-07-12,42.52,42.52,42.52,42.52,600,13.8258135829366,13.8258135829366,13.8258135829366,13.8258135829366,1845.24403189452,0.0,1.0
2012-07-13,42.77,42.89,42.77,42.82,2400,13.9071036439839,13.9461228732867,13.9071036439839,13.9233616561934,7380.97612757813,0.0,1.0
2012-07-16,42.77,42.82,42.37,42.69,2000,13.9071036439839,13.9233616561934,13.7770395463081,13.8810908244488,6150.81343964844,0.0,1.0
2012-07-17,42.84,42.95,42.35,42.93,2500,13.9298648610772,13.965632487938,13.7705363414243,13.9591292830542,7688.51679956053,0.0,1.0
2012-07-18,43.31,43.31,43.31,43.31,400,14.0826901758462,14.0826901758462,14.0826901758462,14.0826901758462,1230.16268792969,0.0,1.0
2012-07-19,41.96,42.79,41.95,42.67,364800,13.6437238461904,13.9136068488677,13.6404722437486,13.874587619565,1121908.37139188,0.0,1.0
2012-07-20,41.16,41.8,41.06,41.74,21400,13.3835956508389,13.5916982071201,13.3510796264199,13.5721885924688,65813.703804238,0.0,1.0
2012-07-23,40.1901,41.04,38.94,39.95,5800,13.0682227299995,13.3445764215361,12.6617399087382,12.9901517553696,17837.3589749804,0.0,1.0
2012-07-24,40.19,40.19,40.19,40.19,0,13.0681902139751,13.0681902139751,13.0681902139751,13.0681902139751,0,0.0,1.0
2012-07-25,40.75,40.8999,40.09,40.8999,2800,13.2502799507212,13.2990214713252,13.0356741895561,13.2990214713252,8611.13881550779,0.0,1.0
2012-07-26,41.48,41.505,40.51,40.51,1200,13.4876469289795,13.4957759350842,13.1722414921157,13.1722414921157,3690.48806378906,0.0,1.0
2012-07-27,42.12,42.12,42.12,42.12,3400,13.6957494852608,13.6957494852608,13.6957494852608,13.6957494852608,10456.3828474023,0.0,1.0
2012-07-30,42.5,42.5,42.12,42.12,400,13.8193103780528,13.8193103780528,13.6957494852608,13.6957494852608,1230.16268792968,0.0,1.0
2012-07-31,42.25,42.25,42.25,42.25,400,13.7380203170054,13.7380203170054,13.7380203170054,13.7380203170054,1230.16268792969,0.0,1.0
2012-08-01,42.61,42.61,42.2499,42.2499,1000,13.8550780049136,13.8550780049136,13.737987800981,13.737987800981,3075.40671982422,0.0,1.0
2012-08-02,41.3,41.9,41.07,41.072,29600,13.4291180850254,13.6242142315391,13.3543312288618,13.3549815493502,91032.0389067967,0.0,1.0
2012-08-03,42.42,42.42,42.01,42.01,500,13.7932975585176,13.7932975585176,13.6599818583999,13.6599818583999,1537.70335991211,0.0,1.0
2012-08-06,43.032,43.4099,42.55,42.55,1300,13.9922956279616,14.1151736842408,13.8355683902622,13.8355683902622,3998.02873577147,0.0,1.0
2012-08-07,43.82,43.82,43.0,43.0,1200,14.2485219003829,14.2485219003829,13.9818905001475,13.9818905001475,3690.48806378905,0.0,1.0
2012-08-08,43.6735,43.6735,43.01,43.01,16900,14.2008859246091,14.2008859246091,13.9851421025894,13.9851421025894,51974.3735650293,0.0,1.0
2012-08-09,43.67,43.67,43.67,43.67,0,14.1997478637544,14.1997478637544,14.1997478637544,14.1997478637544,0,0.0,1.0
2012-08-10,43.38,43.4,43.12,43.12,400,14.1054513929395,14.1119545978233,14.0209097294502,14.0209097294502,1230.16268792969,0.0,1.0
2012-08-13,43.11,43.267,43.06,43.06,3700,14.0176581270083,14.0687082853461,14.0014001147989,14.0014001147989,11379.0048633496,0.0,1.0
2012-08-14,43.3,43.3,43.3,43.3,100,14.0794385734043,14.0794385734043,14.0794385734043,14.0794385734043,307.540671982423,0.0,1.0
2012-08-15,43.21,43.21,43.21,43.21,100,14.0501741514273,14.0501741514273,14.0501741514273,14.0501741514273,307.540671982421,0.0,1.0
2012-08-16,43.6564,43.9168,43.28,43.28,3400,14.1953256844335,14.2799974120204,14.0729353685206,14.0729353685206,10456.3828474023,0.0,1.0
2012-08-17,43.64,43.64,43.64,43.64,700,14.1899930564288,14.1899930564288,14.1899930564288,14.1899930564288,2152.78470387695,0.0,1.0
2012-08-20,43.7263,43.7263,43.54,43.54,300,14.2180543855023,14.2180543855023,14.1574770320098,14.1574770320098,922.622015947266,0.0,1.0
2012-08-21,44.4265,44.4265,43.72,43.8,1800,14.4457315884838,14.4457315884838,14.2160058759639,14.2420186954991,5535.73209568359,0.0,1.0
2012-08-22,43.79,43.79,43.29,43.29,700,14.2387670930572,14.2387670930572,14.0761869709624,14.0761869709624,2152.78470387695,0.0,1.0
2012-08-23,43.45,43.45,43.45,43.45,100,14.1282126100328,14.1282126100328,14.1282126100328,14.1282126100328,307.540671982421,0.0,1.0
2012-08-24,43.3501,43.5,43.3501,43.48,3100,14.0957291016382,14.1444706222422,14.0957291016382,14.1379674173584,9533.7608314551,0.0,1.0
2012-08-27,43.22,44.35,43.15,43.3,12500,14.0534257538692,14.4208568298033,14.0306645367759,14.0794385734043,38442.5839978027,0.0,1.0
2012-08-28,43.22,43.4759,42.9,43.0,6300,14.0534257538692,14.1366342603573,13.9493744757286,13.9818905001475,19375.0623348925,0.0,1.0
2012-08-29,43.1899,43.19,42.89,42.93,9600,14.0436384305191,14.0436709465435,13.9461228732867,13.9591292830542,29523.9045103124,0.0,1.0
2012-08-30,42.39,42.77,42.2,42.77,21600,13.7835427511919,13.9071036439839,13.7217623047959,13.9071036439839,66428.7851482032,0.0,1.0
2012-08-31,42.7201,42.94,42.57,42.78,5300,13.8908781477989,13.9623808854961,13.842071595146,13.9103552464258,16299.6556150683,0.0,1.0
2012-09-04,43.12,43.2,42.8,42.94,22000,14.0209097294502,14.0469225489854,13.9168584513096,13.9623808854961,67658.9478361329,0.0,1.0
2012-09-05,42.7683,42.92,42.5701,42.78,1700,13.9065508715688,13.9558776806123,13.8421041111704,13.9103552464258,5228.19142370117,0.0,1.0
2012-09-06,44.01,44.01,42.84,42.84,40000,14.3103023467789,14.3103023467789,13.9298648610772,13.9298648610772,123016.268792968,0.0,1.0
2012-09-07,44.14,44.18,43.95,44.02,79600,14.3525731785235,14.3655795882911,14.2907927321275,14.3135539492208,244802.374898008,0.0,1.0
2012-09-10,43.78,43.93,43.78,43.8,5100,14.2355154906153,14.2842895272437,14.2355154906153,14.2420186954991,15684.5742711035,0.0,1.0
2012-09-11,44.0267,44.1,43.78,43.8179,5800,14.3157325228568,14.3395667687559,14.2355154906153,14.2478390638701,17837.3589749805,0.0,1.0
2012-09-12,44.2693,44.3199,44.16,44.2,2200,14.3946163980972,14.4110695064532,14.3590763834073,14.3720827931749,6765.89478361328,0.0,1.0
2012-09-13,44.5399,44.74,43.79,44.2,6700,14.4826047601749,14.5476693250372,14.2387670930572,14.3720827931749,20605.2250228222,0.0,1.0
2012-09-14,44.66,44.88,44.572,44.88,9900,14.521656505502,14.5931917592237,14.4930424040134,14.5931917592237,30446.5265262598,0.0,1.0
2012-09-17,44.4,44.76,44.4,44.76,5800,14.4371148420128,14.554172529921,14.4371148420128,14.554172529921,17837.3589749804,0.0,1.0
2012-09-18,44.15,44.4,44.01,44.39,59800,14.3558247809654,14.4371148420128,14.3103023467789,14.4338632395709,183909.321845488,0.0,1.0
2012-09-19,44.6372,44.6372,44.25,44.26,14000,14.5142428519345,14.5142428519345,14.3883408053843,14.3915924078262,43055.6940775391,0.0,1.0
2012-09-20,44.26,44.48,44.25,44.29,12000,14.3915924078262,14.4631276615479,14.3883408053843,14.4013472151519,36904.8806378907,0.0,1.0
2012-09-21,44.659,44.78,44.44,44.75,9600,14.5213313452578,14.5606757348048,14.4501212517803,14.5509209274791,29523.9045103126,0.0,1.0
2012-09-24,44.32,44.3864,43.75,44.13,6400,14.4739424912697,14.4956272787566,14.2877929601319,14.4118926475571,19597.1484736166,0.19326,1.0
2012-09-25,43.9236,44.347,43.9,44.347,28100,14.3444869225978,14.4827601006393,14.3367796788524,14.4827601006393,86043.7300169727,0.0,1.0
2012-09-26,43.39,43.5472,43.39,43.4976,1400,14.1702248352029,14.2215629164219,14.1702248352029,14.2053646414317,4286.87622860362,0.0,1.0
2012-09-27,44.02,44.02,43.45,43.5,7200,14.3759690538288,14.3759690538288,14.189819522691,14.2061484289312,22046.7920328186,0.0,1.0
2012-09-28,42.89,43.15,42.89,43.1,2800,14.0069357728014,14.0918460852501,14.0069357728014,14.07551717901,8573.75245720724,0.0,1.0
2012-10-01,43.52,43.7119,43.52,43.7119,700,14.2126799914273,14.275350333577,14.2126799914273,14.275350333577,2143.43811430181,0.0,1.0
2012-10-02,43.44,43.59,43.38,43.59,10000,14.186553741443,14.2355404601635,14.1669590539548,14.2355404601635,30620.544490026,0.0,1.0
2012-10-03,43.49,43.6599,43.44,43.44,3800,14.2028826476832,14.2583682710872,14.186553741443,14.186553741443,11635.8069062098,0.0,1.0
2012-10-04,43.76,43.76,43.64,43.64,1200,14.29105874138,14.29105874138,14.2518693664036,14.2518693664036,3674.46533880311,0.0,1.0
2012-10-05,44.2699,44.4299,44.2699,44.3999,23500,14.457580927217,14.5098334271855,14.457580927217,14.5000360834414,71958.2795515612,0.0,1.0
2012-10-08,44.04,44.19,43.9,44.1782,1800,14.3825006163248,14.4314873350453,14.3367796788524,14.4276337131726,5511.69800820468,0.0,1.0
2012-10-09,43.5508,43.91,43.45,43.91,3700,14.2227385976712,14.3400454601004,14.189819522691,14.3400454601004,11329.6014613096,0.0,1.0
2012-10-10,43.3899,43.3899,43.3899,43.3899,200,14.1701921773904,14.1701921773904,14.1701921773904,14.1701921773904,612.410889800518,0.0,1.0
2012-10-11,43.68,43.74,43.54,43.5401,1800,14.2649324913957,14.2845271788839,14.2192115539233,14.2192442117358,5511.69800820469,0.0,1.0
2012-10-12,43.3,43.4172,43.3,43.4172,2800,14.1408328039706,14.1791077601975,14.1408328039706,14.1791077601975,8573.75245720726,0.0,1.0
2012-10-15,43.4801,43.88,43.4801,43.76,2200,14.1996495242476,14.3302481163563,14.1996495242476,14.29105874138,6736.51978780572,0.0,1.0
2012-10-16,44.52,44.56,44.35,44.4,3100,14.5392581162303,14.5523212412224,14.4837398350138,14.5000687412539,9492.36879190803,0.0,1.0
2012-10-17,44.71,44.72,44.42,44.46,800,14.6013079599428,14.6045737411909,14.50660030375,14.5196634287421,2449.64355920208,0.0,1.0
2012-10-18,44.69,44.69,44.36,44.36,5200,14.5947763974468,14.5947763974468,14.4870056162618,14.4870056162618,15922.6831348135,0.0,1.0
2012-10-19,43.9447,44.08,43.9447,44.08,1300,14.3513777210311,14.3955637413169,14.3513777210311,14.3955637413169,3980.67078370337,0.0,1.0
2012-10-22,44.13,44.19,43.87,44.19,3900,14.4118926475571,14.4314873350453,14.3269823351083,14.4314873350453,11942.0123511101,0.0,1.0
2012-10-23,43.41,43.41,43.1756,43.1756,200,14.1767563976989,14.1767563976989,14.1002064852451,14.1002064852451,612.41088980052,0.0,1.0
2012-10-24,43.3112,43.62,43.2336,43.62,1800,14.1444904789684,14.2453378039076,14.1191480164837,14.2453378039076,5511.69800820467,0.0,1.0
2012-10-25,43.39,43.51,43.1601,43.5,4700,14.1702248352029,14.2094142101792,14.0951445243106,14.2061484289312,14391.6559103122,0.0,1.0
2012-10-26,43.47,43.55,43.39,43.39,700,14.1963510851871,14.2224773351713,14.1702248352029,14.1702248352029,2143.43811430182,0.0,1.0
2012-10-31,43.88,43.9656,43.44,43.87,3100,14.3302481163563,14.3582032038395,14.186553741443,14.3269823351083,9492.36879190807,0.0,1.0
2012-11-01,44.24,44.4,44.24,44.25,3400,14.4478162412854,14.5000687412539,14.4478162412854,14.4510820225335,10410.9851266088,0.0,1.0
2012-11-02,44.53,44.68,44.45,44.68,20100,14.5425238974783,14.5915106161988,14.5163976474941,14.5915106161988,61547.2944249522,0.0,1.0
2012-11-05,44.34,44.43,44.1399,44.19,18100,14.4804740537657,14.509866084998,14.4151257709926,14.4314873350453,55423.1855269471,0.0,1.0
2012-11-06,44.64,44.64,44.63,44.63,700,14.5784474912066,14.5784474912066,14.5751817099586,14.5751817099586,2143.43811430182,0.0,1.0
2012-11-07,44.09,44.21,43.6403,44.21,5300,14.398829522565,14.4380188975413,14.2519673398411,14.4380188975413,16228.8885797137,0.0,1.0
2012-11-08,43.73,43.73,43.57,43.57,500,14.2812613976359,14.2812613976359,14.2290088976674,14.2290088976674,1531.0272245013,0.0,1.0
2012-11-09,43.85,44.095,43.74,43.74,9600,14.3204507726123,14.400462413189,14.2845271788839,14.2845271788839,29395.7227104248,0.0,1.0
2012-11-12,43.97,44.01,43.9,44.0,1900,14.3596401475886,14.3727032725807,14.3367796788524,14.3694374913327,5817.90345310494,0.0,1.0
2012-11-13,43.88,44.07,43.51,43.65,2800,14.3302481163563,14.3922979600689,14.2094142101792,14.2551351476516,8573.75245720729,0.0,1.0
2012-11-14,43.53,43.9,43.53,43.9,4100,14.2159457726753,14.3367796788524,14.2159457726753,14.3367796788524,12554.4232409106,0.0,1.0
2012-11-15,43.39,43.45,43.25,43.39,16100,14.1702248352029,14.189819522691,14.1245038977304,14.1702248352029,49299.0766289417,0.0,1.0
2012-11-16,43.35,43.36,42.87,43.26,24300,14.1571617102107,14.1604274914588,14.0004042103053,14.1277696789785,74407.9231107633,0.0,1.0
2012-11-19,43.9,44.05,43.5,43.84,35200,14.3367796788524,14.3857663975729,14.2061484289312,14.3171849913642,107784.316604891,0.0,1.0
2012-11-20,44.29,44.36,43.51,43.51,1800,14.4641451475256,14.4870056162618,14.2094142101792,14.2094142101792,5511.69800820466,0.0,1.0
2012-11-21,44.44,44.49,43.91,43.91,4200,14.513131866246,14.5294607724862,14.3400454601004,14.3400454601004,12860.6286858109,0.0,1.0
2012-11-23,44.69,44.76,44.69,44.76,3900,14.5947763974468,14.617636866183,14.5947763974468,14.617636866183,11942.0123511101,0.0,1.0
2012-11-26,45.049,45.1,44.9314,45.09,1400,14.7120179442511,14.728673428616,14.6736123567742,14.725407647368,4286.87622860362,0.0,1.0
2012-11-27,45.28,45.28,45.28,45.28,1000,14.7874574910806,14.7874574910806,14.7874574910806,14.7874574910806,3062.05444900259,0.0,1.0
2012-11-28,45.5,45.5,44.95,44.95,1600,14.8593046785372,14.8593046785372,14.6796867098956,14.6796867098956,4899.28711840416,0.0,1.0
2012-11-29,45.78,45.8,45.41,45.5,2900,14.9507465534821,14.9572781159781,14.829912647305,14.8593046785372,8879.95790210751,0.0,1.0
2012-11-30,45.92,45.98,45.61,45.91,73200,14.9964674909545,15.0160621784427,14.8952282722656,14.9932017097065,224142.38566699,0.0,1.0
2012-12-03,45.8399,46.4,45.67,46.4,28000,14.9703085831578,15.1532249908599,14.9148229597537,15.1532249908599,85737.5245720725,0.0,1.0
2012-12-04,46.02,46.05,45.68,46.05,4600,15.0291253034348,15.0389226471789,14.9180887410018,15.0389226471789,14085.4504654119,0.0,1.0
2012-12-05,46.4,46.48,46.0017,46.008,4800,15.1532249908599,15.1793512408442,15.0231489237509,15.0252063659372,14697.8613552125,0.0,1.0
2012-12-06,46.83,46.83,46.308,46.58,25500,15.2936535845252,15.2936535845252,15.1231798033781,15.2120090533245,78082.3884495664,0.0,1.0
2012-12-07,46.79,46.8432,46.405,46.46,52200,15.2805904595331,15.2979644157726,15.154857881484,15.1728196783481,159839.242237936,0.0,1.0
2012-12-10,46.48,46.78,46.12,46.78,10400,15.1793512408442,15.2773246782851,15.0617831159151,15.2773246782851,31845.366269627,0.0,1.0
2012-12-11,46.83,47.099,46.7799,47.03,8000,15.2936535845252,15.3815031000972,15.2772920204726,15.3589692094858,24496.4355920208,0.0,1.0
2012-12-12,46.92,46.93,46.71,46.92,4000,15.3230456157575,15.3263113970055,15.2544642095489,15.3230456157575,12248.2177960104,0.0,1.0
2012-12-13,46.86,47.04,46.4335,46.98,5000,15.3034509282693,15.3622349907339,15.1641653580408,15.3426403032457,15310.272245013,0.0,1.0
2012-12-14,46.99,47.11,46.87,46.87,2700,15.3459060844937,15.3850954594701,15.3067167095174,15.3067167095174,8267.54701230702,0.0,1.0
2012-12-17,47.08,47.12,46.7994,46.99,9700,15.375298115726,15.3883612407181,15.2836602939063,15.3459060844937,29701.9281553252,0.0,1.0
2012-12-18,47.46,47.5299,47.0,47.0,6000,15.4993978031511,15.5222256140749,15.3491718657418,15.3491718657418,18372.3266940156,0.0,1.0
2012-12-19,47.25,47.58,47.25,47.46,16900,15.4308163969425,15.5385871781275,15.4308163969425,15.4993978031511,51748.7201881439,0.0,1.0
2012-12-20,47.47,47.82,47.2499,47.2499,4200,15.5026635843992,15.6169659280802,15.43078373913,15.43078373913,12860.6286858109,0.0,1.0
2012-12-21,47.42,47.57,47.15,47.15,7300,15.486334678159,15.5353213968795,15.3981585844622,15.3981585844622,22352.997477719,0.0,1.0
2012-12-24,47.39,47.51,47.2816,47.51,2100,15.4765373344149,15.5157267093913,15.4411362656863,15.5157267093913,6430.31434290546,0.0,1.0
2012-12-26,47.13,47.46,46.8373,47.22,16000,15.3916270219661,15.4993978031511,15.2960376048363,15.4210190531984,48992.8711840417,0.0,1.0
2012-12-27,47.35,47.53,47.18,47.53,13300,15.4634742094228,15.5222582718873,15.4079559282063,15.5222582718873,40725.3241717345,0.0,1.0
2012-12-28,46.461,47.36,46.461,47.36,11200,15.1731462564729,15.4667399906708,15.1731462564729,15.4667399906708,34295.0098288291,0.0,1.0
2012-12-31,47.67,47.94,46.8,47.3399,9400,15.5679792093598,15.6561553030566,15.2838562407811,15.4601757703623,28783.3118206243,0.0,1.0
2013-01-02,48.21,48.48,47.9,47.93,15600,15.7443313967534,15.8325074904502,15.6430921780645,15.6528895218086,47768.0494044405,0.0,1.0
2013-01-03,48.025,48.24,47.88,48.06,4000,15.6839144436648,15.7541287404975,15.6365606155684,15.6953446780329,12248.2177960104,0.0,1.0
2013-01-04,48.47,48.61,47.8083,48.34,15200,15.8292417092022,15.8749626466746,15.61314496402,15.7867865529778,46543.2276248394,0.0,1.0
2013-01-07,48.26,48.77,48.0568,48.77,17600,15.7606603029935,15.9272151466431,15.6942996280336,15.9272151466431,53892.1583024459,0.0,1.0
2013-01-08,47.91,48.3,47.8601,48.3,14000,15.6463579593125,15.7737234279857,15.6300617108848,15.7737234279857,42868.7622860363,0.0,1.0
2013-01-09,47.93,48.0,47.8085,48.0,8300,15.6528895218086,15.6757499905448,15.613210279645,15.6757499905448,25415.0519267215,0.0,1.0
2013-01-10,48.3016,48.3674,48.14,48.19,1800,15.7742459529854,15.7957347935974,15.7214709280172,15.7377998342573,5511.69800820466,0.0,1.0
2013-01-11,48.606,48.649,48.3199,48.3199,4900,15.8736563341754,15.8876991935419,15.7802223326693,15.7802223326693,15004.0668001127,0.0,1.0
2013-01-14,48.4999,48.65,48.35,48.65,3800,15.8390063951338,15.8880257716667,15.7900523342258,15.8880257716667,11635.8069062099,0.0,1.0
2013-01-15,48.4,48.45,48.01,48.02,35200,15.806381240466,15.8227101467061,15.6790157717928,15.6822815530408,107784.316604891,0.0,1.0
2013-01-16,48.54,48.6,48.4,48.46,3600,15.8521021779384,15.8716968654266,15.806381240466,15.8259759279542,11023.3960164093,0.0,1.0
2013-01-17,49.09,49.29,48.887,49.29,10300,16.0317201465801,16.0970357715407,15.965424787245,16.0970357715407,31539.1608247266,0.0,1.0
2013-01-18,49.02,49.15,48.85,49.15,8200,16.0088596778438,16.0513148340682,15.9533413966273,16.0513148340682,25108.8464818214,0.0,1.0
2013-01-22,49.0899,49.0899,48.82,48.86,11300,16.0316874887676,16.0316874887676,15.9435440528832,15.9566071778754,34601.2152737293,0.0,1.0
2013-01-23,49.24,49.439,49.115,49.33,4000,16.0807068653005,16.1456959121363,16.0398845997001,16.1100988965328,12248.2177960104,0.0,1.0
2013-01-24,48.845,49.4,48.82,49.18,6900,15.9517085060033,16.132959365269,15.9435440528832,16.0611121778123,21128.1756981179,0.0,1.0
2013-01-25,49.7699,49.7879,49.34,49.34,13200,16.2537606136336,16.2596390198801,16.1133646777808,16.1133646777808,40419.1187268343,0.0,1.0
2013-01-28,49.52,49.94,49.3337,49.77,18600,16.1721487402454,16.3093115526626,16.1113072355945,16.2537932714461,56954.2127514481,0.0,1.0
2013-01-29,49.4999,49.4999,49.06,49.17,5600,16.1655845199368,16.1655845199368,16.021922802836,16.0578463965643,17147.5049144145,0.0,1.0
2013-01-30,49.0668,49.37,49.0,49.37,9500,16.0241435340846,16.1231620215249,16.0023281153478,16.1231620215249,29089.5172655247,0.0,1.0
2013-01-31,48.35,48.978,48.35,48.96,8800,15.7900523342258,15.9951433966021,15.7900523342258,15.9892649903557,26946.0791512229,0.0,1.0
2013-02-01,49.03,49.3499,48.772,48.88,7100,16.0121254590919,16.1165978012164,15.9278683028927,15.9631387403714,21740.5865879184,0.0,1.0
2013-02-04,47.6502,49.0,47.53,49.0,21500,15.5615129624887,16.0023281153478,15.5222582718873,16.0023281153478,65834.1706535557,0.0,1.0
2013-02-05,48.05,48.3444,47.93,48.28,20000,15.6920788967849,15.7882234967269,15.6528895218086,15.7671918654896,61241.088980052,0.0,1.0
2013-02-06,47.95,47.97,47.53,47.8,3900,15.6594210843046,15.6659526468007,15.5222582718873,15.6104343655842,11942.0123511101,0.0,1.0
2013-02-07,47.89,48.33,47.59,48.22,12500,15.6398263968164,15.7835207717298,15.5418529593755,15.7475971780014,38275.6806125325,0.0,1.0
2013-02-08,48.2127,48.3808,47.81,47.81,4300,15.7452131576904,15.8001109404698,15.6137001468322,15.6137001468322,13166.8341307111,0.0,1.0
2013-02-11,48.1,48.44,47.89,48.44,4700,15.7084078030251,15.8194443654581,15.6398263968164,15.8194443654581,14391.6559103122,0.0,1.0
2013-02-12,48.5,48.51,48.09,48.09,2300,15.8390390529463,15.8423048341943,15.705142021777,15.705142021777,7042.72523270596,0.0,1.0
2013-02-13,48.9723,49.11,48.82,49.11,9000,15.9932819012907,16.0382517090761,15.9435440528832,16.0382517090761,27558.4900410234,0.0,1.0
2013-02-14,48.802,48.9,48.43,48.9,8200,15.9376656466368,15.9696703028675,15.8161785842101,15.9696703028675,25108.8464818213,0.0,1.0
2013-02-15,48.4999,48.82,48.1801,48.52,16700,15.8390063951338,15.9435440528832,15.7345667108218,15.8455706154423,51136.3092983433,0.0,1.0
2013-02-19,48.86,49.11,48.86,49.11,4000,15.9566071778754,16.0382517090761,15.9566071778754,16.0382517090761,12248.2177960104,0.0,1.0
2013-02-20,48.8,49.31,48.8,49.02,23500,15.9370124903872,16.1035673340367,15.9370124903872,16.0088596778438,71958.2795515609,0.0,1.0
2013-02-21,48.27,48.483,48.0367,48.4,14000,15.7639260842416,15.8334872248246,15.687735407725,15.806381240466,42868.7622860363,0.0,1.0
2013-02-22,49.15,49.185,48.5,48.5,79000,16.0513148340682,16.0627450684363,15.8390390529463,15.8390390529463,241902.301471206,0.0,1.0
2013-02-25,48.2,49.59,48.09,49.49,164300,15.7410656155054,16.1950092089816,15.705142021777,16.1623513965013,503095.545971126,0.0,1.0
2013-02-26,48.5,48.56,48.08,48.2,7800,15.8390390529463,15.8586337404345,15.701876240529,15.7410656155054,23884.0247022202,0.0,1.0
2013-02-27,49.12,49.1299,48.59,48.68,9300,16.0415174903241,16.0447506137597,15.8684310841785,15.8978231154108,28477.1063757242,0.0,1.0
2013-02-28,49.25,49.5476,49.13,49.2,10700,16.0839726465485,16.1811622964899,16.0447832715722,16.0676437403084,32763.9826043279,0.0,1.0
2013-03-01,49.2064,49.3799,48.8001,49.0,8300,16.0697338403071,16.1263951449604,15.9370451481997,16.0023281153478,25415.0519267216,0.0,1.0
2013-03-04,49.38,49.4,48.6607,49.33,6000,16.1264278027729,16.132959365269,15.8915201576021,16.1100988965328,18372.3266940156,0.0,1.0
2013-03-05,49.9,50.27,49.9,50.17,14500,16.2962484276705,16.4170823338476,16.2962484276705,16.3844245213673,44399.7895105376,0.0,1.0
2013-03-06,50.21,50.21,50.0,50.05,3900,16.3974876463594,16.3974876463594,16.3289062401508,16.3452351463909,11942.0123511101,0.0,1.0
2013-03-07,50.21,50.52,50.11,50.52,6300,16.3974876463594,16.4987268650484,16.3648298338791,16.4987268650484,19290.9430287164,0.0,1.0
2013-03-08,50.71,50.76,50.4,50.71,7500,16.5607767087609,16.5771056150011,16.459537490072,16.5607767087609,22965.4083675195,0.0,1.0
2013-03-11,50.5101,50.5101,50.5101,50.5101,1300,16.4954937416128,16.4954937416128,16.4954937416128,16.4954937416128,3980.67078370338,0.0,1.0
2013-03-12,50.33,50.896,50.3001,50.83,8800,16.4366770213358,16.6215202399743,16.4269123354042,16.5999660837373,26946.0791512228,0.0,1.0
2013-03-13,50.809,50.86,50.4386,50.71,2700,16.5931079431164,16.6097634274814,16.4721434056894,16.5607767087609,8267.54701230703,0.0,1.0
2013-03-14,51.12,51.1899,50.85,51.02,18200,16.6946737399302,16.7175015508539,16.6064976462334,16.6620159274499,55729.3909718472,0.0,1.0
2013-03-15,50.7784,51.19,50.71,51.19,11200,16.5831146524975,16.7175342086664,16.5607767087609,16.7175342086664,34295.009828829,0.0,1.0
2013-03-18,50.6541,50.8999,50.29,50.65,117200,16.5425209915844,16.622793894661,16.4236138963437,16.5411820212728,358872.781423105,0.0,1.0
2013-03-19,50.48,50.77,50.21,50.77,2075600,16.4856637400562,16.5803713962491,16.3974876463594,16.5803713962491,6355600.21434981,0.0,1.0
2013-03-20,50.95,51.08,50.78,51.08,119500,16.6391554587137,16.6816106149381,16.5836371774971,16.6816106149381,365915.506655809,0.0,1.0
2013-03-21,50.24,50.41,50.1136,50.1136,33100,16.4072849901035,16.46280327132,16.3660055151284,16.3660055151284,101354.002261986,0.0,1.0
2013-03-22,50.53,50.54,50.24,50.49,27300,16.5058364708253,16.5091030127748,16.4111067542898,16.4927703030273,83574.6193437857,0.01177,1.0
2013-03-25,50.07,50.74,49.86,50.69,40000,16.3555755411483,16.5744338517648,16.2869781602088,16.5581011420173,122453.654716169,0.0,1.0
2013-03-26,50.22,50.349,50.03,50.1201,43800,16.4045736703908,16.4467120615394,16.3425093733503,16.3719409163153,134086.751914206,0.0,1.0
2013-03-27,49.87,49.9699,49.64,49.66,28400,16.2902447021583,16.3228774562338,16.2151142373198,16.2216473212188,86942.0948484803,0.0,1.0
2013-03-28,50.13,50.15,49.95,50.12,694000,16.3751747928453,16.3817078767443,16.3163770377543,16.3719082508958,2124570.90932554,0.0,1.0
2013-04-01,49.7456,50.19,49.59,50.14,79500,16.2496089203065,16.3947740445423,16.1987815275723,16.3784413347948,243376.638748387,0.0,1.0
2013-04-02,50.4456,50.7,50.2,50.2,66400,16.4782668567715,16.5613676839668,16.3980405864918,16.3980405864918,203273.066828842,0.0,1.0
2013-04-03,50.38,50.85,50.3,50.47,15400,16.4568383415828,16.6103658132093,16.4307060059868,16.4862372191283,47144.6570657253,0.0,1.0
2013-04-04,49.9,50.23,49.71,50.23,63200,16.3000443280068,16.4078402123403,16.2379800309663,16.4078402123403,193476.774451548,0.0,1.0
2013-04-05,49.02,49.02,48.5991,48.66,41900,16.0125886364508,16.0125886364508,15.8750998857963,15.8949931262688,128270.203315187,0.0,1.0
2013-04-08,49.24,49.24,49.0461,49.1,9900,16.0844525593398,16.0844525593398,16.021114310939,16.0387209720468,30307.2795422519,0.0,1.0
2013-04-09,49.11,49.21,48.77,48.95,60200,16.0419875139963,16.0746529334913,15.9309250877133,15.9897228428043,184292.750347835,0.0,1.0
2013-04-10,50.0599,50.0712,49.608,49.608,27200,16.3522763337793,16.3559675261822,16.2046613030814,16.2046613030814,83268.4852069952,0.0,1.0
2013-04-11,50.26,50.43,50.1801,50.1999,508400,16.4176398381888,16.4731710513303,16.3915401680123,16.3980079210723,1556385.95144251,0.0,1.0
2013-04-12,50.0,50.0,49.58,49.76,125500,16.3327097475018,16.3327097475018,16.1955149856228,16.2543127407138,384198.341671982,0.0,1.0
2013-04-15,49.0,49.514,49.0,49.46,87600,16.0060555525518,16.1739558087561,16.0060555525518,16.1563164822288,268173.50382841,0.0,1.0
2013-04-16,49.3,49.53,49.07,49.42,28600,16.1040518110368,16.1791822758753,16.0289213461983,16.1432503144308,87554.363122061,0.0,1.0
2013-04-17,48.36,48.66,48.08,48.61,23600,15.7969968677837,15.8949931262688,15.7055336931977,15.8786604165213,72247.6562825401,0.0,1.0
2013-04-18,48.2,48.3,48.03,48.262,24300,15.7447321965917,15.7773976160867,15.6892009834502,15.7649847566786,74390.5952400731,0.0,1.0
2013-04-19,48.6,48.64,48.35,48.64,19600,15.8753938745718,15.8884600423698,15.7937303258342,15.8884600423698,60002.2908109228,0.0,1.0
2013-04-22,48.78,48.87,48.51,48.709,15900,15.9341916296628,15.9635905072083,15.8459949970263,15.9109991818213,48675.3277496772,0.0,1.0
2013-04-23,50.02,50.13,49.46,49.46,62600,16.3392428314008,16.3751747928453,16.1563164822288,16.1563164822288,191639.969630805,0.0,1.0
2013-04-24,50.3399,50.4899,50.12,50.12,32000,16.4437395083653,16.4927376376078,16.3719082508958,16.3719082508958,97962.9237729356,0.0,1.0
2013-04-25,50.23,50.48,50.2201,50.27,58400,16.4078402123403,16.4895037610778,16.4046063358103,16.4209063801383,178782.335885607,0.0,1.0
2013-04-26,50.1699,50.1999,49.97,50.04,24400,16.3882082952238,16.3980079210723,16.3229101216533,16.3457759152998,74696.7293768634,0.0,1.0
2013-04-29,50.82,50.91,50.39,50.55,36700,16.6005661873608,16.6299650649063,16.4601048835323,16.5123695547243,112351.228202086,0.0,1.0
2013-04-30,50.6,50.9999,50.38,50.49,26500,16.5287022644718,16.6593312770323,16.4568383415828,16.4927703030273,81125.5462494623,0.0,1.0
2013-05-01,50.14,50.8,50.0301,50.8,119400,16.3784413347948,16.5940331034618,16.3425420387698,16.5940331034618,365524.159327766,0.0,1.0
2013-05-02,50.85,50.899,50.45,50.45,98800,16.6103658132093,16.6263718687619,16.4797041352293,16.4797041352293,302460.527148939,0.0,1.0
2013-05-03,51.4,51.48,51.0638,51.3868,93800,16.7900256204319,16.8161579560279,16.6802044800897,16.7857137850585,287153.820309416,0.0,1.0
2013-05-06,51.45,51.45,51.238,51.3,52200,16.8063583301794,16.8063583301794,16.7371076408499,16.7573602009369,159802.019404601,0.0,1.0
2013-05-07,51.47,51.6499,51.3,51.56,63000,16.8128914140784,16.8716565037499,16.7573602009369,16.8422902916239,192864.506177966,0.0,1.0
2013-05-08,51.81,51.8692,51.65,51.74,144200,16.9239538403614,16.9432917687024,16.8716891691694,16.9010880467149,441445.42525179,0.0,1.0
2013-05-09,51.7,51.85,51.65,51.73,116400,16.8880218789169,16.9370200081594,16.8716891691694,16.8978215047654,356340.135224052,0.0,1.0
2013-05-10,52.195,52.2,51.8999,52.2,46800,17.0497157054171,17.0513489763919,16.9533200524874,17.0513489763919,143270.776017918,0.0,1.0
2013-05-13,52.15,52.19,51.8682,52.03,80000,17.0350162666444,17.0480824344424,16.9429651145075,16.9958177632504,244907.309432338,0.0,1.0
2013-05-14,52.47,52.52,52.23,52.23,139900,17.1395456090284,17.1558783187759,17.0611486022404,17.0611486022404,428281.657369802,0.0,1.0
2013-05-15,52.79,52.7923,52.47,52.58,100900,17.2440749514124,17.2448262560608,17.1395456090284,17.1754775704729,308889.344021537,0.0,1.0
2013-05-16,52.55,52.76,52.5,52.63,146000,17.1656779446244,17.2342753255639,17.1493452348769,17.1918102802204,446955.839714018,0.0,1.0
2013-05-17,53.04,53.1,52.6,52.74,87600,17.3257385001499,17.3453377518469,17.1820106543719,17.2277422416649,268173.503828411,0.0,1.0
2013-05-20,52.95,53.0399,52.7928,52.88,191700,17.2963396226044,17.3257058347304,17.2449895831583,17.2734738289579,586859.140227242,0.0,1.0
2013-05-21,53.07,53.23,52.824,52.96,198200,17.3355381259984,17.3878027971904,17.2551811940407,17.2996061645539,606757.85911862,0.0,1.0
2013-05-22,52.8,53.44,52.632,53.06,107800,17.2473414933619,17.4564001781299,17.1924635886103,17.3322715840489,330012.599460077,0.0,1.0
2013-05-23,52.6,52.67,52.04,52.05,140600,17.1820106543719,17.2048764480184,16.9990843051999,17.0023508471494,430424.596327335,0.0,1.0
2013-05-24,52.46,52.46,51.9908,52.17,33600,17.1362790670789,17.1362790670789,16.9830129188083,17.0415493505434,102861.069961582,0.0,1.0
2013-05-28,53.05,53.51,52.98,53.33,170800,17.3290050420994,17.4792659717764,17.3061392484529,17.4204682166854,522877.105638044,0.0,1.0
2013-05-29,52.51,52.64,52.24,52.61,104700,17.1526117768264,17.1950768221699,17.0644151441899,17.1852771963214,320522.441219573,0.0,1.0
2013-05-30,52.46,52.65,52.39,52.45,54600,17.1362790670789,17.1983433641194,17.1134132734324,17.1330125251294,167149.238687571,0.0,1.0
2013-05-31,51.64,52.37,51.61,52.1525,81500,16.8684226272199,17.1068801895334,16.8586230013714,17.0358329021318,249499.321484195,0.0,1.0
2013-06-03,51.84,52.02,51.51,51.98,23900,16.9337534662099,16.9925512213009,16.8259575818764,16.9794850535029,73166.0586929111,0.0,1.0
2013-06-04,51.39,51.852,51.25,51.831,239900,16.7867590784824,16.9376733165493,16.7410274911893,16.9308135784553,734415.794160224,0.0,1.0
2013-06-05,50.51,51.3,50.51,51.3,119800,16.4993033869263,16.7573602009369,16.4993033869263,16.7573602009369,366748.695874928,0.0,1.0
2013-06-06,50.64,50.783,50.0899,50.783,21000,16.5417684322698,16.5884799821477,16.3620759596278,16.5884799821477,64288.168725989,0.0,1.0
2013-06-07,50.9801,51.1924,50.53,50.67,32700,16.6528635239723,16.7222122095602,16.5058364708253,16.5515680581183,100105.862730469,0.0,1.0
2013-06-10,51.0,51.19,50.86,51.18,124800,16.6593639424518,16.7214282394923,16.6136323551588,16.7181616975429,382055.402714449,0.0,1.0
2013-06-11,50.14,50.5199,50.02,50.22,52700,16.3784413347948,16.5025372634563,16.3392428314008,16.4045736703908,161332.690088553,0.0,1.0
2013-06-12,49.83,50.6736,49.77,50.4158,270400,16.2771785343603,16.5527440132201,16.2575792826633,16.468532561762,827786.705881305,0.0,1.0
2013-06-13,50.36,50.39,49.54,49.63,102200,16.4503052576838,16.4601048835323,16.1824488178248,16.2118476953703,312869.087799813,0.0,1.0
2013-06-14,49.97,50.48,49.7884,50.32,132600,16.3229101216533,16.4895037610778,16.2635897198504,16.4372390898858,405933.865384102,0.0,1.0
2013-06-17,50.3,50.83,50.3,50.59,74700,16.4307060059868,16.6038327293103,16.4307060059868,16.5254357225223,228682.200182447,0.0,1.0
2013-06-18,50.5,50.58,50.36,50.58,21700,16.4960368449768,16.5221691805728,16.4503052576838,16.5221691805728,66431.107683522,0.0,1.0
2013-06-19,49.83,50.47,49.83,50.44,29500,16.2771785343603,16.4862372191283,16.2771785343603,16.4764375932798,90309.5703531749,0.0,1.0
2013-06-20,48.63,49.13,48.22,49.13,39200,15.8851935004203,16.0485205978953,15.7512652804907,16.0485205978953,120004.581621846,0.0,1.0
2013-06-21,48.15,48.63,47.89,48.63,41200,15.7283994868442,15.8851935004203,15.6434693961572,15.8851935004203,126127.264357655,0.0,1.0
2013-06-24,46.5,47.21,46.09,46.59,84500,15.427629370302,15.6631910230529,15.2916008102628,15.4574892981155,254689.162261297,0.72924,1.0
2013-06-25,47.13,47.3564,46.7,47.0,47100,15.6366488649965,15.7117631722962,15.4939847654431,15.5935178581548,141962.834822568,0.0,1.0
2013-06-26,48.17,48.18,47.82,47.87,150200,15.9816969197301,15.9850146894871,15.8655749782332,15.8821638270185,452713.753510612,0.0,1.0
2013-06-27,48.25,48.5799,48.2,48.26,33300,16.0082390777865,16.1176923020717,15.9916502290013,16.0115568475436,100368.628441434,0.0,1.0
2013-06-28,48.07,48.38,47.909,48.0,47600,15.9485192221596,16.0513700846282,15.895103129071,15.9252948338602,143469.871285653,0.0,1.0
2013-07-01,48.48,48.78,48.42,48.43,40200,16.0845477821988,16.1840808749104,16.0646411636565,16.0679589334135,121165.731632001,0.0,1.0
2013-07-02,48.19,48.51,48.0256,48.39,68500,15.9883324592442,16.0945010914699,15.9337883244382,16.0546878543853,206463.995442589,0.0,1.0
2013-07-03,48.04,48.17,47.65,47.6801,42500,15.9385659128884,15.9816969197301,15.8091728923633,15.819159379332,128098.09936219,0.0,1.0
2013-07-05,48.74,48.86,48.41,48.82,94100,16.1708097958822,16.2106230329668,16.0613233938994,16.1973519539386,283624.26235252,0.0,1.0
2013-07-08,49.185,49.42,49.01,49.01,49700,16.3184505500711,16.3964181393619,16.2603895793226,16.2603895793226,149799.424430609,0.0,1.0
2013-07-09,49.74,49.8415,49.38,49.46,48000,16.5025867715876,16.5362621346217,16.3831470603337,16.4096892183901,144675.500456121,0.0,1.0
2013-07-10,49.64,49.75,49.43,49.52,44600,16.4694090740171,16.5059045413447,16.3997359091189,16.4295958369324,134427.652507146,0.0,1.0
2013-07-11,50.08,50.18,49.731,49.95,75200,16.6153909433274,16.648568640898,16.4996007788063,16.5722599364857,226658.284047924,0.0,1.0
2013-07-12,49.93,50.04,49.74,50.02,102800,16.5656243969716,16.6021198642992,16.5025867715876,16.5954843247851,309846.696810193,0.0,1.0
2013-07-15,50.03,50.13,49.95,50.13,47000,16.5988020945422,16.6319797921127,16.5722599364857,16.6319797921127,141661.427529952,0.0,1.0
2013-07-16,49.66,49.8,49.5588,49.8,28900,16.4760446135312,16.5224933901299,16.4424687835898,16.5224933901299,87106.7075662894,0.0,1.0
2013-07-17,49.98,50.05,49.9183,49.93,29300,16.5822132457569,16.6054376340563,16.5617426063559,16.5656243969716,88312.3367367573,0.0,1.0
2013-07-18,50.44,50.4982,50.09,50.09,32400,16.7348306545814,16.7541400745675,16.6187087130845,16.6187087130845,97655.9628078817,0.0,1.0
2013-07-19,50.3,50.41,50.16,50.16,13200,16.6883818779826,16.7248773453102,16.6419331013839,16.6419331013839,39785.7626254334,0.0,1.0
2013-07-22,50.36,50.42,50.2449,50.41,49300,16.708288496525,16.7281951150673,16.6701009666213,16.7248773453102,148593.795260141,0.0,1.0
2013-07-23,50.4,50.65,50.2201,50.61,147100,16.7215595755532,16.8045038194795,16.6618728976238,16.7912327404513,443370.127439487,0.0,1.0
2013-07-24,50.81,50.91,50.572,50.81,72000,16.8575881355924,16.8907658331629,16.7786252153745,16.8575881355924,217013.250684182,0.0,1.0
2013-07-25,50.77,50.8,50.36,50.49,3171600,16.8443170565642,16.8542703658353,16.708288496525,16.7514195033667,9559433.69263819,0.0,1.0
2013-07-26,50.69,50.85,50.48,50.52,235900,16.8177748985078,16.8708592146206,16.7481017336096,16.7613728126378,711019.80328331,0.0,1.0
2013-07-29,50.67,50.69,50.4476,50.6059,65000,16.8111393589936,16.8177748985078,16.7373521595968,16.7898724548509,195914.740200998,0.0,1.0
2013-07-30,50.69,50.921,50.61,50.9,22800,16.8177748985078,16.8944153798957,16.7912327404513,16.8874480634059,68720.8627166573,0.0,1.0
2013-07-31,51.0,51.42,50.91,50.95,118200,16.9206257609764,17.0599720907727,16.8907658331629,16.9040369121912,356263.419873199,0.0,1.0
2013-08-01,52.1,52.2088,51.63,51.639,103800,17.2855804342524,17.3216777692091,17.1296452556708,17.1326312484522,312860.769736362,0.0,1.0
2013-08-02,52.04,52.04,51.6801,51.81,105100,17.2656738157101,17.2656738157101,17.1462672821537,17.1893651112978,316779.064540381,0.0,1.0
2013-08-05,51.92,51.92,51.64,51.83,50700,17.2258605786254,17.2258605786254,17.1329630254279,17.1960006508119,152813.497356778,0.0,1.0
2013-08-06,51.59,52.02,51.46,51.98,33600,17.1163741766426,17.259038276196,17.0732431698009,17.2457671971677,101272.850319285,0.0,1.0
2013-08-07,51.56,51.67,51.25,51.5,51600,17.1064208673715,17.1429163346991,17.0035700049028,17.0865142488291,155526.16299033,0.0,1.0
2013-08-08,51.86,52.04,51.64,51.86,63200,17.2059539600831,17.2656738157101,17.1329630254279,17.2059539600831,190489.408933893,0.0,1.0
2013-08-09,52.13,52.2999,51.95,51.95,69400,17.2955337435236,17.3519026516959,17.2358138878966,17.2358138878966,209176.661076141,0.0,1.0
2013-08-12,52.12,52.14,51.94,51.96,35900,17.2922159737665,17.2988515132806,17.2324961181395,17.2391316576536,108205.218049474,0.0,1.0
2013-08-13,52.57,52.59,52.23,52.44,141900,17.4415156128339,17.4481511523481,17.3287114410941,17.3983846059922,427696.948223409,0.0,1.0
2013-08-14,52.69,52.74,52.47,52.63,94300,17.4813288499186,17.4979176987039,17.4083379152634,17.4614222313763,284227.076937754,0.0,1.0
2013-08-15,52.05,52.28,51.75,52.16,336900,17.2689915854671,17.3453002898794,17.1694584927555,17.3054870527947,1015441.1688264,0.0,1.0
2013-08-16,52.4,52.47,51.895,52.2,212700,17.385113526964,17.4083379152634,17.2175661542328,17.3187581318229,641093.311396187,0.0,1.0
2013-08-19,51.89,52.19,51.8701,52.15,67900,17.2159072693543,17.3154403620659,17.2093049075377,17.3021692830377,204655.551686887,0.0,1.0
2013-08-20,51.53,51.67,51.2014,51.5,189400,17.0964675581003,17.1429163346991,16.9874456438835,17.0865142488291,570865.412216445,0.0,1.0
2013-08-21,51.2,51.81,51.111,51.46,104800,16.9869811561175,17.1893651112978,16.9574530052797,17.0732431698009,315874.842662531,0.0,1.0
2013-08-22,52.05,52.1299,51.74,51.83,147100,17.2689915854671,17.295500565826,17.1661407229984,17.1960006508119,443370.127439488,0.0,1.0
2013-08-23,52.1,52.19,51.96,52.12,61600,17.2855804342524,17.3154403620659,17.2391316576536,17.2922159737665,185666.892252022,0.0,1.0
2013-08-26,51.83,52.0399,51.78,51.94,64500,17.1960006508119,17.2656406380125,17.1794118020267,17.2324961181395,194407.703737913,0.0,1.0
2013-08-27,50.32,51.01,50.32,50.91,73900,16.6950174174967,16.9239435307335,16.6950174174967,16.8907658331629,222739.989243904,0.0,1.0
2013-08-28,50.22,50.43,49.95,49.95,16200,16.6618397199262,16.7315128848243,16.5722599364857,16.5722599364857,48827.9814039409,0.0,1.0
2013-08-29,50.43,50.729,50.3,50.3,57900,16.7315128848243,16.8307142005603,16.6883818779826,16.6883818779826,174514.822425196,0.0,1.0
2013-08-30,50.07,50.48,49.98,50.48,63100,16.6120731735704,16.7481017336096,16.5822132457569,16.7481017336096,190188.001641276,0.0,1.0
2013-09-03,50.89,51.4799,50.52,51.08,96800,16.8841302936488,17.0798455316175,16.7613728126378,16.9471679190329,291762.259253178,0.0,1.0
2013-09-04,50.89,50.98,50.4,50.49,69900,16.8841302936488,16.9139902214623,16.7215595755532,16.7514195033667,210683.697539227,0.0,1.0
2013-09-05,51.27,51.42,51.0,51.0,38000,17.0102055444169,17.0599720907727,16.9206257609764,16.9206257609764,114534.771194429,0.0,1.0
2013-09-06,51.63,51.83,51.3099,51.73,25500,17.1296452556708,17.1960006508119,17.0234434457475,17.1628229532414,76858.8596173145,0.0,1.0
2013-09-09,51.86,51.89,51.5712,51.68,118300,17.2059539600831,17.2159072693543,17.1101367694994,17.1462341044561,356564.827165815,0.0,1.0
2013-09-10,52.66,52.7,52.46,52.59,213400,17.4713755406474,17.4846466196757,17.4050201455063,17.4481511523481,643203.162444506,0.0,1.0
2013-09-11,52.93,52.95,52.6,52.77,67500,17.5609553240879,17.567590863602,17.4514689221051,17.507871007975,203449.92251642,0.0,1.0
2013-09-12,52.66,52.83,52.57,52.77,60700,17.4713755406474,17.5277776265174,17.4415156128339,17.507871007975,182954.22661847,0.0,1.0
2013-09-13,52.89,53.01,52.73,52.74,59300,17.5476842450597,17.5874974821443,17.4945999289468,17.4979176987039,178734.524521833,0.0,1.0
2013-09-16,53.31,53.44,53.23,53.38,52700,17.687030574856,17.7301615816977,17.6604884167995,17.7102549631553,158841.643209116,0.0,1.0
2013-09-17,53.47,53.48,53.21,53.31,604200,17.7401148909688,17.7434326607259,17.6538528772854,17.687030574856,1821102.86199143,0.0,1.0
2013-09-18,54.61,54.67,53.44,53.64,111400,18.118340643273,18.1382472618153,17.7301615816977,17.7965169768387,335767.723975248,0.0,1.0
2013-09-19,54.04,54.38,54.0,54.38,242000,17.9292277671209,18.0420319388608,17.9159566880927,18.0420319388608,729405.648132944,0.0,1.0
2013-09-20,53.93,54.29,53.93,54.2,39200,17.8927322997933,18.0121720110473,17.8927322997933,17.9823120832338,118151.658705832,0.0,1.0
2013-09-23,53.55,53.77,53.361,53.75,84700,17.826025221058,17.8992600585675,17.7631098379248,17.8926023460666,254441.747038592,0.17894,1.0
2013-09-24,53.68,53.86,53.5276,53.84,47200,17.8693003523136,17.9292197648213,17.818568583057,17.9225620523205,141790.44226944,0.0,1.0
2013-09-25,53.57,53.78,53.54,53.65,53800,17.8326829335588,17.9025889148179,17.8226963648076,17.8593137835623,161617.071908811,0.0,1.0
2013-09-26,53.69,53.8999,53.5683,53.73,101600,17.872629208564,17.9425019012606,17.8321170279963,17.8859446335657,305209.935054557,0.0,1.0
2013-09-27,53.45,53.66,53.2601,53.49,99800,17.7927366585537,17.8626426398127,17.729521678358,17.8060520835554,299802.672425637,0.0,1.0
2013-09-30,53.15,53.25,52.84,53.18,54800,17.6928709710407,17.7261595335451,17.5896764272774,17.702857539792,164621.106702655,0.0,1.0
2013-10-01,53.62,53.89,53.22,53.41,47900,17.849327214811,17.9392063335726,17.7161729647938,17.779421233552,143893.266625131,0.0,1.0
2013-10-02,53.31,53.39,53.02,53.39,42900,17.7461326710476,17.7727635210511,17.6495958397851,17.7727635210511,128873.092655911,0.0,1.0
2013-10-03,52.85,53.29,52.78,53.29,65800,17.5930052835278,17.7394749585468,17.5697032897748,17.7394749585468,197665.48943494,0.0,1.0
2013-10-04,53.4,53.4499,53.04,53.04,44400,17.7760923773015,17.7927033699912,17.656253552286,17.656253552286,133379.144846677,0.0,1.0
2013-10-07,53.08,53.239,52.9,52.94,56100,17.6695689772877,17.7224977916696,17.60964956478,17.6229649897817,168526.351934652,0.0,1.0
2013-10-08,52.59,53.06,52.53,53.06,52400,17.5064550210166,17.6629112647869,17.486481883514,17.6629112647869,157411.423197429,0.0,1.0
2013-10-09,52.66,52.83,52.35,52.69,217400,17.5297570147696,17.586347571027,17.4265624710063,17.5397435835209,653077.1641817,0.0,1.0
2013-10-10,53.79,53.87,53.3,53.3,179900,17.9059177710683,17.9325486210718,17.7428038147972,17.7428038147972,540425.859412548,0.0,1.0
2013-10-11,53.8,53.91,53.6,53.64,74400,17.9092466273188,17.9458640460735,17.8426695023101,17.8559849273119,223500.188661998,0.0,1.0
2013-10-14,53.9,54.0,53.48,53.57,63100,17.9425351898231,17.9758237523274,17.802723227305,17.8326829335588,189554.59549156,0.0,1.0
2013-10-15,53.9499,54.2,53.8901,54.09,118000,17.9591461825127,18.042400877336,17.9392396221351,18.0057834585813,354476.1056736,0.0,1.0
2013-10-16,54.2,54.22,53.83,54.01,116400,18.042400877336,18.0490585898369,17.9192331960701,17.9791526085778,349669.650003449,0.0,1.0
2013-10-17,54.09,54.12,53.781,53.96,107500,18.0057834585813,18.0157700273326,17.9029218004429,17.9625083273257,322933.740338236,0.0,1.0
2013-10-18,54.64,54.66,54.36,54.39,73100,18.188870552355,18.1955282648558,18.0956625773429,18.1056491460942,219594.943430001,0.0,1.0
2013-10-21,54.74,54.84,54.66,54.75,164700,18.2221591148593,18.2554476773636,18.1955282648558,18.2254879711097,494764.530546117,0.0,1.0
2013-10-22,54.91,55.21,54.77,54.91,149500,18.2787496711166,18.3786153586295,18.2321456836106,18.2787496711166,449103.201679687,0.0,1.0
2013-10-23,54.48,54.5149,54.34,54.51,70200,18.1356088523481,18.1472265606621,18.089004864842,18.1455954210994,210883.242527853,0.0,1.0
2013-10-24,54.6201,54.7,54.53,54.68,77200,18.1822461284166,18.2088436898575,18.1522531336002,18.2021859773567,231911.486084762,0.0,1.0
2013-10-25,54.47,54.5,54.3201,54.49,47600,18.1322799960976,18.1422665648489,18.0823804409037,18.1389377085985,142992.056186978,0.0,1.0
2013-10-28,54.29,54.3299,54.054,54.25,65800,18.0723605835899,18.0856427200291,17.9937995760797,18.0590451585882,197665.489434939,0.0,1.0
2013-10-29,54.62,54.62,54.4001,54.59,100300,18.1822128398541,18.1822128398541,18.1090112909071,18.1722262711028,301304.68982256,0.0,1.0
2013-10-30,54.4,54.58,54.29,54.58,58100,18.1089780023446,18.1688974148524,18.0723605835899,18.1688974148524,174534.42152234,0.0,1.0
2013-10-31,54.76,54.9016,54.526,54.64,236300,18.2288168273601,18.2759534318662,18.1509215911001,18.188870552355,709853.421785354,0.0,1.0
2013-11-01,54.64,54.71,54.36,54.68,59400,18.188870552355,18.212172546108,18.0956625773429,18.2021859773567,178439.666754337,0.0,1.0
2013-11-04,54.93,54.93,54.72,54.89,1052900,18.2854073836175,18.2854073836175,18.2155014023584,18.2720919586157,3162948.23443841,0.0,1.0
2013-11-05,54.48,54.54,54.19,54.38,433000,18.1356088523481,18.1555819898507,18.0390720210856,18.1023202898438,1300747.06573448,0.0,1.0
2013-11-06,54.94,55.012,54.731,54.94,166300,18.2887362398679,18.312704004871,18.2191631442339,18.2887362398679,499570.986216268,0.0,1.0
2013-11-07,54.36,55.46,54.31,55.43,409300,18.0956625773429,18.4618367648903,18.0790182960907,18.451850196139,1229551.44112037,0.0,1.0
2013-11-08,54.75,54.82,54.25,54.25,424700,18.2254879711097,18.2487899648627,18.0590451585882,18.0590451585882,1275813.57694557,0.0,1.0
2013-11-11,55.06,55.098,54.8958,54.96,118100,18.3286825148731,18.3413321686247,18.274022695241,18.2953939523688,354776.509152983,0.0,1.0
2013-11-12,54.71,54.92,54.55,54.77,123700,18.212172546108,18.282078527367,18.1589108461011,18.2321456836106,371599.10399851,0.0,1.0
2013-11-13,54.69,54.78,54.22,54.22,595300,18.2055148336071,18.235474539861,18.0490585898369,18.0490585898369,1788301.91277537,0.0,1.0
2013-11-14,54.86,54.88,54.48,54.61,153800,18.2621053898644,18.2687631023653,18.1356088523481,18.1788839836037,462020.551293218,0.0,1.0
2013-11-15,54.93,54.93,54.7506,54.87,152200,18.2854073836175,18.2854073836175,18.2256877024847,18.2654342461149,457214.095623066,0.0,1.0
2013-11-18,55.16,55.469,55.111,55.36,173200,18.3619710773774,18.4648327355157,18.3456596817503,18.428548202386,520298.826293791,0.0,1.0
2013-11-19,54.78,55.06,54.71,55.03,312500,18.235474539861,18.3286825148731,18.212172546108,18.3186959461218,938760.87307627,0.0,1.0
2013-11-20,54.68,55.15,54.59,54.88,115800,18.2021859773567,18.3586422211269,18.1722262711028,18.2687631023653,347867.229127142,0.0,1.0
2013-11-21,54.95,54.95,54.7501,54.86,159800,18.2920650961183,18.2920650961183,18.2255212596722,18.2621053898644,480044.760056282,0.0,1.0
2013-11-22,55.05,55.05,54.897,55.01,175600,18.3253536586226,18.3253536586226,18.274422157991,18.3120382336209,527508.509799019,0.0,1.0
2013-11-25,55.26,55.36,55.14,55.33,86100,18.3952596398817,18.428548202386,18.3553133648765,18.4185616336347,258647.395749974,0.0,1.0
2013-11-26,55.2,55.27,55.05,55.22,157100,18.3752865023791,18.3985884961321,18.3253536586226,18.38194421488,471933.866112902,0.0,1.0
2013-11-27,55.49,55.53,55.403,55.43,67600,18.4718233336416,18.4851387586433,18.4428622842628,18.451850196139,203072.752063859,0.0,1.0
2013-11-29,55.47,55.7,55.4,55.64,50100,18.4651656211407,18.5417293149006,18.4418636273877,18.5217561773981,150502.143171588,0.0,1.0
2013-12-02,55.2,55.38,55.16,55.35,63800,18.3752865023791,18.4352059148869,18.3619710773774,18.4252193461356,191657.419847251,0.0,1.0
2013-12-03,54.44,54.685,54.17,54.55,100600,18.1222934273463,18.2038504054819,18.0324143085847,18.1589108461011,302205.900260714,0.0,1.0
2013-12-04,53.88,54.16,53.5993,53.84,212000,17.9358774773222,18.0290854523343,17.8424364823726,17.9225620523205,636855.376294942,0.0,1.0
2013-12-05,53.29,53.81,53.25,53.78,147100,17.7394749585468,17.9125754835692,17.7261595335451,17.9025889148179,441893.518174461,0.0,1.0
2013-12-06,53.93,53.95,53.54,53.7,144200,17.9525217585744,17.9591794710752,17.8226963648076,17.8759580648145,433181.817272313,0.0,1.0
2013-12-09,53.7974,53.86,53.7372,53.8,94700,17.9083811246936,17.9292197648213,17.8883414100661,17.9092466273188,284482.094977034,0.0,1.0
2013-12-10,53.5078,53.6199,53.3935,53.48,93300,17.8119774476812,17.8492939262485,17.7739286207387,17.802723227305,280276.446265651,0.0,1.0
2013-12-11,53.05,53.606,53.0,53.6,92700,17.6595824085364,17.8446668160604,17.6429381272843,17.8426695023101,278474.025389345,0.0,1.0
2013-12-12,52.63,52.91,52.54,52.79,125200,17.5197704460183,17.6129784210304,17.4898107397645,17.5730321460252,376105.156189277,0.0,1.0
2013-12-13,52.77,52.85,52.61,52.82,164300,17.5663744335244,17.5930052835278,17.5131127335175,17.5830187147765,493562.916628579,0.0,1.0
2013-12-16,53.45,53.53,53.22,53.47,101700,17.7927366585537,17.8193675085571,17.7161729647938,17.7993943710545,305510.338533941,0.0,1.0
2013-12-17,53.03,53.24,52.9119,53.24,109200,17.6529246960356,17.7228306772946,17.613610903718,17.7228306772946,328040.599487771,0.0,1.0
2013-12-18,54.11,54.11,53.26,53.41,1104500,18.0124411710821,18.0124411710821,17.7294883897955,17.779421233552,3317956.42980077,0.0,1.0
2013-12-19,54.49,54.5199,54.06,54.13,504800,18.1389377085985,18.1488909887873,17.99579688983,18.019098883583,1516436.76393248,0.0,1.0
2013-12-20,54.68,54.7799,54.5641,54.59,189200,18.2021859773567,18.2354412512985,18.1636045334142,18.1722262711028,568363.382995296,0.0,1.0
2013-12-23,55.16,55.18,54.87,54.93,334100,18.3619710773774,18.3686287898782,18.2654342461149,18.2854073836175,1003648.0246233,0.0,1.0
2013-12-24,55.26,55.4199,55.0,55.12,155700,18.4348131098493,18.4881559729739,18.3480767470451,18.3881089144932,466724.666462883,0.11882,1.0
2013-12-26,55.71,55.8,55.52,55.6,135400,18.5849337377797,18.6149578633657,18.5215494726535,18.5482375842856,405873.602049289,0.0,1.0
2013-12-27,56.03,56.03,55.52,55.81,120300,18.6916861843079,18.6916861843079,18.5215494726535,18.6182938773198,360610.002411592,0.0,1.0
2013-12-30,55.82,55.83,55.65,55.7,161900,18.6216298912738,18.6249659052278,18.5649176540556,18.5815977238257,485309.720618758,0.0,1.0
2013-12-31,56.21,56.31,55.9301,55.97,160000,18.7517344354801,18.7850945750202,18.6583594049074,18.6716701005839,479614.300796797,0.0,1.0
2014-01-02,55.12,55.49,54.8,55.49,260100,18.3881089144932,18.5115414307915,18.2813564679649,18.5115414307915,779672.997732793,0.0,1.0
2014-01-03,55.22,55.4499,55.22,55.28,96700,18.4214690540333,18.4981640148359,18.4214690540333,18.4414851377573,289866.893044064,0.0,1.0
2014-01-06,55.19,55.44,55.1501,55.44,152500,18.4114610121712,18.4948613610215,18.3981503164948,18.4948613610215,457132.380446948,0.0,1.0
2014-01-07,55.73,55.7797,55.4899,55.52,155600,18.5916057656877,18.6081857550391,18.511508070652,18.5215494726535,466424.907524885,0.0,1.0
2014-01-08,55.65,55.7805,55.53,55.67,181900,18.5649176540556,18.6084526361554,18.5248854866075,18.5715896819636,545261.508218359,0.0,1.0
2014-01-09,55.59,55.83,55.27,55.81,324300,18.5449015703316,18.6249659052278,18.4381491238033,18.6182938773198,972118.235927506,0.0,1.0
2014-01-10,55.8099,55.83,55.4335,55.64,163300,18.6182605171802,18.6249659052278,18.4926929519513,18.5615816401016,489506.345750731,0.0,1.0
2014-01-13,55.38,55.84,55.2924,55.63,207900,18.4748452772974,18.6283019191818,18.4456217950603,18.5582456261476,623198.832097838,0.0,1.0
2014-01-14,56.13,56.14,55.638,55.76,141100,18.725046323848,18.728382337802,18.5609144373108,18.6016138075497,422959.861515176,0.0,1.0
2014-01-15,56.93,56.95,56.443,56.45,351900,18.9919274401687,18.9985994680767,18.8294635606085,18.8317987703763,1054851.70281495,0.0,1.0
2014-01-16,56.79,56.79,56.5801,56.79,174400,18.9452232448126,18.9452232448126,18.8752003119179,18.9452232448126,522779.587868508,0.0,1.0
2014-01-17,56.62,56.7791,56.52,56.6,285500,18.8885110075944,18.9415869896027,18.8551508680543,18.8818389796864,855811.767984285,0.0,1.0
2014-01-21,56.81,56.984,56.58,56.95,241800,18.9518952727206,19.0099419155203,18.8751669517784,18.9985994680767,724817.112079159,0.0,1.0
2014-01-22,56.7,56.74,56.508,56.73,425400,18.9151991192265,18.9285431750425,18.8511476513095,18.9252071610885,1275174.52224348,0.0,1.0
2014-01-23,56.13,56.43,55.9001,56.43,230100,18.725046323848,18.8251267424683,18.6483513630454,18.8251267424683,689745.316333394,0.0,1.0
2014-01-24,54.23,55.029,54.22,55.0,745300,18.0912036725865,18.3577511875117,18.0878676586325,18.3480767470451,2234103.36489907,0.0,1.0
2014-01-27,53.9,54.4,53.66,54.33,235100,17.9811152121042,18.1479159098046,17.901050877208,18.1245638121265,704733.263233293,0.0,1.0
2014-01-28,54.56,54.63,54.15,54.15,294900,18.2012921330687,18.2246442307468,18.0645155609544,18.0645155609544,883989.108156098,0.0,1.0
2014-01-29,53.76,54.1128,53.5001,53.63,270100,17.9344110167481,18.0521055890455,17.8477080140834,17.891042835346,809648.891532592,0.0,1.0
2014-01-30,54.18,54.36,53.81,54.19,122100,18.0745236028164,18.1345718539886,17.9510910865181,18.0778596167704,366005.663295556,0.0,1.0
2014-01-31,53.92,54.13,53.4,53.42,227100,17.9877872400122,18.0578435330464,17.8143145144038,17.8209865423118,680752.548193454,0.0,1.0
2014-02-03,52.84,53.92,52.77,53.88,350500,17.6274977329793,17.9877872400122,17.6041456353013,17.9744431841962,1050655.07768298,0.0,1.0
2014-02-04,53.41,53.45,53.1425,53.29,297300,17.8176505283578,17.8309945841738,17.7284121550881,17.7776183609097,891183.322668048,0.0,1.0
2014-02-05,53.36,53.414,53.12,53.28,138500,17.8009704585877,17.8189849339394,17.7209061236915,17.7742823469557,415166.129127228,0.0,1.0
2014-02-06,54.21,54.21,53.67,53.67,696000,18.0845316446784,18.0845316446784,17.904386891162,17.904386891162,2086322.20846607,0.0,1.0
2014-02-07,54.74,54.85,54.3001,54.51,610700,18.2613403842409,18.298036537735,18.1145891304041,18.1846120632987,1830627.83435377,0.0,1.0
2014-02-10,54.59,54.67,54.4201,54.67,156900,18.2113001749308,18.2379882865628,18.1546212978522,18.2379882865628,470321.773718858,0.0,1.0
2014-02-11,55.42,55.5499,54.9202,54.9296,163300,18.4881893331134,18.531524154376,18.3214553556921,18.3245912088089,489506.345750732,0.0,1.0
2014-02-12,55.46,55.62,55.36,55.49,140100,18.5015333889295,18.5549096121936,18.4681732493894,18.5115414307915,419962.272135195,0.0,1.0
2014-02-13,55.56,55.609,54.87,54.87,163200,18.5348935284696,18.5512399968442,18.304708565643,18.304708565643,489206.586812732,0.0,1.0
2014-02-14,55.73,55.79,55.56,55.6,125600,18.5916057656877,18.6116218494117,18.5348935284696,18.5482375842856,376497.226125485,0.0,1.0
2014-02-18,55.71,55.816,55.56,55.71,158500,18.5849337377797,18.6202954856922,18.5348935284696,18.5849337377797,475117.916726826,0.0,1.0
2014-02-19,55.35,55.9478,55.34,55.61,137400,18.4648372354354,18.664264149606,18.4615012214814,18.5515735982396,411868.780809249,0.0,1.0
2014-02-20,55.67,55.7745,55.281,55.51,315900,18.5715896819636,18.606451027783,18.4418187391527,18.5182134586995,946938.485135678,0.0,1.0
2014-02-21,55.75,55.95,55.728,55.82,176700,18.5982777935957,18.6649980726759,18.5909385628969,18.6216298912738,529674.043442463,0.0,1.0
2014-02-24,56.21,56.4699,56.04,56.04,188800,18.7517344354801,18.8384374381448,18.6950221982619,18.6950221982619,565944.87494022,0.0,1.0
2014-02-25,56.2099,56.41,56.06,56.28,183700,18.7517010753405,18.8184547145602,18.70169422617,18.7750865331581,550657.169102324,0.0,1.0
2014-02-26,56.02,56.2199,55.91,56.13,300500,18.6883501703539,18.7550370892946,18.6516540168598,18.725046323848,900775.608683986,0.0,1.0
2014-02-27,56.14,56.14,55.6987,55.85,158000,18.728382337802,18.728382337802,18.5811640420116,18.6316379331358,473619.122036838,0.0,1.0
2014-02-28,55.94,56.2,55.67,55.83,183200,18.6616620587219,18.7483984215261,18.5715896819636,18.6249659052278,549158.374412331,0.0,1.0
2014-03-03,54.7528,55.0799,54.55,54.92,196200,18.265610482102,18.3747314985376,18.1979561191147,18.321388635413,588127.036352072,0.0,1.0
2014-03-04,55.96,56.0299,55.82,55.89,194000,18.6683340866299,18.6916528241684,18.6216298912738,18.6449819889518,581532.339716116,0.0,1.0
2014-03-05,56.04,56.11,55.88,56.0,126600,18.6950221982619,18.71837429594,18.6416459749978,18.6816781424459,379494.815505466,0.0,1.0
2014-03-06,56.16,56.23,56.0536,56.16,143900,18.73505436571,18.7584064633881,18.6995591772394,18.73505436571,431353.11177912,0.0,1.0
2014-03-07,55.74,55.98,55.42,55.98,137800,18.5949417796417,18.6750061145379,18.4881893331134,18.6750061145379,413067.816561241,0.0,1.0
2014-03-10,55.42,55.51,54.942,55.45,139500,18.4881893331134,18.5182134586995,18.3287278661118,18.4981973749755,418163.718507208,0.0,1.0
2014-03-11,55.04,55.5599,55.0,55.37,216400,18.3614208028611,18.53486016833,18.3480767470451,18.4715092633434,648678.341827669,0.0,1.0
2014-03-12,54.63,54.7464,54.17,54.35,197200,18.2246442307468,18.2634754331714,18.0711875888624,18.1312358400346,591124.625732052,0.0,1.0
2014-03-13,53.47,54.69,53.386,54.66,381600,17.8376666120818,18.2446603144708,17.8096440948682,18.2346522726088,1143880.10740036,0.0,1.0
2014-03-14,53.53,53.8,53.21,53.3,533200,17.8576826958059,17.9477550725641,17.7509302492776,17.7809543748637,1598314.65740532,0.0,1.0
2014-03-17,54.23,54.3,53.96,54.04,253500,18.0912036725865,18.1145557702645,18.0011312958282,18.0278194074603,759888.907824924,0.0,1.0
2014-03-18,54.78,54.94,54.49,54.51,169800,18.2746844400569,18.328060663321,18.1779400353907,18.1846120632987,508990.676720601,0.0,1.0
2014-03-19,54.412,54.9299,54.12,54.81,168100,18.1519191265494,18.3246912892275,18.0545075190924,18.2846924819189,503894.774774635,0.0,1.0
2014-03-20,54.83,54.8699,54.3072,54.41,78800,18.291364509827,18.3046752055034,18.1169577003114,18.1512519237586,236210.043142422,0.0,1.0
2014-03-21,54.65,55.21,54.59,55.05,110900,18.2313162586548,18.4181330400793,18.2113001749308,18.3647568168151,332432.66223978,0.0,1.0
2014-03-24,54.59,54.88,54.2401,54.88,197300,18.2429889714799,18.3399017174357,18.1260587307559,18.3399017174357,590397.057019449,0.09499,1.0
2014-03-25,55.34,55.417,55.0,55.1,71700,18.4936253834346,18.5193573883953,18.3800035433485,18.4134217316091,214553.821532157,0.0,1.0
2014-03-26,55.66,56.0,55.61,56.0,355900,18.6005635858687,18.7141854259548,18.5838544917383,18.7141854259548,1064988.9132956,0.0,1.0
2014-03-27,55.9,55.9399,55.61,55.77,138500,18.6807672376942,18.6941010948102,18.5838544917383,18.6373235929554,414444.969068392,0.0,1.0
2014-03-28,56.51,56.6,56.3,56.3,126300,18.884618186084,18.9146945555186,18.8144399907367,18.8144399907367,377937.903200997,0.0,1.0
2014-03-31,56.55,56.75,56.394,56.66,287200,18.8979854613883,18.9648218379096,18.8458530877017,18.934745468475,859412.239107886,0.0,1.0
2014-04-01,57.03,57.05,56.8,56.98,176600,19.0583927650393,19.0650764026915,18.9815309320399,19.041683670909,528454.740342803,0.0,1.0
2014-04-02,57.08,57.08,56.876,56.94,1104000,19.0751018591697,19.0751018591697,19.006928755118,19.0283163956048,3303590.22275454,0.0,1.0
2014-04-03,57.4,57.485,57.24,57.38,175100,19.1820400616037,19.2104455216252,19.1285709603867,19.1753564239516,523966.166670581,0.0,1.0
2014-04-04,57.26,57.76,57.21,57.56,301900,19.1352545980388,19.302345539342,19.1185455039085,19.2355091628207,903400.261095651,0.0,1.0
2014-04-07,56.95,57.26,56.74,57.25,166400,19.0316582144308,19.1352545980388,18.9614800190835,19.1319127792127,497932.439371701,0.0,1.0
2014-04-08,56.82,56.97,56.5,56.5,107100,18.988214569692,19.038341852083,18.881276367258,18.881276367258,320484.160196569,0.0,1.0
2014-04-09,57.42,57.43,57.0901,57.28,1027200,19.1887236992558,19.1920655180819,19.078477096184,19.1419382356909,3073775.25073684,0.0,1.0
2014-04-10,56.2,57.2,56.15,57.16,190300,18.7810218024761,19.1152036850824,18.7643127083458,19.1018364097782,569450.379882419,0.0,1.0
2014-04-11,55.85,56.29,55.79,55.88,247500,18.6640581435639,18.8110981719107,18.6440072306075,18.6740836000421,740614.65591644,0.0,1.0
2014-04-14,56.38,56.4399,56.06,56.26,186300,18.8411745413452,18.8611920361133,18.7342363389112,18.8010727154325,557480.850089831,0.0,1.0
2014-04-15,56.19,56.5465,55.44,56.43,193700,18.77767998365,18.8968158247992,18.5270435716953,18.8578836354755,579624.48020612,0.0,1.0
2014-04-16,56.8499,56.87,56.32,56.55,323400,18.9982066079819,19.0049236638223,18.8211236283888,18.8979854613883,967736.483730818,0.0,1.0
2014-04-17,57.05,57.1799,56.6701,56.79,373900,19.0650764026915,19.108486629242,18.9381207054893,18.9781891132138,1118851.79736225,0.0,1.0
2014-04-21,57.26,57.3,57.0119,57.1,228100,19.1352545980388,19.148621873343,19.0523440729642,19.0817854968218,682562.436422385,0.0,1.0
2014-04-22,57.55,57.61,57.44,57.44,311100,19.2321673439946,19.252218256951,19.1954073369079,19.1954073369079,930930.179618607,0.0,1.0
2014-04-23,57.3,57.39,57.17,57.38,97700,19.148621873343,19.1786982427776,19.1051782286042,19.1753564239516,292355.765183986,0.0,1.0
2014-04-24,57.2,57.37,56.8,57.29,127100,19.1152036850824,19.1720146051255,18.9815309320399,19.145280054517,380331.809159514,0.0,1.0
2014-04-25,56.86,57.07,56.65,57.0,220100,19.0015818449963,19.0717600403436,18.9314036496489,19.0483673085611,658623.376837205,0.0,1.0
2014-04-28,57.05,57.1416,56.57,56.98,268200,19.0650764026915,19.0956874631382,18.9046690990404,19.041683670909,802556.972593087,0.0,1.0
2014-04-29,57.5036,57.687,57.347,57.46,142400,19.2166613046417,19.2779502619117,19.1643284218255,19.2020909745601,426115.260616166,0.0,1.0
2014-04-30,57.52,57.615,57.2052,57.24,252100,19.2221418875164,19.253889166364,19.116941430872,19.1285709603867,754379.61517792,0.0,1.0
2014-05-01,57.61,57.7045,57.3481,57.36,200300,19.252218256951,19.2837984448573,19.1646960218964,19.1686727862994,599374.204363892,0.0,1.0
2014-05-02,57.23,57.5099,57.09,57.24,260900,19.1252291415606,19.2187666505021,19.0784436779957,19.1285709603867,780712.580721614,0.0,1.0
2014-05-05,57.26,57.26,56.51,56.75,66700,19.1352545980388,19.1352545980388,18.884618186084,18.9648218379096,199591.909291421,0.0,1.0
2014-05-06,56.8,56.9999,56.7568,56.78,176800,18.9815309320399,19.0483338903729,18.9670942747113,18.9748472943878,529053.216832431,0.0,1.0
2014-05-07,57.14,57.22,56.77,57.04,169800,19.095152772126,19.1218873227345,18.9715054755617,19.0617345838654,508106.539695402,0.0,1.0
2014-05-08,57.52,57.761,57.36,57.36,293400,19.2221418875164,19.3026797212246,19.1686727862994,19.1686727862994,877965.010286401,0.0,1.0
2014-05-09,57.66,57.79,57.48,57.67,192600,19.2689273510813,19.3123709958202,19.2087746122122,19.2722691699074,576332.859513159,0.0,1.0
2014-05-12,58.25,58.25,57.99,58.02,519800,19.4660946618191,19.4660946618191,19.3792073723414,19.3892328288196,1555440.39654693,0.0,1.0
2014-05-13,58.37,58.38,58.21,58.36,166400,19.5061964877318,19.5095383065579,19.4527273865148,19.5028546689058,497932.439371701,0.0,1.0
2014-05-14,58.19,58.3495,58.13,58.29,318500,19.4460437488627,19.4993457591384,19.4259928359063,19.4794619371233,953073.809734894,0.0,1.0
2014-05-15,57.74,58.04,57.4701,58.04,317800,19.2956619016898,19.3959164664717,19.2054662115744,19.3959164664717,950979.142021194,0.0,1.0
2014-05-16,57.81,57.83,57.4801,57.7,197800,19.3190546334723,19.3257382711244,19.2088080304005,19.2822946263856,591893.248243523,0.0,1.0
2014-05-19,57.97,57.9896,57.74,57.83,577400,19.3725237346893,19.3790736995884,19.2956619016898,19.3257382711244,1727801.62556021,0.0,1.0
2014-05-20,57.73,58.01,57.6,58.0,523300,19.2923200828638,19.3858910099935,19.2488764381249,19.3825491911675,1565913.73511545,0.0,1.0
2014-05-21,58.18,58.23,58.0585,58.09,360700,19.4427019300366,19.4594110241669,19.4020988313,19.4126255606021,1079352.34904671,0.0,1.0
2014-05-22,58.31,58.3899,58.17,58.28,232400,19.4861455747754,19.5128467071957,19.4393601112106,19.4761201182973,695429.68094942,0.0,1.0
2014-05-23,58.59,58.6198,58.353,58.42,687500,19.5797165019052,19.5896751220069,19.5005153957275,19.5229055818621,2057262.93310123,0.0,1.0
2014-05-27,59.21,59.29,59.0995,59.26,443300,19.7869092691211,19.8136438197297,19.7499821710932,19.8036183632515,1326523.13926367,0.0,1.0
2014-05-28,59.09,59.21,58.96,59.11,355200,19.7468074432084,19.7869092691211,19.7033637984696,19.7534910808605,1062894.2455819,0.0,1.0
2014-05-29,59.3,59.332,59.1,59.24,448700,19.8169856385557,19.8276794587991,19.7501492620345,19.7969347255993,1342682.00448367,0.0,1.0
2014-05-30,59.44,59.45,59.21,59.32,272000,19.8637711021206,19.8671129209467,19.7869092691211,19.8236692762078,813928.025896049,0.0,1.0
2014-06-02,59.44,59.48,59.1884,59.48,493200,19.8637711021206,19.8771383774249,19.7796909404569,19.8771383774249,1475843.02342622,0.0,1.0
2014-06-03,59.2,59.26,59.1101,59.16,644300,19.7835674502951,19.8036183632515,19.7535244990488,19.7702001749908,1927992.01134126,0.0,1.0
2014-06-04,59.3,59.3,59.01,59.04,2085600,19.8169856385557,19.8169856385557,19.7200728925999,19.7300983490781,6240912.83385588,0.0,1.0
2014-06-05,59.76,59.83,59.44,59.83,816000,19.9707093045546,19.9941020363371,19.8637711021206,19.9941020363371,2441784.07768815,0.0,1.0
2014-06-06,60.19,60.19,59.94,60.0,761200,20.1144075140754,20.1144075140754,20.0308620434238,20.0509129563802,2277801.51952967,0.0,1.0
2014-06-09,60.25,60.26,59.9001,59.97,605200,20.1344584270317,20.1378002458578,20.0175281863078,20.040887499902,1810989.85761871,0.0,1.0
2014-06-10,60.39,60.42,60.17,60.3,296900,20.1812438905966,20.1912693470748,20.1077238764232,20.1511675211621,888438.348854916,0.0,1.0
2014-06-11,60.05,60.165,59.94,60.05,1002600,20.0676220505105,20.1060529670102,20.0308620434238,20.0676220505105,3000162.64251242,0.0,1.0
2014-06-12,59.83,60.03,59.718,59.92,351100,19.9941020363371,20.0609384128583,19.9566736654852,20.0241784057717,1050625.47754449,0.0,1.0
2014-06-13,59.79,59.9799,59.6514,59.74,255400,19.9807347610328,20.0441959005398,19.9344171521036,19.9640256669025,764254.477256805,0.0,1.0
2014-06-16,59.65,59.76,59.5065,59.65,401600,19.9339492974679,19.9707093045546,19.8859941973139,19.9339492974679,1201740.79117593,0.0,1.0
2014-06-17,59.88,59.95,59.6,59.64,343600,20.0108111304674,20.0342038622498,19.9172402033376,19.9306074786419,1028182.60918339,0.0,1.0
2014-06-18,60.22,60.2604,59.78,59.86,297500,20.1244329705535,20.1379339186108,19.9773929422068,20.0041274928153,890233.778323805,0.0,1.0
2014-06-19,60.4,60.5,60.34,60.48,429000,20.1845857094227,20.2180038976833,20.1645347964663,20.2113202600312,1283732.07025516,0.0,1.0
2014-06-20,60.31,60.57,60.17,60.49,231700,20.1545093399881,20.2413966294658,20.1077238764232,20.2146620788573,693335.013235715,0.0,1.0
2014-06-23,59.375,59.5,59.12,59.5,581300,20.0698811200369,20.1121335013422,19.983686262174,20.1121335013422,1719725.55759396,0.68176,1.0
2014-06-24,59.04,59.41,58.9753,59.26,514300,19.9566447381386,20.0817117868024,19.9347749055749,20.031008929236,1521511.87729326,0.0,1.0
2014-06-25,58.78,58.79,58.38,58.48,538100,19.8687597850235,19.8721399755279,19.7335521648464,19.7673540698906,1591922.10999709,0.0,1.0
2014-06-26,58.71,58.8,58.11,58.8,515300,19.8450984514925,19.8755201660323,19.6422870212268,19.8755201660323,1524470.29043208,0.0,1.0
2014-06-27,58.55,58.58,58.23,58.43,221800,19.7910154034216,19.8011559749349,19.68284930728,19.7504531173685,656176.034189475,0.0,1.0
2014-06-30,58.43,58.68,58.34,58.53,343700,19.7504531173685,19.8349578799792,19.7200314028287,19.7842550224128,1016806.59581119,0.0,1.0
2014-07-01,58.8,58.95,58.5,58.57,625600,19.8755201660323,19.9262230235987,19.7741144508995,19.7977757844305,1850783.25964353,0.0,1.0
2014-07-02,58.77,58.8199,58.65,58.73,318500,19.865379594519,19.8822467451361,19.8248173084659,19.8518588325013,942254.58471302,0.0,1.0
2014-07-03,59.47,59.49,59.22,59.26,327200,20.1019929298289,20.1087533108378,20.0174881672183,20.031008929236,967992.779020723,0.0,1.0
2014-07-07,58.61,58.85,58.53,58.77,304200,19.8112965464482,19.8924211185545,19.7842550224128,19.865379594519,899949.276827944,0.0,1.0
2014-07-08,57.97,58.28,57.785,58.28,550700,19.5949643541649,19.6997502598021,19.532430829833,19.6997502598021,1629198.11554618,0.0,1.0
2014-07-09,58.19,58.26,57.94,57.98,311600,19.6693285452623,19.6929898787932,19.5848237826516,19.5983445446693,921841.534055183,0.0,1.0
2014-07-10,57.38,57.4424,56.94,57.05,579500,19.3955331144037,19.4166255031513,19.2468047322089,19.2839868277575,1714400.41394409,0.0,1.0
2014-07-11,57.31,57.35,57.008,57.21,566600,19.3718717808727,19.3853925428904,19.269790027639,19.3380698758284,1676236.88445336,0.0,1.0
2014-07-14,57.61,57.78,57.6,57.71,263800,19.4732774960055,19.5307407345807,19.469897305501,19.5070794010498,780429.386019761,0.0,1.0
2014-07-15,57.43,57.6,57.09,57.49,452100,19.4124340669258,19.469897305501,19.2975075897753,19.4327152099524,1337498.58005889,0.0,1.0
2014-07-16,58.03,58.0949,57.82,58.03,358500,19.6152454971914,19.6371829335652,19.5442614965985,19.6152454971914,1060591.11026567,0.0,1.0
2014-07-17,57.13,57.97,57.0401,57.62,410800,19.311028351793,19.5949643541649,19.2806404391582,19.4766576865099,1215316.11742577,0.0,1.0
2014-07-18,57.58,57.677,57.191,57.25,167100,19.4631369244922,19.4959247723851,19.33164751387,19.3515906378461,494350.835496217,0.0,1.0
2014-07-21,57.33,57.4,57.07,57.19,3428600,19.3786321618815,19.4022934954125,19.2907472087664,19.3313094948195,10143215.2877459,0.0,1.0
2014-07-22,57.84,57.97,57.7713,57.78,438900,19.5510218776073,19.5949643541649,19.5277999688419,19.5307407345807,1298447.52662651,0.0,1.0
2014-07-23,58.03,58.19,57.96,58.18,346700,19.6152454971914,19.6693285452623,19.5915841636604,19.6659483547578,1025681.83522764,0.0,1.0
2014-07-24,58.33,58.4299,58.21,58.35,349600,19.7166512123242,19.7504193154635,19.6760889262711,19.7234115933331,1034261.23333021,0.0,1.0
2014-07-25,57.78,58.08,57.541,58.06,325600,19.5307407345807,19.6321464497136,19.4499541815249,19.6253860687047,963259.317998616,0.0,1.0
2014-07-28,57.62,57.7,57.19,57.6,263200,19.4766576865099,19.5036992105453,19.3313094948195,19.469897305501,778654.338136472,0.0,1.0
2014-07-29,57.53,57.9499,57.52,57.86,210100,19.4462359719701,19.588170171251,19.4428557814656,19.5577822586162,621562.600465321,0.0,1.0
2014-07-30,57.64,57.87,57.3767,57.81,337100,19.4834180675188,19.5611624491206,19.3944176515372,19.540881306094,997281.069095001,0.0,1.0
2014-07-31,56.44,57.03,56.44,57.03,692000,19.0777952069875,19.2772264467487,19.0777952069875,19.2772264467487,2047221.89206094,0.0,1.0
2014-08-01,55.77,56.32,55.59,56.0,447700,18.8513224431909,19.0372329209344,18.7904790141112,18.9290668247927,1324481.56224809,0.0,1.0
2014-08-04,56.04,56.12,55.6,56.0,592600,18.9425875868104,18.9696291108458,18.7938592046156,18.9290668247927,1753155.62606259,0.0,1.0
2014-08-05,55.36,55.938,55.21,55.89,970100,18.7127346325093,18.9081096436652,18.6620317749429,18.891884729244,2869956.58596578,0.0,1.0
2014-08-06,54.65,55.57,54.52,55.49,504200,18.472741106695,18.7837186331023,18.4287986301375,18.7566771090669,1491631.90459122,0.0,1.0
2014-08-07,54.65,55.57,54.52,55.49,394500,18.472741106695,18.7837186331023,18.4287986301375,18.7566771090669,1167093.98326306,0.0,1.0
2014-08-08,55.19,55.1999,54.495,54.65,1043600,18.6552713939341,18.6586177825335,18.4203481538764,18.472741106695,3087399.95166877,0.0,1.0
2014-08-11,55.31,55.58,55.3011,55.4,306200,18.6958336799872,18.7870988236067,18.6928253104383,18.7262553945271,905866.103105577,0.0,1.0
2014-08-12,55.31,55.42,55.11,55.22,950100,18.6958336799872,18.7330157755359,18.6282298698987,18.6654119654474,2810788.32318945,0.0,1.0
2014-08-13,55.65,55.73,55.44,55.5,287400,18.8107601571377,18.8378016811732,18.7397761565448,18.7600572995713,850247.93609583,0.0,1.0
2014-08-14,55.92,55.9899,55.76,55.84,531100,18.9020253007573,18.9256528323832,18.8479422526864,18.8749837767219,1571213.21802538,0.0,1.0
2014-08-15,55.71,56.41,55.1701,56.39,414400,18.8310413001643,19.0676546354742,18.6485448148303,19.0608942544653,1225966.40472551,0.0,1.0
2014-08-18,56.6,56.607,56.432,56.53,217200,19.1318782550583,19.1342443884114,19.0750910545839,19.1082169215273,642567.333750919,0.0,1.0
2014-08-19,56.6,56.607,56.432,56.53,366600,19.1318782550583,19.1342443884114,19.0750910545839,19.1082169215273,1084554.25669009,0.0,1.0
2014-08-20,56.67,56.693,56.289,56.33,590100,19.1555395885893,19.1633140267495,19.0267543303706,19.0406131114388,1745759.59321555,0.0,1.0
2014-08-21,57.02,57.1,56.832,56.89,318800,19.2738462562443,19.3008877802797,19.210298674761,19.2299037796867,943142.108654661,0.0,1.0
2014-08-22,56.73,56.95,56.4401,56.75,270100,19.1758207316159,19.2501849227133,19.0778290088925,19.1825811126247,799067.388794304,0.0,1.0
2014-08-25,57.56,57.64,57.2195,57.28,596200,19.4563765434833,19.4834180675188,19.3412810568076,19.3617312093594,1763805.91336233,0.0,1.0
2014-08-26,58.0,58.1399,57.8696,57.88,697600,19.6051049256781,19.6523937908351,19.5610272415004,19.564542639625,2063789.00563831,0.0,1.0
2014-08-27,57.98,58.15,57.91,58.12,611300,19.5983445446693,19.6558077832445,19.5746832111383,19.6456672117313,1808477.95175845,0.0,1.0
2014-08-28,57.61,57.7,57.4209,57.52,200600,19.4732774960055,19.5036992105453,19.4093580935668,19.4428557814656,593457.675646566,0.0,1.0
2014-08-29,57.71,57.749,57.12,57.51,250900,19.5070794010498,19.520262144017,19.3076481612885,19.4394755909612,742265.856529029,0.0,1.0
2014-09-02,57.81,57.91,57.63,57.85,655800,19.540881306094,19.5746832111383,19.4800378770143,19.5544020681117,1940127.33643579,0.0,1.0
2014-09-03,58.37,58.554,58.2871,58.47,381700,19.7301719743419,19.7923674796234,19.7021501950602,19.7639738793862,1129226.29508622,0.0,1.0
2014-09-04,59.2,59.4,58.91,58.94,1637100,20.0107277862094,20.078331596298,19.912702261581,19.9228428330943,4843218.1495563,0.0,1.0
2014-09-05,59.48,59.5,59.074,59.28,1143700,20.1053731203334,20.1121335013422,19.9681373858536,20.0377693102448,3383537.10686429,0.0,1.0
2014-09-08,59.01,59.17,58.85,59.08,1431900,19.9465041666253,20.0005872146961,19.8924211185545,19.9701655001563,4236151.77347118,0.0,1.0
2014-09-09,58.69,58.91,58.61,58.89,464800,19.8383380704836,19.912702261581,19.8112965464482,19.9059418805722,1375070.42692186,0.0,1.0
2014-09-10,58.89,58.91,58.48,58.64,702900,19.9059418805722,19.912702261581,19.7673540698906,19.8214371179615,2079468.59527403,0.0,1.0
2014-09-11,58.54,58.55,58.18,58.29,559600,19.7876352129172,19.7910154034216,19.6659483547578,19.7031304503065,1655527.99248165,0.0,1.0
2014-09-12,58.33,58.47,58.21,58.47,675900,19.7166512123242,19.7639738793862,19.6760889262711,19.7639738793862,1999591.440526,0.0,1.0
2014-09-15,58.55,58.65,58.44,58.6,868900,19.7910154034216,19.8248173084659,19.7538333078729,19.8079163559438,2570565.17631756,0.0,1.0
2014-09-16,58.58,58.61,58.15,58.19,836900,19.8011559749349,19.8112965464482,19.6558077832445,19.6693285452623,2475895.95587543,0.0,1.0
2014-09-17,58.63,58.86,58.45,58.53,581300,19.8180569274571,19.8958013090589,19.7572134983774,19.7842550224128,1719725.55759396,0.0,1.0
2014-09-18,58.9,58.97,58.81,58.91,1138500,19.9093220710766,19.9329834046076,19.8789003565368,19.912702261581,3368153.35854245,0.0,1.0
2014-09-19,58.82,59.09,58.78,59.03,758900,19.8822805470412,19.9735456906607,19.8687597850235,19.9532645476341,2245139.73104775,0.0,1.0
2014-09-22,58.48,58.8,58.35,58.8,727102,19.7944260156406,19.9027402482843,19.7504233586291,19.9027402482843,2148126.19099953,0.08009,1.0
2014-09-23,57.73,58.05,57.7,57.84,1484729,19.5405645328819,19.6488787655256,19.5304100735715,19.5777975503532,4386434.43620913,0.0,1.0
2014-09-24,58.36,58.39,57.8222,57.94,1123430,19.7538081783992,19.7639626377096,19.5717725711624,19.6116457480543,3319024.57530663,0.0,1.0
2014-09-25,57.51,58.22,57.44,58.22,1032694,19.4660984979393,19.7064207016176,19.4424047595485,19.7064207016176,3050957.12663157,0.0,1.0
2014-09-26,58.15,58.24,57.68,57.83,930456,19.6827269632268,19.7131903411578,19.5236404340313,19.574412730583,2748908.54814407,0.0,1.0
2014-09-29,57.43,57.48,57.11,57.21,1045417,19.4390199397784,19.455944038629,19.3307057071347,19.3645539048358,3088545.5386124,0.0,1.0
2014-09-30,57.78,58.135,57.56,57.81,1054261,19.5574886317325,19.6776497335716,19.4830225967899,19.5676430910428,3114673.96080515,0.0,1.0
2014-10-01,57.18,57.66,57.046,57.66,994857,19.3543994455255,19.5168707944911,19.3090428606059,19.5168707944911,2939172.74054976,0.0,1.0
2014-10-02,56.38,56.85,55.9601,56.78,1427207,19.0836138639162,19.2427003931116,18.941485281769,19.2190066547208,4216493.33474238,0.0,1.0
2014-10-03,56.83,56.96,56.4,56.49,1286914,19.2359307535714,19.2799334105829,19.0903835034564,19.1208468813874,3802016.31815614,0.0,1.0
2014-10-06,56.58,57.14,56.39,57.07,1252266,19.1513102593185,19.340860166445,19.0869986836863,19.3171664280542,3699653.40859771,0.0,1.0
2014-10-07,55.23,56.15,55.23,56.0,1311431,18.6943595903528,19.0057630092035,18.6943595903528,18.9549907126517,3874448.53512808,0.0,1.0
2014-10-08,56.07,56.14,55.22,55.46,993776,18.9786844510426,19.0023781894334,18.6909747705827,18.7722104450655,2935979.0697684,0.0,1.0
2014-10-09,54.78,55.93,54.67,55.8,1160351,18.5420427006975,18.9312969742609,18.5048096832263,18.8872943172494,3428102.76117037,0.0,1.0
2014-10-10,54.29,54.9199,54.27,54.64,763092,18.3761865319618,18.5893963292815,18.3694168924216,18.4946552239159,2254453.86113945,0.0,1.0
2014-10-13,53.83,54.58,53.82,54.4,2149858,18.2204848225365,18.4743463052952,18.2171000027664,18.4134195494331,6351469.63800108,0.0,1.0
2014-10-14,54.18,54.65,54.07,54.38,966975,18.3389535144906,18.498040043686,18.3017204970193,18.4066499098929,2856799.07845359,0.0,1.0
2014-10-15,53.19,53.51,52.14,53.28,1474124,18.003856357249,18.1121705898928,17.6484502813868,18.0343197351801,4355103.37364083,0.0,1.0
2014-10-16,52.45,52.85,51.67,51.81,1929896,17.7533796942604,17.8887724850651,17.4893637521914,17.536751228973,5701621.15288533,0.0,1.0
2014-10-17,53.65,53.9999,53.26,53.51,3768960,18.1595580666744,18.2779929104308,18.0275500956399,18.1121705898928,11134891.2378588,0.0,1.0
2014-10-20,53.71,53.73,53.27,53.33,1054545,18.1798669852951,18.1866366248353,18.03093491541,18.0512438340307,3115513.00104744,0.0,1.0
2014-10-21,54.89,54.946,54.2,54.29,2939861,18.5792757181688,18.5982307088815,18.3457231540308,18.3761865319618,8685428.47083087,0.0,1.0
2014-10-22,54.36,54.9714,54.34,54.79,1212804,18.3998802703527,18.6068281510976,18.3931106308124,18.5454275204677,3583068.17605918,0.0,1.0
2014-10-23,55.15,55.44,54.93,55.03,940260,18.6672810321919,18.7654408055252,18.5928149972493,18.6266631949505,2777873.16270511,0.0,1.0
2014-10-24,55.23,55.29,54.93,55.15,1054694,18.6943595903528,18.7146685089735,18.5928149972493,18.6672810321919,3115953.20173793,0.0,1.0
2014-10-27,54.71,55.006,54.299,54.5,472539,18.5183489623067,18.6185396275022,18.3792328697549,18.4472677471343,1396053.65157671,0.0,1.0
2014-10-28,55.49,55.49,55.081,55.16,964911,18.7823649043758,18.7823649043758,18.6439257757781,18.670665851962,2850701.2648618,0.0,1.0
2014-10-29,55.1,55.397,54.85,55.37,444856,18.6503569333413,18.7508860805137,18.5657364390884,18.7417470671344,1314267.90852354,0.0,1.0
2014-10-30,55.51,55.59,54.65,54.73,761267,18.789134543916,18.816213102077,18.498040043686,18.525118601847,2249062.14127267,0.0,1.0
2014-10-31,56.58,56.59,56.23,56.41,2334620,19.1513102593185,19.1546950790886,19.0328415673644,19.0937683232265,6897324.40294665,0.0,1.0
2014-11-03,56.25,56.42,56.04,56.36,3047765,19.0396112069047,19.0971531429966,18.9685299917322,19.0768442243759,9004216.49302527,0.0,1.0
2014-11-04,55.76,56.135,55.36,56.11,1461344,18.873755038169,19.0006857795483,18.7383622473643,18.992223730123,4317346.56273811,0.0,1.0
2014-11-05,56.26,56.367,56.08,56.29,715499,19.0429960266748,19.079213598215,18.9820692708127,19.0531504859851,2113846.67011502,0.0,1.0
2014-11-06,56.76,57.02,56.3103,56.8,2744317,19.2122370151806,19.3002423292036,19.0600216701185,19.2257762942611,8107719.72034906,0.0,1.0
2014-11-07,56.08,56.12,55.6701,56.08,2255727,18.9820692708127,18.9956085498931,18.8433255084356,18.9820692708127,6664245.52324816,0.0,1.0
2014-11-10,56.72,56.72,56.26,56.32,474298,19.1986977361001,19.1986977361001,19.0429960266748,19.0633049452955,1401250.38321817,0.0,1.0
2014-11-11,56.99,57.05,56.8147,56.99,1062801,19.2900878698933,19.310396788514,19.2307519793231,19.2900878698933,3139904.25541462,0.0,1.0
2014-11-12,56.5,56.56,56.2501,56.31,1109554,19.1242317011576,19.1445406197783,19.0396450551024,19.0599201255254,3278029.7781168,0.0,1.0
2014-11-13,56.63,56.77,56.3006,56.33,1338118,19.1682343581691,19.2156218349507,19.0567383949414,19.0666897650656,3953291.72859915,0.0,1.0
2014-11-14,56.49,56.61,56.37,56.48,1774113,19.1208468813874,19.1614647186288,19.080229044146,19.1174620616173,5241380.9906901,0.0,1.0
2014-11-17,56.97,57.056,56.52,56.55,767111,19.283318230353,19.312427680376,19.1310013406978,19.1411558000081,2266327.46231456,0.0,1.0
2014-11-18,57.61,57.69,57.28,57.35,1143496,19.4999466956405,19.5270252538014,19.3882476432266,19.4119413816175,3378306.90453773,0.0,1.0
2014-11-19,57.48,57.68,57.29,57.68,1253706,19.455944038629,19.5236404340313,19.3916324629968,19.5236404340313,3703907.69715012,0.0,1.0
2014-11-20,57.11,57.19,56.77,56.88,1192261,19.3307057071347,19.3577842652956,19.2156218349507,19.252854852422,3522376.61374509,0.0,1.0
2014-11-21,58.37,58.47,58.15,58.38,1492745,19.7571929981693,19.7910411958705,19.6827269632268,19.7605778179394,4410116.64248426,0.0,1.0
2014-11-24,58.89,59.0,58.66,58.95,3536610,19.9332036262154,19.9704366436867,19.8553527715027,19.9535125448361,10448444.053724,0.0,1.0
2014-11-25,59.11,59.21,58.88,59.16,6073503,20.0076696611579,20.0415178588591,19.9298188064453,20.0245937600085,17943357.1430339,0.0,1.0
2014-11-26,59.17,59.17,58.9101,59.01,932571,20.0279785797786,20.0279785797786,19.9400071139533,19.9738214634568,2755157.03445545,0.0,1.0
2014-11-28,59.57,59.63,59.3,59.35,1055612,20.1633713705833,20.183680289204,20.0719812367901,20.0889053356407,3118665.3106901,0.0,1.0
2014-12-01,59.455,59.54,59.27,59.46,1621405,20.124445943227,20.1532169112729,20.0618267774798,20.126138353112,4790225.50717448,0.0,1.0
2014-12-02,59.61,59.627,59.33,59.56,1186376,20.1769106496638,20.182664843273,20.0821356961005,20.1599865508132,3504990.16365414,0.0,1.0
2014-12-03,59.86,59.89,59.67,59.78,4456495,20.2615311439167,20.271685603227,20.1972195682845,20.2344525857557,13166121.9877795,0.0,1.0
2014-12-04,59.3,59.65,58.8859,59.41,3450741,20.0719812367901,20.1904499287442,19.9318158501096,20.1092142542614,10194755.5094827,0.0,1.0
2014-12-05,60.21,60.3,59.92,60.0,1793564,20.3799998358707,20.4104632138018,20.2818400625374,20.3089186206983,5298846.38418528,0.0,1.0
2014-12-08,59.64,60.08,59.41,60.0,1805366,20.1870651089741,20.3359971788592,20.1092142542614,20.3089186206983,5333713.82411278,0.0,1.0
2014-12-09,58.96,58.97,58.424,58.63,1475962,19.9568973646062,19.9602821843763,19.775471024928,19.8451983121924,4360533.50027925,0.0,1.0
2014-12-10,57.94,58.82,57.89,58.81,1036402,19.6116457480543,19.9095098878246,19.5947216492037,19.9061250680544,3061911.91965404,0.0,1.0
2014-12-11,58.05,58.65,57.96,58.22,1445458,19.6488787655256,19.8519679517326,19.6184153875946,19.7064207016176,4270413.48777722,0.0,1.0
2014-12-12,56.46,57.69,56.42,57.54,1169899,19.1106924220771,19.5270252538014,19.0971531429966,19.4762529572497,3456311.05776652,0.0,1.0
2014-12-15,55.58,57.1,55.3,57.03,1378013,18.8128282823069,19.3273208873645,18.7180533287436,19.3036271489737,4071156.20207044,0.0,1.0
2014-12-16,55.67,56.59,54.84,54.97,1934101,18.8432916602379,19.1546950790886,18.5623516193182,18.6063542763298,5714044.26633179,0.0,1.0
2014-12-17,57.13,57.27,55.94,56.04,2357110,19.3374753466749,19.3848628234565,18.934681794031,18.9685299917322,6963768.11790766,0.0,1.0
2014-12-18,58.58,58.6,57.8392,58.11,2185841,19.8282742133418,19.835043852882,19.5775267647715,19.6691876841463,6457776.62757163,0.0,1.0
2014-12-19,55.99,56.51,55.33,56.51,3930203,19.7585300019785,19.9420348350028,19.5256200216016,19.9420348350028,11137066.671861,2.38395,1.0
2014-12-22,56.36,56.39,55.9112,56.14,2369509,19.8891007485535,19.8996875658433,19.7307219618972,19.8114640884278,6714508.05787248,0.0,1.0
2014-12-23,56.63,56.8,56.43,56.58,1422421,19.9843821041622,20.0443740688048,19.9138033222298,19.9667374086791,4030732.63962578,0.0,1.0
2014-12-24,56.89,56.94,56.54,56.88,908366,20.0761345206744,20.0937792161575,19.9526216522927,20.0726055815778,2574048.3899818,0.0,1.0
2014-12-26,57.0,57.2,56.9,57.0,1156613,20.1149528507372,20.1855316326696,20.079663459771,20.1149528507372,3277509.099286,0.0,1.0
2014-12-29,56.55,56.6,56.06,56.19,1820237,19.9561505913893,19.9737952868724,19.7832325756549,19.8291087839109,5158028.94343833,0.0,1.0
2014-12-30,55.81,56.14,55.7799,56.12,2148192,19.6950090982394,19.8114640884278,19.6843869915585,19.8044062102346,6087359.23512304,0.0,1.0
2014-12-31,55.62,56.24,55.6,56.01,2260875,19.6279592554036,19.846753479394,19.6209013772103,19.7655878801718,6406670.49812532,0.0,1.0
2015-01-02,55.94,56.31,55.67,56.04,851515,19.7408853064954,19.8714560530704,19.6456039508867,19.7761746974616,2412948.98179298,0.0,1.0
2015-01-05,54.39,55.1094,54.28,55.09,1651990,19.1938997465192,19.4477716251301,19.1550814164564,19.4409254832827,4681265.26066151,0.0,1.0
2015-01-06,54.19,54.91,53.83,54.65,2152096,19.1233209645868,19.3774045795435,18.9962791571085,19.2856521630314,6098422.0500176,0.0,1.0
2015-01-07,54.94,55.08,54.31,54.71,2578764,19.3879913968334,19.4373965441861,19.1656682337463,19.3068257976111,7307476.63644723,0.0,1.0
2015-01-08,55.71,56.1473,55.3825,55.44,2575836,19.6597197072731,19.8140402139684,19.5441469518588,19.5644383516644,7299179.52527636,0.0,1.0
2015-01-09,55.05,55.9,54.5964,55.88,1480577,19.4268097268962,19.7267695501089,19.2667370494735,19.7197116719157,4195530.04305983,0.0,1.0
2015-01-12,55.45,55.79,54.95,55.75,1186941,19.567967290761,19.6879512200461,19.39152033593,19.6738354636596,3363449.94204252,0.0,1.0
2015-01-13,55.91,56.5882,55.39,56.4,2249010,19.7302984892056,19.9696311387384,19.5467936561813,19.90321650494,6373048.49537848,0.0,1.0
2015-01-14,56.08,56.21,55.65,55.91,2483547,19.7902904538481,19.8361666621042,19.6385460726934,19.7302984892056,7037659.00176156,0.0,1.0
2015-01-15,56.77,57.055,56.47,56.67,6701168,20.0337872515149,20.1343620157686,19.9279190786163,19.9984978605487,18989185.748253,0.0,1.0
2015-01-16,58.0,58.13,57.15,57.29,4928980,20.4678467603993,20.5137229686553,20.1678869371865,20.2172920845392,13967313.8726598,0.0,1.0
2015-01-20,58.38,58.49,58.05,58.3,4131614,20.6019464460708,20.6407647761337,20.4854914558824,20.5737149332979,11707807.6069847,0.0,1.0
2015-01-21,58.63,58.64,57.81,57.94,5652421,20.6901699234864,20.693698862583,20.4007969175635,20.4466731258195,16017337.9172595,0.0,1.0
2015-01-22,59.79,59.97,58.56,58.86,8213497,21.0995268586943,21.1630477624335,20.66546734981,20.7713355227086,23274691.8411416,0.0,1.0
2015-01-23,60.5,60.78,60.36,60.5,14270614,21.3500815345544,21.4488918292598,21.3006763872017,21.3500815345544,40438822.006495,0.0,1.0
2015-01-26,61.5,61.59,60.92,61.18,8653781,21.7029754442165,21.734735896086,21.4982969766125,21.5900493931246,24522330.2614861,0.0,1.0
2015-01-27,60.7,60.9,60.3621,60.65,5163005,21.4206603164868,21.4912390984192,21.301417464412,21.4030156210037,14630473.5180731,0.0,1.0
2015-01-28,59.87,60.7567,59.8,60.61,5956445,21.1277583714673,21.4406694011646,21.103055797791,21.3888998646172,16878854.6271714,0.0,1.0
2015-01-29,61.12,61.21,60.3301,60.6,4517759,21.5688757585449,21.6006362104145,21.2901248593028,21.3853709255206,12802031.6483398,0.0,1.0
2015-01-30,60.28,60.84,60.209,60.59,4814906,21.2724448744287,21.4700654638395,21.2473894068427,21.381841986424,13644060.9151088,0.0,1.0
2015-02-02,60.79,60.83,59.864,60.31,4705062,21.4524207683564,21.4665365247429,21.1256410080093,21.2830316917186,13332794.5628354,0.0,1.0
2015-02-03,61.14,61.18,60.7545,60.97,5389790,21.5759336367381,21.5900493931246,21.4398930345634,21.5159416720956,15273117.0825857,0.0,1.0
2015-02-04,60.7,61.29,60.66,60.88,4810009,21.4206603164868,21.6288677231874,21.4065445601003,21.484181220226,13630184.2233725,0.0,1.0
2015-02-05,61.34,61.43,60.96,61.06,4829881,21.6465124186705,21.6782728705401,21.5124127329989,21.5477021239651,13686495.7647619,0.0,1.0
2015-02-06,60.81,61.31,60.65,61.24,3841601,21.4594786465496,21.6359256013807,21.4030156210037,21.6112230277043,10885994.0475563,0.0,1.0
2015-02-09,60.29,60.47,59.94,60.02,2579616,21.2759738135254,21.3394947172645,21.1524609451436,21.1806924579166,7309890.95977975,0.0,1.0
2015-02-10,61.24,61.36,60.7,61.1,5830940,21.6112230277043,21.6535702968638,21.4206603164868,21.5618178803516,16523209.4982425,0.0,1.0
2015-02-11,61.07,61.19,60.7244,61.0,3526464,21.5512310630618,21.5935783322212,21.4292709278826,21.5265284893854,9992986.28694687,0.0,1.0
2015-02-12,61.87,61.89,61.41,61.7,3660605,21.8335461907914,21.8406040689847,21.6712149923469,21.7735542261489,10373103.3598895,0.0,1.0
2015-02-13,61.99,62.05,61.724,61.99,4649647,21.8758934599509,21.8970670945306,21.7820236799808,21.8758934599509,13175764.3662727,0.0,1.0
2015-02-17,62.01,62.145,61.36,61.78,3454701,21.8829513381441,21.9305920159485,21.6535702968638,21.8017857389218,9789630.55301336,0.0,1.0
2015-02-18,62.19,62.29,61.96,62.06,3763715,21.9464722418833,21.9817616328495,21.865306642661,21.9005960336272,10665287.4899549,0.0,1.0
2015-02-19,62.49,62.67,62.325,62.44,4497303,22.0523404147819,22.1158613185211,21.9941129196876,22.0346957192988,12744065.2186567,0.0,1.0
2015-02-20,63.38,63.54,62.251,62.39,5218191,22.3664159943811,22.422879019927,21.9679987703727,22.0170510238157,14786854.7943974,0.0,1.0
2015-02-23,63.26,63.35,63.14,63.25,5083591,22.3240687252217,22.3558291770913,22.2817214560622,22.320539786125,14405437.0472651,0.0,1.0
2015-02-24,63.61,63.69,63.25,63.29,4460403,22.4475815936034,22.4758131063764,22.320539786125,22.3346555425115,12639501.215171,0.0,1.0
2015-02-25,63.55,63.68,63.35,63.54,3843679,22.4264079590237,22.4722841672797,22.3558291770913,22.422879019927,10891882.5028203,0.0,1.0
2015-02-26,64.13,64.23,63.75,63.81,6247006,22.6310864266277,22.6663758175939,22.4969867409561,22.5181603755358,17702221.0612315,0.0,1.0
2015-02-27,64.34,64.49,63.93,64.13,4966094,22.7051941476567,22.758128234106,22.5605076446952,22.6310864266277,14072484.2906915,0.0,1.0
2015-03-02,64.64,64.66,64.2501,64.37,10308973,22.8110623205553,22.8181201987485,22.6734689851781,22.7157809649466,29212669.0706344,0.0,1.0
2015-03-03,64.19,64.51,63.8301,64.455,7101542,22.6522600612074,22.7651861122992,22.52525354312,22.7457769472678,20123730.6894888,0.0,1.0
2015-03-04,64.56,64.63,63.82,64.11,4786399,22.7828308077823,22.8075333814587,22.5216893146324,22.6240285484344,13563280.2634186,0.0,1.0
2015-03-05,65.2,65.33,65.05,65.26,6921981,23.0086829099661,23.0545591182221,22.9557488235167,23.0298565445458,19614906.3797353,0.0,1.0
2015-03-06,65.08,65.525,65.0,65.41,8907746,22.9663356408066,23.1233734306062,22.9381041280337,23.0827906309951,25241994.1407614,0.0,1.0
2015-03-09,65.2,65.28,64.98,65.13,5384181,23.0086829099661,23.036914422739,22.9310462498404,22.9839803362897,15257222.7873133,0.0,1.0
2015-03-10,64.59,64.78,64.33,64.59,9466657,22.7934176250722,22.860467467908,22.7016652085601,22.7934176250722,26825787.4131793,0.0,1.0
2015-03-11,66.02,66.14,65.39,65.58,8609213,23.2980559158889,23.3404031850484,23.0757327528019,23.1427825956376,24396037.3480078,0.0,1.0
2015-03-12,66.19,66.19,65.837,65.9,8408335,23.3580478805315,23.3580478805315,23.2334763304208,23.2557086467295,23826806.7818232,0.0,1.0
2015-03-13,66.61,66.65,65.8266,65.89,8197567,23.5062633225896,23.520379078976,23.2298062337603,23.2521797076329,23229550.7957342,0.0,1.0
2015-03-16,67.18,67.27,66.813,66.87,8164575,23.7074128510969,23.7391733029665,23.577900786251,23.5980157391017,23136060.9419944,0.0,1.0
2015-03-17,66.66,66.75,66.13,66.38,8405165,23.5239080180727,23.5556684699422,23.3368742459518,23.4250977233673,23817823.9121471,0.0,1.0
2015-03-18,66.18,66.75,66.1,66.36,10340022,23.3545189414349,23.5556684699422,23.3262874286619,23.418039845174,29300653.0203425,0.0,1.0
2015-03-19,66.13,66.24,65.86,65.95,7342191,23.3368742459518,23.3756925760146,23.241592890343,23.2733533422126,20805660.8486985,0.0,1.0
2015-03-20,66.87,67.06,66.53,66.71,7779505,23.5980157391017,23.6650655819375,23.4780318098166,23.5415527135558,22044883.1419333,0.0,1.0
2015-03-23,66.15,66.49,66.11,66.34,7290816,23.3661397378801,23.4862378106069,23.3520105528534,23.4332533667568,20640443.1288296,0.06293,1.0
2015-03-24,66.46,66.87,66.4,66.48,7540833,23.4756409218369,23.6204650683604,23.4544471442968,23.4827055143502,21348246.160718,0.0,1.0
2015-03-25,65.69,66.35,65.68,66.29,6420367,23.2036541100732,23.4367856630135,23.2001218138165,23.4155918854734,18176184.93317,0.0,1.0
2015-03-26,65.71,65.91,64.77,65.03,6599845,23.2107187025865,23.2813646277199,22.8786828544594,22.9705225571329,18684290.6722088,0.0,1.0
2015-03-27,65.92,66.04,65.6,65.75,5813104,23.2848969239766,23.3272844790567,23.1718634437631,23.2248478876132,16457011.4667511,0.0,1.0
2015-03-30,66.67,66.76,66.38,66.43,6040929,23.549819143227,23.581609809537,23.4473825517835,23.4650440330668,17101988.5112719,0.0,1.0
2015-03-31,66.14,66.38,65.99,66.04,8399029,23.3626074416234,23.4473825517835,23.3096229977733,23.3272844790567,23777815.8729957,0.0,1.0
2015-04-01,66.61,66.69,66.17,66.66,11311438,23.5286253656869,23.5568837357403,23.3732043303934,23.5462868469703,32022902.8882752,0.0,1.0
2015-04-02,66.75,66.77,66.47,66.55,3775806,23.5780775132803,23.5851421057937,23.4791732180935,23.5074315881469,10689380.8605914,0.0,1.0
2015-04-06,67.1,67.21,66.2701,66.5,4534536,23.7017078822638,23.7405631410872,23.4085626159227,23.4897701068635,12837360.3755232,0.0,1.0
2015-04-07,67.17,67.5,67.13,67.32,5494439,23.7264339560605,23.8429997325307,23.7123047710338,23.7794183999106,15554864.6001111,0.0,1.0
2015-04-08,67.22,67.31,66.85,67.21,4843666,23.7440954373439,23.7758861036539,23.613400475847,23.7405631410872,13712513.4701034,0.0,1.0
2015-04-09,67.98,68.08,67.44,67.55,5429053,24.0125499528509,24.0478729154176,23.8218059549906,23.860661213814,15369755.5513542,0.0,1.0
2015-04-10,68.52,68.53,68.01,68.15,11423943,24.2032939507111,24.2068262469678,24.0231468416209,24.0725989892143,32341406.750423,0.0,1.0
2015-04-13,68.24,68.72,68.18,68.55,5570183,24.1043896555243,24.2739398758445,24.0831958779843,24.2138908394811,15769297.3500736,0.0,1.0
2015-04-14,68.17,68.19,67.65,68.01,6042349,24.0796635817276,24.086728174241,23.8959841763807,24.0231468416209,17106008.5591299,0.0,1.0
2015-04-15,68.17,68.53,68.135,68.46,5172686,24.0796635817276,24.2068262469678,24.0673005448293,24.1821001731711,14643975.5448901,0.0,1.0
2015-04-16,67.64,67.91,67.51,67.86,6083278,23.8924518801241,23.9878238790542,23.8465320287873,23.9701623977708,17221879.3610839,0.0,1.0
2015-04-17,66.21,66.73,66.06,66.72,8310129,23.3873335154201,23.571012920767,23.33434907157,23.5674806245103,23526138.228936,0.0,1.0
2015-04-20,66.73,66.91,66.64,66.75,5726829,23.571012920767,23.6345942533871,23.5392222544569,23.5780775132803,16212765.2491892,0.0,1.0
2015-04-21,67.42,67.69,67.2273,67.64,4231665,23.8147413624773,23.9101133614074,23.7466740136112,23.8924518801241,11979926.6327334,0.0,1.0
2015-04-22,67.25,67.26,66.68,67.17,3524453,23.7546923261139,23.7582246223706,23.5533514394836,23.7264339560605,9977795.58649307,0.0,1.0
2015-04-23,66.9,67.03,66.31,66.56,3670736,23.6310619571304,23.6769818084671,23.4226564779868,23.5109638844036,10391925.6293051,0.0,1.0
2015-04-24,66.91,67.07,66.525,66.7,3971544,23.6345942533871,23.6911109934938,23.4986008475052,23.560416031997,11243518.9786225,0.0,1.0
2015-04-27,67.52,68.015,67.5,67.81,5411340,23.850064325044,24.0249129897492,23.8429997325307,23.9525009164875,15319609.7008567,0.0,1.0
2015-04-28,66.78,66.97,66.23,66.92,7203289,23.5886744020503,23.6557880309271,23.3943981079334,23.6381265496437,20392652.4747058,0.0,1.0
2015-04-29,64.92,65.856,64.331,65.79,12041015,22.9316672983095,23.2622902279339,22.7236150487916,23.2389770726399,34088349.688277,0.0,1.0
2015-04-30,64.26,65.1957,64.11,64.94,7281113,22.6985357453692,23.0290527061059,22.6455513015191,22.9387318908228,20612973.7454741,0.0,1.0
2015-05-01,65.15,65.15,64.31,64.5,5006081,23.0129101122129,23.0129101122129,22.7161972266525,22.7833108555293,14172313.5213966,0.0,1.0
2015-05-04,65.27,65.49,65.22,65.46,4205112,23.055297667293,23.1330081849397,23.0376361860096,23.1224112961697,11904754.5688108,0.0,1.0
2015-05-05,63.83,64.92,63.6701,64.85,5212721,22.5466470063323,22.9316672983095,22.4901655891882,22.9069412245128,14757315.4153055,0.0,1.0
2015-05-06,63.58,64.11,63.29,64.08,5495531,22.4583395999155,22.6455513015191,22.3559030084721,22.6349544127491,15557956.0735342,0.0,1.0
2015-05-07,63.83,64.1,63.62,63.62,4919301,22.5466470063323,22.6420190052624,22.4724687849422,22.4724687849422,13926637.6389275,0.0,1.0
2015-05-08,65.67,65.69,64.81,64.88,4842073,23.1965895175598,23.2036541100732,22.8928120394861,22.9175381132828,13708003.6558517,0.0,1.0
2015-05-11,65.43,65.685,65.27,65.41,8492713,23.1118144073997,23.2018879619448,23.055297667293,23.1047498148864,24043037.114909,0.0,1.0
2015-05-12,64.82,65.01,64.4,64.81,3578827,22.8963443357428,22.9634579646195,22.7479878929626,22.8928120394861,10131729.4472141,0.0,1.0
2015-05-13,64.17,65.12,64.065,64.88,4479260,22.6667450790591,23.0023132234429,22.6296559683641,22.9175381132828,12680872.9351065,0.0,1.0
2015-05-14,65.18,65.25,64.66,64.77,2937734,23.0235070009829,23.0482330747796,22.839827595636,22.8786828544594,8316782.58711088,0.0,1.0
2015-05-15,64.93,65.28,64.47,65.23,3082504,22.9351995945662,23.0588299635497,22.7727139667593,23.0411684822663,8726629.29724051,0.0,1.0
2015-05-18,65.3,65.34,64.575,64.77,3547001,23.065894556063,23.0800237410897,22.8098030774543,22.8786828544594,10041629.4168447,0.0,1.0
2015-05-19,66.28,66.51,65.98,66.24,6729124,23.4120595892168,23.4933024031202,23.3060907015166,23.3979304041901,19050282.0574326,0.0,1.0
2015-05-20,66.53,66.68,66.27,66.4,4585403,23.5003669956336,23.5533514394836,23.4085272929601,23.4544471442968,12981365.8504432,0.0,1.0
2015-05-21,66.74,66.8,66.3594,66.41,3382276,23.5745452170236,23.5957389945637,23.4401060214947,23.4579794405535,9575289.71023348,0.0,1.0
2015-05-22,66.6,66.71,66.44,66.68,2964961,23.5250930694302,23.5639483282536,23.4685763293235,23.5533514394836,8393862.75825615,0.0,1.0
2015-05-26,65.78,66.25,65.43,66.21,3841733,23.2354447763832,23.4014627004468,23.1118144073997,23.3873335154201,10876021.4909618,0.0,1.0
2015-05-27,66.57,66.73,65.9565,66.03,3678068,23.5144961806602,23.571012920767,23.2977898053135,23.3237521828,10412682.6651459,0.0,1.0
2015-05-28,66.39,66.58,65.88,66.46,2908313,23.4509148480402,23.5180284769169,23.2707677389499,23.4756409218369,8233491.15892321,0.0,1.0
2015-05-29,65.11,65.83,64.905,65.78,4821401,22.9987809271862,23.2531062576666,22.9263688539245,23.2354447763832,13649480.8183038,0.0,1.0
2015-06-01,65.35,65.439,64.97,65.34,3123284,23.0835560373463,23.1149934740307,22.9493287795928,23.0800237410897,8842078.27727154,0.0,1.0
2015-06-02,64.73,64.95,64.56,64.82,3668066,22.8645536694327,22.9422641870795,22.8045046330693,22.8963443357428,10384366.8069245,0.0,1.0
2015-06-03,64.9,65.42,64.7551,65.37,4054219,22.9246027057961,23.1082821111431,22.873419733037,23.0906206298597,11477573.5255588,0.0,1.0
2015-06-04,64.12,65.155,63.8,64.5,3810427,22.6490835977758,23.0146762603413,22.5360501175623,22.7833108555293,10787393.5907938,0.0,1.0
2015-06-05,63.89,64.1202,63.53,64.1,4223181,22.5678407838724,22.6491542437009,22.4406781186322,22.6420190052624,11955908.2622924,0.0,1.0
2015-06-08,62.66,63.38,62.5801,63.29,6463673,22.1333683443018,22.3876936747821,22.105145297211,22.3559030084721,18298785.0687566,0.0,1.0
2015-06-09,62.54,62.9699,62.3535,62.76,8061546,22.0909807892217,22.242834205296,22.0251034640348,22.1686913068685,22822394.8791801,0.0,1.0
2015-06-10,64.04,64.28,63.2,63.3,8915014,22.6208252277224,22.7056003378825,22.324112342162,22.3594353047288,25238579.5307028,0.0,1.0
2015-06-11,64.46,65.13,64.2,64.9,4145027,22.7691816705026,23.0058455196996,22.6773419678292,22.9246027057961,11734652.7550501,0.0,1.0
2015-06-12,63.78,63.85,63.14,63.59,3382586,22.528985525049,22.5537115988457,22.302918564622,22.4618718961722,9576167.3263151,0.0,1.0
2015-06-15,62.84,62.99,62.56,62.69,5223054,22.1969496769219,22.2499341207719,22.0980453817351,22.1439652330718,14786568.3410206,0.0,1.0
2015-06-16,63.1,63.19,62.58,62.73,5676714,22.2887893795953,22.3205800459054,22.1051099742484,22.1580944180985,16070888.7010221,0.0,1.0
2015-06-17,62.19,62.99,62.0,62.6,5779419,21.9673504202382,22.2499341207719,21.9002367913615,22.1121745667618,16361648.5709114,0.0,1.0
2015-06-18,62.99,63.91,62.05,62.14,5662920,22.2499341207719,22.5749053763857,21.9178982726449,21.9496889389549,16031837.6164084,0.0,1.0
2015-06-19,62.91,63.26,62.695,63.1,3317307,22.2216757507186,22.3453061197021,22.1457313812001,22.2887893795953,9391361.19665734,0.0,1.0
2015-06-22,64.04,64.27,63.59,63.84,5345735,22.9632177684741,23.0456902870054,22.8018584930866,22.8915025349685,14908227.272486,0.96932,1.0
2015-06-23,64.9,65.19,64.67,65.08,5680203,23.2715932725479,23.3755803611309,23.1891207540165,23.3361369827029,15840994.227708,0.0,1.0
2015-06-24,64.17,64.69,64.0174,64.56,4875804,23.0098326702527,23.1962922773671,22.9551139470879,23.1496773755885,13597680.0511242,0.0,1.0
2015-06-25,64.11,64.49,63.838,64.33,2651949,22.988318100201,23.1245770438615,22.8907853826335,23.0672048570571,7395775.96103098,0.0,1.0
2015-06-26,64.66,65.05,64.45,64.88,4762033,23.1855349923412,23.3253796976771,23.1102339971604,23.2644217491973,13280394.6030019,0.0,1.0
2015-06-29,61.58,63.2235,61.4,62.86,9191163,22.0811203963559,22.6704403276877,22.0165766862009,22.5400978907914,25632386.7349325,0.0,1.0
2015-06-30,61.59,62.4,61.09,62.4,6840471,22.0847061580312,22.3751528537286,21.9054180742674,22.3751528537286,19076758.6344721,0.0,1.0
2015-07-01,62.58,63.13,62.2499,62.84,5886976,22.4396965638836,22.6369134560239,22.3213305709827,22.5329263674408,16417644.3755013,0.0,1.0
2015-07-02,62.01,62.27,61.76,62.25,4462974,22.2353081483928,22.32853795195,22.1456641065109,22.3213664285995,12446376.5418967,0.0,1.0
2015-07-06,60.46,61.12,60.1,60.55,7785418,21.6795150887249,21.9161753592932,21.5504276684149,21.7117869438024,21712034.1646758,0.0,1.0
2015-07-07,60.79,60.85,59.33,60.11,9437804,21.797845224009,21.8193597940607,21.2743240194186,21.5540134300902,26320221.0706624,0.0,1.0
2015-07-08,59.5,59.99,59.31,59.89,7337800,21.3352819678983,21.5109842899869,21.267152496068,21.4751266732341,20463713.610953,0.0,1.0
2015-07-09,60.91,61.37,60.89,61.16,5801968,21.8408743641124,22.0058194011751,21.8337028407618,21.9305184059943,16180573.405096,0.0,1.0
2015-07-10,63.22,63.375,62.59,62.83,7320755,22.6691853111014,22.7247646170681,22.4432823255589,22.5293406057656,20416178.3826149,0.0,1.0
2015-07-13,63.91,63.99,63.695,63.8,5941831,22.9166028666955,22.9452889600977,22.839508990677,22.8771594882674,16570624.4253976,0.0,1.0
2015-07-14,64.24,64.335,63.71,63.76,4657577,23.0349330019796,23.0689977378947,22.8448876331899,22.8628164415663,12989086.8992016,0.0,1.0
2015-07-15,64.23,64.475,63.95,64.34,3378966,23.0313472403043,23.1191984013486,22.9309459133966,23.0707906187324,9423286.61521811,0.0,1.0
2015-07-16,65.31,65.45,65.18,65.36,7315813,23.4186095012343,23.4688101646881,23.3719945994557,23.4365383096106,20402396.094645,0.0,1.0
2015-07-17,65.4,65.46,65.2099,65.4,3183493,23.4508813563118,23.4723959263634,23.3827160268647,23.4508813563118,8878149.99515841,0.0,1.0
2015-07-20,65.76,65.98,65.58,65.92,3893141,23.5799687766217,23.6588555334778,23.5154250664667,23.6373409634262,10857221.847292,0.0,1.0
2015-07-21,65.06,65.48,64.86,65.44,2536560,23.3289654593523,23.479567449714,23.2572502258468,23.4652244030129,7073978.22194649,0.0,1.0
2015-07-22,64.85,64.94,64.6,64.64,1894337,23.2536644641715,23.285936319249,23.1640204222896,23.1783634689907,5282941.73330315,0.0,1.0
2015-07-23,64.36,64.83,64.27,64.8,3140176,23.0779621420829,23.246492940821,23.0456902870054,23.2357356557951,8757347.20924364,0.0,1.0
2015-07-24,63.72,64.53,63.66,64.5,2470224,22.8484733948652,23.1389200905626,22.8269588248135,23.1281628055368,6888979.8701113,0.0,1.0
2015-07-27,62.52,63.005,62.37,62.98,6152511,22.418181993832,22.5920914350829,22.3643955687028,22.5831270308947,17158170.4451249,0.0,1.0
2015-07-28,63.4,63.51,62.83,63.17,3418007,22.7337290212563,22.7731723996844,22.5293406057656,22.651256502725,9532164.45913389,0.0,1.0
2015-07-29,63.9,64.05,63.3599,63.42,3183831,22.9130171050202,22.9668035301493,22.7193501169385,22.7409005446069,8879092.61218267,0.0,1.0
2015-07-30,63.9,63.92,63.3368,63.71,2418197,22.9130171050202,22.9201886283707,22.7110670074686,22.8448876331899,6743886.56857173,0.0,1.0
2015-07-31,64.14,64.225,63.463,63.68,2377663,22.9990753852268,23.0295543594667,22.7563193198106,22.8341303481641,6630845.03466425,0.0,1.0
2015-08-03,64.62,64.9,64.381,64.76,3416341,23.1711919456401,23.2715932725479,23.085492241601,23.221392609094,9527518.305399,0.0,1.0
2015-08-04,64.64,64.68,64.39,64.49,2590720,23.1783634689907,23.1927065156918,23.0887194271088,23.1245770438615,7225020.05044674,0.0,1.0
2015-08-05,65.26,65.56,65.2,65.23,3826132,23.4006806928579,23.5082535431162,23.3791661228062,23.389923407832,10670346.6278316,0.0,1.0
2015-08-06,65.22,65.67,64.99,65.62,2998561,23.3863376461568,23.5476969215442,23.3038651276254,23.5297681131678,8362410.19773947,0.0,1.0
2015-08-07,64.92,65.08,64.72,65.01,2916441,23.2787647958985,23.3361369827029,23.2070495623929,23.3110366509759,8133393.30415672,0.0,1.0
2015-08-10,65.35,65.35,65.01,65.07,2382945,23.4329525479354,23.4329525479354,23.3110366509759,23.3325512210276,6645575.51727388,0.0,1.0
2015-08-11,64.02,64.2362,63.785,64.12,4594101,22.9560462451235,23.033570412543,22.8717808457545,22.9919038618763,12812064.5375716,0.0,1.0
2015-08-12,62.55,62.59,61.546,62.18,11965266,22.4289392788578,22.4432823255589,22.06892880666,22.2962660968725,33368826.7195716,0.0,1.0
2015-08-13,62.38,62.7,62.25,62.62,2884921,22.3679813303781,22.482725703987,22.3213664285995,22.4540396105847,8045490.08343427,0.0,1.0
2015-08-14,62.47,62.49,61.94,62.12,2636601,22.4002531854556,22.4074247088061,22.2102078166659,22.2747515268209,7352973.33946853,0.0,1.0
2015-08-17,62.32,62.32,61.41,61.53,3413670,22.3464667603264,22.3464667603264,22.0201624478762,22.0631915879795,9520069.39986125,0.0,1.0
2015-08-18,62.06,62.26,61.961,62.2,3529607,22.2532369567692,22.3249521902748,22.217737916184,22.3034376202231,9843395.40560045,0.0,1.0
2015-08-19,60.95,61.34,60.8,61.33,5090046,21.8552174108135,21.9950621161493,21.8014309856843,21.991476354474,14195159.804107,0.0,1.0
2015-08-20,58.8,60.16,58.79,60.09,11611435,21.0842786506289,21.5719422384666,21.0806928889536,21.5468419067396,32382060.0796146,0.0,1.0
2015-08-21,56.95,58.88,56.7801,58.57,10570624,20.4209127407027,21.1129647440311,20.3599906498397,21.0018061320975,29479438.2819191,0.0,1.0
2015-08-24,54.22,56.03,52.45,53.37,17619733,19.441999803352,20.0910226665772,18.807319986828,19.1372100609535,49138048.1906645,0.0,1.0
2015-08-25,55.06,57.285,54.85,57.1,11937630,19.7432037840753,20.5410357568244,19.6679027888945,20.4746991658318,33291755.2282047,0.0,1.0
2015-08-26,57.15,57.18,55.5901,56.93,9651655,20.4926279742082,20.503385259234,19.9332850104817,20.4137412173521,26916610.3998095,0.0,1.0
2015-08-27,58.21,58.28,57.4,57.93,9381288,20.8727187117876,20.8978190435145,20.5822720160901,20.7723173848798,26162608.81107,0.0,1.0
2015-08-28,58.11,58.23,57.53,57.71,7039718,20.8368610950348,20.8798902351381,20.6288869178687,20.6934306280237,19632420.2150332,0.0,1.0
2015-08-31,57.63,58.03,57.405,57.6,3512573,20.6647445346215,20.8081750016326,20.5840648969278,20.6539872495957,9795890.85414783,0.0,1.0
2015-09-01,55.75,56.52,55.575,56.27,6527862,19.9906213396694,20.2667249886658,19.9278705103521,20.1770809467838,18204952.2281641,0.0,1.0
2015-09-02,56.77,56.84,56.1,56.81,5675845,20.3563690305477,20.3814693622746,20.1161229983041,20.3707120772488,15828840.6034723,0.0,1.0
2015-09-03,57.19,57.9399,57.08,57.44,5295247,20.5069710209093,20.7758672889383,20.4675276424813,20.5966150627912,14767425.9460953,0.0,1.0
2015-09-04,56.02,56.405,55.65,56.07,3704475,20.0874369049019,20.2254887294001,19.9547637229166,20.1053657132783,10331068.6416821,0.0,1.0
2015-09-08,57.23,57.41,56.8027,57.24,5105015,20.5213140676104,20.5858577777654,20.3680944712258,20.5248998292857,14236905.4675269,0.0,1.0
2015-09-09,56.79,58.4199,56.715,58.36,6989970,20.3635405538982,20.9479838493516,20.3366473413337,20.9265051369167,19493682.6063879,0.0,1.0
2015-09-10,56.94,57.135,56.63,56.87,3924377,20.4173269790274,20.4872493316953,20.3061683670938,20.3922266473004,10944333.0466094,0.0,1.0
2015-09-11,56.48,56.515,56.1199,56.27,2523643,20.2523819419646,20.2649321078281,20.1232586640379,20.1770809467838,7037955.19205842,0.0,1.0
2015-09-14,56.0,56.31,55.8,56.16,3092514,20.0802653815513,20.1914239934849,20.0085501480458,20.1376375683558,8624427.0535941,0.0,1.0
2015-09-15,56.67,56.748,55.985,56.15,3028241,20.3205114137949,20.3484803548621,20.0748867390384,20.1340518066805,8445182.01217611,0.0,1.0
2015-09-16,57.6,57.67,57.11,57.35,4300643,20.6539872495957,20.6790875813226,20.4782849275071,20.5643432077137,11993666.5887527,0.0,1.0
2015-09-17,57.26,58.08,57.1,57.41,4197351,20.5320713526362,20.826103810009,20.4746991658318,20.5858577777654,11705605.0571898,0.0,1.0
2015-09-18,56.17,56.33,55.62,55.63,5078613,20.1412233300311,20.1985955168355,19.9440064378908,19.9475921995661,14163275.3649408,0.0,1.0
2015-09-21,56.39,56.69,56.03,56.38,3012451,20.235051955788,20.3427042981668,20.1058691449336,20.2314635443754,8394943.20356366,0.04167,1.0
2015-09-22,54.89,55.135,54.47,55.0,5369932,19.6967902438944,19.7847063235037,19.5460769645642,19.7362627694333,14964649.7642614,0.0,1.0
2015-09-23,54.47,54.9715,54.32,54.91,2953886,19.5460769645642,19.7260357969073,19.4922507933748,19.7039670667196,8231737.27964431,0.0,1.0
2015-09-24,53.72,53.94,52.655,53.3,15406998,19.2769461086174,19.3558911596951,18.8947802931729,19.1262328292871,42935428.0442797,0.0,1.0
2015-09-25,54.32,54.99,54.0836,54.84,5166135,19.4922507933748,19.7326743580206,19.4074207475804,19.6788481868313,14396718.787108,0.0,1.0
2015-09-28,53.22,54.12,53.14,54.08,4247701,19.0975255379861,19.4204825651223,19.0688182466852,19.4061289194718,11837274.2463597,0.0,1.0
2015-09-29,53.44,53.69,52.97,53.38,4419740,19.1764705890639,19.2661808743795,19.0078152526705,19.1549401205881,12316703.6657255,0.0,1.0
2015-09-30,54.65,54.89,54.17,54.7,4505737,19.6106683699914,19.6967902438944,19.4384246221855,19.6286104270545,12556355.6735679,0.0,1.0
2015-10-01,54.64,54.92,53.98,54.9,3778795,19.6070799585788,19.7075554781323,19.3702448053456,19.700378655307,10530551.1700971,0.0,1.0
2015-10-02,55.41,55.43,53.68,53.8,4376265,19.8833876373509,19.8905644601761,19.2625924629669,19.3056533999184,12195549.7761601,0.0,1.0
2015-10-05,56.8,56.86,56.26,56.38,3639948,20.3821768237056,20.4037072921814,20.1884026074239,20.2314635443754,10143619.5058194,0.0,1.0
2015-10-06,56.73,57.22,56.6,56.86,3109428,20.3570579438172,20.5328901030358,20.3104085954531,20.4037072921814,8665193.70956426,0.0,1.0
2015-10-07,57.58,57.8,56.97,57.47,3198857,20.6620729138903,20.741017964968,20.4431798177202,20.6226003883514,8914409.83814243,0.0,1.0
2015-10-08,57.85,57.865,57.085,57.1,1930330,20.7589600220312,20.7643426391501,20.4844465489654,20.4898291660843,5379344.16663872,0.0,1.0
2015-10-09,57.9,57.97,57.59,57.85,5483148,20.7769020790943,20.8020209589827,20.6656613253029,20.7589600220312,15280154.2786036,0.0,1.0
2015-10-12,57.77,57.91,57.58,57.66,2020138,20.7302527307302,20.7804904905069,20.6620729138903,20.6907802051913,5629616.47288558,0.0,1.0
2015-10-13,57.05,57.52,56.94,56.99,1893590,20.4718871090212,20.6405424454146,20.4324145834824,20.4503566405455,5276959.02799286,0.0,1.0
2015-10-14,56.77,57.33,56.66,57.02,2328801,20.3714115894678,20.5723626285747,20.3319390639289,20.4611218747834,6489782.61468889,0.0,1.0
2015-10-15,58.0,58.0,57.34,57.5,3189445,20.8127861932205,20.8127861932205,20.5759510399873,20.6333656225893,8888180.96157916,0.0,1.0
2015-10-16,57.9,57.9,57.47,57.68,2074234,20.7769020790943,20.7769020790943,20.6226003883514,20.6979570280166,5780368.41790974,0.0,1.0
2015-10-19,57.99,58.0601,57.775,57.87,1551070,20.8091977818079,20.8343525458104,20.7320469364365,20.7661368448564,4322441.94337152,0.0,1.0
2015-10-20,57.62,57.7818,57.43,57.51,2305530,20.6764265595408,20.7344870561971,20.6082467427009,20.6369540340019,6424932.19113343,0.0,1.0
2015-10-21,57.62,58.17,57.61,58.05,2590391,20.6764265595408,20.8737891872351,20.6728381481282,20.8307282502836,7218768.14594576,0.0,1.0
2015-10-22,59.75,59.87,58.9876,58.99,5874599,21.4407581904298,21.4838191273813,21.1671777043313,21.1680389230703,16371029.7524214,0.0,1.0
2015-10-23,61.04,61.15,60.66,60.84,7912600,21.9036632626583,21.9431357881972,21.7673036289786,21.8318950344058,22050425.9131577,0.0,1.0
2015-10-26,60.55,60.88,60.42,60.88,3572778,21.7278311034397,21.8462486800563,21.6811817550756,21.8462486800563,9956433.61134894,0.0,1.0
2015-10-27,60.15,60.366,60.0,60.15,6866713,21.5842946469347,21.6618043334474,21.5304684757454,21.5842946469347,19135801.9201548,0.0,1.0
2015-10-28,61.27,61.3,60.305,60.42,7805188,21.9861967251487,21.9969619593865,21.6399150238304,21.6811817550756,21751095.6869129,0.0,1.0
2015-10-29,60.81,60.9162,60.49,60.72,5283369,21.8211298001679,21.85923872937,21.706300634964,21.7888340974543,14723420.4567872,0.0,1.0
2015-10-30,60.78,61.115,60.52,60.6,2772105,21.8103645659301,21.930576348253,21.7170658692018,21.7457731605028,7725159.35672141,0.0,1.0
2015-11-02,61.42,61.47,61.11,61.23,2819090,22.040022896338,22.0579649534011,21.9287821425467,21.9718430794982,7856094.73340289,0.0,1.0
2015-11-03,61.5,61.7,61.15,61.17,2844955,22.068730187639,22.1404984158915,21.9431357881972,21.9503126110224,7928173.98247952,0.0,1.0
2015-11-04,61.64,61.94,61.429,61.89,3208062,22.1189679474157,22.2266202897945,22.0432524666094,22.2086782327314,8940061.85777324,0.0,1.0
2015-11-05,61.83,62.1,61.62,61.93,5420747,22.1871477642556,22.2840348723965,22.1117911245905,22.2230318783818,15106258.3875681,0.0,1.0
2015-11-06,62.27,62.365,61.709,62.17,4428138,22.3450378664111,22.379127774831,22.1437279861629,22.3091537522848,12340106.7793441,0.0,1.0
2015-11-09,61.31,61.86,61.02,61.8,3613727,22.0005503707992,22.1979129984935,21.896486439833,22.1763825300177,10070548.1742888,0.0,1.0
2015-11-10,61.39,61.5,61.09,61.16,9949156,22.0292576621001,22.068730187639,21.9216053197214,21.9467241996098,27725795.2223603,0.0,1.0
2015-11-11,61.61,61.985,61.554,61.85,4979719,22.1082027131779,22.2427681411513,22.0881076092672,22.1943245870809,13877224.2850445,0.0,1.0
2015-11-12,60.38,61.19,60.38,60.98,4494183,21.6668281094251,21.9574894338477,21.6668281094251,21.8821327941825,12524157.5817901,0.0,1.0
2015-11-13,60.08,60.54,59.74,60.13,4204656,21.5591757670464,21.7242426920271,21.4371697790171,21.5771178241095,11717318.6586348,0.0,1.0
2015-11-16,61.05,61.05,60.1132,60.14,3700325,21.9072516740709,21.9072516740709,21.5710892929363,21.5807062355221,10311875.0179594,0.0,1.0
2015-11-17,61.55,62.0,61.37,61.63,4714665,22.0866722447021,22.2481507582702,22.0220808392749,22.1153795360031,13138585.457101,0.0,1.0
2015-11-18,62.06,62.14,61.51,61.68,4411071,22.269681226746,22.298388518047,22.0723185990516,22.1333215930662,12292545.3432725,0.0,1.0
2015-11-19,61.92,62.18,61.83,61.98,3028599,22.2194434669692,22.3127421636975,22.1871477642556,22.240973935445,8439943.61779484,0.0,1.0
2015-11-20,62.15,62.435,62.1,62.18,3304946,22.3019769294596,22.4042466547194,22.2840348723965,22.3127421636975,9210053.19616646,0.0,1.0
2015-11-23,61.87,62.31,61.73,62.08,2576468,22.2015014099061,22.3593915120616,22.1512636501294,22.2768580495712,7179968.24705173,0.0,1.0
2015-11-24,61.55,61.61,61.06,61.06,2937741,22.0866722447021,22.1082027131779,21.9108400854835,21.9108400854835,8186745.22565854,0.0,1.0
2015-11-25,62.1,62.35,62.06,62.11,2738052,22.2840348723965,22.3737451577121,22.269681226746,22.2876232838091,7630262.21120404,0.0,1.0
2015-11-27,62.7,62.91,62.65,62.79,1851539,22.4993395571539,22.574696196819,22.4813975000908,22.5316352598675,5159773.46824332,0.0,1.0
2015-11-30,62.94,63.18,62.88,63.0,5599173,22.5854614310569,22.6715833049599,22.5639309625812,22.6069918995326,15603486.7693871,0.0,1.0
2015-12-01,62.63,62.925,62.37,62.81,5937796,22.4742206772655,22.580078813938,22.3809219805373,22.5388120826928,16547143.895236,0.0,1.0
2015-12-02,61.9,62.705,61.73,62.42,5068376,22.212266644144,22.5011337628602,22.1512636501294,22.3988640376004,14124289.0438069,0.0,1.0
2015-12-03,59.28,61.17,59.07,61.15,13006505,21.2721028540364,21.9503126110224,21.1967462143713,21.9431357881972,36245857.8585566,0.0,1.0
2015-12-04,60.49,60.5586,59.3,59.33,7519230,21.706300634964,21.7309171372546,21.2792796768617,21.2900449110995,20954202.6690332,0.0,1.0
2015-12-07,60.58,60.9,60.3001,60.85,5781121,21.7385963376776,21.8534255028816,21.6381567022382,21.8354834458184,16110530.0793039,0.0,1.0
2015-12-08,59.28,59.64,58.99,59.32,5100329,21.2721028540364,21.4012856648909,21.1680389230703,21.2864564996869,14213334.0175454,0.0,1.0
2015-12-09,58.23,59.407,57.88,58.73,8582309,20.8953196557109,21.3176756789768,20.769725256269,21.0747402263421,23916736.441666,0.0,1.0
2015-12-10,58.46,58.9,58.459,58.66,5123373,20.9778531182012,21.1357432203567,20.97749427706,21.0496213464537,14277551.8491991,0.0,1.0
2015-12-11,57.0,57.6461,56.919,57.44,6993583,20.4539450519581,20.6857923133278,20.4248789195158,20.6118351541136,19489356.6980536,0.0,1.0
2015-12-14,57.01,57.3,56.04,57.13,12896954,20.4575334633707,20.5615973943368,20.1094575563462,20.5005944003222,35940566.7773428,0.0,1.0
2015-12-15,57.86,58.17,57.72,57.76,8956161,20.7625484334438,20.8737891872351,20.7123106736671,20.7266643193175,24958567.9292283,0.0,1.0
2015-12-16,59.14,59.27,58.12,58.61,8026302,21.2218650942597,21.2685144426238,20.855847130172,21.0316792893906,22367284.7872544,0.0,1.0
2015-12-17,58.95,59.61,58.95,59.56,11296087,21.1536852774198,21.390520430653,21.1536852774198,21.3725783735899,31479353.1206031,0.0,1.0
2015-12-18,57.6,58.36,57.6,58.29,10467858,20.6692497367156,20.941969004075,20.6692497367156,20.9168501241866,29171287.2252426,0.0,1.0
2015-12-21,53.33,54.28,53.015,54.21,4860557,20.5733781490045,20.9398643526714,20.4518590393676,20.9128601060854,12599462.4185014,4.00283,1.0
2015-12-22,53.55,53.61,53.01,53.31,7249892,20.6582486382747,20.6813951353484,20.4499301646114,20.5656626499799,18793060.5056569,0.0,1.0
2015-12-23,54.7,54.72,54.21,54.26,5370147,21.1018898321872,21.1096053312118,20.9128601060854,20.9321488536468,13920413.9172379,0.0,1.0
2015-12-24,54.45,54.68,54.41,54.41,3230966,21.0054460943802,21.0941743331627,20.990015096331,20.990015096331,8375261.24937034,0.0,1.0
2015-12-28,54.22,54.32,54.0,54.31,4310186,20.9167178555977,20.9552953507205,20.8318473663274,20.9514376012082,11172799.0277145,0.0,1.0
2015-12-29,55.0,55.04,54.6901,54.76,5172847,21.2176223175557,21.2330533156048,21.0980706601701,21.1250363292609,13408975.8381926,0.0,1.0
2015-12-30,54.43,54.83,54.39,54.59,4284969,20.9977305953556,21.1520405758469,20.9822995973065,21.0594545875521,11107431.9013116,0.0,1.0
2015-12-31,53.81,54.53,53.8,54.08,4420432,20.7585501255941,21.0363080904784,20.7546923760818,20.8627093624257,11458577.0432362,0.0,1.0
2016-01-04,53.03,53.04,52.28,52.9,4309833,20.457645663636,20.4615034131483,20.1683144502148,20.4074949199763,11171883.9864479,0.0,1.0
2016-01-05,52.9,53.0261,52.56,52.88,3400193,20.4074949199763,20.4561411413262,20.2763314365587,20.3997794209518,8813928.92196338,0.0,1.0
2016-01-06,51.85,52.1,51.5,51.74,5666929,20.0024312211866,20.0988749589937,19.8674099882567,19.9599959765515,14689727.7336354,0.0,1.0
2016-01-07,50.36,51.335,50.27,50.73,7216762,19.4276265438565,19.803757121304,19.3929067982459,19.5703632758109,18707181.4202094,0.0,1.0
2016-01-08,49.98,51.23,49.85,51.07,9247554,19.2810320623897,19.7632507514251,19.23088131873,19.7015267592286,23971369.7598984,0.0,1.0
2016-01-11,50.58,50.92,49.9799,50.83,6525210,19.5124970331267,19.6436605165443,19.2809934848946,19.6089407709338,16914550.7742898,0.0,1.0
2016-01-12,51.15,51.4201,50.6899,51.31,11754774,19.7323887553268,19.8365865696536,19.5548937002667,19.7941127475233,30470547.5629599,0.0,1.0
2016-01-13,49.92,51.415,49.77,51.39,11160674,19.257885565316,19.8346191174023,19.2000193226318,19.8249747436216,28930530.5190631,0.0,1.0
2016-01-14,50.56,50.84,49.52,49.94,6191184,19.5047815341021,19.612798520446,19.1035755848247,19.2656010643406,16048693.6238022,0.0,1.0
2016-01-15,48.74,49.17,48.245,48.63,9716956,18.8026711228666,18.9685543518948,18.6117125220086,18.7602358782315,25188146.532225,0.0,1.0
2016-01-19,49.46,49.95,48.99,49.88,6146381,19.080429087751,19.2694588138529,18.8991148606737,19.2424545672669,15932555.9641192,0.0,1.0
2016-01-20,48.66,48.98,47.54,48.66,7969714,18.7718091267684,18.8952571111614,18.3397411813927,18.7718091267684,20658972.2184524,0.0,1.0
2016-01-21,49.24,49.7469,48.6,49.08,6939341,18.9955585984808,19.1911079212584,18.7486626296947,18.9338346062843,17988054.8954916,0.0,1.0
2016-01-22,51.01,51.08,50.56,50.82,4584415,19.6783802621549,19.7053845087408,19.5047815341021,19.6050830214215,11883651.2982594,0.0,1.0
2016-01-25,50.25,50.7761,50.23,50.57,5588457,19.3851912992214,19.5881475010626,19.3774758001968,19.5086392836144,14486313.8008485,0.0,1.0
2016-01-26,51.4,51.42,50.76,50.8,4477646,19.8288324931339,19.8365479921585,19.5819365243478,19.5973675223969,11606886.3096047,0.0,1.0
2016-01-27,50.83,51.75,50.63,51.17,3654602,19.6089407709338,19.9638537260638,19.5317857806881,19.7401042543514,9473404.08796358,0.0,1.0
2016-01-28,50.66,51.13,50.14,51.01,4340609,19.543359029225,19.7246732563023,19.3427560545862,19.6783802621549,11251661.0686612,0.0,1.0
2016-01-29,51.99,52.019,51.06,51.06,4262051,20.0564397143586,20.0676271879442,19.6976690097163,19.6976690097163,11048024.2079738,0.0,1.0
2016-02-01,51.59,51.745,50.99,51.26,4239544,19.9021297338673,19.9619248513076,19.6706647631303,19.7748239999619,10989681.9026262,0.0,1.0
2016-02-02,50.09,50.75,50.0,50.74,5853539,19.3234673070248,19.5780787748355,19.2887475614143,19.5742210253232,15173455.3561932,0.0,1.0
2016-02-03,50.15,50.5,49.24,50.46,6864983,19.3466138040985,19.4816350370284,18.9955585984808,19.4662040389793,17795305.2113474,0.0,1.0
2016-02-04,49.66,50.01,49.08,49.29,4330378,19.1575840779967,19.2926053109266,18.9338346062843,19.0148473460422,11225140.4250388,0.0,1.0
2016-02-05,49.35,50.03,49.21,49.97,10096827,19.0379938431159,19.3003208099511,18.9839853499439,19.2771743128774,26172842.3990523,0.0,1.0
2016-02-08,47.94,48.25,47.4699,48.2,7853537,18.494051161884,18.6136413967648,18.3126983573116,18.5943526492034,20357819.9543407,0.0,1.0
2016-02-09,47.1,47.45,46.56,46.63,10305872,18.1700002028523,18.3050214357822,17.961681729189,17.988685975775,26714725.6896454,0.0,1.0
2016-02-10,47.12,48.31,47.08,47.81,7897177,18.1777157018768,18.6367878938385,18.1622847038277,18.4439004182243,20470942.9029952,0.0,1.0
2016-02-11,46.37,46.63,45.825,46.34,11357355,17.8883844884556,17.988685975775,17.6781371400362,17.8768112399188,29440364.0356608,0.0,1.0
2016-02-12,47.14,47.15,46.4227,46.83,7217145,18.1854312009014,18.1892889504137,17.9087148283853,18.0658409660206,18708174.2270228,0.0,1.0
2016-02-16,48.6,48.62,48.01,48.36,4931794,18.7486626296947,18.7563781287193,18.52105540847,18.6560766413999,12784121.8936,0.0,1.0
2016-02-17,49.81,49.91,49.345,49.45,3559309,19.2154503206809,19.2540278158037,19.0360649683598,19.0765713382387,9226387.0131209,0.0,1.0
2016-02-18,49.61,50.0999,49.52,50.08,3646060,19.1382953304353,19.327286479042,19.1035755848247,19.3196095575125,9451261.64462244,0.0,1.0
2016-02-19,49.32,49.41,48.92,49.26,4006021,19.0264205945791,19.0611403401896,18.8721106140877,19.0032740975054,10384347.1102648,0.0,1.0
2016-02-22,50.26,50.36,50.08,50.08,3971349,19.3890490487336,19.4276265438565,19.3196095575125,19.3196095575125,10294470.8757151,0.0,1.0
2016-02-23,49.55,50.22,49.505,50.1,5193442,19.1151488333616,19.3736180506845,19.0977889605563,19.3273250565371,13462361.886028,0.0,1.0
2016-02-24,49.2,49.25,48.11,48.6,4165033,18.9801276004317,18.9994163479931,18.5596329035928,18.7486626296947,10796535.6141936,0.0,1.0
2016-02-25,49.66,49.68,49.165,49.5,3480477,19.1575840779967,19.1652995770212,18.9666254771387,19.0958600858001,9022039.89377317,0.0,1.0
2016-02-26,49.94,50.37,49.88,50.2,2495728,19.2656010643406,19.4314842933688,19.2424545672669,19.3659025516599,6469388.41429113,0.0,1.0
2016-02-29,49.98,50.52,49.92,50.11,2355442,19.2810320623897,19.489350536053,19.257885565316,19.3311828060494,6105741.16463603,0.0,1.0
2016-03-01,51.56,51.67,50.81,50.92,3451899,19.8905564853304,19.9329917299655,19.6012252719092,19.6436605165443,8947960.4339508,0.0,1.0
2016-03-02,51.52,51.53,51.1,51.23,3157496,19.8751254872813,19.8789832367936,19.7131000077654,19.7632507514251,8184813.42540958,0.0,1.0
2016-03-03,51.59,51.61,51.19,51.31,1770749,19.9021297338673,19.9098452328918,19.7478197533759,19.7941127475233,4590108.80401133,0.0,1.0
2016-03-04,51.81,52.09,51.56,51.97,3759214,19.9870002231375,20.0950172094814,19.8905564853304,20.048724215334,9744577.73380794,0.0,1.0
2016-03-07,51.8,51.99,51.5,51.54,2252800,19.9831424736252,20.0564397143586,19.8674099882567,19.8828409863058,5839674.12302746,0.0,1.0
2016-03-08,51.45,51.74,51.24,51.66,2417608,19.8481212406953,19.9599959765515,19.7671085009374,19.9291339804532,6266886.93058601,0.0,1.0
2016-03-09,51.57,52.0,51.4407,51.94,3495958,19.8944142348427,20.0602974638709,19.8445335336489,20.0371509667972,9062169.50807476,0.0,1.0
2016-03-10,50.88,52.64,50.27,52.36,6402128,19.6282295184952,20.307193432657,19.3929067982459,20.199176446313,16595499.4735039,0.0,1.0
2016-03-11,52.5,52.5,51.96,52.21,4763834,20.253184939485,20.253184939485,20.0448664658217,20.1413102036288,12348738.5192642,0.0,1.0
2016-03-14,52.72,52.9,52.56,52.73,3568897,20.3380554287552,20.4074949199763,20.2763314365587,20.3419131782675,9251240.88185829,0.0,1.0
2016-03-15,52.33,52.355,52.095,52.21,3220593,20.1876031977762,20.1972475715569,20.0969460842375,20.1413102036288,8348372.51549333,0.0,1.0
2016-03-16,52.34,52.45,52.04,52.08,3019226,20.1914609472885,20.2338961919236,20.07572846192,20.0911594599691,7826392.02049524,0.0,1.0
2016-03-17,52.06,52.18,51.51,51.68,4373077,20.0834439609446,20.1297369550919,19.871267737769,19.9368494794778,11335824.1277106,0.0,1.0
2016-03-18,52.48,52.59,52.28,52.33,2532142,20.2454694404604,20.2879046850956,20.1683144502148,20.1876031977762,6563780.23492144,0.0,1.0
2016-03-21,52.25,52.3264,52.02,52.15,2475457,20.2082190111698,20.237767488346,20.1192641715034,20.1695429939236,6400496.16339311,0.13344,1.0
2016-03-22,52.23,52.37,51.68,51.73,5401300,20.2004838077206,20.2546302318653,19.9877657128662,20.0071037214893,13965502.0981318,0.0,1.0
2016-03-23,52.15,52.64,52.07,52.57,11816337,20.1695429939236,20.3590554784302,20.1386021801266,20.3319822663579,30552103.9686247,0.0,1.0
2016-03-24,51.68,51.74,51.41,51.47,2610647,19.9877657128662,20.0109713232139,19.8833404663013,19.906546076649,6750040.94495427,0.0,1.0
2016-03-28,51.75,51.9399,51.47,51.72,1787139,20.0148389249385,20.0882846816892,19.906546076649,20.0032361197647,4620793.78189571,0.0,1.0
2016-03-29,52.08,52.1,51.54,51.61,3982058,20.1424697818512,20.1502049853004,19.9336192887214,19.9606925007938,10295936.0438936,0.0,1.0
2016-03-30,52.68,53.04,52.67,52.83,3242010,20.3745258853287,20.5137595474153,20.3706582836041,20.4325399111981,8382481.52429313,0.0,1.0
2016-03-31,51.92,52.35,51.88,52.23,3050572,20.0805881542572,20.2468950284161,20.0651177473587,20.2004838077206,7887502.946791,0.0,1.0
2016-04-01,51.36,51.415,50.62,50.74,4121760,19.8640024576781,19.8852742671636,19.5777999300558,19.6242111507513,10657146.9698028,0.0,1.0
2016-04-04,51.37,51.6924,51.27,51.5,1903056,19.8678700594028,19.9925615390047,19.8291940421565,19.9181488818229,4920506.64855911,0.0,1.0
2016-04-05,50.35,50.7,50.28,50.51,3398945,19.4733746834909,19.6087407438528,19.4463014714186,19.5352563110849,8788249.77855975,0.0,1.0
2016-04-06,50.91,50.93,50.31,50.32,3365043,19.68996038007,19.6976955835192,19.4579042765924,19.4617718783171,8700593.38988832,0.0,1.0
2016-04-07,50.11,50.6537,49.935,50.54,3329781,19.3805522420999,19.5908337478678,19.312869211919,19.5468591162588,8609420.61019006,0.0,1.0
2016-04-08,50.68,50.94,50.53,50.79,2893971,19.6010055404036,19.7015631852439,19.5429915145342,19.6435491593745,7482598.27679126,0.0,1.0
2016-04-11,50.64,51.14,50.64,51.06,2324470,19.5855351335051,19.7789152197364,19.5855351335051,19.7479744059394,6010106.94870577,0.0,1.0
2016-04-12,51.26,51.32,50.65,50.84,5512386,19.8253264404319,19.8485320507796,19.5894027352297,19.6628871679976,14252724.0199049,0.0,1.0
2016-04-13,52.51,52.585,52.22,52.22,2778316,20.3087766560101,20.3377836689448,20.196616205996,20.196616205996,7183562.83251685,0.0,1.0
2016-04-14,52.71,52.88,52.545,52.73,2088223,20.3861286905026,20.4518779198213,20.3223132620463,20.3938638939519,5399271.04361305,0.0,1.0
2016-04-15,52.61,52.81,52.56,52.73,2013613,20.3474526732564,20.4248047077489,20.3281146646332,20.3938638939519,5206360.79764603,0.0,1.0
2016-04-18,53.03,53.04,52.51,52.51,2261052,20.5098919456906,20.5137595474153,20.3087766560101,20.3087766560101,5846134.53242465,0.0,1.0
2016-04-19,54.05,54.06,53.745,53.86,3221363,20.9043873216025,20.9082549233271,20.7864254690014,20.8309028888346,8329097.02022554,0.0,1.0
2016-04-20,54.38,54.52,54.04,54.07,2851860,21.0320181785151,21.0861646026599,20.9005197198779,20.9121225250517,7373716.84845839,0.0,1.0
2016-04-21,54.02,54.301,53.81,53.88,2976611,20.8927845164286,21.0014641248906,20.8115648802115,20.8386380922838,7696270.74330667,0.0,1.0
2016-04-22,54.01,54.06,53.775,53.9,1742170,20.888916914704,20.9082549233271,20.7980282741753,20.8463732957331,4504522.76124309,0.0,1.0
2016-04-25,53.75,53.75,53.43,53.6,1570453,20.7883592698637,20.7883592698637,20.6645960146757,20.7303452439943,4060534.43921231,0.0,1.0
2016-04-26,53.74,53.74,53.42,53.52,1559161,20.7844916681391,20.7844916681391,20.6607284129511,20.6994044301973,4031338.05136269,0.0,1.0
2016-04-27,53.92,54.04,53.67,53.68,1846680,20.8541084991823,20.9005197198779,20.7574184560667,20.7612860577913,4774741.89816862,0.0,1.0
2016-04-28,53.09,53.65,53.03,53.08,2383855,20.5330975560384,20.7496832526174,20.5098919456906,20.5292299543138,6163651.71424325,0.0,1.0
2016-04-29,52.35,52.66,52.12,52.57,3569978,20.2468950284161,20.3667906818795,20.1579401887497,20.3319822663579,9230469.56275054,0.0,1.0
2016-05-02,52.56,52.6,52.295,52.56,2170413,20.3281146646332,20.3435850715317,20.2256232189307,20.3281146646332,5611779.99839162,0.0,1.0
2016-05-03,51.62,51.794,51.53,51.71,3946474,19.9645601025184,20.0318563725269,19.9297516869968,19.99936851804,10203930.7069081,0.0,1.0
2016-05-04,51.1,51.41,50.94,51.19,2785397,19.7634448128379,19.8833404663013,19.7015631852439,19.7982532283595,7201871.33609132,0.0,1.0
2016-05-05,51.34,51.4768,51.1203,51.16,1733741,19.8562672542289,19.9091760458218,19.7712960443389,19.7866504231856,4482728.89362138,0.0,1.0
2016-05-06,51.65,51.73,51.13,51.13,2222023,19.9761629076923,20.0071037214893,19.7750476180117,19.7750476180117,5745221.86669824,0.0,1.0
2016-05-09,51.74,52.04,51.6,51.87,2249660,20.0109713232139,20.1269993749527,19.9568248990692,20.0612501456341,5816679.58641129,0.0,1.0
2016-05-10,52.35,52.38,51.97,51.98,2987871,20.2468950284161,20.25849783359,20.0999261628803,20.1037937646049,7725384.39254388,0.0,1.0
2016-05-11,51.65,51.93,51.56,51.76,2008298,19.9761629076923,20.0844557559818,19.9413544921707,20.0187065266632,5192618.43124321,0.0,1.0
2016-05-12,51.71,52.0929,51.45,52.03,2013494,19.99936851804,20.147458988076,19.8988108731998,20.1231317732281,5206053.1134312,0.0,1.0
2016-05-13,51.39,51.97,51.35,51.69,2874251,19.875605262852,20.0999261628803,19.8601348559535,19.9916333145908,7431610.60690159,0.0,1.0
2016-05-16,51.93,51.95,51.39,51.39,2335324,20.0844557559818,20.0921909594311,19.875605262852,19.875605262852,6038170.85179821,0.0,1.0
2016-05-17,51.36,51.75,51.245,51.63,2994577,19.8640024576781,20.0148389249385,19.8195250378449,19.968427704243,7742723.30300435,0.0,1.0
2016-05-18,51.73,51.95,51.37,51.4,5105516,20.0071037214893,20.0921909594311,19.8678700594028,19.8794728645766,13200728.4190927,0.0,1.0
2016-05-19,51.5,51.54,51.2534,51.41,3911353,19.9181488818229,19.9336192887214,19.8227738232936,19.8833404663013,10113122.4942207,0.0,1.0
2016-05-20,51.9,52.03,51.73,51.76,2595768,20.0728529508079,20.1231317732281,20.0071037214893,20.0187065266632,6711570.0757713,0.0,1.0
2016-05-23,51.65,51.8301,51.595,51.61,1713444,19.9761629076923,20.0458184147528,19.9548910982068,19.9606925007938,4430249.34312691,0.0,1.0
2016-05-24,52.84,52.9799,52.31,52.31,3252361,20.4364075129228,20.4905152610503,20.2314246215176,20.2314246215176,8409244.87982191,0.0,1.0
2016-05-25,53.41,53.61,53.31,53.31,2363952,20.6568608112264,20.7342128457189,20.6181847939802,20.6181847939802,6112190.88291393,0.0,1.0
2016-05-26,53.6,53.73,53.5,53.58,2107396,20.7303452439943,20.7806240664145,20.6916692267481,20.7226100405451,5448844.40034708,0.0,1.0
2016-05-27,53.82,53.84,53.63,53.69,2230690,20.8154324819361,20.8231676853853,20.7419480491682,20.7651536595159,5767631.10274965,0.0,1.0
2016-05-31,53.58,53.91,53.42,53.84,7452508,20.7226100405451,20.8502408974577,20.6607284129511,20.8231676853853,19269067.8374362,0.0,1.0
2016-06-01,53.45,53.5,53.2,53.24,3424150,20.6723312181249,20.6916692267481,20.5756411750093,20.5911115819078,8853419.36373062,0.0,1.0
2016-06-02,53.75,53.75,53.32,53.32,2627495,20.7883592698637,20.7883592698637,20.6220523957048,20.6220523957048,6793602.82438134,0.0,1.0
2016-06-03,53.0,53.06,52.64,53.02,3126914,20.4982891405168,20.5214947508645,20.3590554784302,20.506024343966,8084891.42015399,0.0,1.0
2016-06-06,53.09,53.2467,52.93,53.07,2745377,20.5330975560384,20.5937028750633,20.4712159284444,20.5253623525891,7098396.35896227,0.0,1.0
2016-06-07,53.53,53.765,53.51,53.62,1737857,20.7032720319219,20.7941606724506,20.6955368284727,20.7380804474436,4493371.14764096,0.0,1.0
2016-06-08,53.41,53.44,53.17,53.37,1927243,20.6568608112264,20.6684636164003,20.5640383698354,20.6413904043279,4983044.11162311,0.0,1.0
2016-06-09,52.99,53.16,52.845,52.95,1978596,20.4944215387921,20.5601707681108,20.4383413137851,20.4789511318936,5115821.48544893,0.0,1.0
2016-06-10,51.52,51.86,51.36,51.78,4466038,19.9258840852722,20.0573825439094,19.8640024576781,20.0264417301124,11547305.8447663,0.0,1.0
2016-06-13,50.47,51.07,50.33,50.74,4291604,19.5197859041864,19.751842007664,19.4656394800417,19.6242111507513,11096292.4974268,0.0,1.0
2016-06-14,50.09,50.32,49.78,50.05,5813047,19.3728170386507,19.4617718783171,19.2529213851873,19.3573466317522,15030107.5805896,0.0,1.0
2016-06-15,50.17,50.6,50.07,50.43,2933363,19.4037578524477,19.5700647266066,19.3650818352014,19.5043154972879,7584449.50865203,0.0,1.0
2016-06-16,50.57,50.64,49.57,49.73,8687206,19.5584619214327,19.5855351335051,19.1717017489701,19.2335833765641,22461480.3139806,0.0,1.0
2016-06-17,50.85,50.946,50.24,50.53,7682971,19.6667547697222,19.7038837462786,19.43083106452,19.5429915145342,19864948.7383382,0.0,1.0
2016-06-20,50.82,51.15,50.82,51.07,4270262,20.0651177473587,20.1954107197441,20.0651177473587,20.1638245446204,10815521.621774,1.06,1.0
2016-06-21,51.62,51.92,51.21,51.32,3607078,20.3809794985961,20.4994276553102,20.2191003510869,20.2625313418821,9135839.93216939,0.0,1.0
2016-06-22,51.47,52.02,51.42,51.78,5615481,20.3217554202391,20.5389103742149,20.3020140607868,20.4441518488436,14222629.9398401,0.0,1.0
2016-06-23,52.81,52.97,51.915,52.24,4607124,20.8508238535618,20.9139962038093,20.4974535193649,20.6257723558051,11668710.0782561,0.0,1.0
2016-06-24,48.17,49.59,47.98,48.73,12822317,19.0188256963846,19.5794803048311,18.9438085304658,19.2399289222509,32475770.0475384,0.0,1.0
2016-06-27,47.89,48.05,47.27,48.01,8785952,18.9082740834515,18.971446433699,18.6634812262425,18.9556533461372,22252651.9037636,0.0,1.0
2016-06-28,48.8,48.9016,48.32,48.8,9745386,19.2675668254841,19.3076812678913,19.0780497747417,19.2675668254841,24682661.8590462,0.0,1.0
2016-06-29,49.49,49.595,49.32,49.43,7200430,19.5399975859264,19.5814544407763,19.4728769637885,19.5163079545836,18236915.2878841,0.0,1.0
2016-06-30,50.53,50.76,49.56,49.7,6852661,19.9506178625351,20.0414281160159,19.5676354891597,19.6229112956263,17356102.0874569,0.0,1.0
2016-07-01,50.54,50.78,50.48,50.55,3961349,19.9545661344256,20.0493246597968,19.9308765030828,19.958514406316,10033121.0967601,0.0,1.0
2016-07-05,49.24,49.63,49.0701,49.5,4537808,19.4412907886647,19.595273392393,19.3742096492457,19.5439458578169,11493149.7269861,0.0,1.0
2016-07-06,49.03,49.03,48.27,48.55,4971211,19.3583770789649,19.3583770789649,19.0583084152893,19.1688600282224,12590852.7525714,0.0,1.0
2016-07-07,48.91,49.332,48.69,49.01,3720155,19.3109978162793,19.477614890057,19.224135834689,19.350480535184,9422236.11545399,0.0,1.0
2016-07-08,49.91,49.98,49.725,49.79,3072650,19.7058250053261,19.7334629085594,19.6327819753524,19.6584457426405,7782265.47016179,0.0,1.0
2016-07-11,50.58,50.855,50.491,50.54,2936975,19.9703592219874,20.0789366989753,19.9352196021623,19.9545661344256,7438634.12013359,0.0,1.0
2016-07-12,51.46,51.65,51.45,51.56,2527381,20.3178071483486,20.3928243142675,20.3138588764582,20.3572898672533,6401233.42594927,0.0,1.0
2016-07-13,51.5,51.73,51.394,51.71,3711341,20.3336002359105,20.4244104893913,20.2917485538715,20.4165139456103,9399912.42487616,0.0,1.0
2016-07-14,51.93,52.21,51.865,52.07,5943433,20.5033759272006,20.6139275401337,20.4777121599126,20.5586517336672,15053251.5613949,0.0,1.0
2016-07-15,51.86,51.93,51.71,51.87,2432010,20.4757380239674,20.5033759272006,20.4165139456103,20.4796862958578,6159682.17860418,0.0,1.0
2016-07-18,51.74,51.99,51.52,51.64,1625685,20.4283587612817,20.5270655585434,20.3414967796914,20.3888760423771,4117459.60029941,0.0,1.0
2016-07-19,51.54,51.6,51.4,51.4,2135176,20.3493933234724,20.3730829548152,20.2941175170058,20.2941175170058,5407874.78480079,0.0,1.0
2016-07-20,52.03,52.1765,51.91,51.97,2621855,20.5428586461053,20.6007008293007,20.4954793834197,20.5191690147625,6640512.79327976,0.0,1.0
2016-07-21,52.03,52.39,51.9322,52.08,1957309,20.5428586461053,20.6849964341622,20.5042445470165,20.5626000055577,4957381.4932182,0.0,1.0
2016-07-22,52.39,52.45,52.22,52.27,1850501,20.6849964341622,20.708686065505,20.6178758120242,20.6376171714766,4686863.14249909,0.0,1.0
2016-07-25,52.39,52.5942,52.295,52.53,3484519,20.6849964341622,20.7656201461655,20.6474878512027,20.7402722406287,8825428.17887577,0.0,1.0
2016-07-26,52.71,52.76,52.49,52.57,3583962,20.8113411346571,20.8310824941095,20.7244791530668,20.7560653281906,9077292.79904059,0.0,1.0
2016-07-27,53.07,53.46,53.02,53.36,3140877,20.953478922714,21.1074615264423,20.9337375632617,21.0679788075376,7955067.65271845,0.0,1.0
2016-07-28,52.94,52.995,52.55,52.77,2087187,20.9021513881379,20.9238668835355,20.7481687844097,20.835030766,5286330.47039871,0.0,1.0
2016-07-29,52.95,53.029,52.67,52.78,2101774,20.9060996600284,20.9372910079631,20.7955480470953,20.8389790378904,5323275.74773691,0.0,1.0
2016-08-01,52.39,52.69,52.33,52.62,2081324,20.6849964341622,20.8034445908762,20.6613068028194,20.7758066876429,5271480.93581078,0.0,1.0
2016-08-02,51.61,51.94,51.43,51.92,2432364,20.3770312267057,20.5073241990911,20.3059623326772,20.4994276553102,6160578.77339254,0.0,1.0
2016-08-03,51.73,51.76,51.325,51.35,2151849,20.4244104893913,20.4362553050627,20.2645054778273,20.2743761575535,5450103.38623083,0.0,1.0
2016-08-04,51.96,52.01,51.7301,51.84,3341791,20.515220742872,20.5349621023244,20.4244499721102,20.4678414801864,8463933.31742876,0.0,1.0
2016-08-05,52.7,52.79,52.46,52.46,1695157,20.8073928627667,20.8429273097809,20.7126343373954,20.7126343373954,4293415.06113714,0.0,1.0
2016-08-08,52.83,52.93,52.73,52.88,1616919,20.8587203973428,20.8982031162474,20.8192376784381,20.8784617567951,4095257.48189625,0.0,1.0
2016-08-09,53.48,53.66,53.19,53.19,1815526,21.1153580702232,21.1864269642516,21.0008581853996,21.0008581853996,4598280.08396041,0.0,1.0
2016-08-10,53.51,53.675,53.47,53.58,1292108,21.1272028858946,21.1923493720873,21.1114097983327,21.1548407891279,3272591.23952282,0.0,1.0
2016-08-11,54.06,54.12,53.8136,53.85,1995602,21.3443578398703,21.3680474712131,21.2470724204892,21.2614441301705,5054368.22833249,0.0,1.0
2016-08-12,54.01,54.14,53.9221,54.03,1050537,21.324616480418,21.3759440149941,21.2899111705008,21.3325130241989,2660751.41009466,0.0,1.0
2016-08-15,54.08,54.2015,54.07,54.09,1114801,21.3522543836513,21.4002258871205,21.3483061117608,21.3562026555417,2823516.2899783,0.0,1.0
2016-08-16,53.6,53.905,53.6,53.78,1808602,21.1627373329088,21.2831596255681,21.1627373329088,21.2338062269372,4580743.29776107,0.0,1.0
2016-08-17,53.5,53.52,53.14,53.32,1755423,21.1232546140041,21.1311511577851,20.9811168259473,21.0521857199757,4446053.9919704,0.0,1.0
2016-08-18,53.41,53.51,53.31,53.37,1573425,21.0877201669899,21.1272028858946,21.0482374480852,21.071927079428,3985097.89510335,0.0,1.0
2016-08-19,53.23,53.26,52.82,53.01,1976715,21.0166512729615,21.0284960886329,20.8547721254523,20.9297892913712,5006532.11034477,0.0,1.0
2016-08-22,53.11,53.21,52.83,52.89,1441557,20.9692720102759,21.0087547291805,20.8587203973428,20.8824100286856,3651108.7381804,0.0,1.0
2016-08-23,53.34,53.63,53.34,53.47,2018023,21.0600822637566,21.1745821485802,21.0600822637566,21.1114097983327,5111155.09768191,0.0,1.0
2016-08-24,53.52,53.805,53.48,53.67,1574628,21.1311511577851,21.2436769066634,21.1153580702232,21.1903752361421,3988144.79773157,0.0,1.0
2016-08-25,53.21,53.42,53.17,53.24,1852779,21.0087547291805,21.0916684388804,20.9929616416187,21.020599544852,4692632.75528971,0.0,1.0
2016-08-26,53.46,53.85,53.075,53.49,2757743,21.1074615264423,21.2614441301705,20.9554530586592,21.1193063421137,6984683.61983315,0.0,1.0
2016-08-29,53.74,53.76,53.46,53.46,1786514,21.2180131393754,21.2259096831563,21.1074615264423,21.1074615264423,4524799.83537357,0.0,1.0
2016-08-30,53.97,54.2,53.9,54.02,1864784,21.3088233928561,21.3996336463369,21.2811854896228,21.3285647523085,4723038.46273093,0.0,1.0
2016-08-31,53.74,54.1054,53.5637,54.0,1364061,21.2180131393754,21.3622829942531,21.1484051059464,21.3206682085275,3454830.46213996,0.0,1.0
2016-09-01,53.92,54.23,53.56,54.11,1577737,21.2890820334038,21.4114784620083,21.1469442453469,21.3640991993227,3996019.12879652,0.0,1.0
2016-09-02,54.75,54.83,54.32,54.38,2396113,21.6167886003126,21.6483747754364,21.4470129090225,21.4707025403653,6068763.92120997,0.0,1.0
2016-09-06,54.7,54.98,54.59,54.9,1729243,21.5970472408603,21.7075988537934,21.5536162500651,21.6760126786697,4379746.50169039,0.0,1.0
2016-09-07,54.92,55.11,54.85,54.93,1144504,21.6839092224506,21.7589263883695,21.6562713192173,21.6878574943411,2898746.67132997,0.0,1.0
2016-09-08,54.8,54.9,54.49,54.5,1244261,21.636529959765,21.6760126786697,21.5141335311605,21.5180818030509,3151406.57613753,0.0,1.0
2016-09-09,53.75,54.47,53.74,54.45,2366101,21.2219614112658,21.5062369873795,21.2180131393754,21.4983404435986,5992750.91898371,0.0,1.0
2016-09-12,54.11,54.13,53.174,53.2,2398196,21.3640991993227,21.3719957431036,20.9945409503749,21.0048064572901,6074039.64704086,0.0,1.0
2016-09-13,53.19,53.59,52.9,53.5,2093745,21.0008581853996,21.1587890610183,20.886358300576,21.1232546140041,5302940.26876602,0.0,1.0
2016-09-14,52.84,53.18,52.73,52.9,1458317,20.8626686692332,20.9969099135091,20.8192376784381,20.886358300576,3693557.68917708,0.0,1.0
2016-09-15,53.19,53.29,52.66,52.72,1443449,21.0008581853996,21.0403409043043,20.7915997752048,20.8152894065476,3655900.70806619,0.0,1.0
2016-09-16,52.73,52.795,52.5138,52.65,1645434,20.8192376784381,20.8449014457261,20.7338760401662,20.7876515033143,4167478.95192429,0.0,1.0
2016-09-19,52.96,53.245,52.895,53.11,1716383,20.9100479319188,21.0225736807972,20.8843841646308,20.9692720102759,4347175.28988747,0.0,1.0
2016-09-20,53.16,53.415,53.105,53.34,1346521,20.9890133697282,21.0896943029351,20.9672978743306,21.0600822637566,3410405.96330455,0.0,1.0
2016-09-21,53.83,53.91,53.33,53.51,2378272,21.2535475863896,21.2851337615133,21.0561339918662,21.1272028858946,6023577.06352907,0.0,1.0
2016-09-22,54.64,54.89,54.58,54.75,1723785,21.5733576095175,21.6720644067792,21.5496679781747,21.6167886003126,4365922.73232644,0.0,1.0
2016-09-23,54.28,54.4722,54.27,54.29,1402474,21.4312198214606,21.5071056071954,21.4272715495702,21.4351680933511,3552121.12769098,0.0,1.0
2016-09-26,53.38,53.52,53.305,53.39,1468680,21.139047701566,21.1944891904798,21.1093469039336,21.143007807917,3708688.27710683,0.16,1.0
2016-09-27,53.52,53.57,52.93,52.95,1636680,21.1944891904798,21.2142897222347,20.9608429157716,20.9687631284736,4132919.3080693,0.0,1.0
2016-09-28,54.15,54.17,53.6834,53.9,2167974,21.443975890592,21.4518961032939,21.2591973282549,21.3449732318173,5474534.79237982,0.0,1.0
2016-09-29,53.02,54.04,52.81,53.91,2366682,20.9964838729305,21.4004147207311,20.9133216395598,21.3489333381683,5976309.19535893,0.0,1.0
2016-09-30,53.74,53.89,53.25,53.27,2095968,21.2816115302015,21.3410131254663,21.0875663190032,21.0954865317051,5292706.34228768,0.0,1.0
2016-10-03,53.75,53.76,53.49,53.68,1169542,21.2855716365525,21.2895317429035,21.1826088714268,21.2578508920956,2953309.57389226,0.0,1.0
2016-10-04,53.93,54.5,53.7726,54.27,2285499,21.3568535508702,21.5825796128765,21.2945214769057,21.4914971668038,5771307.12520046,0.0,1.0
2016-10-05,54.22,54.33,54.16,54.18,3031977,21.4716966350489,21.5152578049097,21.4479359969429,21.4558562096449,7656301.95574089,0.0,1.0
2016-10-06,54.23,54.2977,54.03,54.12,1512291,21.4756567413998,21.502466661396,21.3964546143801,21.432095571539,3818814.10741222,0.0,1.0
2016-10-07,53.52,53.75,53.29,53.64,1175491,21.1944891904798,21.2855716365525,21.1034067444071,21.2420104666916,2968331.89772081,0.0,1.0
2016-10-10,53.99,54.13,53.85,53.85,828985,21.3806141889762,21.43605567789,21.3251727000624,21.3251727000624,2093340.24525248,0.0,1.0
2016-10-11,53.9,54.24,53.74,54.17,1429851,21.3449732318173,21.4796168477508,21.2816115302015,21.4518961032939,3610637.88007564,0.0,1.0
2016-10-12,53.77,53.84,53.63,53.74,1275954,21.2934918492545,21.3212125937114,21.2380503603407,21.2816115302015,3222019.52905164,0.0,1.0
2016-10-13,53.33,53.42,52.8338,52.95,1167645,21.1192471698111,21.1548881269699,20.9227466926751,20.9687631284736,2948519.29850097,0.0,1.0
2016-10-14,53.88,54.07,53.81,53.92,1102961,21.3370530191153,21.4122950397841,21.3093322746584,21.3528934445193,2785180.2508416,0.0,1.0
2016-10-17,53.66,53.83,53.57,53.68,878645,21.2499306793936,21.3172524873604,21.2142897222347,21.2578508920956,2218740.91785722,0.0,1.0
2016-10-18,54.22,54.35,54.09,54.26,1726532,21.4716966350489,21.5231780176117,21.420215252486,21.4875370604528,4359812.20446238,0.0,1.0
2016-10-19,54.45,54.57,54.4,54.41,1137159,21.5627790811215,21.6103003573334,21.5429785493666,21.5469386557176,2871536.51748954,0.0,1.0
2016-10-20,54.84,54.95,54.54,54.55,1088779,21.71722322881,21.7607843986709,21.5984200382804,21.6023801446314,2749368.08131118,0.0,1.0
2016-10-21,54.79,54.81,54.53,54.53,1279408,21.6974226970551,21.7053429097571,21.5944599319294,21.5944599319294,3230741.51703346,0.0,1.0
2016-10-24,55.06,55.23,54.95,55.15,1743604,21.8043455685317,21.8716673764985,21.7607843986709,21.8399865256906,4402922.15779924,0.0,1.0
2016-10-25,54.78,54.99,54.62,54.86,1150288,21.6934625907041,21.7766248240748,21.6301008890883,21.725143441512,2904689.66752231,0.0,1.0
2016-10-26,54.56,54.7299,54.35,54.39,2015787,21.6063402509824,21.6736224578857,21.5231780176117,21.5390184430156,5090234.50720671,0.0,1.0
2016-10-27,54.6,54.82,54.48,54.64,1157277,21.6221806763863,21.709303016108,21.5746594001745,21.6380211017903,2922338.1834473,0.0,1.0
2016-10-28,54.33,54.715,54.245,54.53,2102208,21.5152578049097,21.6677218994227,21.4815969009263,21.5944599319294,5308463.49486628,0.0,1.0
2016-10-31,54.32,54.445,54.22,54.35,1372358,21.5112976985587,21.5607990279461,21.4716966350489,21.5231780176117,3465457.43565228,0.0,1.0
2016-11-01,53.71,54.31,53.43,54.3,2797429,21.2697312111485,21.5073375922077,21.1588482333209,21.5033774858567,7064024.93282316,0.0,1.0
2016-11-02,53.09,53.38,52.87,53.3,2253381,21.0242046173874,21.139047701566,20.9370822776657,21.1073668507581,5690203.24274537,0.0,1.0
2016-11-03,52.79,53.18,52.7,53.12,2477658,20.9054014268578,21.0598455745463,20.8697604696989,21.0360849364403,6256544.09352613,0.0,1.0
2016-11-04,52.2,52.62,52.16,52.45,2157670,20.6717551521496,20.838079618891,20.6559147267456,20.7707578109242,5448515.28914747,0.0,1.0
2016-11-07,53.43,53.479,53.2415,53.26,1457972,21.1588482333209,21.1782527544408,21.0842002286048,21.0915264253542,3681648.5992524,0.0,1.0
2016-11-08,53.86,53.9738,53.27,53.31,2144166,21.3291328064133,21.3741988166876,21.0954865317051,21.1113269571091,5414415.19484917,0.0,1.0
2016-11-09,54.09,54.205,53.03,53.03,3026366,21.420215252486,21.4657564755224,21.0004439792815,21.0004439792815,7642133.14434371,0.0,1.0
2016-11-10,53.85,54.28,53.35,53.98,3156694,21.3251727000624,21.4954572731548,21.127167382513,21.3766540826252,7971235.41698223,0.0,1.0
2016-11-11,53.34,53.38,53.06,53.22,1748072,21.123207276162,21.139047701566,21.0123242983344,21.0756859999502,4414204.68307509,0.0,1.0
2016-11-14,53.42,53.599,53.23,53.32,2266359,21.1548881269699,21.2257740306526,21.0796461063012,21.1152870634601,5722975.08988724,0.0,1.0
2016-11-15,53.77,53.7859,53.2615,53.34,1468730,21.2934918492545,21.2997884183525,21.0921204413068,21.123207276162,3708814.53634224,0.0,1.0
2016-11-16,53.35,53.47,53.08,53.08,1974890,21.127167382513,21.1746886587249,21.0202445110364,21.0202445110364,4986962.02819915,0.0,1.0
2016-11-17,53.79,53.815,53.37,53.37,1458814,21.3014120619564,21.3113123278339,21.135087595215,21.135087595215,3683774.80477663,0.0,1.0
2016-11-18,53.39,53.55,53.34,53.48,1935449,21.143007807917,21.2063695095328,21.123207276162,21.1786487650759,4887366.21812658,0.0,1.0
2016-11-21,53.76,53.79,53.49,53.49,1893760,21.2895317429035,21.3014120619564,21.1826088714268,21.1826088714268,4782093.79283018,0.0,1.0
2016-11-22,53.9,53.945,53.6722,53.83,1605059,21.3449732318173,21.3627937103967,21.2547620091418,21.3172524873604,4053070.44241415,0.0,1.0
2016-11-23,53.73,53.775,53.39,53.49,1490330,21.2776514238505,21.29547190243,21.143007807917,21.1826088714268,3763358.52603742,0.0,1.0
2016-11-25,53.95,53.96,53.77,53.77,877669,21.3647737635722,21.3687338699232,21.2934918492545,21.2934918492545,2216276.3375821,0.0,1.0
2016-11-28,53.41,53.6801,53.37,53.59,2212106,21.1509280206189,21.2578904931591,21.135087595215,21.2222099349367,5585976.24391815,0.0,1.0
2016-11-29,53.68,53.844,53.45,53.52,1246529,21.2578508920956,21.3227966362518,21.1667684460229,21.1944891904798,3147715.96901551,0.0,1.0
2016-11-30,53.79,54.065,53.75,53.95,1893729,21.3014120619564,21.4103149866086,21.2855716365525,21.3647737635722,4782015.51210425,0.0,1.0
2016-12-01,53.19,53.61,53.16,53.57,2171796,21.0638056808972,21.2301301476387,21.0519253618443,21.2142897222347,5484186.04833424,0.0,1.0
2016-12-02,53.17,53.3,52.91,52.94,4232164,21.0558854681953,21.1073668507581,20.9529227030696,20.9648030221226,10686995.8150132,0.0,1.0
2016-12-05,54.0,54.0,53.68,53.68,2315509,21.3845742953272,21.3845742953272,21.2578508920956,21.2578508920956,5847087.91829082,0.0,1.0
2016-12-06,54.87,54.87,54.09,54.1,4924200,21.729103547863,21.729103547863,21.420215252486,21.424175358837,12434514.5396747,0.0,1.0
2016-12-07,55.53,55.71,54.92,54.92,4162886,21.9904705670281,22.0617524813458,21.7489040796179,21.7489040796179,10512056.0688048,0.0,1.0
2016-12-08,56.11,56.27,55.83,55.89,5293039,22.2201567353853,22.2835184370011,22.1092737575577,22.1330343956636,13365901.1422293,0.0,1.0
2016-12-09,56.58,56.64,56.26,56.27,3017858,22.4062817338817,22.4300423719876,22.2795583306501,22.2835184370011,7620648.87284709,0.0,1.0
2016-12-12,56.3,56.51,56.21,56.3,1999478,22.2953987560541,22.3785609894248,22.2597577988952,22.2953987560541,5049051.26980214,0.0,1.0
2016-12-13,56.95,57.11,56.77,56.82,2682251,22.5528056688682,22.616167370484,22.4815237545504,22.5013242863054,6773179.20851246,0.0,1.0
2016-12-14,56.59,57.05,56.525,56.74,3362177,22.4102418402327,22.592406732378,22.3845011489512,22.4696434354975,8490117.94635878,0.0,1.0
2016-12-15,57.12,57.25,56.76,56.76,2656891,22.6201274768349,22.6716088593978,22.4775636481994,22.4775636481994,6709140.52431481,0.0,1.0
2016-12-16,57.18,57.47,57.13,57.28,3140314,22.6438881149409,22.7587311991195,22.6240875831859,22.6834891784507,7929872.89146339,0.0,1.0
2016-12-19,57.22,57.35,57.19,57.21,1300288,22.6597285403448,22.7112099229076,22.6478482212919,22.6557684339938,3283467.3737388,0.0,1.0
2016-12-20,57.52,57.57,57.37,57.38,2641289,22.7785317308744,22.7983322626293,22.7191301356096,22.7230902419606,6669742.59249887,0.0,1.0
2016-12-21,57.58,57.625,57.415,57.52,5168054,22.8022923689803,22.8201128475598,22.736950614189,22.7785317308744,13050290.9314862,0.0,1.0
2016-12-22,57.42,57.5,57.28,57.43,4525087,22.7389306673645,22.7706115181724,22.6834891784507,22.7428907737155,11426680.4952669,0.0,1.0
2016-12-23,57.37,57.41,57.26,57.26,1635310,22.8050288024689,22.8209291188729,22.7613029323578,22.7613029323578,4113905.55620974,0.21691,1.0
2016-12-27,57.41,57.52,57.39,57.39,1469749,22.8209291188729,22.8646549889839,22.8129789606709,22.8129789606709,3697408.18397351,0.0,1.0
2016-12-28,57.18,57.41,57.13,57.36,3819425,22.7295022995498,22.8209291188729,22.7096269040447,22.8010537233678,9608425.14815319,0.0,1.0
2016-12-29,57.15,57.32,57.14,57.18,3236264,22.7175770622467,22.7851534069638,22.7136019831457,22.7295022995498,8141382.6436343,0.0,1.0
2016-12-30,57.4,57.52,57.27,57.39,2162121,22.8169540397719,22.8646549889839,22.7652780114588,22.8129789606709,5439189.87537395,0.0,1.0
2017-01-03,58.11,58.2971,57.845,57.94,4250414,23.0991846559433,23.1735583859231,22.9938450597666,23.0316083112262,10692652.6290377,0.0,1.0
2017-01-04,57.89,57.95,57.69,57.9,3244391,23.0117329157211,23.0355833903272,22.932231333701,23.0157079948221,8161827.51980782,0.0,1.0
2017-01-05,57.9,58.0,57.76,57.92,1553722,23.0157079948221,23.0554587858322,22.9600568874081,23.0236581530242,3908656.81039396,0.0,1.0
2017-01-06,58.04,58.13,57.78,57.96,2149886,23.0713591022362,23.1071348141453,22.9680070456101,23.0395584694282,5408410.61365586,0.0,1.0
2017-01-09,57.9,57.955,57.8,57.86,2483530,23.0157079948221,23.0375709298777,22.9759572038121,22.9998076784181,6247749.88596268,0.0,1.0
2017-01-10,57.89,58.07,57.84,57.92,1492186,23.0117329157211,23.0832843395392,22.9918575202161,23.0236581530242,3753852.34377483,0.0,1.0
2017-01-11,58.05,58.24,57.69,58.02,2166906,23.0753341813372,23.1508606842563,22.932231333701,23.0634089440342,5451227.37168137,0.0,1.0
2017-01-12,57.76,57.8,57.36,57.8,2942437,22.9600568874081,22.9759572038121,22.8010537233678,22.9759572038121,7402209.9315097,0.0,1.0
2017-01-13,57.98,58.1401,57.9,58.02,1810969,23.0475086276302,23.1111496440373,23.0157079948221,23.0634089440342,4555806.19651541,0.0,1.0
2017-01-17,57.54,57.655,57.43,57.45,2277720,22.8726051471859,22.9183185568475,22.8288792770749,22.8368294352769,5729999.18271771,0.0,1.0
2017-01-18,57.77,57.79,57.5,57.53,2456977,22.9640319665091,22.9719821247111,22.8567048307819,22.8686300680849,6180951.21523109,0.0,1.0
2017-01-19,57.59,58.0,57.5037,57.83,1957795,22.892480542691,23.0554587858322,22.8581756100493,22.9878824411151,4925172.43117186,0.0,1.0
2017-01-20,57.77,57.9,57.62,57.73,2084662,22.9640319665091,23.0157079948221,22.904405779994,22.9481316501051,5244328.34424013,0.0,1.0
2017-01-23,57.54,57.56,57.2337,57.5,5208189,22.8726051471859,22.880555305388,22.7508484743221,22.8567048307819,13102101.5372563,0.0,1.0
2017-01-24,57.94,58.04,57.6,57.64,2084448,23.0316083112262,23.0713591022362,22.896455621792,22.912355938196,5243789.99017329,0.0,1.0
2017-01-25,58.6,58.73,58.5115,58.6,1645859,23.2939635318925,23.3456395602056,23.2587840818486,23.2939635318925,4140443.39289666,0.0,1.0
2017-01-26,58.44,58.57,58.36,58.49,1893291,23.2303622662764,23.2820382945895,23.1985616334684,23.2502376617815,4762901.44646699,0.0,1.0
2017-01-27,58.34,58.3888,58.2018,58.23,1332103,23.1906114752664,23.2100098612793,23.1356758820905,23.1468856051553,3351135.82938016,0.0,1.0
2017-01-30,57.9,57.96,57.59,57.95,1445903,23.0157079948221,23.0395584694282,22.892480542691,23.0355833903272,3637419.44062004,0.0,1.0
2017-01-31,57.43,57.73,57.14,57.67,2787591,22.8288792770749,22.9481316501051,22.7136019831457,22.924281175499,7012667.99771315,0.0,1.0
2017-02-01,57.67,57.86,57.52,57.8,3141681,22.924281175499,22.9998076784181,22.8646549889839,22.9759572038121,7903442.72446118,0.0,1.0
2017-02-02,57.91,57.92,57.67,57.72,2230607,23.0196830739232,23.0236581530242,22.924281175499,22.944156571004,5611478.27079902,0.0,1.0
2017-02-03,58.08,58.22,57.999,58.22,1500062,23.0872594186402,23.1429105260543,23.0550612779221,23.1429105260543,3773665.78597276,0.0,1.0
2017-02-06,57.47,57.665,57.35,57.56,2361490,22.8447795934789,22.9222936359485,22.7970786442668,22.880555305388,5940737.1274766,0.0,1.0
2017-02-07,57.71,57.865,57.5425,57.71,1097218,22.940181491903,23.0017952179686,22.8735989169612,22.940181491903,2760241.9275693,0.0,1.0
2017-02-08,57.71,57.75,57.32,57.47,1944294,22.940181491903,22.9560818083071,22.7851534069638,22.8447795934789,4891208.32717056,0.0,1.0
2017-02-09,58.23,58.345,57.9,57.9,2546882,23.1468856051553,23.1925990148169,23.0157079948221,23.0157079948221,6407122.81513023,0.0,1.0
2017-02-10,58.28,58.36,58.0853,58.11,1519993,23.1667610006604,23.1985616334684,23.0893662105638,23.0991846559433,3823805.66871108,0.0,1.0
2017-02-13,58.82,58.99,58.82,58.83,1844801,23.3814152721147,23.4489916168318,23.3814152721147,23.3853903512157,4640916.45253884,0.0,1.0
2017-02-14,59.14,59.17,58.88,58.92,1740043,23.5086178033468,23.5205430406499,23.4052657467207,23.4211660631247,4377379.55845919,0.0,1.0
2017-02-15,59.37,59.42,59.05,59.11,1638016,23.60004462267,23.619920018175,23.4728420914378,23.4966925660438,4120712.96791462,0.0,1.0
2017-02-16,59.26,59.26,59.0337,59.13,1563850,23.5563187525589,23.5563187525589,23.4663627125031,23.5046427242458,3934135.54865965,0.0,1.0
2017-02-17,59.44,59.465,58.98,58.98,2358327,23.627870176377,23.6378078741295,23.4450165377307,23.4450165377307,5932780.05311499,0.0,1.0
2017-02-21,59.85,59.86,59.56,59.57,2627045,23.7908484195182,23.7948234986192,23.6755711255891,23.6795462046901,6608786.72662251,0.0,1.0
2017-02-22,59.84,59.87,59.57,59.59,1555640,23.7868733404172,23.7987985777202,23.6795462046901,23.6874963628921,3913481.87160975,0.0,1.0
2017-02-23,59.75,59.96,59.64,59.95,1111467,23.7510976285082,23.8345742896293,23.7073717583971,23.8305992105283,2796087.75513131,0.0,1.0
2017-02-24,59.54,59.54,59.065,59.07,2713039,23.6676209673871,23.6676209673871,23.4788047100893,23.4807922496398,6825119.5285993,0.0,1.0
2017-02-27,59.65,59.66,59.29,59.34,1397490,23.7113468374981,23.7153219165991,23.5682439898619,23.5881193853669,3515628.15352904,0.0,1.0
2017-02-28,59.6,59.7,59.52,59.56,1124801,23.6914714419931,23.7312222330031,23.659670809185,23.6755711255891,2829631.74170664,0.0,1.0
2017-03-01,60.75,60.94,60.565,60.61,2313252,24.1486055386087,24.2241320415278,24.0750665752401,24.0929544311947,5819386.08319727,0.0,1.0
2017-03-02,60.59,60.69,60.53,60.59,1656950,24.0850042729926,24.1247550640027,24.0611537983866,24.0850042729926,4168344.7244631,0.0,1.0
2017-03-03,60.82,60.99,60.64,60.68,1520581,24.1764310923158,24.2440074370329,24.1048796684977,24.1207799849017,3825284.88455826,0.0,1.0
2017-03-06,60.8,60.82,60.52,60.64,863303,24.1684809341138,24.1764310923158,24.0571787192856,24.1048796684977,2171788.22877163,0.0,1.0
2017-03-07,60.63,60.68,60.44,60.51,1605527,24.1009045893967,24.1207799849017,24.0253780864776,24.0532036401846,4038981.26101153,0.0,1.0
2017-03-08,60.62,60.84,60.57,60.72,1028794,24.0969295102957,24.1843812505178,24.0770541147906,24.1366803013057,2588109.50388321,0.0,1.0
2017-03-09,61.06,61.1066,60.81,60.88,1398156,24.2718329907399,24.2903568593506,24.1724560132148,24.2002815669218,3517303.59188655,0.0,1.0
2017-03-10,61.15,61.3,60.9601,61.23,1548842,24.307608702649,24.367234889164,24.2321219505209,24.339409335457,3896380.32513163,0.0,1.0
2017-03-13,61.26,61.29,61.09,61.11,3907775,24.35133457276,24.363259810063,24.2837582280429,24.2917083862449,9830684.87621158,0.0,1.0
2017-03-14,61.09,61.11,60.87,61.05,1215755,24.2837582280429,24.2917083862449,24.1963064878208,24.2678579116389,3058442.28280252,0.0,1.0
2017-03-15,61.32,61.44,61.13,61.17,1738656,24.375185047366,24.4228859965781,24.2996585444469,24.315558860851,4373890.31971763,0.0,1.0
2017-03-16,61.85,61.92,61.67,61.7,2560429,24.5858642397193,24.6136897934264,24.5143128159012,24.5262380532043,6441202.64009918,0.0,1.0
2017-03-17,62.02,62.17,61.88,62.01,980176,24.6534405844364,24.7130667709515,24.5977894770224,24.6494655053354,2465802.50378427,0.0,1.0
2017-03-20,61.9652,62.14,61.92,62.06,1306872,24.6316571509629,24.7011415336485,24.6136897934264,24.6693409008405,3287662.87863155,0.0,1.0
2017-03-21,61.35,62.3601,61.31,62.34,3002351,24.3871102846691,24.7886330246616,24.371209968265,24.7806431156686,7552933.97618304,0.0,1.0
2017-03-22,61.59,61.6194,61.265,61.35,2595772,24.4825121830932,24.4941989156502,24.3533221123105,24.3871102846691,6530114.07834215,0.0,1.0
2017-03-23,61.86,62.04,61.51,61.51,2472121,24.5898393188203,24.6613907426384,24.4507115502852,24.4507115502852,6219048.57031561,0.0,1.0
2017-03-24,62.03,62.12,61.79,61.95,1259606,24.6574156635374,24.6931913754465,24.5620137651133,24.6256150307294,3168757.06871183,0.0,1.0
2017-03-27,61.85,61.88,61.39,61.42,1579178,24.6216399516284,24.6335825417424,24.4385202365476,24.4504628266615,3966923.38495269,0.09,1.0
2017-03-28,62.38,62.43,61.81,61.88,1091402,24.8326257103085,24.8525300271651,24.6057164981431,24.6335825417424,2741621.34742513,0.0,1.0
2017-03-29,62.32,62.4,62.1,62.2,1451807,24.8087405300805,24.8405874370511,24.7211615359115,24.7609701696247,3646965.15449051,0.0,1.0
2017-03-30,62.55,62.6,62.29,62.3,1267662,24.900300387621,24.9202047044776,24.7967979399666,24.8007788033379,3184389.62043283,0.0,1.0
2017-03-31,62.81,62.95,62.41,62.43,1787027,25.0038028352753,25.0595349224738,24.8445683004224,24.8525300271651,4489043.79103676,0.0,1.0
2017-04-03,62.65,62.9,62.22,62.84,1362361,24.9401090213342,25.0396306056172,24.7689318963673,25.0157454253893,3422275.20244553,0.0,1.0
2017-04-04,62.74,62.77,62.47,62.5,870189,24.9759367916761,24.98787938179,24.8684534806504,24.8803960707643,2185930.33428061,0.0,1.0
2017-04-05,62.35,62.89,62.33,62.72,1559396,24.8206831201945,25.0356497422459,24.8127213934519,24.9679750649334,3917230.64708455,0.0,1.0
2017-04-06,62.82,62.92,62.65,62.76,1373627,25.0077836986467,25.0475923323599,24.9401090213342,24.9838985184187,3450575.59597613,0.0,1.0
2017-04-07,63.04,63.16,62.71,62.71,1176962,25.0953626928157,25.1431330532716,24.9639942015621,24.9639942015621,2956549.59795583,0.0,1.0
2017-04-10,62.81,62.96,62.72,62.84,1644804,25.0038028352753,25.0635157858452,24.9679750649334,25.0157454253893,4131777.07089621,0.0,1.0
2017-04-11,62.93,62.99,62.32,62.91,2627593,25.0515731957312,25.0754583759591,24.8087405300805,25.0436114689886,6600560.61940958,0.0,1.0
2017-04-12,62.65,62.865,62.56,62.79,1461612,24.9401090213342,25.0256975838176,24.9042812509923,24.9958411085327,3671595.48988617,0.0,1.0
2017-04-13,62.49,62.63,62.3236,62.42,1127274,24.876415207393,24.9321472945915,24.8101736408942,24.8485491637938,2831732.45311748,0.0,1.0
2017-04-17,62.73,62.76,62.5,62.55,874852,24.9719559283048,24.9838985184187,24.8803960707643,24.900300387621,2197643.87369418,0.0,1.0
2017-04-18,61.83,62.13,61.6,61.9,1650148,24.6136782248857,24.7331041260254,24.5221183673453,24.641544268485,4145201.29449177,0.0,1.0
2017-04-19,61.91,62.22,61.87,62.11,1342505,24.6455251318563,24.7689318963673,24.629601678371,24.7251423992828,3372396.57525365,0.0,1.0
2017-04-20,62.52,62.66,62.41,62.43,2432899,24.888357797507,24.9440898847055,24.8445683004224,24.8525300271651,6111485.80864728,0.0,1.0
2017-04-21,62.56,62.57,62.38,62.49,2748379,24.9042812509923,24.9082621143636,24.8326257103085,24.876415207393,6903977.21207671,0.0,1.0
2017-04-24,64.55,64.64,64.31,64.31,1714212,25.6964730618854,25.7323008322273,25.6009323409737,25.6009323409737,4306131.20849361,0.0,1.0
2017-04-25,64.91,64.975,64.74,64.85,1286949,25.839784143253,25.8656597551666,25.7721094659405,25.8158989630251,3232838.90944623,0.0,1.0
2017-04-26,64.66,64.94,64.64,64.85,2895993,25.74026255897,25.851726733367,25.7323008322273,25.8158989630251,7274786.22065357,0.0,1.0
2017-04-27,64.87,64.9,64.7,64.76,2652263,25.8238606897677,25.8358032798817,25.7561860124552,25.7800711926832,6662532.10071618,0.0,1.0
2017-04-28,64.84,64.995,64.805,64.87,1287555,25.8119180996538,25.8736214819093,25.7979850778541,25.8238606897677,3234361.19228659,0.0,1.0
2017-05-01,65.09,65.2384,64.51,64.72,1095445,25.9114396839368,25.9705156963672,25.6805496084001,25.7641477391979,2751777.4357479,0.0,1.0
2017-05-02,65.46,65.47,65.1548,65.28,1503334,26.0587316286757,26.0627124920471,25.937235678583,25.9870760879919,3776401.9002256,0.0,1.0
2017-05-03,65.46,65.5268,65.2313,65.3,1492190,26.0587316286757,26.0853237959962,25.9676892833736,25.9950378147346,3748407.97287738,0.0,1.0
2017-05-04,66.28,66.3199,65.98,66.0,2224275,26.3851624251242,26.4010460699757,26.2657365239845,26.2736982507271,5587418.58869971,0.0,1.0
2017-05-05,67.24,67.2858,66.55,66.55,1562717,26.7673253087711,26.7855576630118,26.4926457361499,26.4926457361499,3925573.05849189,0.0,1.0
2017-05-08,66.62,66.64,66.5,66.57,1227882,26.5205117797491,26.5284735064918,26.4727414192933,26.5006074628925,3084461.54883267,0.0,1.0
2017-05-09,66.66,66.75,66.5,66.73,1769571,26.5364352332344,26.5722630035763,26.4727414192933,26.5643012768337,4445194.00677702,0.0,1.0
2017-05-10,66.72,66.72,66.5,66.6,1100560,26.5603204134624,26.5603204134624,26.4727414192933,26.5125500530065,2764626.40724701,0.0,1.0
2017-05-11,66.32,66.34,65.91,66.33,1718126,26.4010858786095,26.4090476053521,26.2378704803852,26.4050667419808,4315963.24650876,0.0,1.0
2017-05-12,66.42,66.425,66.06,66.06,1284937,26.4408945123227,26.4428849440083,26.2975834309551,26.2975834309551,3227784.72945478,0.0,1.0
2017-05-15,66.54,66.59,66.18,66.21,1726926,26.4886648727786,26.5085691896352,26.345353791411,26.3572963815249,4338069.00392659,0.0,1.0
2017-05-16,66.57,66.66,66.37,66.58,2699416,26.5006074628925,26.5364352332344,26.4209901954661,26.5045883262638,6780981.28020745,0.0,1.0
2017-05-17,64.92,65.95,64.8801,65.8,7770686,25.8437650066243,26.2537939338705,25.8278813617728,26.1940809833007,19520102.2370654,0.0,1.0
2017-05-18,64.95,65.059,64.37,64.47,2201678,25.8557075967383,25.8990990074857,25.6248175212016,25.6646261549148,5530654.52047576,0.0,1.0
2017-05-19,65.38,65.445,65.14,65.14,1670275,26.0268847217052,26.0527603336188,25.9313440007934,25.9313440007934,4195760.67853139,0.0,1.0
2017-05-22,65.18,65.31,65.1147,65.2,1513799,25.9472674542787,25.9990186781059,25.921272416464,25.9552291810214,3802690.16742761,0.0,1.0
2017-05-23,65.63,65.68,65.4,65.55,975886,26.1264063059882,26.1463106228448,26.0348464484478,26.0945593990176,2451443.08902982,0.0,1.0
2017-05-24,65.6,65.61,65.415,65.51,1493102,26.1144637158743,26.1184445792456,26.0408177435048,26.0786359455324,3750698.93319158,0.0,1.0
2017-05-25,65.61,65.76,65.45,65.67,846620,26.1184445792456,26.1781575298154,26.0547507653044,26.1423297594735,2126724.58466914,0.0,1.0
2017-05-26,65.63,65.63,65.345,65.39,958942,26.1264063059882,26.1264063059882,26.0129516999055,26.0308655850765,2408879.45792894,0.0,1.0
2017-05-30,65.34,65.5039,65.3,65.37,676892,26.0109612682199,26.0762076188758,25.9950378147346,26.0229038583338,1700364.8125084,0.0,1.0
2017-05-31,65.3,65.775,65.2,65.67,1545071,25.9950378147346,26.1841288248724,25.9552291810214,26.1423297594735,3881245.99083335,0.0,1.0
2017-06-01,65.9,65.93,65.4634,65.54,2222781,26.2338896170139,26.2458322071279,26.060085122222,26.0905785356463,5583665.63397446,0.0,1.0
2017-06-02,66.3,66.36,66.07,66.28,2069078,26.3931241518668,26.4170093320948,26.3015642943264,26.3851624251242,5197560.94847518,0.0,1.0
2017-06-05,66.0,66.0484,65.86,65.87,1042295,26.2736982507271,26.2929656294443,26.2179661635286,26.2219470269,2618263.68497995,0.0,1.0
2017-06-06,65.32,65.6299,65.25,65.4,1836770,26.0029995414772,26.1263664973545,25.975133497878,26.0348464484478,4613999.09685897,0.0,1.0
2017-06-07,65.52,65.8662,65.2568,65.78,1175156,26.0826168089037,26.2204342988189,25.9778404849705,26.1861192565581,2952012.89364939,0.0,1.0
2017-06-08,65.62,65.665,65.41,65.47,1172722,26.1224254426169,26.1403393277879,26.0388273118191,26.0627124920471,2945898.64210905,0.0,1.0
2017-06-09,65.74,65.969,65.43,65.82,1569505,26.1701958030728,26.261357574276,26.0467890385618,26.2020427100433,3942624.63591828,0.0,1.0
2017-06-12,65.2,65.33,65.0201,65.3,1052962,25.9552291810214,26.0069804048486,25.8836134489713,25.9950378147346,2645059.3797954,0.0,1.0
2017-06-13,65.74,65.81,65.495,65.69,720208,26.1701958030728,26.198061846672,26.0726646504754,26.1502914862162,1809175.37936192,0.0,1.0
2017-06-14,65.55,65.83,65.31,65.83,1713366,26.0945593990176,26.2060235734147,25.9990186781059,26.2060235734147,4304006.04136003,0.0,1.0
2017-06-15,65.04,65.05,64.55,64.69,1174636,25.8915353670802,25.8955162304515,25.6964730618854,25.7522051490839,2950706.64434743,0.0,1.0
2017-06-16,65.42,65.43,65.0699,65.18,967405,26.0428081751905,26.0467890385618,25.9034381485605,25.9472674542787,2430138.66531838,0.0,1.0
2017-06-19,66.19,66.2892,66.0,66.06,1279684,26.3493346547823,26.3888248194258,26.2736982507271,26.2975834309551,3214589.09948707,0.0,1.0
2017-06-20,65.73,66.12,65.59,66.07,1343310,26.1662149397014,26.321468611183,26.1104828525029,26.3015642943264,3374418.74965381,0.0,1.0
2017-06-21,65.5,65.69,65.4166,65.53,1120375,26.074655082161,26.1502914862162,26.0414546816442,26.086597672275,2814402.04170548,0.0,1.0
2017-06-22,65.45,65.6681,65.39,65.49,940504,26.0547507653044,26.141573395433,26.0308655850765,26.0706742187897,2362562.87210279,0.0,1.0
2017-06-23,65.33,65.3765,65.11,65.25,673779,26.0069804048486,26.0254914195252,25.9194014106795,25.975133497878,1692544.90082184,0.0,1.0
2017-06-26,64.53,64.8799,64.48,64.77,731339,26.1463106228448,26.288083350056,26.1260515878047,26.2435539910377,1804969.97648172,1.15,1.0
2017-06-27,63.64,64.13,63.6,64.04,1865272,25.7856997991298,25.9842383425235,25.7694925710977,25.9477720794512,4603555.88580947,0.0,1.0
2017-06-28,63.86,63.96,63.63,63.82,1167335,25.8748395533065,25.9153576233869,25.7816479921218,25.8586323252744,2881023.20195736,0.0,1.0
2017-06-29,62.34,63.22,62.05,63.18,3437835,25.2589648880853,25.6155239047924,25.1414624848524,25.5993166767602,8484695.82382185,0.0,1.0
2017-06-30,62.33,62.63,61.98,62.63,2868574,25.2549130810773,25.3764672913183,25.1130998357961,25.3764672913183,7079739.96370503,0.0,1.0
2017-07-03,62.78,62.9699,62.69,62.78,1020660,25.4372443964389,25.5141882115214,25.4007781333665,25.4372443964389,2519024.22296066,0.0,1.0
2017-07-05,62.86,62.885,62.69,62.8,2069459,25.4696588525031,25.4797883700232,25.4007781333665,25.4453480104549,5107496.47230612,0.0,1.0
2017-07-06,62.16,62.39,62.0,62.15,1759122,25.1860323619407,25.2792239231255,25.1212034498122,25.1819805549327,4341574.01009447,0.0,1.0
2017-07-07,62.52,62.6,62.18,62.24,1009225,25.33189741423,25.3643118702942,25.1941359759568,25.218446818005,2490802.24699457,0.0,1.0
2017-07-10,62.66,62.7301,62.47,62.47,733670,25.3886227123424,25.4170258794688,25.3116383791898,25.3116383791898,1810722.96519855,0.0,1.0
2017-07-11,62.61,62.65,62.29,62.51,1266014,25.3683636773023,25.3845709053344,25.2387058530452,25.3278456072219,3124566.39096989,0.0,1.0
2017-07-12,63.25,63.415,63.145,63.17,1233474,25.6276793258165,25.694534141449,25.5851353522321,25.5952648697522,3044256.54418923,0.0,1.0
2017-07-13,63.56,63.61,63.385,63.5,1575403,25.7532853430655,25.7735443781057,25.6823787204249,25.7289745010173,3888149.15635462,0.0,1.0
2017-07-14,63.65,63.725,63.31,63.43,981111,25.7897516061378,25.8201401586981,25.6519901678647,25.7006118519611,2421415.92147548,0.0,1.0
2017-07-17,63.45,63.6,63.4399,63.5,1378454,25.7087154659771,25.7694925710977,25.704623140899,25.7289745010173,3402072.20449222,0.0,1.0
2017-07-18,62.95,62.96,62.69,62.8,1742429,25.5061251155754,25.5101769225835,25.4007781333665,25.4453480104549,4300375.10805669,0.0,1.0
2017-07-19,63.31,63.35,63.0001,63.02,1367972,25.6519901678647,25.6681973958968,25.5264246686857,25.5344877646317,3376202.26552618,0.0,1.0
2017-07-20,63.25,63.6,63.0101,63.56,1702369,25.6276793258165,25.7694925710977,25.5304764756937,25.7532853430655,4201505.64087681,0.0,1.0
2017-07-21,62.44,62.56,62.07,62.55,1417022,25.2994829581657,25.3481046422621,25.1495660988684,25.3440528352541,3497259.36400777,0.0,1.0
2017-07-24,62.42,62.439,62.11,62.23,1481826,25.2913793441496,25.2990777774649,25.1657733269006,25.214395010997,3657197.88001187,0.0,1.0
2017-07-25,62.54,62.76,62.47,62.73,1058149,25.340001028246,25.4291407824228,25.3116383791898,25.4169853613987,2611548.37311309,0.0,1.0
2017-07-26,62.6,62.88,62.55,62.79,1710244,25.3643118702942,25.4777624665192,25.3440528352541,25.4412962034469,4220941.41356882,0.0,1.0
2017-07-27,62.89,63.15,62.67,63.06,3010633,25.4818142735272,25.5871612557361,25.3926745193505,25.5506949926638,7430346.49486093,0.0,1.0
2017-07-28,62.42,62.48,62.2,62.39,1600846,25.2913793441496,25.3156901861978,25.2022395899729,25.2792239231255,3950943.36138351,0.0,1.0
2017-07-31,62.01,62.52,61.9,62.47,3216086,25.1252552568202,25.33189741423,25.0806853797318,25.3116383791898,7937411.61319606,0.0,1.0
2017-08-01,62.42,62.665,62.41,62.54,3324994,25.2913793441496,25.3906486158465,25.2873275371416,25.340001028246,8206200.32841386,0.0,1.0
2017-08-02,62.24,62.52,62.05,62.51,1150579,25.218446818005,25.33189741423,25.1414624848524,25.3278456072219,2839668.81373804,0.0,1.0
2017-08-03,62.22,62.42,62.21,62.38,938094,25.2103432039889,25.2913793441496,25.2062913969809,25.2751721161175,2315248.47590193,0.0,1.0
2017-08-04,63.01,63.15,62.71,62.78,954981,25.5304359576236,25.5871612557361,25.4088817473826,25.4372443964389,2356926.17665746,0.0,1.0
2017-08-07,62.94,62.99,62.85,62.89,715448,25.5020733085674,25.5223323436076,25.4656070454951,25.4818142735272,1765750.43821524,0.0,1.0
2017-08-08,62.87,63.305,62.76,62.77,1346432,25.4737106595112,25.6499642643606,25.4291407824228,25.4331925894308,3323040.79964863,0.0,1.0
2017-08-09,62.48,62.5,62.26,62.3,1705574,25.3156901861978,25.3237938002139,25.2265504320211,25.2427576600532,4209415.69185813,0.0,1.0
2017-08-10,61.44,61.99,61.39,61.94,1918064,24.8943022573623,25.1171516428041,24.8740432223221,25.096892607764,4733848.36986736,0.0,1.0
2017-08-11,61.15,61.44,61.12,61.33,1301939,24.7767998541293,24.8943022573623,24.7646444331052,24.8497323802739,3213230.53496481,0.0,1.0
2017-08-14,61.97,62.1499,61.8964,61.95,1114358,25.1090480287881,25.1819400368626,25.0792267292089,25.100944414772,2750274.13149335,0.0,1.0
2017-08-15,62.17,62.28,62.02,62.28,868389,25.1900841689488,25.2346540460371,25.1293070638283,25.2346540460371,2143214.12218818,0.0,1.0
2017-08-16,62.43,62.8076,62.39,62.76,1055932,25.2954311511577,25.448427383781,25.2792239231255,25.4291407824228,2606076.7403438,0.0,1.0
2017-08-17,61.84,62.54,61.83,62.43,1435912,25.0563745376836,25.340001028246,25.0523227306756,25.2954311511577,3543880.5381223,0.0,1.0
2017-08-18,61.79,62.04,61.6,61.71,1013210,25.0361155026435,25.1374106778443,24.9591311694908,25.0037010465792,2500637.36498538,0.0,1.0
2017-08-21,61.59,61.74,61.41,61.7,753186,24.9550793624828,25.0158564676033,24.8821468363382,24.9996492395712,1858889.12898992,0.0,1.0
2017-08-22,62.32,62.345,61.99,62.0,845366,25.2508612740693,25.2609907915894,25.1171516428041,25.1212034498122,2086392.56095797,0.0,1.0
2017-08-23,62.03,62.15,61.865,62.03,977727,25.1333588708363,25.1819805549327,25.0665040552037,25.1333588708363,2413064.09229583,0.0,1.0
2017-08-24,62.0,62.32,62.0,62.25,769624,25.1212034498122,25.2508612740693,25.1212034498122,25.222498625013,1899458.68219768,0.0,1.0
2017-08-25,61.86,62.325,61.84,62.17,1093253,25.0644781516997,25.2528871775733,25.0563745376836,25.1900841689488,2698186.2606788,0.0,1.0
2017-08-28,61.5,61.84,61.45,61.84,882399,24.9186130994105,25.0563745376836,24.8983540643703,25.0563745376836,2177791.28732023,0.0,1.0
2017-08-29,61.19,61.19,60.6,60.64,1316925,24.7930070821614,24.7930070821614,24.5539504686874,24.5701576967195,3250216.50189336,0.0,1.0
2017-08-30,61.43,61.54,61.3,61.36,1391635,24.8902504503542,24.9348203274426,24.8375769592498,24.861887801298,3434603.36891803,0.0,1.0
2017-08-31,61.73,61.94,61.64,61.86,1259407,25.0118046605953,25.096892607764,24.975338397523,25.0644781516997,3108260.08618563,0.0,1.0
2017-09-01,62.11,62.26,62.03,62.17,1011296,25.1657733269006,25.2265504320211,25.1333588708363,25.1900841689488,2495913.54670824,0.0,1.0
2017-09-05,61.55,62.1064,61.37,62.0,1343004,24.9388721344506,25.1643146763777,24.865939608306,25.1212034498122,3314580.37694538,0.0,1.0
2017-09-06,62.21,62.34,61.92,62.0,1618948,25.2062913969809,25.2589648880853,25.0887889937479,25.1212034498122,3995619.72421152,0.0,1.0
2017-09-07,62.28,62.4,62.1,62.3,1046987,25.2346540460371,25.2832757301335,25.1617215198925,25.2427576600532,2584000.17060032,0.0,1.0
2017-09-08,62.18,62.323,62.1358,62.17,743890,25.1941359759568,25.2520768161717,25.1762269889813,25.1900841689488,1835946.27909217,0.0,1.0
2017-09-11,63.2,63.28,62.94,62.94,956161,25.6074202907763,25.6398347468406,25.5020733085674,25.5020733085674,2359838.45751797,0.0,1.0
2017-09-12,63.3,63.47,63.25,63.39,1297912,25.6479383608566,25.7168190799932,25.6276793258165,25.6844046239289,3203291.75951965,0.0,1.0
2017-09-13,63.42,63.539,63.34,63.38,822237,25.696560044953,25.7447765483486,25.6641455888888,25.6803528169209,2029309.38805725,0.0,1.0
2017-09-14,63.58,63.59,63.39,63.46,708449,25.7613889570816,25.7654407640896,25.6844046239289,25.7127672729852,1748476.66385698,0.0,1.0
2017-09-15,63.42,63.44,63.29,63.31,1219178,25.696560044953,25.7046636589691,25.6438865538486,25.6519901678647,3008973.52115371,0.0,1.0
2017-09-18,63.61,63.72,63.56,63.65,776542,25.7735443781057,25.8181142551941,25.7532853430655,25.7897516061378,1916532.54575111,0.0,1.0
2017-09-19,63.63,63.67,63.55,63.66,916757,25.7816479921218,25.7978552201539,25.7492335360575,25.7938034131459,2262588.02105378,0.0,1.0
2017-09-20,63.79,63.815,63.36,63.42,980464,25.8464769042503,25.8566064217704,25.6722492029048,25.696560044953,2419819.10307145,0.0,1.0
2017-09-21,63.75,63.83,63.6313,63.8,578324,25.8302696762182,25.8626841322824,25.7821747270328,25.8505287112583,1427323.65794633,0.0,1.0
2017-09-22,63.78,63.8333,63.72,63.73,701035,25.8424250972423,25.8640212285951,25.8181142551941,25.8221660622021,1730178.65512828,0.0,1.0
2017-09-25,63.61,63.83,63.55,63.74,589341,25.7735443781057,25.8626841322824,25.7492335360575,25.8262178692101,1454513.99543811,0.0,1.0
2017-09-26,63.68,63.76,63.56,63.65,1190340,25.810010641178,25.8424352776619,25.7613736864522,25.7978514024965,2936877.95227272,0.02,1.0
2017-09-27,64.2,64.29,63.977,64.02,1062462,26.0207707783233,26.0572484943677,25.9303871041244,25.9478153462345,2621369.71195421,0.0,1.0
2017-09-28,64.28,64.32,64.1262,64.14,1627533,26.0531954148072,26.0694077330491,25.9908590511669,25.9964523009604,4015546.63734419,0.0,1.0
2017-09-29,64.7,64.74,64.3,64.35,1346412,26.2234247563476,26.2396370745896,26.0613015739282,26.0815669717306,3321948.11354354,0.0,1.0
2017-10-02,64.86,64.9,64.5,64.5,793616,26.2882740293154,26.3044863475574,26.1423631651379,26.1423631651379,1958056.80139361,0.0,1.0
2017-10-03,65.03,65.04,64.83,64.86,1623073,26.3571763818437,26.3612294614042,26.2761147906339,26.2882740293154,4004542.65892866,0.0,1.0
2017-10-04,64.68,64.83,64.66,64.78,1117400,26.2153185972267,26.2761147906339,26.2072124381057,26.2558493928315,2756916.02724392,0.0,1.0
2017-10-05,65.18,65.23,64.935,64.94,1196462,26.417972575251,26.4382379730534,26.3186721260191,26.3206986657993,2951982.51636685,0.0,1.0
2017-10-06,65.03,65.075,64.83,65.03,835519,26.3571763818437,26.3754152398659,26.2761147906339,26.3571763818437,2061442.38604512,0.0,1.0
2017-10-09,64.87,65.08,64.86,65.04,547773,26.2923271088759,26.3774417796461,26.2882740293154,26.3612294614042,1351498.26650393,0.0,1.0
2017-10-10,65.25,65.25,64.75,64.89,1603902,26.4463441321744,26.4463441321744,26.2436901541501,26.3004332679969,3957242.82256004,0.0,1.0
2017-10-11,65.11,65.145,64.98,65.03,1173669,26.3896010183276,26.4037867967893,26.3369109840412,26.3571763818437,2895746.26524016,0.0,1.0
2017-10-12,65.14,65.2,64.9856,65.02,325990,26.401760257009,26.4260787343719,26.3391807085951,26.3531233022832,804302.000824458,0.0,1.0
2017-10-13,65.2,65.31,65.05,65.07,643631,26.4260787343719,26.4706626095373,26.3652825409646,26.3733887000856,1588004.85012622,0.0,1.0
2017-10-16,65.17,65.23,65.05,65.23,635498,26.4139194956905,26.4382379730534,26.3652825409646,26.4382379730534,1567938.62670616,0.0,1.0
2017-10-17,65.31,65.4399,65.24,65.33,1169704,26.4706626095373,26.523312113028,26.4422910526139,26.4787687686583,2885963.58039318,0.0,1.0
2017-10-18,65.52,65.595,65.46,65.5,825007,26.5557772803075,26.5861753770112,26.5314588029446,26.5476711211865,2035506.55171687,0.0,1.0
2017-10-19,65.02,65.05,64.79,64.86,859639,26.3531233022832,26.3652825409646,26.259902472392,26.2882740293154,2120952.6908394,0.0,1.0
2017-10-20,65.04,65.2,65.01,65.15,716540,26.3612294614042,26.4260787343719,26.3490702227227,26.4058133365695,1767890.29010324,0.0,1.0
2017-10-23,64.97,65.28,64.92,65.28,630935,26.3328579044808,26.4585033708558,26.3125925066783,26.4585033708558,1556680.52053799,0.0,1.0
2017-10-24,65.02,65.0969,64.92,65.03,9968093,26.3531233022832,26.3842914841033,26.3125925066783,26.3571763818437,24593874.4878808,0.0,1.0
2017-10-25,64.78,65.105,64.53,65.03,3379835,26.2558493928315,26.3875744785473,26.1545224038193,26.3571763818437,8338930.80449256,0.0,1.0
2017-10-26,65.56,65.675,65.1,65.14,1401324,26.5719895985495,26.6186000134951,26.3855479387671,26.401760257009,3457430.28008016,0.0,1.0
2017-10-27,65.79,65.84,65.69,65.78,1180342,26.6652104284407,26.6854758262431,26.6246796328358,26.6611573488802,2912210.28944796,0.0,1.0
2017-10-30,65.93,66.09,65.92,65.96,1331625,26.7219535422875,26.7868028152552,26.717900462727,26.7341127809689,3285464.74385063,0.0,1.0
2017-10-31,66.41,66.56,66.34,66.35,1203348,26.9165013611908,26.9772975545981,26.8881298042674,26.8921828838279,2968972.06689809,0.0,1.0
2017-11-01,66.7,66.99,66.68,66.97,1076776,27.0340406684449,27.151579975699,27.0259345093239,27.1434738165781,2656686.06779274,0.0,1.0
2017-11-02,66.64,66.67,66.27,66.57,635195,27.009722191082,27.0218814297635,26.859758247344,26.9813506341586,1567191.04700663,0.0,1.0
2017-11-03,66.66,66.71,66.4801,66.5,694082,27.017828350203,27.0380937480054,26.9449134489098,26.9529790772352,1712480.57098758,0.0,1.0
2017-11-06,66.61,66.725,66.57,66.63,618785,26.9975629524005,27.0441733673461,26.9813506341586,27.0056691115215,1526703.31476476,0.0,1.0
2017-11-07,66.04,66.4,65.92,66.33,864806,26.7665374174528,26.9124482816303,26.717900462727,26.8840767247069,2133701.02188716,0.0,1.0
2017-11-08,66.0,66.0899,65.73,65.83,734725,26.7503250992109,26.7867622844596,26.6408919510777,26.6814227466826,1812757.40837372,0.0,1.0
2017-11-09,65.19,65.42,64.805,65.37,1595695,26.4220256548115,26.5152464847027,26.2659820917327,26.4949810869002,3936994.02191963,0.0,1.0
2017-11-10,64.93,65.06,64.815,65.0,901659,26.3166455862388,26.3693356205251,26.2700351712932,26.3450171431622,2224626.94487984,0.0,1.0
2017-11-13,64.67,64.71,64.21,64.24,1224757,26.2112655176662,26.2274778359081,26.0248238578838,26.0369830965652,3021793.63055234,0.0,1.0
2017-11-14,64.22,64.365,64.06,64.24,1440375,26.0288769374443,26.0876465910713,25.9640276644765,26.0369830965652,3553779.2399691,0.0,1.0
2017-11-15,63.97,64.089,63.53,63.66,1007784,25.9275499484321,25.9757815952019,25.7492144477707,25.801904482057,2486464.88419545,0.0,1.0
2017-11-16,64.53,64.64,64.38,64.52,995807,26.1545224038193,26.1991062789847,26.0937262104121,26.1504693242589,2456914.51435627,0.0,1.0
2017-11-17,64.12,64.3066,64.0331,64.29,1126742,25.9883461418394,26.0639766064381,25.9531248804588,26.0572484943677,2779965.16768291,0.0,1.0
2017-11-20,64.45,64.64,64.37,64.4,1516620,26.1220977673355,26.1991062789847,26.0896731308516,26.101832369533,3741895.45842016,0.0,1.0
2017-11-21,64.8,64.94,64.73,64.78,658513,26.2639555519525,26.3206986657993,26.2355839950291,26.2558493928315,1624722.6094939,0.0,1.0
2017-11-22,64.38,64.97,64.3,64.95,1133533,26.0937262104121,26.3328579044808,26.0613015739282,26.3247517453598,2796720.32853937,0.0,1.0
2017-11-24,64.73,64.8799,64.65,64.79,963560,26.2355839950291,26.2963396576408,26.2031593585452,26.259902472392,2377352.78970034,0.0,1.0
2017-11-27,64.5,64.68,64.38,64.52,1113987,26.1423631651379,26.2153185972267,26.0937262104121,26.1504693242589,2748495.26977034,0.0,1.0
2017-11-28,65.1,65.16,64.66,64.79,629736,26.3855479387671,26.40986641613,26.2072124381057,26.259902472392,1553722.27611641,0.0,1.0
2017-11-29,64.82,65.38,64.69,65.29,649989,26.2720617110735,26.4990341664607,26.2193716767871,26.4625564504163,1603691.68751768,0.0,1.0
2017-11-30,64.6,64.99,64.57,64.98,1617814,26.1828939607428,26.3409640636017,26.1707347220613,26.3369109840412,3991567.33998533,0.0,1.0
2017-12-01,64.17,64.51,63.57,64.28,1023074,26.0086115396418,26.1464162446984,25.7654267660126,26.0531954148072,2524189.28553478,0.0,1.0
2017-12-04,64.4,64.78,64.35,64.74,748350,26.101832369533,26.2558493928315,26.0815669717306,26.2396370745896,1846373.82225523,0.0,1.0
2017-12-05,64.27,64.69,64.24,64.48,9600711,26.0491423352467,26.2193716767871,26.0369830965652,26.1342570060169,23687447.6721291,0.0,1.0
2017-12-06,64.31,64.5,64.03,64.06,885287,26.0653546534886,26.1423631651379,25.951868425795,25.9640276644765,2184232.96850788,0.0,1.0
2017-12-07,64.52,64.56,64.19,64.26,986340,26.1504693242589,26.1666816425008,26.0167176987628,26.0450892556862,2433556.96645049,0.0,1.0
2017-12-08,64.68,64.8,64.6,64.69,1649524,26.2153185972267,26.2639555519525,26.1828939607428,26.2193716767871,4069804.14616387,0.0,1.0
2017-12-11,64.74,64.76,64.48,64.59,887552,26.2396370745896,26.2477432337105,26.1342570060169,26.1788408811823,2189821.31180634,0.0,1.0
2017-12-12,64.86,64.95,64.65,64.69,662394,26.2882740293154,26.3247517453598,26.2031593585452,26.2193716767871,1634298.04452319,0.0,1.0
2017-12-13,64.45,64.91,64.45,64.81,2101155,26.1220977673355,26.3085394271178,26.1220977673355,26.268008631513,5184095.12728093,0.0,1.0
2017-12-14,64.15,64.73,64.12,64.61,1364079,26.0005053805209,26.2355839950291,25.9883461418394,26.1869470403032,3365537.19127158,0.0,1.0
2017-12-15,64.53,64.62,64.24,64.31,3556901,26.1545224038193,26.1910001198637,26.0369830965652,26.0653546534886,8775798.61662787,0.0,1.0
2017-12-18,65.31,65.39,65.21,65.21,1117411,26.4706626095373,26.5030872460212,26.4301318139324,26.4301318139324,2756943.16710101,0.0,1.0
2017-12-19,65.13,65.44,65.06,65.44,689545,26.3977071774485,26.5233526438236,26.3693356205251,26.5233526438236,1701286.61357251,0.0,1.0
2017-12-20,64.6,65.0,64.55,65.0,995606,26.1828939607428,26.3450171431622,26.1626285629403,26.3450171431622,2456418.59514965,0.0,1.0
2017-12-21,64.71,65.03,64.66,64.67,1435648,26.2274778359081,26.3571763818437,26.2072124381057,26.2112655176662,3542116.50320449,0.0,1.0
2017-12-22,64.74,64.77,64.6,64.6,885840,26.2396370745896,26.251796313271,26.1828939607428,26.1828939607428,2185597.36314101,0.0,1.0
2017-12-26,64.45,64.62,64.35,64.37,566692,26.1973634547737,26.2664643358802,26.1567158776522,26.1648453930765,1394159.35741216,0.1857,1.0
2017-12-27,64.51,64.59,64.36,64.49,483696,26.2217520010466,26.2542700627437,26.1607806353644,26.2136224856223,1189974.98560564,0.0,1.0
2017-12-28,64.21,64.51,64.1,64.38,743565,26.0998092696822,26.2217520010466,26.0550969348486,26.1689101507887,1829297.22423145,0.0,1.0
2017-12-29,63.71,64.11,63.68,64.06,941839,25.896571384075,26.0591616925608,25.8843771109385,26.038837904,2317085.21564749,0.0,1.0
2018-01-02,63.65,63.72,63.39,63.48,1177535,25.8721828378021,25.9006361417871,25.7664991372863,25.8030819566956,2896937.73501359,0.0,1.0
2018-01-03,64.18,64.18,63.82,63.82,1106973,26.0876149965458,26.0876149965458,25.9412837189086,25.9412837189086,2723343.13234104,0.0,1.0
2018-01-04,64.97,65.12,64.81,64.98,1679187,26.4087308558052,26.4697022214874,26.3436947324109,26.4127956135174,4131087.55531197,0.0,1.0
2018-01-05,65.72,65.77,65.42,65.58,1044085,26.7135876842161,26.7339114727768,26.5916449528517,26.6566810762461,2568627.88372462,0.0,1.0
2018-01-08,65.78,65.85,65.67,65.76,1135397,26.737976230489,26.766429534474,26.6932638956554,26.7298467150647,2793271.03952004,0.0,1.0
2018-01-09,66.15,66.17,65.93,66.13,2334966,26.8883722658383,26.8965017812626,26.7989475961711,26.880242750414,5744416.18752203,0.0,1.0
2018-01-10,65.66,65.76,65.54,65.73,1207884,26.6891991379432,26.7298467150647,26.6404220453975,26.7176524419282,2971601.47181966,0.0,1.0
2018-01-11,65.65,65.67,65.37,65.51,1322676,26.6851343802311,26.6932638956554,26.571321164291,26.628227772261,3254009.44820904,0.0,1.0
2018-01-12,65.75,65.85,65.63,65.66,1725856,26.7257819573525,26.766429534474,26.6770048648068,26.6891991379432,4245901.28667057,0.0,1.0
2018-01-16,65.45,66.1,65.39,65.96,4260534,26.6038392259882,26.8680484772776,26.5794506797153,26.8111418693076,10481643.1918443,0.0,1.0
2018-01-17,65.92,66.07,65.59,65.87,1526015,26.794882838459,26.8558542041412,26.6607458339582,26.7745590498983,3754258.20692953,0.0,1.0
2018-01-18,65.97,66.06,65.66,65.85,910139,26.8152066270197,26.851789446429,26.6891991379432,26.766429534474,2239097.78750316,0.0,1.0
2018-01-19,66.63,66.65,66.33,66.5,1257230,27.0834806360213,27.0916101514456,26.9615379046569,27.0306387857634,3093001.08157391,0.0,1.0
2018-01-22,66.82,66.89,66.51,66.59,1404444,27.160711032552,27.189164336537,27.0347035434755,27.0672216051727,3455172.72973919,0.0,1.0
2018-01-23,66.85,66.91,66.66,66.91,795102,27.1729053056885,27.1972938519613,27.0956749091577,27.1972938519613,1956087.06916124,0.0,1.0
2018-01-24,66.29,66.68,66.05,66.65,1846827,26.9452788738083,27.103804424582,26.8477246887169,27.0916101514456,4543510.66112002,0.0,1.0
2018-01-25,66.08,66.33,65.69,66.25,2324642,26.8599189618533,26.9615379046569,26.7013934110797,26.9290198429598,5719017.37969357,0.0,1.0
2018-01-26,66.74,66.74,66.37,66.44,3147655,27.1281929708549,27.1281929708549,26.9777969355055,27.0062502394905,7743770.28819033,0.0,1.0
2018-01-29,66.31,66.45,66.23,66.41,836796,26.9534083892326,27.0103149972027,26.9208903275355,26.9940559663541,2058661.44862653,0.0,1.0
2018-01-30,65.8,65.99,65.75,65.85,1293044,26.7461057459132,26.823336142444,26.7257819573525,26.766429534474,3181109.65417837,0.0,1.0
2018-01-31,65.94,66.06,65.76,65.98,1272346,26.8030123538833,26.851789446429,26.7298467150647,26.8192713847319,3130189.02995971,0.0,1.0
2018-02-01,65.49,65.78,65.34,65.55,2498610,26.6200982568368,26.737976230489,26.5591268911546,26.6444868031096,6147008.44907566,0.0,1.0
2018-02-02,64.18,64.97,64.1,64.93,1139818,26.0876149965458,26.4087308558052,26.0550969348486,26.3924718249566,2804147.45654925,0.0,1.0
2018-02-05,61.79,64.02,61.45,63.7,3230961,25.1161379033432,26.0225788731515,24.9779361411302,25.8925066263628,7948717.31307964,0.0,1.0
2018-02-06,63.67,63.7,62.03,62.18,4024493,25.8803123532264,25.8925066263628,25.2136920884346,25.2746634541168,9900941.9134022,0.0,1.0
2018-02-07,63.19,63.69,62.93,62.96,1664519,25.6852039830434,25.8884418686507,25.5795202825277,25.5917145556641,4095001.76363938,0.0,1.0
2018-02-08,61.53,62.81,61.5,62.75,2971525,25.0104542028274,25.5307431899819,24.998259929691,25.5063546437091,7310460.32859853,0.0,1.0
2018-02-09,61.76,61.98,60.26,61.67,3428350,25.1039436302067,25.1933682998739,24.494229973385,25.0673608107974,8434328.05295287,0.0,1.0
2018-02-12,62.34,62.46,61.98,62.1,1585863,25.3396995775111,25.3884766700569,25.1933682998739,25.2421453924196,3901494.53499205,0.0,1.0
2018-02-13,61.8,61.85,61.48,61.68,901113,25.1202026610553,25.140526449616,24.9901304142667,25.0714255685096,2216892.28193753,0.0,1.0
2018-02-14,62.38,62.53,61.58,61.58,1398312,25.3559586083597,25.4169299740419,25.0307779913881,25.0307779913881,3440086.95972717,0.0,1.0
2018-02-15,62.68,62.77,62.32,62.68,1432578,25.477901339724,25.5144841591334,25.3315700620868,25.477901339724,3524387.18726009,0.0,1.0
2018-02-16,63.44,63.63,63.14,63.14,1441420,25.7868229258471,25.8640533223778,25.6648801944827,25.6648801944827,3546140.02131851,0.0,1.0
2018-02-20,63.1,63.44,62.98,63.17,703359,25.6486211636341,25.7868229258471,25.5998440710884,25.6770744676191,1730383.5795636,0.0,1.0
2018-02-21,63.05,63.65,63.04,63.28,1008324,25.6282973750734,25.8721828378021,25.6242326173613,25.7217868024527,2480649.70019562,0.0,1.0
2018-02-22,63.22,63.61,63.02,63.18,1125924,25.6973982561799,25.8559238069535,25.616103101937,25.6811392253313,2769965.83741243,0.0,1.0
2018-02-23,63.87,63.87,63.33,63.43,937130,25.9616075074693,25.9616075074693,25.7421105910135,25.7827581681349,2305500.26930264,0.0,1.0
2018-02-26,64.34,64.35,63.87,64.03,1014914,26.1526511199401,26.1567158776522,25.9616075074693,26.0266436308636,2496862.22863319,0.0,1.0
2018-02-27,63.47,63.99,63.46,63.8,689416,25.7990171989835,26.010384600015,25.7949524412713,25.9331542034843,1696081.41203627,0.0,1.0
2018-02-28,63.14,63.85,63.14,63.73,944036,25.6648801944827,25.953477992045,25.6648801944827,25.9047008994993,2322490.21185043,0.0,1.0
2018-03-01,62.24,63.18,61.98,63.04,1577142,25.2990520003897,25.6811392253313,25.1933682998739,25.6242326173613,3880039.38165303,0.0,1.0
2018-03-02,61.96,62.01,61.4,61.76,884733,25.1852387844496,25.2055625730103,24.9576123525695,25.1039436302067,2176594.6771109,0.0,1.0
2018-03-05,62.51,62.6,61.72,61.72,1257462,25.4088004586176,25.4453832780269,25.0876845993581,25.0876845993581,3093571.8413004,0.0,1.0
2018-03-06,62.46,62.62,62.23,62.57,752208,25.3884766700569,25.4535127934512,25.2949872426775,25.4331890048905,1850560.48421414,0.0,1.0
2018-03-07,62.76,62.78,62.25,62.25,982802,25.5104194014212,25.5185489168455,25.3031167581018,25.3031167581018,2417861.20994011,0.0,1.0
2018-03-08,63.42,63.52,63.16,63.16,1143123,25.7786934104228,25.8193409875442,25.673009709907,25.673009709907,2812278.32248039,0.0,1.0
2018-03-09,63.85,63.85,63.57,63.69,793828,25.953477992045,25.953477992045,25.8396647761049,25.8884418686507,1952952.81100806,0.0,1.0
2018-03-12,63.8,64.01,63.67,63.89,786513,25.9331542034843,26.0185141154393,25.8803123532264,25.9697370228936,1934956.65842522,0.0,1.0
2018-03-13,62.87,63.82,62.73,63.81,1481061,25.5551317362548,25.9412837189086,25.4982251282848,25.9372189611964,3643663.66923868,0.0,1.0
2018-03-14,63.09,63.5,62.87,63.43,964092,25.644556405922,25.8112114721199,25.5551317362548,25.7827581681349,2371831.40613631,0.0,1.0
2018-03-15,63.41,63.43,63.09,63.12,1298310,25.7746286527106,25.7827581681349,25.644556405922,25.6567506790584,3194064.91590102,0.0,1.0
2018-03-16,63.56,63.85,63.44,63.46,2171002,25.8356000183928,25.953477992045,25.7868229258471,25.7949524412713,5341036.67117324,0.0,1.0
2018-03-19,62.98,63.33,62.68,63.28,1330589,25.5998440710884,25.7421105910135,25.477901339724,25.7217868024527,3273476.78319031,0.0,1.0
2018-03-20,63.36,63.45,62.91,62.91,1097093,25.7876887192397,25.8243189588978,25.6045375209497,25.6045375209497,2695542.5605141,0.08213,1.0
2018-03-21,62.83,63.34,62.79,63.07,1025247,25.5719773079203,25.7795486659824,25.5556972014057,25.6696579470084,2519017.91693084,0.0,1.0
2018-03-22,61.68,62.27,61.63,62.07,2342076,25.1039242456235,25.3440558167149,25.0835741124802,25.2626552841416,5754448.83702532,0.0,1.0
2018-03-23,60.78,61.7,60.69,61.65,3934833,24.7376218490434,25.1120642988809,24.7009916093854,25.0917141657375,9667831.09546354,0.0,1.0
2018-03-26,61.5,61.61,60.67,61.49,1531137,25.0306637663075,25.0754340592229,24.6928515561281,25.0265937396788,3761982.75759473,0.0,1.0
2018-03-27,61.17,62.0,60.91,61.92,1774219,24.8963528875615,25.2341650977409,24.7905321952161,25.2016048847116,4359231.92124347,0.0,1.0
2018-03-28,62.03,62.37,61.53,61.7,2416980,25.2463751776269,25.3847560830016,25.0428738461935,25.1120642988809,5938486.94496398,0.0,1.0
2018-03-29,62.72,62.95,62.53,62.65,1031599,25.527207015005,25.6208176274644,25.4498765090603,25.4987168286043,2534624.69442771,0.0,1.0
2018-04-02,61.93,62.75,61.45,62.55,2614811,25.2056749113402,25.539417094891,25.0103136331642,25.4580165623176,6424555.01785212,0.0,1.0
2018-04-03,62.5,62.56,62.07,62.32,1448122,25.4376664291743,25.4620865889463,25.2626552841416,25.3644059498583,3558016.03311369,0.0,1.0
2018-04-04,62.58,62.61,61.6,61.62,1255877,25.4702266422036,25.4824367220897,25.0713640325942,25.0795040858515,3085672.68615402,0.0,1.0
2018-04-05,63.5,63.7,63.31,63.35,936599,25.8446690920411,25.9260696246145,25.7673385860964,25.7836186926111,2301210.98816139,0.0,1.0
2018-04-06,62.98,63.62,62.81,63.37,973668,25.6330277073504,25.8935094115851,25.563837254663,25.7917587458684,2392289.0163465,0.0,1.0
2018-04-09,63.3,63.75,63.21,63.39,1034263,25.7632685594677,25.9464197577578,25.7266383198097,25.7998987991257,2541170.1061487,0.0,1.0
2018-04-10,63.85,64.02,63.73,63.89,982591,25.9871200240445,26.0563104767318,25.9382797045005,26.0034001305591,2414212.70583087,0.0,1.0
2018-04-11,63.44,63.68,63.35,63.53,862460,25.8202489322691,25.9179295713571,25.7836186926111,25.8568791719271,2119052.47480477,0.0,1.0
2018-04-12,63.84,63.92,63.72,63.76,584469,25.9830499974158,26.0156102104451,25.9342096778718,25.9504897843865,1436032.37355549,0.0,1.0
2018-04-13,63.83,64.17,63.65,64.17,568485,25.9789799707871,26.1173608761618,25.9057194914711,26.1173608761618,1396759.90322959,0.0,1.0
2018-04-16,63.87,63.93,63.65,63.83,580504,25.9952600773018,26.0196802370738,25.9057194914711,25.9789799707871,1426290.42255185,0.0,1.0
2018-04-17,64.43,64.58,64.23,64.3,649778,26.2231815685072,26.2842319679372,26.1417810359339,26.1702712223345,1596495.69716125,0.0,1.0
2018-04-18,64.57,64.63,64.4,64.53,889053,26.2801619413086,26.3045821010806,26.2109714886212,26.2638818347939,2184391.11365466,0.0,1.0
2018-04-19,64.41,64.54,64.26,64.48,861300,26.2150415152499,26.2679518614226,26.1539911158199,26.2435317016506,2116202.37060194,0.0,1.0
2018-04-20,64.45,64.62,64.34,64.55,620035,26.2313216217645,26.3005120744519,26.1865513288492,26.2720218880512,1523417.55120884,0.0,1.0
2018-04-23,64.69,64.79,64.48,64.57,547341,26.3290022608526,26.3697025271393,26.2435317016506,26.2801619413086,1344809.38317385,0.0,1.0
2018-04-24,64.16,64.67,63.93,64.62,1155463,26.1132908495332,26.3208622075952,26.0196802370738,26.3005120744519,2838956.85561689,0.0,1.0
2018-04-25,64.36,64.44,63.98,64.21,717137,26.1946913821065,26.2272515951359,26.0400303702172,26.1336409826765,1761995.8428496,0.0,1.0
2018-04-26,64.75,64.88,64.34,64.4,915980,26.3534224206246,26.4063327667973,26.1865513288492,26.2109714886212,2250550.38595607,0.0,1.0
2018-04-27,64.92,65.1,64.76,65.05,703845,26.4226128733119,26.495873352628,26.3574924472533,26.4755232194846,1729337.57986337,0.0,1.0
2018-04-30,64.99,65.32,64.97,65.07,1800391,26.4511030597126,26.5854139384586,26.4429630064553,26.4836632727419,4423536.16882665,0.0,1.0
2018-05-01,65.1,65.32,64.73,65.12,930313,26.495873352628,26.5854139384586,26.3452823673672,26.5040134058853,2285766.3717657,0.0,1.0
2018-05-02,65.39,65.74,65.36,65.64,1301649,26.6139041248593,26.7563550568627,26.6016940449733,26.715654790576,3198133.86681951,0.0,1.0
2018-05-03,65.42,65.47,65.12,65.43,1038503,26.6261142047453,26.6464643378887,26.5040134058853,26.630184231374,2551587.72840732,0.0,1.0
2018-05-04,65.72,65.85,65.26,65.34,1277607,26.7482150036054,26.801125349778,26.5609937786866,26.593553991716,3139063.00022945,0.0,1.0
2018-05-07,65.93,66.09,65.83,65.96,663124,26.8336855628074,26.8988059888661,26.7929852965207,26.8458956426934,1629286.6374121,0.0,1.0
2018-05-08,66.31,66.32,65.95,65.97,749113,26.9883465746968,26.9924166013254,26.8418256160647,26.8499656693221,1840560.43939246,0.0,1.0
2018-05-09,66.59,66.7,66.35,66.38,1117538,27.1023073202995,27.1470776132148,27.0046266812114,27.0168367610974,2745775.64708899,0.0,1.0
2018-05-10,66.68,66.71,66.38,66.38,341489,27.1389375599575,27.1511476398435,27.0168367610974,27.0168367610974,839033.822517688,0.0,1.0
2018-05-11,66.54,66.67,66.48,66.49,508176,27.0819571871561,27.1348675333288,27.0575370273841,27.0616070540128,1248581.51153258,0.0,1.0
2018-05-14,66.5,66.56,66.39,66.41,304756,27.0656770806415,27.0900972404135,27.0209067877261,27.0290468409834,748781.341756837,0.0,1.0
2018-05-15,66.5,66.55,66.29,66.39,507635,27.0656770806415,27.0860272137848,26.9802065214394,27.0209067877261,1247252.28190005,0.0,1.0
2018-05-16,66.82,66.82,66.56,66.56,498063,27.1959179327588,27.1959179327588,27.0900972404135,27.0900972404135,1223734.00825394,0.0,1.0
2018-05-17,67.05,67.22,66.94,67.0,586085,27.2895285452182,27.3587189979055,27.2447582523028,27.2691784120749,1440002.8635484,0.0,1.0
2018-05-18,66.95,67.13,66.89,67.11,299741,27.2488282789315,27.3220887582475,27.2244081191595,27.3139487049902,736459.555052358,0.0,1.0
2018-05-21,67.28,67.41,67.2,67.37,426460,27.3831391576776,27.4360495038502,27.3505789446482,27.4197693973356,1047806.41236143,0.0,1.0
2018-05-22,67.39,67.62,67.35,67.48,644687,27.4279094505929,27.5215200630523,27.4116293440782,27.4645396902509,1583987.17949176,0.0,1.0
2018-05-23,66.83,66.87,66.47,66.62,899251,27.1999879593875,27.2162680659022,27.0534670007555,27.1145174001855,2209447.46077576,0.0,1.0
2018-05-24,66.74,66.74,66.24,66.66,607582,27.1633577197295,27.1633577197295,26.9598563882961,27.1307975067001,1492820.6997969,0.0,1.0
2018-05-25,66.55,66.58,66.19,66.37,1120938,27.0860272137848,27.0982372936708,26.9395062551528,27.0127667344688,2754129.40078694,0.0,1.0
2018-05-29,65.09,65.54,64.73,65.24,3605390,26.4918033259993,26.6749545242893,26.3452823673672,26.5528537254293,8858394.13090041,0.0,1.0
2018-05-30,65.58,65.77,65.23,65.47,3895002,26.691234630804,26.7685651367487,26.5487836988006,26.6464643378887,9569966.87089202,0.0,1.0
2018-05-31,65.26,65.55,64.85,65.45,1168952,26.5609937786866,26.679024550918,26.3941226869113,26.6383242846313,2872099.14492033,0.0,1.0
2018-06-01,65.92,66.0,65.71,65.93,804840,26.8296155361787,26.8621757492081,26.7441449769767,26.8336855628074,1977480.91948829,0.0,1.0
2018-06-04,66.11,66.29,66.05,66.2,1427180,26.9069460421234,26.9802065214394,26.8825258823514,26.9435762817814,3506561.82430706,0.0,1.0
2018-06-05,66.01,66.62,65.98,66.47,1442509,26.8662457758367,27.1145174001855,26.8540356959507,27.0534670007555,3544224.96855293,0.0,1.0
2018-06-06,66.41,66.42,65.63,65.9,1206763,27.0290468409834,27.0331168676121,26.7115847639474,26.8214754829214,2965000.25700071,0.0,1.0
2018-06-07,65.57,66.03,65.32,66.02,2012168,26.6871646041753,26.8743858290941,26.5854139384586,26.8703158024654,4943869.37379469,0.0,1.0
2018-06-08,65.99,66.1,65.63,65.79,1215217,26.8581057225794,26.9028760154947,26.7115847639474,26.776705190006,2985771.61987202,0.0,1.0
2018-06-11,66.53,66.68,66.11,66.13,1168967,27.0778871605275,27.1389375599575,26.9069460421234,26.9150860953807,2872135.99971605,0.0,1.0
2018-06-12,66.38,66.62,66.31,66.53,716124,27.0168367610974,27.1145174001855,26.9883465746968,27.0778871605275,1759506.91564489,0.0,1.0
2018-06-13,66.38,66.65,66.36,66.61,675708,27.0168367610974,27.1267274800715,27.0086967078401,27.1104473735568,1660205.35404005,0.0,1.0
2018-06-14,67.39,67.58,66.94,66.96,1346205,27.4279094505929,27.5052399565376,27.2447582523028,27.2528983055602,3307607.3520448,0.0,1.0
2018-06-15,67.18,67.18,66.88,67.07,871516,27.3424388913909,27.3424388913909,27.2203380925308,27.2976685984755,2141302.9434779,0.0,1.0
2018-06-18,66.4,66.4,65.99,66.19,747289,27.0249768143548,27.0249768143548,26.8581057225794,26.9395062551528,1836078.89623215,0.0,1.0
2018-06-19,65.96,65.96,65.39,65.55,2021705,26.8458956426934,26.8458956426934,26.6139041248593,26.679024550918,4967301.65291744,0.0,1.0
2018-06-20,65.77,65.91,65.65,65.86,601764,26.7685651367487,26.8255455095501,26.7197248172047,26.8051953764067,1478525.95302787,0.0,1.0
2018-06-21,65.02,65.42,64.86,65.38,885179,26.4633131395986,26.6261142047453,26.3981927135399,26.6098340982307,2174872.74841177,0.0,1.0
2018-06-22,65.4,65.71,65.3,65.42,1119035,26.617974151488,26.7441449769767,26.5772738852013,26.6261142047453,2749453.75570247,0.0,1.0
2018-06-25,62.92,63.54,62.7,63.49,1606415,26.2021802311033,26.4603708182502,26.1105642163092,26.4395489967061,3857527.53810991,1.4584,1.0
2018-06-26,63.06,63.2,62.76,63.02,815284,26.2604813314268,26.3187824317503,26.1355504021621,26.2438238741915,1957763.39325791,0.0,1.0
2018-06-27,62.89,63.69,62.88,63.36,1417782,26.1896871381768,26.5228362828825,26.185522773868,26.3854122606914,3404558.04262071,0.0,1.0
2018-06-28,62.92,63.0,62.35,62.68,1187852,26.2021802311033,26.2354951455739,25.9648114655005,26.1022354876916,2852420.95050092,0.0,1.0
2018-06-29,63.14,63.62,63.04,63.5,782796,26.2937962458973,26.4936857327208,26.2521526028091,26.4437133610149,1879749.08521291,0.0,1.0
2018-07-02,63.03,63.09,62.74,62.9,543452,26.2479882385003,26.2729744243532,26.1272216735445,26.1938515024856,1305005.90173829,0.0,1.0
2018-07-03,63.16,63.49,63.13,63.44,501587,26.302124974515,26.4395489967061,26.2896318815885,26.418727175162,1204474.35143343,0.0,1.0
2018-07-05,63.99,64.1051,63.745,63.93,765793,26.6477672121472,26.6956990453417,26.545740286581,26.6227810262942,1838919.32407989,0.0,1.0
2018-07-06,64.2,64.28,63.84,63.94,540252,26.7352188626324,26.768533777103,26.5853017475148,26.626945390603,1297321.65568608,0.0,1.0
2018-07-09,64.48,64.52,64.31,64.32,526309,26.8518210632794,26.8684785205147,26.7810268700294,26.7851912343383,1263839.95484049,0.0,1.0
2018-07-10,64.7,64.77,64.58,64.58,616254,26.9434370780735,26.9725876282352,26.8934647063676,26.8934647063676,1479827.30207971,0.0,1.0
2018-07-11,63.93,64.08,63.74,63.94,622999,26.6227810262942,26.6852464909265,26.5436581044266,26.626945390603,1496024.25196163,0.0,1.0
2018-07-12,64.48,64.5,64.15,64.21,577578,26.8518210632794,26.860149791897,26.7143970410883,26.7393832269412,1386953.58323126,0.0,1.0
2018-07-13,64.64,64.69,64.54,64.63,669159,26.9184508922205,26.9392727137646,26.8768072491323,26.9142865279117,1606869.50126468,0.0,1.0
2018-07-16,64.69,64.75,64.56,64.65,347888,26.9392727137646,26.9642588996176,26.88513597775,26.9226152565294,835392.809565388,0.0,1.0
2018-07-17,64.99,65.09,64.45,64.45,733671,27.0642036430293,27.1058472861175,26.8393279703529,26.8393279703529,1761783.90167711,0.0,1.0
2018-07-18,65.25,65.43,65.25,65.34,515204,27.1724771150586,27.2474356726174,27.1724771150586,27.209956393838,1237173.21971245,0.0,1.0
2018-07-19,65.09,65.16,64.98,65.04,751156,27.1058472861175,27.1349978362792,27.0600392787205,27.0850254645734,1803771.10237173,0.0,1.0
2018-07-20,64.88,65.07,64.57,64.58,840633,27.0183956356322,27.0975185574998,26.8893003420588,26.8934647063676,2018634.62862582,0.0,1.0
2018-07-23,64.88,64.98,64.7,64.74,418634,27.0183956356322,27.0600392787205,26.9434370780735,26.9600945353087,1005277.08181828,0.0,1.0
2018-07-24,65.31,65.54,65.26,65.46,765259,27.1974633009116,27.2932436800144,27.1766414793675,27.2599287655439,1837637.01551993,0.0,1.0
2018-07-25,65.81,65.88,65.18,65.32,693079,27.4056815163526,27.4348320665144,27.1433265648969,27.2016276652204,1664309.2405049,0.0,1.0
2018-07-26,65.61,65.76,65.51,65.56,741695,27.3223942301762,27.3848596948085,27.280750587088,27.3015724086321,1781052.14865301,0.0,1.0
2018-07-27,65.61,65.89,65.5,65.7,553467,27.3223942301762,27.4389964308232,27.2765862227792,27.3598735089556,1329055.19055479,0.0,1.0
2018-07-30,65.48,65.71,65.42,65.66,480179,27.2682574941615,27.3640378732644,27.2432713083086,27.3432160517203,1153066.74534419,0.0,1.0
2018-07-31,65.59,65.81,65.44,65.6,739562,27.3140655015586,27.4056815163526,27.2516000369262,27.3182298658674,1775930.11839384,0.0,1.0
2018-08-01,65.48,65.65,65.33,65.57,564085,27.2682574941615,27.3390516874115,27.2057920295292,27.3057367729409,1354552.47948676,0.0,1.0
2018-08-02,65.24,65.26,64.79,64.83,517144,27.1683127507498,27.1766414793675,26.9809163568529,26.9975738140881,1241831.7938816,0.0,1.0
2018-08-03,65.38,65.41,65.06,65.17,1028949,27.2266138510733,27.2391069439998,27.093354193191,27.1391622005881,2470842.90349048,0.0,1.0
2018-08-06,65.17,65.28,65.03,65.12,388124,27.1391622005881,27.1849702079851,27.0808611002646,27.118340379044,932012.598364289,0.0,1.0
2018-08-07,65.48,65.66,65.46,65.59,482207,27.2682574941615,27.3432160517203,27.2599287655439,27.3140655015586,1157936.63627977,0.0,1.0
2018-08-08,65.22,65.38,65.22,65.37,497250,27.1599840221322,27.2266138510733,27.1599840221322,27.2224494867645,1194059.7967058,0.0,1.0
2018-08-09,65.38,65.42,65.32,65.36,637461,27.2266138510733,27.2432713083086,27.2016276652204,27.2182851224557,1530752.24146381,0.0,1.0
2018-08-10,64.3,64.52,64.19,64.44,850376,26.7768625057206,26.8684785205147,26.7310544983236,26.8351636060441,2042030.75652789,0.0,1.0
2018-08-13,64.03,64.26,64.03,64.11,689000,26.6644246693824,26.7602050484853,26.6644246693824,26.697739583853,1654514.22811523,0.0,1.0
2018-08-14,64.47,64.54,63.99,64.16,609483,26.8476566989706,26.8768072491323,26.6477672121472,26.7185614053971,1463567.91769863,0.0,1.0
2018-08-15,63.35,63.6,63.08,63.59,1335056,26.3812478963826,26.4853570041031,26.2688100600444,26.4811926397943,3205905.87420988,0.0,1.0
2018-08-16,63.65,63.93,63.51,63.51,1117842,26.5061788256472,26.6227810262942,26.4478777253237,26.4478777253237,2684304.05484004,0.0,1.0
2018-08-17,63.75,63.87,63.34,63.45,552774,26.5478224687354,26.5977948404413,26.3770835320738,26.4228915394708,1327391.07101911,0.0,1.0
2018-08-20,63.96,64.26,63.96,64.07,588259,26.6352741192207,26.7602050484853,26.6352741192207,26.6810821266177,1412602.15575738,0.0,1.0
2018-08-21,64.28,64.58,64.27,64.52,680218,26.768533777103,26.8934647063676,26.7643694127941,26.8684785205147,1633425.77535571,0.0,1.0
2018-08-22,64.21,64.31,64.15,64.15,614826,26.7393832269412,26.7810268700294,26.7143970410883,26.7143970410883,1476398.20727892,0.0,1.0
2018-08-23,64.05,64.29,64.05,64.12,397720,26.6727533980001,26.7726981414118,26.6727533980001,26.7019039481618,955055.731213337,0.0,1.0
2018-08-24,64.18,64.23,64.06,64.14,512872,26.7268901340148,26.7477119555589,26.6769177623089,26.7102326767795,1231573.32540191,0.0,1.0
2018-08-27,64.81,64.82,64.54,64.54,463437,26.9892450854705,26.9934094497793,26.8768072491323,26.8768072491323,1112863.73052981,0.0,1.0
2018-08-28,64.79,65.0,64.71,64.94,434026,26.9809163568529,27.0683680073381,26.9476014423823,27.0433818214852,1042238.30532938,0.0,1.0
2018-08-29,64.99,65.04,64.76,64.76,348443,27.0642036430293,27.0850254645734,26.9684232639264,26.9684232639264,836725.545990065,0.0,1.0
2018-08-30,64.44,64.7,64.39,64.56,554135,26.8351636060441,26.9434370780735,26.8143417845,26.88513597775,1330659.27691819,0.0,1.0
2018-08-31,63.82,64.1,63.62,63.95,497221,26.5769730188972,26.6935752195442,26.4936857327208,26.6311097549119,1193990.15822595,0.0,1.0
2018-09-04,63.21,63.3,62.98,63.08,998109,26.3229467960591,26.3604260748385,26.2271664169562,26.2688100600444,2396785.98216236,0.0,1.0
2018-09-05,62.28,62.62,62.21,62.6,1030753,25.9356609153387,26.0772493018386,25.906510365177,26.068920573221,2475174.89720241,0.0,1.0
2018-09-06,61.95,62.28,61.75,62.11,679159,25.7982368931476,25.9356609153387,25.7149496069712,25.8648667220888,1630882.77017781,0.0,1.0
2018-09-07,61.84,61.95,61.55,61.6,839221,25.7524288857506,25.7982368931476,25.6316623207948,25.6524841423389,2015243.95505528,0.0,1.0
2018-09-10,62.2,62.33,62.06,62.24,499976,25.9023460008682,25.9564827368828,25.8440449005447,25.9190034581034,1200605.81381152,0.0,1.0
2018-09-11,62.15,62.18,61.7347,61.76,563565,25.881524179324,25.8940172722505,25.7085781295787,25.71911397128,1353303.78950328,0.0,1.0
2018-09-12,62.24,62.41,62.08,62.16,522602,25.9190034581034,25.9897976513534,25.8523736291623,25.8856885436329,1254938.23605439,0.0,1.0
2018-09-13,62.59,62.8,62.45,62.64,421208,26.0647562089122,26.1522078593974,26.0064551085887,26.0855780304563,1011458.09723652,0.0,1.0
2018-09-14,62.74,62.79,62.53,62.64,517929,26.1272216735445,26.1480434950886,26.0397700230593,26.0855780304563,1243716.83549128,0.0,1.0
2018-09-17,62.45,62.77,62.45,62.66,344067,26.0064551085887,26.139714766471,26.0064551085887,26.0939067590739,826217.339513676,0.0,1.0
2018-09-18,62.97,62.99,62.57,62.57,344815,26.2230020526474,26.231330781265,26.0564274802945,26.0564274802945,828013.532028379,0.0,1.0
2018-09-19,63.2,63.2,62.93,62.93,482517,26.3187824317503,26.3187824317503,26.2063445954121,26.2063445954121,1158681.04761608,0.0,1.0
2018-09-20,63.89,63.94,63.66,63.73,578242,26.6061235690589,26.626945390603,26.510343189956,26.5394937401178,1388548.0642871,0.0,1.0
2018-09-21,64.1,64.21,64.03,64.12,697524,26.6935752195442,26.7393832269412,26.6644246693824,26.7019039481618,1674983.13853679,0.0,1.0
2018-09-24,63.64,63.72,63.53,63.72,491031,26.5020144613384,26.535329375809,26.4562064539414,26.535329375809,1179125.94476872,0.0,1.0
2018-09-25,63.54,63.67,63.43,63.6,708467,26.4603708182502,26.5145075542649,26.4145628108532,26.4853570041031,1701260.85870844,0.0,1.0
2018-09-26,63.51,63.74,63.45,63.45,440282,26.4478777253237,26.5436581044266,26.4228915394708,26.4228915394708,1057261.00636144,0.0,1.0
2018-09-27,63.77,64.04,63.72,63.72,515704,26.5561511973531,26.6685890336913,26.535329375809,26.535329375809,1238373.88315811,0.0,1.0
2018-09-28,63.22,63.45,63.11,63.25,549284,26.3271111603679,26.4228915394708,26.2813031529709,26.3396042532944,1319010.44016843,0.0,1.0
2018-10-01,63.5,63.81,63.46,63.68,725790,26.4437133610149,26.5728086545884,26.4270559037796,26.5186719185737,1742859.04444667,0.0,1.0
2018-10-02,63.07,63.15,62.94,63.0,485537,26.2646456957356,26.2979606102062,26.2105089597209,26.2354951455739,1165933.05482784,0.0,1.0
2018-10-03,63.58,63.83,63.54,63.7,528262,26.4770282754855,26.581137383206,26.4603708182502,26.5270006471913,1268529.74625923,0.0,1.0
2018-10-04,62.62,63.06,62.46,63.04,758166,26.0772493018386,26.2604813314268,26.0106194728975,26.2521526028091,1820604.40387985,0.0,1.0
2018-10-05,62.08,62.33,61.9,62.26,958591,25.8523736291623,25.9564827368828,25.7774150716035,25.9273321867211,2301890.34607142,0.0,1.0
2018-10-08,61.87,61.9,61.49,61.61,597775,25.764921978677,25.7774150716035,25.6066761349418,25.6566485066477,1435453.18245513,0.0,1.0
2018-10-09,61.73,61.96,61.41,61.5,535346,25.7066208783536,25.8024012574564,25.5733612204713,25.6108404992507,1285540.74595729,0.0,1.0
2018-10-10,60.18,61.1,60.06,61.04,1415676,25.0611444104863,25.4442659268978,25.0111720387804,25.4192797410449,3399500.8481876,0.0,1.0
2018-10-11,59.21,60.32,58.81,60.14,2431276,24.6572010725306,25.1194455108098,24.4906265001778,25.044486953251,5838288.43900593,0.0,1.0
2018-10-12,59.56,59.84,58.91,59.78,1853073,24.8029538233393,24.9195560239863,24.532270143266,24.8945698381334,4449834.02646761,0.0,1.0
2018-10-15,59.5,59.69,59.25,59.29,826866,24.7779676374864,24.857090559354,24.6738585297659,24.6905159870012,1985575.5613131,0.0,1.0
2018-10-16,60.56,60.61,60.19,60.24,1048927,25.2193902542215,25.2402120757656,25.0653087747951,25.0861305963392,2518816.61212514,0.0,1.0
2018-10-17,60.28,60.47,59.9,60.33,1037562,25.1027880535745,25.1819109754421,24.9445422098393,25.1236098751186,2491525.53200536,0.0,1.0
2018-10-18,59.47,60.21,59.26,60.07,1120050,24.76547454456,25.0736375034127,24.6780228940747,25.0153364030892,2689606.18461605,0.0,1.0
2018-10-19,59.65,59.89,59.47,59.5,729709,24.8404331021187,24.9403778455304,24.76547454456,24.7779676374864,1752269.84453373,0.0,1.0
2018-10-22,59.41,59.78,59.3,59.72,1229931,24.740488358707,24.8945698381334,24.69468035131,24.8695836522805,2953466.38476052,0.0,1.0
2018-10-23,59.07,59.26,58.35,58.58,1331470,24.5988999722071,24.6780228940747,24.299065741972,24.3948461210749,3197294.71597763,0.0,1.0
2018-10-24,57.77,59.09,57.77,59.04,2059998,24.0575326120603,24.6072287008247,24.0575326120603,24.5864068792806,4946728.59345272,0.0,1.0
2018-10-25,58.76,59.09,58.29,58.36,1447638,24.4698046786336,24.6072287008247,24.274079556119,24.3032301062808,3476252.05828778,0.0,1.0
2018-10-26,58.3,58.74,57.66,58.28,1540682,24.2782439204279,24.461475950016,24.0117246046633,24.2699151918102,3699681.11756317,0.0,1.0
2018-10-29,58.51,59.39,58.05,59.19,2770231,24.3656955709131,24.7321596300894,24.1741348127073,24.648872343913,6652230.19545121,0.0,1.0
2018-10-30,59.08,59.08,58.32,58.43,1749846,24.6030643365159,24.6030643365159,24.2865726490455,24.3323806564425,4201952.25545795,0.0,1.0
2018-10-31,59.7,60.1,59.7,59.97,1559647,24.8612549236628,25.0278294960157,24.8612549236628,24.973692760001,3745222.28205695,0.0,1.0
2018-11-01,60.3,60.3,59.84,60.05,1881096,25.1111167821921,25.1111167821921,24.9195560239863,25.0070076744716,4517126.40994289,0.0,1.0
2018-11-02,60.73,61.1,60.36,60.84,1092025,25.2901844474714,25.4442659268978,25.136102968045,25.3359924548685,2622308.99848699,0.0,1.0
2018-11-05,60.52,60.77,60.35,60.62,467265,25.2027327969862,25.3068419047067,25.1319386037362,25.2443764400744,1122056.00986976,0.0,1.0
2018-11-06,60.51,60.53,60.12,60.12,483722,25.1985684326774,25.206897161295,25.0361582246333,25.0361582246333,1161574.64652011,0.0,1.0
2018-11-07,61.11,61.12,60.58,60.89,887072,25.4484302912066,25.4525946555155,25.2277189828391,25.3568142764126,2130149.84813155,0.0,1.0
2018-11-08,60.48,60.79,60.37,60.78,804784,25.1860753397509,25.3151706333244,25.1402673323539,25.3110062690155,1932549.46089911,0.0,1.0
2018-11-09,60.52,60.61,60.15,60.31,528861,25.2027327969862,25.2402120757656,25.0486513175598,25.1152811465009,1269968.14106712,0.0,1.0
2018-11-12,59.72,60.1,59.71,60.07,1007224,24.8695836522805,25.0278294960157,24.8654192879717,25.0153364030892,2418674.07677668,0.0,1.0
2018-11-13,60.18,60.55,59.97,59.98,1488275,25.0611444104863,25.2152258899126,24.973692760001,24.9778571243098,3573834.77917009,0.0,1.0
2018-11-14,60.37,60.82,60.0,60.76,2242368,25.1402673323539,25.3276637262508,24.9861858529275,25.3026775403979,5384658.57862161,0.0,1.0
2018-11-15,60.41,60.45,59.54,59.88,1442879,25.1569247895891,25.1735822468244,24.7946250947217,24.9362134812216,3464824.14361202,0.0,1.0
2018-11-16,60.05,60.19,59.55,59.62,1813295,25.0070076744716,25.0653087747951,24.7987894590305,24.8279400091923,4354314.04538491,0.0,1.0
2018-11-19,59.35,60.01,59.23,59.96,884006,24.7155021728541,24.9903502172363,24.6655298011482,24.9695283956922,2122787.37988278,0.0,1.0
2018-11-20,58.52,58.82,58.32,58.52,1251591,24.3698599352219,24.4947908644866,24.2865726490455,24.3698599352219,3005479.12522637,0.0,1.0
2018-11-21,59.11,59.29,58.91,58.98,615345,24.6155574294424,24.6905159870012,24.532270143266,24.5614206934277,1477644.49593551,0.0,1.0
2018-11-23,58.93,59.05,58.57,58.67,239755,24.5405988718836,24.5905712435895,24.390681756766,24.4323253998543,575730.128826948,0.0,1.0
2018-11-26,59.79,59.79,59.43,59.43,638362,24.8987342024422,24.8987342024422,24.7488170873247,24.7488170873247,1532915.83699288,0.0,1.0
2018-11-27,59.61,59.62,59.17,59.37,851897,24.8237756448834,24.8279400091923,24.6405436152953,24.7238309014717,2045683.17472958,0.0,1.0
2018-11-28,60.11,60.13,59.41,59.73,793601,25.0319938603245,25.0403225889422,24.740488358707,24.8737480165893,1905695.42227355,0.0,1.0
2018-11-29,59.81,60.0,59.65,59.84,556764,24.9070629310599,24.9861858529275,24.8404331021187,24.9195560239863,1336972.36531545,0.0,1.0
2018-11-30,59.86,59.89,59.51,59.55,302749,24.927884752604,24.9403778455304,24.7821320017952,24.7987894590305,726999.315018371,0.0,1.0
2018-12-03,60.51,60.65,60.24,60.58,900321,25.1985684326774,25.2568695330009,25.0861305963392,25.2277189828391,2161965.02811456,0.0,1.0
2018-12-04,58.97,60.16,58.9,60.05,1334900,24.5572563291189,25.0528156818686,24.5281057789571,25.0070076744716,3205531.26721483,0.0,1.0
2018-12-06,57.97,58.03,57.0,57.59,2294243,24.1408198982368,24.1658060840897,23.7368765602811,23.9825740545016,5509227.41110851,0.0,1.0
2018-12-07,57.22,58.24,57.06,58.0,1461125,23.8284925750752,24.2532577345749,23.761862746134,24.1533129911632,3508638.75407092,0.0,1.0
2018-12-10,57.15,57.32,56.54,57.11,874641,23.7993420249134,23.8701362181634,23.5453158020753,23.7826845676781,2100298.95354562,0.0,1.0
2018-12-11,57.46,57.94,57.13,57.81,820380,23.9284373184869,24.1283268053103,23.7910132962958,24.0741900692956,1970000.55509604,0.0,1.0
2018-12-12,58.4,58.69,58.29,58.38,1123020,24.3198875635161,24.4406541284719,24.274079556119,24.3115588348984,2696738.12548326,0.0,1.0
2018-12-13,58.31,58.75,58.28,58.61,1093471,24.2824082847367,24.4656403143248,24.2699151918102,24.4073392140013,2625781.31717183,0.0,1.0
2018-12-14,57.8,58.25,57.78,58.07,793541,24.0700257049868,24.2574220988838,24.0616969763692,24.182463541325,1905551.34266007,0.0,1.0
2018-12-17,57.11,57.62,56.91,57.43,1237115,23.7826845676781,23.995067147428,23.6993972815017,23.9159442255604,2970717.51714772,0.0,1.0
2018-12-18,57.17,57.53,57.03,57.3,1041371,23.8076707535311,23.9575878686486,23.7493696532076,23.8618074895457,2500672.18613437,0.0,1.0
2018-12-19,56.77,57.64,56.59,57.28,2116434,23.6410961811782,24.0033958760457,23.5661376236194,23.8534787609281,5082249.8778909,0.0,1.0
2018-12-20,56.09,56.77,55.93,56.46,2479949,23.3579194081784,23.6410961811782,23.2912895792372,23.5120008876048,5955168.22278684,0.0,1.0
2018-12-21,55.89,56.55,55.73,56.13,2374103,23.2746321220019,23.5494801663841,23.2080022930608,23.3745768654137,5700997.37664885,0.0,1.0
2018-12-24,54.71,55.76,54.64,55.44,891858,22.783237133561,23.2204953859873,22.7540865833993,23.087235728105,2141642.59863338,0.0,1.0
2018-12-26,56.34,56.34,54.49,54.92,1644578,23.4620285158989,23.4620285158989,22.691621118767,22.8706887840463,3949169.37626312,0.0,1.0
2018-12-27,55.94,55.94,54.8,55.18,2697349,23.2954539435461,23.2954539435461,22.8207164123404,22.9789622560756,6477216.68895846,0.0,1.0
2018-12-28,56.13,56.45,55.97,56.27,1423832,23.3745768654137,23.5078365232959,23.3079470364725,23.4328779657372,3419086.07031315,0.0,1.0
2018-12-31,56.44,56.525,55.95,56.45,2245792,23.5036721589871,23.5390692556121,23.2996183078549,23.5078365232959,5392880.72189748,0.0,1.0
2019-01-02,56.62,56.65,56.06,56.12,663107,23.5786307165459,23.5911238094724,23.3454263152519,23.3704125011048,1592336.67091844,0.0,1.0
2019-01-03,55.79,56.25,55.71,56.17,590485,23.2329884789137,23.4245492371195,23.1996735644432,23.3912343226489,1417947.50941745,0.0,1.0
2019-01-04,57.55,57.64,56.91,56.92,567003,23.9659165972663,24.0033958760457,23.6993972815017,23.7035616458105,1361559.55135562,0.0,1.0
2019-01-07,57.33,57.47,56.96,57.13,480368,23.8743005824722,23.9326016827957,23.7202191030458,23.7910132962958,1153520.59612664,0.0,1.0
2019-01-08,58.05,58.27,57.78,58.18,924710,24.1741348127073,24.2657508275014,24.0616969763692,24.228271548722,2220530.98966682,0.0,1.0
2019-01-09,58.23,58.58,58.12,58.57,282695,24.2490933702661,24.3948461210749,24.2032853628691,24.390681756766,678843.105539964,0.0,1.0
2019-01-10,58.58,58.58,58.0,58.04,730730,24.3948461210749,24.3948461210749,24.1533129911632,24.1699704483985,1754721.59928975,0.0,1.0
2019-01-11,58.42,58.46,58.21,58.3,510815,24.3282162921337,24.344873749369,24.2407646416485,24.2782439204279,1226633.79598648,0.0,1.0
2019-01-14,58.02,58.11,57.88,57.91,472818,24.1616417197809,24.1991209985603,24.1033406194574,24.1158337123838,1135390.57809722,0.0,1.0
2019-01-15,58.39,58.45,58.03,58.03,388645,24.3157231992073,24.3407093850602,24.1658060840897,24.1658060840897,933263.689674663,0.0,1.0
2019-01-16,58.34,58.41,58.23,58.3,548597,24.2949013776632,24.3240519278249,24.2490933702661,24.2782439204279,1317360.72859409,0.0,1.0
2019-01-17,58.54,58.65,58.06,58.06,477903,24.3781886638396,24.4239966712366,24.1782991770162,24.1782991770162,1147601.32533955,0.0,1.0
2019-01-18,59.53,59.6,59.22,59.37,711042,24.7904607304129,24.8196112805746,24.6613654368394,24.7238309014717,1707444.27545357,0.0,1.0
2019-01-22,58.93,59.25,58.8,59.14,603575,24.5405988718836,24.6738585297659,24.4864621358689,24.6280505223688,1449380.87842475,0.0,1.0
2019-01-23,59.32,59.67,59.07,59.57,527252,24.7030090799276,24.8487618307364,24.5988999722071,24.8071181876482,1266104.406099,0.0,1.0
2019-01-24,59.66,59.7,59.28,59.36,550320,24.8445974664276,24.8612549236628,24.6863516226923,24.7196665371629,1321498.21482783,0.0,1.0
2019-01-25,60.09,60.28,60.03,60.11,569893,25.0236651317069,25.1027880535745,24.9986789458539,25.0319938603245,1368499.38607151,0.0,1.0
2019-01-28,59.81,59.85,59.51,59.7,597918,24.9070629310599,24.9237203882952,24.7821320017952,24.8612549236628,1435796.57220058,0.0,1.0
2019-01-29,60.03,60.21,59.94,60.05,413506,24.9986789458539,25.0736375034127,24.9611996670745,25.0070076744716,992963.077519619,0.0,1.0
2019-01-30,60.36,60.48,60.04,60.18,316696,25.136102968045,25.1860753397509,25.0028433101628,25.0611444104863,760490.621171527,0.0,1.0
2019-01-31,60.29,60.34,59.72,59.85,617622,25.1069524178833,25.1277742394274,24.8695836522805,24.9237203882952,1483112.31726703,0.0,1.0
2019-02-01,60.47,60.6,60.21,60.36,586561,25.1819109754421,25.2360477114568,25.0736375034127,25.136102968045,1408524.70269593,0.0,1.0
2019-02-04,60.7,60.71,60.23,60.39,263815,25.277691354545,25.2818557188538,25.0819662320304,25.1485960609715,633506.053831958,0.0,1.0
2019-02-05,61.52,61.59,61.2,61.2,300007,25.6191692278683,25.6483197780301,25.485909569986,25.485909569986,720414.876682389,0.0,1.0
2019-02-06,61.32,61.47,61.28,61.37,265220,25.5358819416919,25.5983474063242,25.5192244844566,25.556703763236,636879.918114254,0.0,1.0
2019-02-07,60.2,60.66,60.05,60.65,511786,25.0694731391039,25.2610338973097,25.0070076744716,25.2568695330009,1228965.48439794,0.0,1.0
2019-02-08,60.07,60.1,59.61,59.8,822166,25.0153364030892,25.0278294960157,24.8237756448834,24.9028985667511,1974289.32492393,0.0,1.0
2019-02-11,60.28,60.37,60.18,60.23,480204,25.1027880535745,25.1402673323539,25.0611444104863,25.0819662320304,1153126.77851647,0.0,1.0
2019-02-12,60.79,60.91,60.73,60.73,339885,25.3151706333244,25.3651430050302,25.2901844474714,25.2901844474714,816174.9904542,0.0,1.0
2019-02-13,61.22,61.35,61.13,61.23,718702,25.4942382986037,25.5483750346183,25.4567590198243,25.4984026629125,1725838.43944103,0.0,1.0
2019-02-14,61.0,61.24,60.91,60.99,1263462,25.4026222838096,25.5025670272213,25.3651430050302,25.3984579195008,3033985.27675316,0.0,1.0
2019-02-15,62.03,62.06,61.83,61.9,472854,25.8315518076182,25.8440449005447,25.7482645214418,25.7774150716035,1135477.02586531,0.0,1.0
2019-02-19,62.05,62.12,61.77,61.77,375207,25.8398805362358,25.8690310863976,25.7232783355888,25.7232783355888,900994.65890919,0.0,1.0
2019-02-20,62.42,62.57,62.12,62.12,506438,25.9939620156622,26.0564274802945,25.8690310863976,25.8690310863976,1216123.1881832,0.0,1.0
2019-02-21,62.35,62.55,62.26,62.44,886737,25.9648114655005,26.0480987516769,25.9273321867211,26.0022907442799,2129345.40362295,0.0,1.0
2019-02-22,62.39,62.41,62.24,62.34,763912,25.9814689227358,25.9897976513534,25.9190034581034,25.9606471011917,1834402.42819733,0.0,1.0
2019-02-25,62.4,62.78,62.37,62.74,534727,25.9856332870446,26.1438791307798,25.9731401941181,26.1272216735445,1284054.32461157,0.0,1.0
2019-02-26,62.61,62.76,62.45,62.46,284431,26.0730849375298,26.1355504021621,26.0064551085887,26.0106194728975,683011.809023285,0.0,1.0
2019-02-27,62.26,62.43,62.14,62.32,311365,25.9273321867211,25.998126379971,25.8773598150152,25.952318372574,747689.147513931,0.0,1.0
2019-02-28,62.69,62.78,62.47,62.47,468137,26.1063998520004,26.1438791307798,26.0147838372063,26.0147838372063,1124149.96691898,0.0,1.0
2019-03-01,63.4,63.46,63.21,63.33,371705,26.4020697179267,26.4270559037796,26.3229467960591,26.372919167765,892585.212135808,0.0,1.0
2019-03-04,63.27,63.68,63.05,63.61,782648,26.347932981912,26.5186719185737,26.256316967118,26.4895213684119,1879393.68883299,0.0,1.0
2019-03-05,63.57,63.66,63.32,63.36,339021,26.4728639111767,26.510343189956,26.3687548034561,26.3854122606914,814100.244020106,0.0,1.0
2019-03-06,63.47,63.71,63.38,63.66,350606,26.4312202680884,26.5311650115002,26.3937409893091,26.510343189956,841919.616055979,0.0,1.0
2019-03-07,62.86,63.2,62.79,63.18,941040,26.1771940452504,26.3187824317503,26.1480434950886,26.3104537031326,2259744.65780196,0.0,1.0
2019-03-08,62.71,62.72,62.41,62.43,466358,26.114728580618,26.1188929449269,25.9897976513534,25.998126379971,1119878.00637934,0.0,1.0
2019-03-11,63.08,63.08,62.56,62.56,377389,26.2688100600444,26.2688100600444,26.0522631159857,26.0522631159857,906234.354186037,0.0,1.0
2019-03-12,62.88,63.02,62.82,62.93,320662,26.185522773868,26.2438238741915,26.1605365880151,26.2063445954121,770014.283622476,0.0,1.0
2019-03-13,63.34,63.47,63.14,63.21,645065,26.3770835320738,26.4312202680884,26.2937962458973,26.3229467960591,1549011.93114536,0.0,1.0
2019-03-14,63.74,63.87,63.65,63.68,341289,26.5436581044266,26.5977948404413,26.5061788256472,26.5186719185737,819546.453409607,0.0,1.0
2019-03-15,64.64,64.64,64.18,64.42,627629,26.9184508922205,26.9184508922205,26.7268901340148,26.8268348774265,1507142.39546841,0.0,1.0
2019-03-18,64.63,64.65,64.42,64.54,241443,26.9142865279117,26.9226152565294,26.8268348774265,26.8768072491323,579783.568619486,0.0,1.0
2019-03-19,64.99,65.36,64.87,65.28,469679,27.0642036430293,27.2182851224557,27.0142312713234,27.1849702079851,1127852.81298539,0.0,1.0
2019-03-20,64.45,64.75,64.38,64.59,570735,26.8393279703529,26.9642588996176,26.8101774201912,26.8976290706764,1370521.303314,0.0,1.0
2019-03-21,64.62,64.62,64.11,64.14,629681,26.9101221636029,26.9101221636029,26.697739583853,26.7102326767795,1512069.91824939,0.0,1.0
2019-03-22,62.91,63.68,62.9,63.52,676795,26.1980158667945,26.5186719185737,26.1938515024856,26.4520420896326,1625206.03340674,0.0,1.0
2019-03-25,62.9,63.02,62.7,62.82,511933,26.1938515024856,26.2438238741915,26.1105642163092,26.1605365880151,1229318.47945097,0.0,1.0
2019-03-26,63.33,63.4,63.14,63.25,380640,26.372919167765,26.4020697179267,26.2937962458973,26.3396042532944,914041.067909696,0.0,1.0
2019-03-27,63.53,63.83,63.13,63.69,930798,26.4562064539414,26.581137383206,26.2896318815885,26.5228362828825,2235150.26778113,0.0,1.0
2019-03-28,63.46,63.66,63.18,63.49,388204,26.4270559037796,26.510343189956,26.3104537031326,26.4395489967061,932204.704515596,0.0,1.0
2019-03-29,63.91,63.99,63.55,63.84,520619,26.6144522976766,26.6477672121472,26.464535182559,26.5853017475148,1250176.40482892,0.0,1.0
2019-04-01,64.84,64.86,64.42,64.44,804919,27.001738178397,27.0100669070146,26.8268348774265,26.8351636060441,1932873.64002944,0.0,1.0
2019-04-02,65.14,65.19,64.86,64.9,524678,27.1266691076616,27.1474909292057,27.0100669070146,27.0267243642499,1259923.39068076,0.0,1.0
2019-04-03,65.54,65.68,65.35,65.43,389740,27.2932436800144,27.3515447803379,27.2141207581468,27.2474356726174,935893.142620655,0.0,1.0
2019-04-04,65.77,65.86,65.67,65.68,293290,27.3890240591173,27.4265033378967,27.3473804160291,27.3515447803379,704285.163953435,0.0,1.0
2019-04-05,65.94,66.03,65.77,65.77,442056,27.4598182523673,27.4972975311467,27.3890240591173,27.3890240591173,1061520.96026663,0.0,1.0
2019-04-08,65.64,65.74,65.57,65.73,232329,27.3348873231027,27.3765309661909,27.3057367729409,27.3723666018821,557897.875332051,0.0,1.0
2019-04-09,65.25,65.44,65.22,65.31,323219,27.1724771150586,27.2516000369262,27.1599840221322,27.1974633009116,776154.476483567,0.0,1.0
2019-04-10,65.57,65.6,65.35,65.49,548552,27.3057367729409,27.3182298658674,27.2141207581468,27.2724218584703,1317252.66888399,0.0,1.0
2019-04-11,65.84,65.96,65.73,65.83,248499,27.4181746092791,27.4681469809849,27.3723666018821,27.4140102449703,596727.331164596,0.0,1.0
2019-04-12,66.3,66.3,66.07,66.12,164560,27.6097353674849,27.6097353674849,27.513954988382,27.5347768099261,395162.353234604,0.0,1.0
2019-04-15,66.2,66.28,66.09,66.24,249922,27.5680917243967,27.6014066388672,27.5222837169996,27.5847491816319,600144.419330935,0.0,1.0
2019-04-16,66.46,66.53,66.395,66.43,249294,27.676365196426,27.7055157465877,27.6492968284187,27.6638721034995,598636.386043191,0.0,1.0
2019-04-17,66.83,66.95,66.69,66.88,255784,27.8304466758524,27.8804190475582,27.7721455755289,27.8512684973965,614220.997567817,0.0,1.0
2019-04-18,67.22,67.29,67.03,67.11,258017,27.9928568838964,28.0220074340582,27.9137339620288,27.9470488764994,619583.160516122,0.0,1.0
2019-04-22,67.1,67.27,67.08,67.15,237838,27.9428845121906,28.0136787054405,27.9345557835729,27.9637063337347,571126.785176298,0.0,1.0
2019-04-23,67.14,67.21,66.91,66.93,554444,27.9595419694258,27.9886925195876,27.863761590323,27.8720903189406,1331401.28692761,0.0,1.0
2019-04-24,66.97,67.05,66.85,66.98,242778,27.8887477761759,27.9220626906465,27.83877540447,27.8929121404847,582989.340019389,0.0,1.0
2019-04-25,66.83,66.87,66.54,66.77,303821,27.8304466758524,27.8471041330877,27.7096801108966,27.8054604899995,729573.53744586,0.0,1.0
2019-04-26,67.06,67.09,66.9,67.03,190501,27.9262270549553,27.9387201478817,27.8595972260141,27.9137339620288,457455.174122176,0.0,1.0
2019-04-29,67.4,67.44,67.18,67.19,453718,28.0678154414552,28.0844728986905,27.9761994266611,27.98036379097,1089525.23447313,0.0,1.0
2019-04-30,67.63,67.66,67.16,67.25,247484,28.1635958205581,28.1760889134845,27.9678706980435,28.0053499768229,594289.984369912,0.0,1.0
2019-05-01,67.2,67.7,67.2,67.59,408135,27.9845281552788,28.1927463707198,27.9845281552788,28.1469383633228,980065.55078637,0.0,1.0
2019-05-02,66.95,67.16,66.79,67.13,465524,27.8804190475582,27.9678706980435,27.8137892186171,27.955377605117,1117875.29975198,0.0,1.0
2019-05-03,67.35,67.36,67.06,67.23,357101,28.0469936199111,28.0511579842199,27.9262270549553,27.9970212482052,857516.234215061,0.0,1.0
2019-05-06,66.68,66.72,65.97,65.97,228934,27.7679812112201,27.7846386684554,27.4723113452938,27.4723113452938,549745.37053604,0.0,1.0
2019-05-07,65.3,65.99,65.1,65.91,385514,27.1932989366027,27.4806400739114,27.1100116504263,27.4473251594408,925745.135177962,0.0,1.0
2019-05-08,65.72,65.92,65.46,65.54,1167823,27.3682022375732,27.4514895237497,27.2599287655439,27.2932436800144,2804324.7741948,0.0,1.0
2019-05-09,65.08,65.17,64.48,64.78,415834,27.1016829218087,27.1391622005881,26.8518210632794,26.976751992544,998553.366522595,0.0,1.0
2019-05-10,65.36,65.46,64.48,64.9,953597,27.2182851224557,27.2599287655439,26.8518210632794,27.0267243642499,2289898.11957619,0.0,1.0
2019-05-13,63.65,63.94,63.56,63.69,251300,26.5061788256472,26.626945390603,26.4686995468678,26.5228362828825,603453.447787167,0.0,1.0
2019-05-14,64.51,64.69,64.18,64.2,265146,26.8643141562059,26.9392727137646,26.7268901340148,26.7352188626324,636702.219924296,0.0,1.0
2019-05-15,64.99,65.12,63.99,64.03,576340,27.0642036430293,27.118340379044,26.6477672121472,26.6644246693824,1383980.74053981,0.0,1.0
2019-05-16,65.86,66.03,65.22,65.22,250600,27.4265033378967,27.4972975311467,27.1599840221322,27.1599840221322,601772.518963247,0.0,1.0
2019-05-17,65.44,65.78,65.36,65.36,246268,27.2516000369262,27.3931884234262,27.2182851224557,27.2182851224557,591369.970870076,0.0,1.0
2019-05-20,64.69,64.92,64.5,64.67,588802,26.9392727137646,27.0350530928675,26.860149791897,26.930943985147,1413906.07625937,0.0,1.0
2019-05-21,65.1,65.15,64.94,65.1,380452,27.1100116504263,27.1308334719704,27.0433818214852,27.1100116504263,913589.618454131,0.0,1.0
2019-05-22,65.09,65.2,64.84,64.84,439349,27.1058472861175,27.1516552935145,27.001738178397,27.001738178397,1055020.56837184,0.0,1.0
2019-05-23,64.24,64.52,64.1,64.44,238111,26.7518763198677,26.8684785205147,26.6935752195442,26.8351636060441,571782.347417628,0.0,1.0
2019-05-24,64.74,64.91,64.55,64.79,152056,26.9600945353087,27.0308887285587,26.8809716134411,26.9809163568529,365136.161785617,0.0,1.0
2019-05-28,64.37,64.96,64.37,64.8,250651,26.8060130558824,27.0517105501028,26.8060130558824,26.9850807211617,601894.986634703,0.0,1.0
2019-05-29,63.9,63.95,63.6,63.77,253936,26.6102879333678,26.6311097549119,26.4853570041031,26.5561511973531,609783.345472669,0.0,1.0
2019-05-30,64.44,64.44,64.04,64.04,110151,26.8351636060441,26.8351636060441,26.6685890336913,26.6685890336913,264508.55840511,0.0,1.0
2019-05-31,63.36,63.57,63.08,63.19,420951,26.3854122606914,26.4728639111767,26.2688100600444,26.3146180674415,1010840.95622545,0.0,1.0
2019-06-03,63.45,63.73,63.23,63.44,398696,26.4228915394708,26.5394937401178,26.3312755246767,26.418727175162,957399.42625926,0.0,1.0
2019-06-04,64.48,64.485,64.17,64.36,553871,26.8518210632794,26.8539032454338,26.7227257697059,26.8018486915735,1330025.32661888,0.0,1.0
2019-06-05,64.63,64.66,64.32,64.54,223117,26.9142865279117,26.9267796208382,26.7851912343383,26.8768072491323,535776.852009269,0.0,1.0
2019-06-06,64.53,64.74,64.27,64.59,226752,26.8726428848235,26.9600945353087,26.7643694127941,26.8976290706764,544505.675259194,0.0,1.0
2019-06-07,65.25,65.535,65.0,65.0,364935,27.1724771150586,27.29116149786,27.0683680073381,27.0683680073381,876328.229081615,0.0,1.0
2019-06-10,65.43,65.6099,65.36,65.43,140271,27.2474356726174,27.3223525865331,27.2182851224557,27.2474356726174,336836.524371483,0.0,1.0
2019-06-11,65.84,66.18,65.7,66.12,202307,27.4181746092791,27.559762995779,27.3598735089556,27.5347768099261,485805.239401027,0.0,1.0
2019-06-12,65.68,65.85,65.67,65.7,277592,27.3515447803379,27.4223389735879,27.3473804160291,27.3598735089556,666589.134413591,0.0,1.0
2019-06-13,65.7,65.84,65.57,65.78,274201,27.3598735089556,27.4181746092791,27.3057367729409,27.3931884234262,658446.234925144,0.0,1.0
2019-06-14,65.39,65.43,65.1,65.32,125412,27.2307782153821,27.2474356726174,27.1100116504263,27.2016276652204,301155.208093451,0.0,1.0
2019-06-17,65.37,65.56,65.22,65.25,246690,27.2224494867645,27.3015724086321,27.1599840221322,27.1724771150586,592383.330818209,0.0,1.0
2019-06-18,66.68,66.77,66.27,66.29,418806,27.7679812112201,27.8054604899995,27.5972422745584,27.605571003176,1005690.11004358,0.0,1.0
2019-06-19,66.93,66.97,66.74,66.88,240552,27.8720903189406,27.8887477761759,27.792967397073,27.8512684973965,577643.986359325,0.0,1.0
2019-06-20,67.31,67.51,67.07,67.43,229531,28.0303361626758,28.1136234488522,27.9303914192641,28.0803085343817,551178.962690155,0.0,1.0
2019-06-21,66.79,67.09,66.79,66.96,301537,27.8137892186171,27.9387201478817,27.8137892186171,27.8845834118671,724088.906826099,0.0,1.0
2019-06-24,65.58,65.83,65.57,65.79,255172,27.7534059361392,27.8592057452889,27.7491739437732,27.8422777758249,602959.499763938,1.065,1.0
2019-06-25,65.2,65.6,65.2,65.6,218535,27.5925902262317,27.7618699208712,27.5925902262317,27.7618699208712,516387.982540844,0.0,1.0
2019-06-26,65.38,65.62,65.35,65.58,326874,27.6687660888195,27.7703339056031,27.6560701117215,27.7534059361392,772387.971743911,0.0,1.0
2019-06-27,65.57,65.7,65.53,65.57,429337,27.7491739437732,27.804189844531,27.7322459743093,27.7491739437732,1014503.24780991,0.0,1.0
2019-06-28,66.17,66.26,65.93,65.93,224115,28.0030934857324,28.0411814170263,27.9015256689487,27.9015256689487,529573.261523972,0.0,1.0
2019-07-01,66.86,66.97,66.66,66.97,348562,28.2951009589855,28.3416528750113,28.2104611116657,28.3416528750113,823635.701239625,0.0,1.0
2019-07-02,66.92,66.93,66.68,66.71,362478,28.3204929131814,28.3247249055474,28.2189250963977,28.2316210734957,856518.558287871,0.0,1.0
2019-07-03,67.61,67.61,67.4,67.4,183990,28.6125003864344,28.6125003864344,28.5236285467487,28.5236285467487,434759.763459812,0.0,1.0
2019-07-05,67.29,67.33,66.96,67.21,268551,28.4770766307229,28.4940046001868,28.3374208826453,28.443220691795,634573.450931549,0.0,1.0
2019-07-08,66.86,67.02,66.78,66.89,1228072,28.2951009589855,28.3628128368412,28.2612450200576,28.3077969360834,2901876.69020934,0.0,1.0
2019-07-09,66.55,66.57,66.29,66.29,254979,28.1639091956399,28.1723731803718,28.0538773941242,28.0538773941242,602503.449791941,0.0,1.0
2019-07-10,66.35,66.72,66.28,66.55,354667,28.0792693483201,28.2358530658617,28.0496454017582,28.1639091956399,838061.530664716,0.0,1.0
2019-07-11,66.12,66.46,66.01,66.43,210391,27.9819335239025,28.125821264346,27.9353816078766,28.113125287248,497144.0914945,0.0,1.0
2019-07-12,66.12,66.31,65.98,66.28,266803,27.9819335239025,28.0623413788562,27.9226856307787,28.0496454017582,630443.008698124,0.0,1.0
2019-07-15,66.43,66.48,66.26,66.35,448311,28.113125287248,28.134285249078,28.0411814170263,28.0792693483201,1059337.92225899,0.0,1.0
2019-07-16,66.67,66.89,66.61,66.62,208046,28.2146931040317,28.3077969360834,28.1893011498358,28.1935331422018,491602.966187075,0.0,1.0
2019-07-17,66.26,66.79,66.26,66.79,232422,28.0411814170263,28.2654770124236,28.0411814170263,28.2654770124236,549202.313945628,0.0,1.0
2019-07-18,66.04,66.17,65.83,66.06,790894,27.9480775849746,28.0030934857324,27.8592057452889,27.9565415697065,1868845.5261796,0.0,1.0
2019-07-19,66.13,66.35,66.05,66.27,515333,27.9861655162684,28.0792693483201,27.9523095773406,28.0454134093923,1217707.77315634,0.0,1.0
2019-07-22,66.53,66.6,66.37,66.5,188432,28.1554452109079,28.1850691574698,28.0877333330521,28.1427492338099,445256.001675413,0.0,1.0
2019-07-23,67.81,67.84,67.57,67.58,508759,28.6971402337542,28.7098362108521,28.5955724169705,28.5998044093365,1202173.71866976,0.0,1.0
2019-07-24,68.03,68.07,67.77,67.77,571050,28.7902440658059,28.8071720352698,28.6802122642902,28.6802122642902,1349364.43787013,0.0,1.0
2019-07-25,67.42,67.89,67.22,67.89,351052,28.5320925314807,28.7309961726821,28.447452684161,28.7309961726821,829519.454764355,0.0,1.0
2019-07-26,67.67,67.72,67.52,67.52,243705,28.6378923406304,28.6590523024603,28.5744124551406,28.5744124551406,575863.515158287,0.0,1.0
2019-07-29,67.55,67.72,67.53,67.71,137489,28.5871084322385,28.6590523024603,28.5786444475066,28.6548203100943,324880.075647188,0.0,1.0
2019-07-30,66.18,66.38,66.08,66.36,173234,28.0073254780984,28.0919653254181,27.9650055544385,28.0835013406861,409343.838595559,0.0,1.0
2019-07-31,66.24,66.58,65.74,66.35,335991,28.0327174322943,28.1766051727378,27.821117813995,28.0792693483201,793931.016276023,0.0,1.0
2019-08-01,65.82,66.94,65.58,66.43,625064,27.8549737529229,28.3289568979134,27.7534059361392,28.113125287248,1476996.99324552,0.0,1.0
2019-08-02,64.95,65.45,64.61,65.4,803410,27.486790417082,27.6983900353814,27.3429026766385,27.6772300735514,1898420.24871595,0.0,1.0
2019-08-05,62.94,63.65,62.59,63.64,789885,26.6361599515188,26.9366314095038,26.4880402187092,26.9323994171378,1866461.30637781,0.0,1.0
2019-08-06,63.28,63.61,62.83,63.49,552646,26.7800476919623,26.9197034400399,26.5896080354929,26.868919531648,1305876.64675804,0.0,1.0
2019-08-07,63.69,63.75,62.7,62.93,485787,26.9535593789678,26.9789513331637,26.5345921347351,26.6319279591528,1147891.957236,0.0,1.0
2019-08-08,64.51,64.63,64.06,64.26,486739,27.3005827529786,27.3513666613705,27.1101430965093,27.194782943829,1150141.48870409,0.0,1.0
2019-08-09,64.14,64.29,63.79,64.19,518598,27.1439990354371,27.2074789209269,26.9958793026276,27.1651589972671,1225422.81542873,0.0,1.0
2019-08-12,63.34,63.82,63.2,63.58,339458,26.8054396461582,27.0085752797256,26.7461917530344,26.9070074629419,802123.375099412,0.0,1.0
2019-08-13,64.11,64.4,62.84,62.9,267152,27.1313030583392,27.2540308369528,26.5938400278589,26.6192319820548,631267.679372876,0.0,1.0
2019-08-14,62.34,62.85,62.32,62.71,743169,26.3822404095596,26.5980720202249,26.3737764248276,26.5388241271011,1756073.58362229,0.0,1.0
2019-08-15,62.17,62.56,61.87,62.16,328183,26.3102965393378,26.4753442416113,26.1833367683582,26.3060645469718,775481.077512535,0.0,1.0
2019-08-16,63.22,63.23,62.74,62.74,304353,26.7546557377664,26.7588877301324,26.551520104199,26.551520104199,719171.90221362,0.0,1.0
2019-08-19,63.87,64.11,63.81,64.05,556273,27.0297352415555,27.1313030583392,27.0043432873596,27.1059111041433,1314447.07809707,0.0,1.0
2019-08-20,63.39,63.76,63.35,63.74,341524,26.8265996079882,26.9831833255297,26.8096716385242,26.9747193407977,807005.236457679,0.0,1.0
2019-08-21,64.41,64.59,64.37,64.56,447686,27.2582628293188,27.3344386919065,27.2413348598548,27.3217427148086,1057861.07649475,0.0,1.0
2019-08-22,64.3,64.7,64.08,64.58,355372,27.2117109132929,27.3809906079324,27.1186070812412,27.3302066995405,839727.412686778,0.0,1.0
2019-08-23,62.94,64.39,62.92,64.03,366025,26.6361599515188,27.2497988445868,26.6276959667868,27.0974471194113,864899.953369081,0.0,1.0
2019-08-26,63.69,63.78,63.33,63.65,201097,26.9535593789678,26.9916473102616,26.8012076537922,26.9366314095038,475182.804241956,0.0,1.0
2019-08-27,63.72,64.17,63.64,64.08,417542,26.9662553560657,27.1566950125351,26.9323994171378,27.1186070812412,986632.214547185,0.0,1.0
2019-08-28,63.85,63.89,63.23,63.42,452949,27.0212712568235,27.0381992262875,26.7588877301324,26.8392955850861,1070297.29930626,0.0,1.0
2019-08-29,64.63,64.75,64.22,64.65,335770,27.3513666613705,27.4021505697623,27.177854974365,27.3598306461025,793408.803613787,0.0,1.0
2019-08-30,65.12,65.33,64.83,65.24,401719,27.5587342873038,27.6476061269895,27.4360065086902,27.6095181956957,949243.205703093,0.0,1.0
2019-09-03,65.01,65.13,64.66,64.95,355662,27.512182371278,27.5629662796698,27.3640626384684,27.486790417082,840412.669121383,0.0,1.0
2019-09-04,65.71,65.74,65.51,65.54,322969,27.808421836897,27.821117813995,27.7237819895773,27.7364779666752,763160.639408946,0.0,1.0
2019-09-05,66.27,66.4,66.17,66.25,388494,28.0454134093923,28.1004293101501,28.0030934857324,28.0369494246603,917993.149331788,0.0,1.0
2019-09-06,66.42,66.57,66.39,66.47,207707,28.1088932948821,28.1723731803718,28.0961973177841,28.130053256712,490801.925044551,0.0,1.0
2019-09-09,66.75,66.75,66.51,66.64,392680,28.2485490429596,28.2485490429596,28.1469812261759,28.2019971269338,927884.471522359,0.0,1.0
2019-09-10,67.01,67.1,66.67,66.82,411235,28.3585808444753,28.3966687757691,28.2146931040317,28.2781729895215,971729.068571092,0.0,1.0
2019-09-11,67.39,67.39,67.08,67.11,241668,28.5193965543827,28.5193965543827,28.3882047910372,28.4009007681351,571050.17944348,0.0,1.0
2019-09-12,67.74,67.82,67.22,67.54,427697,28.6675162871923,28.7013722261202,28.447452684161,28.5828764398725,1010628.00452454,0.0,1.0
2019-09-13,67.93,68.11,67.87,68.0,337769,28.747924142146,28.8241000047338,28.7225321879501,28.7775480887079,798132.347106131,0.0,1.0
2019-09-16,67.36,67.58,67.33,67.4,256191,28.5067005772848,28.5998044093365,28.4940046001868,28.5236285467487,605367.349097954,0.0,1.0
2019-09-17,67.26,67.26,66.91,66.92,217950,28.4643806536249,28.4643806536249,28.3162609208154,28.3204929131814,515005.654905516,0.0,1.0
2019-09-18,67.22,67.32,66.99,67.17,172453,28.447452684161,28.4897726078208,28.3501168597433,28.426292722331,407498.372128566,0.0,1.0
2019-09-19,67.3,67.53,67.3,67.4,222491,28.4813086230889,28.5786444475066,28.4813086230889,28.5236285467487,525735.825490172,0.0,1.0
2019-09-20,67.25,67.67,67.24,67.55,389725,28.4601486612589,28.6378923406304,28.4559166688929,28.5871084322385,920901.944749036,0.0,1.0
2019-09-23,66.9,66.93,66.64,66.71,227023,28.3120289284494,28.3247249055474,28.2019971269338,28.2316210734957,536444.729495825,0.0,1.0
2019-09-24,66.23,66.84,66.21,66.82,461420,28.0644573750392,28.3229402226728,28.0559825275758,28.3144653752094,1088916.35393529,0.085,1.0
2019-09-25,66.46,66.5,65.71,65.9,455389,28.1619181208683,28.1788678157951,27.8441113409909,27.9246223918931,1074683.64939152,0.0,1.0
2019-09-26,66.69,66.76,66.46,66.53,782912,28.2593788666973,28.2890408328192,28.1619181208683,28.1915800869902,1847613.19511982,0.0,1.0
2019-09-27,66.65,66.94,66.5,66.84,614368,28.2424291717705,28.3653144599898,28.1788678157951,28.3229402226728,1449862.0834262,0.0,1.0
2019-09-30,67.29,67.36,66.98,66.98,392027,28.5136242905992,28.5432862567211,28.3822641549166,28.3822641549166,925154.114438451,0.0,1.0
2019-10-01,66.2,67.23,66.14,67.18,566992,28.0517451038441,28.488199748209,28.0263205614539,28.4670126295506,1338058.30122335,0.0,1.0
2019-10-02,64.4,65.2,64.3,65.16,649026,27.2890088321384,27.6280027306743,27.2466345948214,27.6110530357475,1531652.3460821,0.0,1.0
2019-10-03,64.86,64.9,63.95,64.57,577857,27.4839303237965,27.5008800187233,27.0983247642119,27.3610450355772,1363698.88070735,0.0,1.0
2019-10-04,65.42,65.42,64.74,64.82,740129,27.7212260527716,27.7212260527716,27.4330812390161,27.4669806288697,1746648.54605733,0.0,1.0
2019-10-07,65.48,65.79,65.25,65.27,863916,27.7466505951618,27.8780107308445,27.6491898493327,27.6576646967961,2038776.51776334,0.0,1.0
2019-10-08,64.8,65.24,64.71,65.0,535140,27.4585057814063,27.644952425601,27.420368967821,27.5432542560403,1262889.98666059,0.0,1.0
2019-10-09,65.42,65.57,65.18,65.33,352769,27.7212260527716,27.7847874087471,27.6195278832109,27.6830892391863,832508.199170816,0.0,1.0
2019-10-10,65.82,65.97,65.23,65.27,572457,27.8907230020396,27.954284358015,27.6407150018693,27.6576646967961,1350955.28851097,0.0,1.0
2019-10-11,66.9,67.23,66.71,66.72,804256,28.348364765063,28.488199748209,28.2678537141607,28.2720911378924,1897983.42323822,0.0,1.0
2019-10-14,66.86,66.98,66.76,66.82,144715,28.3314150701362,28.3822641549166,28.2890408328192,28.3144653752094,341516.4712404,0.0,1.0
2019-10-15,67.78,67.99,67.3,67.31,584153,28.7212580534525,28.8102439518181,28.5178617143309,28.5220991380626,1378556.96523852,0.0,1.0
2019-10-16,67.82,67.98,67.74,67.88,343465,28.7382077483793,28.8060065280864,28.7043083585257,28.7636322907694,810551.46180136,0.0,1.0
2019-10-17,67.72,68.12,67.51,68.12,251556,28.6958335110623,28.8653304603302,28.6068476126966,28.8653304603302,593653.162694606,0.0,1.0
2019-10-18,67.56,67.58,67.26,67.53,280080,28.6280347313551,28.6365095788185,28.5009120194041,28.61532246016,660967.648585227,0.0,1.0
2019-10-21,67.93,68.09,67.87,68.02,228323,28.7848194094279,28.8526181891351,28.7593948670378,28.8229562230132,538825.037231952,0.0,1.0
2019-10-22,67.6,67.97,67.55,67.75,438429,28.6449844262819,28.8017691043547,28.6237973076234,28.7085457822574,1034659.33019699,0.0,1.0
2019-10-23,67.96,68.03,67.76,67.82,153932,28.797531680623,28.8271936467449,28.7127832059891,28.7382077483793,363267.895180025,0.0,1.0
2019-10-24,68.26,68.32,68.01,68.11,455958,28.924654392574,28.9500789349642,28.8187187992815,28.8610930365985,1076026.4464211,0.0,1.0
2019-10-25,68.14,68.2,68.0,68.0,282874,28.8738053077936,28.8992298501838,28.8144813755498,28.8144813755498,667561.27758461,0.0,1.0
2019-10-28,68.27,68.49,68.24,68.39,124393,28.9288918163057,29.0221151384031,28.9161795451106,28.9797409010861,293558.085941382,0.0,1.0
2019-10-29,68.36,68.36,68.02,68.16,388839,28.967028629891,28.967028629891,28.8229562230132,28.882280155257,917630.675193627,0.0,1.0
2019-10-30,68.41,68.45,67.79,68.15,614399,28.9882157485495,29.0051654434763,28.7254954771842,28.8780427315253,1449935.2410851,0.0,1.0
2019-10-31,68.02,68.17,67.83,68.11,226169,28.8229562230132,28.8865175789887,28.742445172111,28.8610930365985,533741.759900287,0.0,1.0
2019-11-01,68.46,68.51,68.31,68.42,264843,29.009402867208,29.0305899858665,28.9458415112325,28.9924531722812,625009.479271127,0.0,1.0
2019-11-04,69.33,69.45,69.21,69.35,282964,29.3780587318657,29.4289078166461,29.3272096470853,29.3865335793291,667773.670787884,0.0,1.0
2019-11-05,69.73,69.75,69.51,69.51,336432,29.5475556811337,29.5560305285971,29.4543323590363,29.4543323590363,793954.112927824,0.0,1.0
2019-11-06,69.83,70.03,69.71,69.78,231022,29.5899299184507,29.6746783930846,29.5390808336703,29.5687427997922,545194.473405656,0.0,1.0
2019-11-07,70.23,70.41,70.16,70.27,226661,29.7594268677186,29.8357004948892,29.7297649015967,29.7763765626454,534902.842744845,0.0,1.0
2019-11-08,70.37,70.39,69.94,70.15,237692,29.8187507999624,29.8272256474258,29.6365415794993,29.725527477865,560935.169692658,0.0,1.0
2019-11-11,70.17,70.23,69.98,70.01,197957,29.7340023253284,29.7594268677186,29.6534912744261,29.6662035456212,467163.570447679,0.0,1.0
2019-11-12,70.23,70.43,70.16,70.26,213180,29.7594268677186,29.8441753423526,29.7297649015967,29.7721391389137,503088.700819047,0.0,1.0
2019-11-13,69.98,70.07,69.86,69.88,206678,29.6534912744261,29.6916280880114,29.6026421896458,29.6111170371091,487744.471844822,0.0,1.0
2019-11-14,69.82,69.87,69.55,69.78,129908,29.585692494719,29.6068796133775,29.4712820539631,29.5687427997922,306573.069453048,0.0,1.0
2019-11-15,70.06,70.12,69.88,69.91,136675,29.6873906642797,29.7128152066699,29.6111170371091,29.6238293083042,322542.678414689,0.0,1.0
2019-11-18,69.91,69.92,69.56,69.67,214630,29.6238293083042,29.6280667320359,29.4755194776948,29.5221311387435,506510.591316222,0.0,1.0
2019-11-19,69.7,70.09,69.6,70.05,180881,29.5348434099386,29.7001029354748,29.4924691726216,29.683153240548,426865.500013369,0.0,1.0
2019-11-20,69.23,69.58,69.05,69.5,235780,29.3356844945487,29.4839943251582,29.2594108673782,29.4500949353046,556422.994085351,0.0,1.0
2019-11-21,69.31,69.43,69.08,69.32,266331,29.3695838844023,29.4204329691827,29.2721231385733,29.373821308134,628521.046898573,0.0,1.0
2019-11-22,69.65,69.69,69.46,69.59,173257,29.5136562912801,29.5306059862069,29.4331452403778,29.4882317488899,408873.435771675,0.0,1.0
2019-11-25,70.19,70.19,69.92,69.98,245636,29.7424771727918,29.7424771727918,29.6280667320359,29.6534912744261,579682.409768212,0.0,1.0
2019-11-26,70.16,70.23,70.06,70.07,156724,29.7297649015967,29.7594268677186,29.6873906642797,29.6916280880114,369856.804330446,0.0,1.0
2019-11-27,70.27,70.3,70.17,70.24,182224,29.7763765626454,29.7890888338405,29.7340023253284,29.7636642914503,430034.878591097,0.0,1.0
2019-11-29,69.73,70.04,69.73,70.04,109620,29.5475556811337,29.6789158168163,29.5475556811337,29.6789158168163,258694.921586377,0.0,1.0
2019-12-02,68.76,69.5,68.6,69.4,307429,29.1365255791589,29.4500949353046,29.0687267994517,29.4077206979876,725509.223210897,0.0,1.0
2019-12-03,68.61,68.66,67.98,68.23,549909,29.0729642231834,29.0941513418419,28.8060065280864,28.9119421213789,1297743.71131767,0.0,1.0
2019-12-04,69.31,69.4,69.03,69.05,517615,29.3695838844023,29.4077206979876,29.2509360199148,29.2594108673782,1221532.3101344,0.0,1.0
2019-12-05,69.14,69.46,68.96,69.46,214853,29.2975476809635,29.4331452403778,29.2212740537929,29.4331452403778,507036.854475442,0.0,1.0
2019-12-06,69.9,69.9,69.68,69.8,144089,29.6195918845725,29.6195918845725,29.5263685624752,29.5772176472556,340039.158515413,0.0,1.0
2019-12-09,69.42,69.75,69.39,69.63,152015,29.416195545451,29.5560305285971,29.4034832742559,29.5051814438167,358743.919950312,0.0,1.0
2019-12-10,69.44,69.56,69.12,69.26,461373,29.4246703929144,29.4755194776948,29.2890728335001,29.3483967657438,1088805.43748469,0.0,1.0
2019-12-11,69.58,69.74,69.43,69.43,275993,29.4839943251582,29.5517931048654,29.4204329691827,29.4204329691827,651322.637232157,0.0,1.0
2019-12-12,70.28,70.4,69.49,69.52,464281,29.7806139863771,29.8314630711575,29.4458575115729,29.458569782768,1095668.09787489,0.0,1.0
2019-12-13,70.73,71.09,70.48,70.51,365549,29.9712980543035,30.1238453086447,29.8653624610111,29.8780747322062,862668.034035566,0.0,1.0
2019-12-16,71.36,71.49,71.26,71.26,234004,30.2382557494005,30.2933422579126,30.1958815120835,30.1958815120835,552231.768207432,0.0,1.0
2019-12-17,70.7,70.93,70.67,70.93,317660,29.9585857831084,30.0560465289375,29.9458735119133,30.0560465289375,749653.610574063,0.0,1.0
2019-12-18,70.62,70.86,70.6,70.76,97387,29.9246863932548,30.0263845628156,29.9162115457914,29.9840103254986,229825.965412631,0.0,1.0
2019-12-19,70.72,70.73,70.49,70.52,157350,29.9670606305718,29.9712980543035,29.8695998847428,29.8823121559378,371334.117055433,0.0,1.0
2019-12-20,71.18,71.3,71.04,71.08,332521,30.16198212223,30.2128312070103,30.1026581899862,30.119607884913,784724.448283376,0.0,1.0
2019-12-23,71.11,71.23,71.07,71.11,149791,30.188182113163,30.2391254664689,30.1712009953944,30.188182113163,352841.319496199,0.13183,1.0
2019-12-24,71.05,71.14,70.93,71.09,281859,30.1627104365101,30.2009179514895,30.1117670832043,30.1796915542787,663935.092708368,0.0,1.0
2019-12-26,71.24,71.33,70.99,71.0,79580,30.2433707459111,30.2815782608904,30.1372387598572,30.1414840392993,187455.269044919,0.0,1.0
2019-12-27,71.11,71.43,71.09,71.43,131577,30.188182113163,30.324031055312,30.1796915542787,30.324031055312,309937.194459957,0.0,1.0
2019-12-30,70.35,71.02,70.33,71.02,487881,29.8655408755593,30.1499745981836,29.857050316675,30.1499745981836,1149231.76824459,0.0,1.0
2019-12-31,70.59,70.61,69.99,70.25,574219,29.967427582171,29.9759181410553,29.7127108156417,29.8230880811377,1352605.89514582,0.0,1.0
2020-01-02,71.79,71.81,71.42,71.46,299192,30.4768611152296,30.4853516741139,30.3197857758698,30.3367668936385,704763.97155174,0.0,1.0
2020-01-03,70.82,71.07,70.73,70.82,710361,30.0650690093405,30.1712009953944,30.0268614943612,30.0650690093405,1673296.20977655,0.0,1.0
2020-01-06,70.74,70.79,70.2,70.2,238528,30.0311067738033,30.0523331710141,29.801861683927,29.801861683927,561866.428936247,0.0,1.0
2020-01-07,70.58,70.88,70.58,70.8,336842,29.9631823027288,30.0905406859935,29.9631823027288,30.0565784504562,793450.712938286,0.0,1.0
2020-01-08,71.15,71.42,70.67,70.67,402252,30.2051632309317,30.3197857758698,30.0013898177082,30.0013898177082,947527.731639317,0.0,1.0
2020-01-09,71.43,71.54,71.24,71.49,248806,30.324031055312,30.3707291291757,30.2433707459111,30.3495027319649,586076.84933388,0.0,1.0
2020-01-10,70.99,71.4,70.88,71.33,146681,30.1372387598572,30.3112952169855,30.0905406859935,30.2815782608904,345515.535546341,0.0,1.0
2020-01-13,71.08,71.08,70.71,70.91,180211,30.1754462748366,30.1754462748366,30.0183709354768,30.1032765243199,424497.379867479,0.0,1.0
2020-01-14,70.9,70.95,70.71,70.75,250272,30.0990312448778,30.1202576420886,30.0183709354768,30.0353520532455,589530.096687736,0.0,1.0
2020-01-15,70.66,70.77,70.57,70.59,255835,29.9971445382661,30.0438426121298,29.9589370232867,29.967427582171,602634.063283575,0.0,1.0
2020-01-16,71.03,71.03,70.69,70.73,263973,30.1542198776258,30.1542198776258,30.0098803765925,30.0268614943612,621803.590545294,0.0,1.0
2020-01-17,71.56,71.56,71.39,71.42,190456,30.37921968806,30.37921968806,30.3070499375434,30.3197857758698,448630.066866288,0.0,1.0
2020-01-21,70.8,71.04,70.78,71.01,259728,30.0565784504562,30.158465157068,30.0480878915719,30.1457293187415,611804.24878737,0.0,1.0
2020-01-22,70.41,70.84,70.41,70.84,155864,29.8910125522122,30.0735595682249,29.8910125522122,30.0735595682249,367146.620437513,0.0,1.0
2020-01-23,70.35,70.4,69.86,70.16,336527,29.8655408755593,29.88676727277,29.6575221828937,29.7848805661583,792708.712313138,0.0,1.0
2020-01-24,70.16,70.73,70.04,70.69,275063,29.7848805661583,30.0268614943612,29.7339372128525,30.0098803765925,647926.723665528,0.0,1.0
2020-01-27,68.59,68.91,68.46,68.54,726236,29.11837169374,29.254220635889,29.063183060992,29.0971452965292,1710690.68572639,0.0,1.0
2020-01-28,69.34,69.46,68.88,69.01,209035,29.4367676519016,29.4877110052075,29.2414847975625,29.2966734303105,492393.970404684,0.0,1.0
2020-01-29,69.71,69.98,69.55,69.88,134760,29.5938429912614,29.7084655361995,29.5259185201869,29.666012741778,317434.934110245,0.0,1.0
2020-01-30,69.48,69.515,68.855,68.97,1051580,29.4962015640918,29.5110600421393,29.2308715989571,29.2796923125419,2477057.19806806,0.0,1.0
2020-01-31,67.88,68.75,67.66,68.7,353230,28.816956853347,29.1862961648145,28.7235607056196,29.1650697676037,832053.589906219,0.0,1.0
2020-02-03,68.32,68.65,68.17,68.17,192600,29.0037491488018,29.143843370393,28.9400699571695,28.9400699571695,453680.382232364,0.0,1.0
2020-02-04,69.6,69.76,69.55,69.57,356313,29.5471449173977,29.6150693884721,29.5259185201869,29.5344090790712,839315.773802491,0.0,1.0
2020-02-05,70.84,70.915,70.56,70.81,281640,30.0735595682249,30.105399164041,29.9546917438445,30.0608237298984,663419.225607075,0.0,1.0
2020-02-06,71.23,71.29,70.99,71.25,162031,30.2391254664689,30.2645971431218,30.1372387598572,30.2476160253532,381673.343787602,0.0,1.0
2020-02-07,70.59,70.88,70.44,70.74,864955,29.967427582171,30.0905406859935,29.9037483905387,30.0311067738033,2037451.27213808,0.0,1.0
2020-02-10,70.94,70.97,70.55,70.55,237554,30.1160123626464,30.1287482009729,29.9504464644024,29.9504464644024,559572.115892144,0.0,1.0
2020-02-11,71.25,71.33,71.08,71.1,181567,30.2476160253532,30.2815782608904,30.1754462748366,30.1839368337209,427691.515891919,0.0,1.0
2020-02-12,72.06,72.15,71.87,71.87,111188,30.5914836601678,30.6296911751471,30.5108233507668,30.5108233507668,261909.731773894,0.0,1.0
2020-02-13,71.67,71.81,71.26,71.44,706115,30.4259177619237,30.4853516741139,30.2518613047954,30.3282763347541,1663294.51246109,0.0,1.0
2020-02-14,71.49,71.65,71.32,71.65,162889,30.3495027319649,30.4174272030394,30.2773329814483,30.4174272030394,383694.412157048,0.0,1.0
2020-02-18,71.18,71.26,70.92,71.08,142081,30.2178990692581,30.2518613047954,30.1075218037621,30.1754462748366,334679.970861664,0.0,1.0
2020-02-19,71.46,71.58,71.39,71.47,129303,30.3367668936385,30.3877102469443,30.3070499375434,30.3410121730806,304580.656613661,0.0,1.0
2020-02-20,71.4,71.68,71.05,71.49,449564,30.3112952169855,30.4301630413659,30.1627104365101,30.3495027319649,1058973.86997877,0.0,1.0
2020-02-21,70.35,70.82,70.09,70.82,400211,29.8655408755593,30.0650690093405,29.7551636100632,30.0650690093405,942720.038699876,0.0,1.0
2020-02-24,67.32,67.84,67.31,67.41,495331,28.5792212045864,28.7999757355784,28.5749759251442,28.6174287195657,1166780.67191868,0.0,1.0
2020-02-25,65.7,67.58,65.64,67.39,526080,27.8914859349573,28.6895984700824,27.8660142583043,28.6089381606814,1239211.71072067,0.0,1.0
2020-02-26,65.78,66.99,65.68,66.52,647676,27.9254481704945,28.4391269829952,27.882995376073,28.239598849214,1525638.08537242,0.0,1.0
2020-02-27,63.14,65.08,63.12,63.95,729940,26.8046943977656,27.6282786095437,26.7962038388813,27.1485620325802,1719415.6708551,0.0,1.0
2020-02-28,62.34,62.8,61.31,61.68,639313,26.4650720423932,26.6603548967324,26.0278082598513,26.184883599211,1505938.55766417,0.0,1.0
2020-03-02,63.09,63.15,61.35,62.14,869992,26.7834680005549,26.8089396772078,26.0447893776199,26.3801664535502,2049316.2154678,0.0,1.0
2020-03-03,61.78,64.08,61.36,63.46,429582,26.2273363936326,27.2037506653282,26.0490346570621,26.9405433399146,1011905.11921154,0.0,1.0
2020-03-04,64.38,64.38,62.91,63.48,835220,27.3311090485928,27.3311090485928,26.7070529705961,26.9490338987989,1967408.7686818,0.0,1.0
2020-03-05,61.22,62.44,61.05,61.95,433434,25.9896007448719,26.5075248368148,25.9174309943553,26.2995061441492,1020978.72685619,0.0,1.0
2020-03-06,60.14,60.58,59.32,59.71,611131,25.5311105651192,25.717902860574,25.1829976508625,25.3485635491065,1439554.23506774,0.0,1.0
2020-03-09,53.62,56.33,53.56,54.94,550345,22.7631883688342,23.9136590976582,22.7377166921813,23.3235652551987,1296369.31443235,0.0,1.0
2020-03-10,56.7,56.84,54.05,56.18,858935,24.0707344370179,24.1301683492081,22.9457353848469,23.8499799060259,2023270.81574639,0.0,1.0
2020-03-11,53.61,55.14,53.16,54.98,542883,22.7589430893921,23.4084708440418,22.5679055144951,23.3405463729673,1278792.14406777,0.0,1.0
2020-03-12,47.81,52.19,47.7,49.92,1167392,20.2966810129423,22.1561134086061,20.2499829390786,21.1924349752369,2749859.02790759,0.0,1.0
2020-03-13,51.06,52.18,47.95,51.69,743370,21.6763968316426,22.1518681291639,20.3561149251324,21.9438494364983,1751050.80861927,0.0,1.0
2020-03-16,44.55,46.79,42.34,44.01,1387111,18.9127199147998,19.8636625098425,17.9745131580836,18.6834748249234,3267419.77507121,0.0,1.0
2020-03-17,47.77,47.89,45.13,45.93,1113742,20.2796998951737,20.3306432484795,19.1589461224448,19.4985684778172,2623483.36587869,0.0,1.0
2020-03-18,45.38,46.49,44.2,44.89,778237,19.2650781084986,19.7363041265778,18.7641351343244,19.0570594158331,1833182.03337159,0.0,1.0
2020-03-19,46.88,47.85,45.07,45.21,655624,19.9018700248219,20.3136621307109,19.1334744457918,19.192908357982,1544360.05670151,0.0,1.0
2020-03-20,46.9,48.84,46.82,48.25,605271,19.9103605837062,20.7339447954842,19.8763983481689,20.4834733083971,1425750.66788247,0.0,1.0
2020-03-23,47.06,47.93,46.36,47.13,1501696,19.9782850547807,20.3476243662481,19.6811154938298,20.0080020108757,3537331.33580898,0.0,1.0
2020-03-24,50.47,50.68,48.98,49.54,1250675,21.4688833272306,21.5582129388557,20.8350684637954,21.0732807614624,2940142.078556,0.10119,1.0
2020-03-25,51.49,52.53,49.99,50.49,1288469,21.9027700122668,22.3451642793625,21.2647013578018,21.4773909092902,3028989.88451433,0.0,1.0
2020-03-26,52.79,52.82,51.22,51.24,930018,22.4557628461364,22.4685242192257,21.7879176544631,21.7964252365226,2186327.42768065,0.0,1.0
2020-03-27,50.17,51.08,50.07,50.77,897241,21.3412695963376,21.7283645800464,21.29873168604,21.5964970581236,2109273.80710869,0.0,1.0
2020-03-30,51.39,51.5,50.19,50.33,693488,21.8602321019691,21.9070238032966,21.3497771783972,21.4093302528139,1630282.24740532,0.0,1.0
2020-03-31,51.24,51.75,50.68,51.2,1179470,21.7964252365226,22.0133685790407,21.5582129388557,21.7794100724036,2772750.21679848,0.0,1.0
2020-04-01,49.21,50.4,49.07,49.95,1797072,20.9329056574801,21.4391067900223,20.8733525830633,21.2476861936828,4224636.30071343,0.0,1.0
2020-04-02,50.58,50.65,49.27,49.43,900057,21.5156750285581,21.5454515657664,20.9584284036587,21.0264890601349,2115893.78439552,0.0,1.0
2020-04-03,49.98,50.58,49.63,50.15,438800,21.2604475667721,21.5156750285581,21.1115648807303,21.3327620142781,1031550.43801976,0.0,1.0
2020-04-06,53.11,53.29,52.04,52.08,689634,22.5918841590889,22.6684523976247,22.1367285189039,22.153743683023,1621222.09383164,0.0,1.0
2020-04-07,52.84,54.39,52.81,54.21,976880,22.4770318012852,23.136369410899,22.4642704281959,23.0598011723632,2296492.68890782,0.0,1.0
2020-04-08,53.67,53.81,52.79,53.21,1370906,22.8300964567558,22.8896495311726,22.4557628461364,22.6344220693866,3222786.42840458,0.0,1.0
2020-04-09,54.55,54.78,53.84,54.27,1319453,23.2044300673753,23.3022672610599,22.9024109042619,23.0853239185418,3101828.44142318,0.0,1.0
2020-04-13,53.92,54.41,53.52,54.29,550692,22.9364412325,23.1448769929586,22.7662895913094,23.0938315006014,1294591.09802639,0.0,1.0
2020-04-14,54.72,55.25,54.57,54.62,680740,23.2767445148813,23.5021954394589,23.2129376494348,23.2342066045836,1600313.68545482,0.0,1.0
2020-04-15,52.89,53.32,52.76,53.25,532026,22.4983007564341,22.681213770714,22.4430014730471,22.6514372335057,1250710.24005903,0.0,1.0
2020-04-16,53.18,53.38,52.77,53.38,799372,22.6216606962973,22.7067365168926,22.4472552640769,22.7067365168926,1879199.03541644,0.0,1.0
2020-04-17,54.95,55.02,54.23,54.66,400319,23.3745817085659,23.4043582457743,23.0683087544228,23.2512217687027,941087.602091238,0.0,1.0
2020-04-20,54.42,55.18,54.2,54.24,870480,23.1491307839883,23.4724189022506,23.0555473813335,23.0725625454525,2046362.86528589,0.0,1.0
2020-04-21,53.39,54.0,53.1,53.56,421955,22.7109903079224,22.9704715607381,22.5876303680592,22.7833047554284,991950.467353305,0.0,1.0
2020-04-22,53.99,54.1,53.62,53.77,364306,22.9662177697084,23.0130094710358,22.808827501607,22.8726343670535,856426.649665516,0.0,1.0
2020-04-23,53.72,54.77,53.65,53.96,471251,22.8513654119047,23.2980134700301,22.8215888746963,22.9534563966191,1107837.68338025,0.0,1.0
2020-04-24,54.33,54.36,53.65,54.12,479903,23.1108466647204,23.1236080378097,22.8215888746963,23.0215170530953,1128177.18745898,0.0,1.0
2020-04-27,55.25,55.44,54.78,54.79,586321,23.5021954394589,23.5830174690245,23.3022672610599,23.3065210520897,1378349.32627664,0.0,1.0
2020-04-28,55.7,56.34,55.69,56.29,498915,23.6936160357984,23.9658586617035,23.6893622447686,23.9445897065546,1172871.43752195,0.0,1.0
2020-04-29,57.25,57.43,56.71,56.84,346554,24.3529536454122,24.429521883948,24.1232489298048,24.1785482131918,814694.463303331,0.0,1.0
2020-04-30,55.84,56.62,55.59,56.55,773930,23.7531691102151,24.0849648105369,23.646824334471,24.0551882733285,1819388.85710264,0.0,1.0
2020-05-01,54.69,55.16,54.41,54.97,543832,23.263983141792,23.463911320191,23.1448769929586,23.3830892906255,1278464.30676656,0.0,1.0
2020-05-04,54.84,54.86,54.07,54.16,359142,23.3277900072385,23.336297589298,23.0002480979465,23.0385322172144,844286.890180708,0.0,1.0
2020-05-05,54.71,55.3,54.7,55.0,268085,23.2724907238515,23.5234643946078,23.2682369328218,23.3958506637148,630226.069226366,0.0,1.0
2020-05-06,54.56,55.17,54.5,55.09,216770,23.208683858405,23.4681651112208,23.1831611122265,23.4341347829827,509592.498745545,0.0,1.0
2020-05-07,55.06,55.45,54.92,55.23,389605,23.4213734098934,23.5872712600543,23.3618203354766,23.4936878573994,915900.657257726,0.0,1.0
2020-05-08,55.9,56.01,55.7,55.78,283625,23.7786918563937,23.8254835577212,23.6936160357984,23.7276463640365,666758.188202727,0.0,1.0
2020-05-11,55.79,55.99,55.37,55.37,247463,23.7319001550663,23.8169759756616,23.5532409318161,23.5532409318161,581746.959990167,0.0,1.0
2020-05-12,54.81,55.76,54.81,55.69,573390,23.3150286341492,23.719138781977,23.3150286341492,23.6893622447686,1347950.55983627,0.0,1.0
2020-05-13,54.1,54.73,53.72,54.66,322508,23.0130094710358,23.2809983059111,22.8513654119047,23.2512217687027,758166.063502458,0.0,1.0
2020-05-14,53.71,53.71,52.41,52.74,559879,22.8471116208749,22.8471116208749,22.2941187870053,22.4344938909876,1316188.30375585,0.0,1.0
2020-05-15,53.74,53.83,53.19,53.29,294035,22.8598729939642,22.8981571132321,22.6259144873271,22.6684523976247,691230.476397316,0.0,1.0
2020-05-18,56.0,56.22,55.04,55.04,448926,23.8212297666914,23.9148131693463,23.4128658278338,23.4128658278338,1055355.08645957,0.0,1.0
2020-05-19,55.11,55.69,55.07,55.49,402005,23.4426423650422,23.6893622447686,23.4256272009231,23.6042864241733,945051.125424193,0.0,1.0
2020-05-20,56.06,56.25,55.72,55.82,464216,23.84675251287,23.9275745424356,23.7021236178579,23.7446615281556,1091299.49438419,0.0,1.0
2020-05-21,55.67,56.22,55.52,55.98,262838,23.6808546627091,23.9148131693463,23.6170477972626,23.8127221846319,617891.189672378,0.0,1.0
2020-05-22,55.88,55.92,55.55,55.69,274473,23.7701842743342,23.7871994384533,23.6298091703519,23.6893622447686,645243.262020509,0.0,1.0
2020-05-26,56.99,57.45,56.99,57.22,487854,24.2423550786383,24.4380294660075,24.2423550786383,24.3401922723229,1146868.74974862,0.0,1.0
2020-05-27,58.57,58.59,57.73,58.26,383155,24.9144540613413,24.9229616434009,24.557135614841,24.7825865394186,900737.712122753,0.0,1.0
2020-05-28,58.67,59.3,58.63,58.84,388045,24.956991971639,25.2249808065143,24.9399768075199,25.029306419145,912233.34029485,0.0,1.0
2020-05-29,58.65,58.7,57.97,58.59,506398,24.9484843895795,24.9697533447283,24.6592265995554,24.9229616434009,1190462.80472273,0.0,1.0
2020-06-01,59.64,59.64,58.91,58.91,219503,25.3696097015263,25.3696097015263,25.0590829563534,25.0590829563534,516017.355963202,0.0,1.0
2020-06-02,60.29,60.29,59.7,59.76,308126,25.6461061184611,25.6461061184611,25.3951324477049,25.4206551938835,724356.222117773,0.0,1.0
2020-06-03,62.03,62.18,61.18,61.25,432207,26.3862657576405,26.450072623087,26.0246935201104,26.0544700573187,1016051.32216319,0.0,1.0
2020-06-04,61.51,61.85,61.27,61.53,416112,26.1650686240926,26.3096975191047,26.0629776393782,26.1735762061522,978214.484651963,0.0,1.0
2020-06-05,62.96,63.39,62.8,62.93,690941,26.7818683234088,26.9647813376887,26.7138076669325,26.7691069503195,1624294.64721015,0.0,1.0
2020-06-08,63.6,63.6,62.72,63.12,275529,27.0541109493138,27.0541109493138,26.6797773386944,26.849928979885,647725.753503072,0.0,1.0
2020-06-09,62.28,62.63,62.06,62.19,407006,26.4926105333846,26.6414932194265,26.3990271307298,26.4543264141167,956807.697303267,0.0,1.0
2020-06-10,61.7,62.36,61.63,62.34,338978,26.2458906536582,26.5266408616228,26.2161141164498,26.5181332795632,796884.467591304,0.0,1.0
2020-06-11,58.48,60.29,58.37,60.03,886366,24.8761699420734,25.6461061184611,24.829378240746,25.5355075516872,2083708.37635786,0.0,1.0
2020-06-12,59.91,60.63,59.09,60.28,554649,25.48446205933,25.7907350134732,25.1356511948892,25.6418523274314,1303893.38855339,0.0,1.0
2020-06-15,60.01,60.12,58.77,58.95,352072,25.5269999696277,25.5737916709551,24.9995298819367,25.0760981204725,827666.421637409,0.0,1.0
2020-06-16,61.2,61.78,60.57,61.42,537180,26.0332011021699,26.2799209818963,25.7652122672946,26.1267845048247,1262826.49110177,0.0,1.0
2020-06-17,61.4,61.82,61.31,61.7,304310,26.1182769227652,26.2969361460154,26.0799928034973,26.2458906536582,715385.400623963,0.0,1.0
2020-06-18,61.42,61.64,61.12,61.12,303664,26.1267845048247,26.2203679074796,25.9991707739318,25.9991707739318,713866.75526626,0.0,1.0
2020-06-19,61.3,62.22,61.22,62.21,624221,26.0757390124675,26.467087787206,26.0417086842294,26.4628339961763,1467446.32172091,0.0,1.0
2020-06-22,61.8,61.84,61.26,61.58,340827,26.2884285639559,26.3054437280749,26.0587238483485,26.194845161301,801231.178529996,0.0,1.0
2020-06-23,61.47,61.95,61.43,61.84,797900,26.4160422948489,26.6223169052528,26.3988527439819,26.5750456403685,1856709.36064348,0.63,1.0
2020-06-24,60.08,60.96,59.73,60.9,480237,25.8187054022209,26.1968755212947,25.6682968321347,26.1710911949942,1117509.12799517,0.0,1.0
2020-06-25,61.0,61.03,59.9,60.12,470541,26.2140650721617,26.226957235312,25.7413524233194,25.8358949530879,1094946.58386583,0.0,1.0
2020-06-26,60.08,61.0,59.95,60.98,518680,25.8187054022209,26.2140650721617,25.7628393619032,26.2054702967282,1206965.79919609,0.0,1.0
2020-06-29,60.74,60.83,59.93,60.22,612453,26.1023329915263,26.141009480977,25.7542445864697,25.8788688302554,1425175.10722419,0.0,1.0
2020-06-30,60.71,60.96,60.17,60.17,372214,26.089440828376,26.1968755212947,25.8573818916716,25.8573818916716,866140.140321536,0.0,1.0
2020-07-01,60.66,60.79,60.28,60.36,393746,26.0679538897923,26.12381993011,25.9046531565559,25.9390322582898,916244.998014699,0.0,1.0
2020-07-02,61.51,61.93,61.43,61.54,307638,26.4332318457158,26.6137221298193,26.3988527439819,26.4461240088661,715872.107143302,0.0,1.0
2020-07-06,62.22,62.25,61.82,61.97,255166,26.7383463736049,26.7512385367552,26.566450864935,26.6309116806862,593770.022205734,0.0,1.0
2020-07-07,61.49,61.94,61.45,61.65,478996,26.4246370702824,26.618019517536,26.4074475194154,26.4933952737503,1114621.32712218,0.0,1.0
2020-07-08,61.78,61.78,61.14,61.39,176374,26.549261314068,26.549261314068,26.2742285001962,26.3816631931149,410421.427214105,0.0,1.0
2020-07-09,61.32,61.82,60.81,61.82,160432,26.3515814790976,26.566450864935,26.1324147055435,26.566450864935,373324.47192224,0.0,1.0
2020-07-10,61.99,62.02,61.27,61.43,149597,26.6395064561197,26.65239861927,26.3300945405139,26.3988527439819,348111.480416322,0.0,1.0
2020-07-13,61.5,62.64,61.42,62.38,485096,26.4289344579991,26.9188366577084,26.3945553562651,26.8071045770729,1128815.99700553,0.0,1.0
2020-07-14,62.4,62.52,61.5,61.5,515998,26.8156993525064,26.8672680051074,26.4289344579991,26.4289344579991,1200724.79843754,0.0,1.0
2020-07-15,63.0,63.36,62.75,63.04,395942,27.0735426155113,27.2282485733142,26.9661079225926,27.0907321663783,921355.079172704,0.0,1.0
2020-07-16,62.98,63.04,62.63,62.63,201978,27.0649478400778,27.0907321663783,26.9145392699916,26.9145392699916,470001.808803169,0.0,1.0
2020-07-17,63.14,63.17,62.81,63.01,160564,27.1337060435457,27.146598206696,26.9918922488931,27.077840003228,373631.635270536,0.0,1.0
2020-07-20,63.56,63.62,63.1,63.23,232903,27.3141963276492,27.3399806539496,27.1165164926788,27.1723825329965,541964.131121629,0.0,1.0
2020-07-21,63.29,64.05,63.2,64.0,416813,27.198166859297,27.5247683257698,27.1594903698462,27.5032813871861,969921.793129328,0.0,1.0
2020-07-22,63.32,63.405,63.0,63.26,346383,27.2110590224472,27.2475868180396,27.0735426155113,27.1852746961467,806031.530853204,0.0,1.0
2020-07-23,63.07,63.9,62.92,63.73,339137,27.1036243295285,27.4603075100186,27.0391635137773,27.3872519188339,789170.124627834,0.0,1.0
2020-07-24,62.44,62.71,62.24,62.56,137344,26.8328889033734,26.9489183717256,26.7469411490384,26.8844575559744,319598.80991129,0.0,1.0
2020-07-27,62.7,62.77,62.45,62.5,492891,26.9446209840088,26.9747026980261,26.8371862910901,26.8586732296739,1146954.9235204,0.0,1.0
2020-07-28,62.33,62.63,62.19,62.28,198803,26.7856176384892,26.9145392699916,26.7254542104547,26.7641306999054,462613.599478639,0.0,1.0
2020-07-29,62.73,62.765,62.395,62.52,217620,26.9575131471591,26.9725540041677,26.813550658648,26.8672680051074,506400.66557618,0.0,1.0
2020-07-30,61.31,61.41,60.3,60.91,285722,26.3472840913809,26.3902579685484,25.9132479319894,26.175388582711,664873.683346004,0.0,1.0
2020-07-31,60.07,61.14,59.585,61.14,349856,25.8144080145042,26.2742285001962,25.6059847102419,26.2742285001962,814113.184706461,0.0,1.0
2020-08-03,61.43,61.57,61.045,61.2,304533,26.3988527439819,26.4590161720163,26.2334033168871,26.3000128264967,708646.787473168,0.0,1.0
2020-08-04,61.36,61.36,61.0,61.1,180558,26.3687710299646,26.3687710299646,26.2140650721617,26.2570389493292,420157.574557045,0.0,1.0
2020-08-05,61.26,61.53,61.125,61.46,407825,26.3257971527972,26.4418266211493,26.2677824186211,26.4117449071321,949006.761504482,0.0,1.0
2020-08-06,61.23,61.29,60.86,60.99,233567,26.3129049896469,26.3386893159474,26.1539016441272,26.209767684445,543509.255843359,0.0,1.0
2020-08-07,61.18,61.2,60.85,61.01,248361,26.2914180510632,26.3000128264967,26.1496042564105,26.2183624598785,577934.820803077,0.0,1.0
2020-08-10,61.43,61.43,60.96,61.22,227927,26.3988527439819,26.3988527439819,26.1968755212947,26.3086076019302,530385.003688916,0.0,1.0
2020-08-11,61.81,62.56,61.77,62.52,380802,26.5621534772183,26.8844575559744,26.5449639263513,26.8672680051074,886124.373921242,0.0,1.0
2020-08-12,63.14,63.21,62.69,62.76,401223,27.1337060435457,27.163787757563,26.9403235962921,26.9704053103093,933643.940099588,0.0,1.0
2020-08-13,62.62,62.85,62.44,62.78,302978,26.9102418822749,27.0090817997601,26.8328889033734,26.9790000857428,705028.310150445,0.0,1.0
2020-08-14,61.89,62.13,61.72,61.91,268100,26.5965325789523,26.6996698841542,26.5234769877676,26.6051273543858,623867.376348561,0.0,1.0
2020-08-17,62.34,62.37,62.16,62.21,525909,26.7899150262059,26.8028071893562,26.7125620473045,26.7340489858882,1223787.64650539,0.0,1.0
2020-08-18,62.08,62.49,61.93,62.45,394994,26.6781829455705,26.8543758419571,26.6137221298193,26.8371862910901,919149.087853128,0.0,1.0
2020-08-19,62.33,62.62,62.24,62.47,187577,26.7856176384892,26.9102418822749,26.7469411490384,26.8457810665236,436490.752903148,0.0,1.0
2020-08-20,61.89,61.995,61.65,61.67,379175,26.5965325789523,26.6416551499781,26.4933952737503,26.5019900491838,882338.352953993,0.0,1.0
2020-08-21,61.63,61.67,61.12,61.14,320394,26.4848004983168,26.5019900491838,26.2656337247627,26.2742285001962,745555.256164943,0.0,1.0
2020-08-24,62.87,62.87,62.59,62.75,333560,27.0176765751936,27.0176765751936,26.8973497191246,26.9661079225926,776192.47316235,0.0,1.0
2020-08-25,62.8,63.14,62.48,63.09,236464,26.9875948611763,27.1337060435457,26.8500784542404,27.112219104962,550250.560540419,0.0,1.0
2020-08-26,63.49,63.55,62.99,63.09,185070,27.2841146136319,27.3098989399324,27.0692452277945,27.112219104962,430656.976280598,0.0,1.0
2020-08-27,62.77,63.46,62.61,63.45,290997,26.9747026980261,27.2712224504817,26.9059444945581,27.2669250627649,677148.582302508,0.0,1.0
2020-08-28,62.57,62.58,62.26,62.54,297232,26.8887549436911,26.8930523314079,26.7555359244719,26.8758627805409,691657.396519343,0.0,1.0
2020-08-31,61.87,62.44,61.805,62.39,266029,26.5879378035188,26.8328889033734,26.5600047833599,26.8114019647897,619048.169573411,0.0,1.0
2020-09-01,62.01,62.08,61.5,61.7,218634,26.6481012315532,26.6781829455705,26.4289344579991,26.5148822123341,508760.238569906,0.0,1.0
2020-09-02,63.51,63.58,62.83,63.04,390615,27.2927093890654,27.3227911030826,27.0004870243266,27.0907321663783,908959.176472934,0.0,1.0
2020-09-03,62.18,63.65,61.92,63.55,447426,26.721156822738,27.3528728170999,26.6094247421025,27.3098989399324,1041158.09298818,0.0,1.0
2020-09-04,62.41,62.84,61.39,62.63,367380,26.8199967402232,27.0047844120433,26.3816631931149,26.9145392699916,854891.446187744,0.0,1.0
2020-09-08,62.05,62.55,61.76,61.92,304887,26.6652907824202,26.8801601682576,26.5406665386345,26.6094247421025,709470.543725417,0.0,1.0
2020-09-09,63.57,63.85,63.165,63.23,246102,27.3184937153659,27.4388205714348,27.1444495128376,27.1723825329965,572678.138956113,0.0,1.0
2020-09-10,62.91,63.79,62.85,63.59,400946,27.0348661260605,27.4130362451344,27.0090817997601,27.3270884907994,932999.36246718,0.0,1.0
2020-09-11,63.46,63.82,63.19,63.36,300418,27.2712224504817,27.4259284082846,27.1551929821295,27.2282485733142,699071.202789564,0.0,1.0
2020-09-14,63.52,63.89,63.47,63.73,225456,27.2970067767822,27.4560101223018,27.2755198381984,27.3872519188339,524634.998888628,0.0,1.0
2020-09-15,64.17,64.49,64.015,64.32,285042,27.5763369783708,27.7138533853067,27.5097274687612,27.640797794122,663291.32670327,0.0,1.0
2020-09-16,64.06,64.42,64.02,64.17,305300,27.5290657134865,27.6837716712895,27.5118761626196,27.5763369783708,710431.592686372,0.0,1.0
2020-09-17,64.15,64.28,63.71,63.71,331281,27.5677422029373,27.623608243255,27.3786571434004,27.3786571434004,770889.251414128,0.0,1.0
2020-09-18,63.6,63.91,63.28,63.9,436084,27.3313858785161,27.4646048977353,27.1938694715802,27.4603075100186,1014765.3149854,0.0,1.0
2020-09-21,61.74,61.88,61.1,61.88,356630,26.532071763201,26.5922351912355,26.2570389493292,26.5922351912355,829876.249262171,0.0,1.0
2020-09-22,61.25,61.36,60.76,61.28,247605,26.6029786605274,26.65075543853,26.3901548312432,26.6160086908917,570079.254790461,0.655,1.0
2020-09-23,60.83,61.75,60.8,61.71,244221,26.4205582354266,26.8201458332664,26.4075282050623,26.8027724594473,562288.021987365,0.0,1.0
2020-09-24,61.14,61.48,60.78,61.02,215523,26.5552018825248,26.7028755599873,26.3988415181527,26.5030817610674,496214.499829182,0.0,1.0
2020-09-25,61.22,61.22,60.27,60.39,336176,26.589948630163,26.589948630163,26.177331001959,26.2294511234163,774002.801067985,0.0,1.0
2020-09-28,62.35,62.44,62.11,62.22,168052,27.0807464405532,27.1198365316462,26.9765061976385,27.024282975641,386918.51507864,0.0,1.0
2020-09-29,62.15,62.41,62.0,62.25,199153,26.9938795714576,27.1068065012819,26.9287294196359,27.0373130060054,458524.641381574,0.0,1.0
2020-09-30,61.75,62.38,61.59,62.1,496128,26.8201458332664,27.0937764709175,26.7506523379899,26.9721628541837,1142272.0886924,0.0,1.0
2020-10-01,61.98,62.1,61.72,62.05,237018,26.9200427327263,26.9721628541837,26.807115802902,26.9504461369098,545704.023795665,0.0,1.0
2020-10-02,62.09,62.19,61.32,61.32,338022,26.9678195107289,27.0112529452767,26.6333820647108,26.6333820647108,778252.983028539,0.0,1.0
2020-10-05,62.94,62.94,62.4,62.4,221893,27.3370037043852,27.3370037043852,27.1024631578271,27.1024631578271,510880.620678984,0.0,1.0
2020-10-06,62.22,62.95,62.18,62.9,257716,27.024282975641,27.34134704784,27.0069096018219,27.3196303305661,593358.555875603,0.0,1.0
2020-10-07,62.97,63.06,62.63,62.67,126505,27.3500337347495,27.3891238258426,27.202360057287,27.2197334311061,291261.792481038,0.0,1.0
2020-10-08,63.56,63.585,63.28,63.29,171334,27.6062909985816,27.6171493572185,27.4846773818477,27.4890207253025,394474.905758239,0.0,1.0
2020-10-09,63.72,63.8,63.52,63.62,117469,27.675784493858,27.7105312414963,27.5889176247624,27.6323510593102,270457.543187661,0.0,1.0
2020-10-12,64.22,64.3,63.97,64.0,158539,27.892951666597,27.9276984142353,27.7843680802275,27.7973981105919,365016.033501848,0.0,1.0
2020-10-13,63.73,63.91,63.61,63.71,181044,27.6801278373128,27.7583080194989,27.6280077158555,27.6714411504033,416830.954965709,0.0,1.0
2020-10-14,63.53,63.93,63.445,63.84,232252,27.5932609682172,27.7669947064084,27.5563425488516,27.7279046153154,534730.910456551,0.0,1.0
2020-10-15,62.77,62.86,62.09,62.17,282883,27.2631668656539,27.302256956747,26.9678195107289,27.0025662583671,651302.396288001,0.0,1.0
2020-10-16,63.5,63.85,63.35,63.4,325480,27.5802309378529,27.7322479587702,27.5150807860312,27.5367975033051,749376.611333371,0.0,1.0
2020-10-19,62.75,63.48,62.68,63.34,435629,27.2544801787444,27.5715442509433,27.2240767745609,27.5107374425764,1002980.77859944,0.0,1.0
2020-10-20,63.02,63.33,62.91,63.27,691115,27.3717504520234,27.5063940991216,27.3239736740209,27.4803340383929,1591205.04099073,0.0,1.0
2020-10-21,62.11,62.69,62.07,62.51,253296,26.9765061976385,27.2284201180157,26.9591328238193,27.1502399358297,583182.063857372,0.0,1.0
2020-10-22,62.31,62.43,61.86,62.12,278146,27.0633730667341,27.1154931881914,26.867922611269,26.9808495410932,640396.051787918,0.0,1.0
2020-10-23,62.63,62.82,62.31,62.81,381232,27.202360057287,27.2848835829278,27.0633730667341,27.2805402394731,877738.553188657,0.0,1.0
2020-10-26,61.36,61.97,60.86,61.78,124897,26.65075543853,26.9156993892715,26.433588265791,26.8331758636307,287559.57547531,0.0,1.0
2020-10-27,60.39,60.92,60.29,60.9,259298,26.2294511234163,26.4596483265196,26.1860176888685,26.4509616396101,597000.911163575,0.0,1.0
2020-10-28,58.11,58.8,57.95,58.62,397409,25.2391688157265,25.5388595141063,25.16967532045,25.4606793319203,914984.053500625,0.0,1.0
2020-10-29,58.71,58.97,57.89,58.22,369839,25.4997694230133,25.6126963528376,25.1436152597213,25.2869455937291,851507.608943475,0.0,1.0
2020-10-30,58.48,58.52,57.98,58.45,424170,25.3998725235533,25.4172458973725,25.1827053508143,25.386842493189,976597.877686114,0.0,1.0
2020-11-02,59.56,59.71,59.14,59.46,317964,25.8689536166696,25.9341037684913,25.6865331915688,25.8255201821218,732071.97015486,0.0,1.0
2020-11-03,60.97,61.23,60.34,60.42,274105,26.4813650437935,26.5942919736178,26.2077344061424,26.2424811537807,631092.159424647,0.0,1.0
2020-11-04,61.68,62.155,61.14,61.35,235072,26.7897424290829,26.996051243185,26.5552018825248,26.6464120950752,541223.604459132,0.0,1.0
2020-11-05,62.76,63.0305,62.54,62.67,954853,27.2588235221992,27.376310962651,27.163269966194,27.2197334311061,2198428.49164773,0.0,1.0
2020-11-06,62.65,62.95,62.57,62.81,251007,27.2110467441966,27.34134704784,27.1762999965583,27.2805402394731,577911.930321235,0.0,1.0
2020-11-09,64.56,65.58,64.52,65.34,344589,28.0406253440596,28.4836463764471,28.0232519702404,28.3794061335324,793372.671509017,0.0,1.0
2020-11-10,65.42,65.75,65.28,65.43,228280,28.4141528811706,28.5574832151784,28.3533460728037,28.4184962246254,525585.881882703,0.0,1.0
2020-11-11,66.0,66.08,65.77,65.9,638664,28.6660668015479,28.7008135491861,28.5661699020879,28.6226333670001,1470443.23491648,0.0,1.0
2020-11-12,64.99,65.6,64.88,65.55,263760,28.2273891126151,28.4923330633567,28.1796123346125,28.4706163460828,607274.102879716,0.0,1.0
2020-11-13,65.63,65.64,65.27,65.33,338386,28.505363093721,28.5097064371758,28.3490027293489,28.3750627900776,779091.047077099,0.0,1.0
2020-11-16,65.75,66.03,65.38,66.03,96851,28.5574832151784,28.6790968319122,28.3967795073515,28.6790968319122,222987.201008505,0.0,1.0
2020-11-17,65.52,65.685,65.1601,65.47,243558,28.4575863157184,28.5292514827223,28.3012693847809,28.4358695984445,560761.54818463,0.0,1.0
2020-11-18,65.26,65.83,65.26,65.71,334532,28.3446593858942,28.5922299628166,28.3446593858942,28.5401098413593,770217.698606904,0.0,1.0
2020-11-19,65.44,65.47,65.14,65.31,164457,28.4228395680802,28.4358695984445,28.2925392644368,28.3663761031681,378641.481412229,0.0,1.0
2020-11-20,65.55,65.64,65.39,65.46,105454,28.4706163460828,28.5097064371758,28.4011228508063,28.4315262549898,242794.522463897,0.0,1.0
2020-11-23,65.52,65.69,65.27,65.62,659312,28.4575863157184,28.5314231544497,28.3490027293489,28.5010197502662,1517982.64830843,0.0,1.0
2020-11-24,65.89,65.92,65.64,65.75,220126,28.6182900235453,28.6313200539096,28.5097064371758,28.5574832151784,506812.326245452,0.0,1.0
2020-11-25,66.08,66.1751,65.8196,65.82,330466,28.7008135491861,28.7421187454411,28.5877128856236,28.5878866193618,760856.246899637,0.0,1.0
2020-11-27,66.45,66.56,66.33,66.33,134189,28.861517257013,28.9092940350156,28.8093971355556,28.8093971355556,308953.232451191,0.0,1.0
2020-11-30,65.95,66.8,65.94,66.7,267569,28.644350084274,29.0135342779303,28.6400067408192,28.9701008433825,616043.84453072,0.0,1.0
2020-12-01,66.33,66.58,66.15,66.41,482579,28.8093971355556,28.9179807219251,28.7312169533696,28.8441438831939,1111077.22662114,0.0,1.0
2020-12-02,65.85,65.91,65.69,65.69,250073,28.6009166497262,28.6269767104549,28.5314231544497,28.5314231544497,575761.513229599,0.0,1.0
2020-12-03,65.36,65.65,65.21,65.65,174414,28.388092820442,28.5140497806306,28.3229426686203,28.5140497806306,401566.216938363,0.0,1.0
2020-12-04,65.88,65.88,65.46,65.52,334880,28.6139466800905,28.6139466800905,28.4315262549898,28.4575863157184,771018.924675309,0.0,1.0
2020-12-07,65.66,65.8,65.55,65.65,260047,28.5183931240854,28.5791999324523,28.4706163460828,28.5140497806306,598725.38910965,0.0,1.0
2020-12-08,66.0,66.02,65.4731,65.48,126787,28.6660668015479,28.6747534884574,28.4372160349155,28.4402129418993,291911.061881296,0.0,1.0
2020-12-09,65.8,66.04,65.595,66.02,182474,28.5791999324523,28.683440175367,28.4901613916293,28.6747534884574,420123.349442195,0.0,1.0
2020-12-10,65.65,65.87,65.49,65.56,98782,28.5140497806306,28.6096033366357,28.4445562853541,28.4749596895376,227433.084738641,0.0,1.0
2020-12-11,65.27,65.31,64.96,65.17,165728,28.3490027293489,28.3663761031681,28.2143590822508,28.3055692948011,381567.79846091,0.0,1.0
2020-12-14,65.17,65.7,65.17,65.59,155315,28.3055692948011,28.5357664979045,28.3055692948011,28.4879897199019,357593.180500316,0.0,1.0
2020-12-15,66.0,66.0,65.64,65.84,99545,28.6660668015479,28.6660668015479,28.5097064371758,28.5965733062714,229189.795917354,0.0,1.0
2020-12-16,66.29,66.29,65.81,65.93,115161,28.7920237617365,28.7920237617365,28.5835432759071,28.6356633973644,265143.664550087,0.0,1.0
2020-12-17,66.32,66.59,66.25,66.45,206025,28.8050537921008,28.9223240653799,28.7746503879174,28.861517257013,474346.553858787,0.0,1.0
2020-12-18,66.34,66.635,66.24,66.56,223879,28.8137404790104,28.9418691109264,28.7703070444626,28.9092940350156,515453.134965908,0.0,1.0
2020-12-21,65.19,65.27,64.1832,64.56,217207,28.4752333201752,28.510177616319,28.0354593532055,28.2000469880428,497264.558670625,0.37063,1.0
2020-12-22,65.48,65.56,65.19,65.28,310612,28.6019063936965,28.6368506898403,28.4752333201752,28.514545653337,711102.032152739,0.0,1.0
2020-12-23,65.95,66.07,65.71,65.95,164667,28.8072041335413,28.859620577757,28.7023712451099,28.8072041335413,376981.695261275,0.0,1.0
2020-12-24,66.2,66.2,65.87,66.04,32188,28.9164050589906,28.9164050589906,28.7722598373975,28.846516466703,73689.8516829112,0.0,1.0
2020-12-28,66.64,66.86,66.615,66.69,80243,29.1085986877815,29.2046955021769,29.0976785952366,29.1304388728714,183704.944966815,0.0,1.0
2020-12-29,66.77,67.13,66.63,67.13,216859,29.1653831690152,29.3226325016622,29.1042306507635,29.3226325016622,496467.862125774,0.0,1.0
2020-12-30,66.69,66.99,66.62,66.88,95798,29.1304388728714,29.2614799834106,29.0998626137456,29.2134315762129,219315.906906907,0.0,1.0
2020-12-31,66.3,66.55,66.09,66.55,103877,28.9600854291704,29.0692863546197,28.8683566517929,29.0692863546197,237811.629280034,0.0,1.0
2021-01-04,66.99,67.75,66.61,67.75,155808,29.2614799834106,29.5934507967767,29.0954945767276,29.5934507967767,356700.273735896,0.0,1.0
2021-01-05,66.98,67.04,66.51,66.59,233154,29.2571119463926,29.2833201685005,29.0518142065478,29.0867585026916,533772.948902618,0.0,1.0
2021-01-06,67.51,67.812,67.0,67.0,215172,29.4886179083453,29.6205326262881,29.2658480204286,29.2658480204286,492605.715369558,0.0,1.0
2021-01-07,68.02,68.12,67.89,67.9,280559,29.711387796262,29.7550681664417,29.6546033150283,29.6589713520463,642299.959559645,0.0,1.0
2021-01-08,68.58,68.58,68.08,68.27,214729,29.9559978692685,29.9559978692685,29.7375960183698,29.8205887217113,491591.529825396,0.0,1.0
2021-01-11,68.0,68.145,67.59,67.64,269947,29.702651722226,29.7659882589867,29.5235622044891,29.5454023895789,618005.293657476,0.0,1.0
2021-01-12,67.93,68.06,67.59,67.88,179295,29.6720754631002,29.7288599443339,29.5235622044891,29.6502352780103,410470.422439653,0.0,1.0
2021-01-13,68.14,68.2205,68.0,68.11,101581,29.7638042404777,29.7989669384724,29.702651722226,29.7507001294237,232555.26357033,0.0,1.0
2021-01-14,68.33,68.47,68.22,68.22,84823,29.8467969438192,29.9079494620708,29.7987485366215,29.7987485366215,194190.204091573,0.0,1.0
2021-01-15,67.73,67.935,67.44,67.82,84703,29.5847147227407,29.6742594816092,29.4580416492195,29.6240270559025,193915.481145073,0.0,1.0
2021-01-19,68.12,68.13,67.82,68.04,160075,29.7550681664417,29.7594362034597,29.6240270559025,29.7201238702979,366468.963841867,0.0,1.0
2021-01-20,68.45,68.45,68.16,68.36,98288,29.8992133880349,29.8992133880349,29.7725403145136,29.8599010548731,225016.408046786,0.0,1.0
2021-01-21,68.43,68.55,68.25,68.45,129276,29.8904773139989,29.9428937582146,29.8118526476754,29.8992133880349,295959.030264696,0.0,1.0
2021-01-22,68.07,68.29,67.99,67.99,131760,29.7332279813518,29.8293247957473,29.698283685208,29.698283685208,301645.795257251,0.0,1.0
2021-01-25,67.99,67.99,67.39,67.55,188714,29.698283685208,29.698283685208,29.4362014641296,29.5060900564172,432033.884382034,0.0,1.0
2021-01-26,68.29,68.41,68.16,68.41,221858,29.8293247957473,29.881741239963,29.7725403145136,29.881741239963,507912.362205396,0.0,1.0
2021-01-27,66.68,67.51,66.64,67.08,374060,29.1260708358534,29.4886179083453,29.1085986877815,29.3007923165724,856357.21139896,0.0,1.0
2021-01-28,67.44,67.83,67.26,67.26,172315,29.4580416492195,29.6283950929205,29.3794169828959,29.3794169828959,394490.704384889,0.0,1.0
2021-01-29,66.23,67.01,66.09,66.8,312703,28.9295091700446,29.2702160574466,28.8683566517929,29.1784872800691,715889.079495505,0.0,1.0
2021-02-01,67.64,67.65,67.15,67.41,129392,29.5454023895789,29.5497704265969,29.3313685756982,29.4449375381655,296224.595779646,0.0,1.0
2021-02-02,68.27,68.285,67.87,67.89,90315,29.8205887217113,29.8271407772383,29.6458672409924,29.6546033150283,206763.357609734,0.0,1.0
2021-02-03,68.41,68.49,68.155,68.34,119415,29.881741239963,29.9166855361068,29.7703562960046,29.8511649808372,273383.672136039,0.0,1.0
2021-02-04,68.55,68.55,68.1211,68.18,132727,29.9428937582146,29.9428937582146,29.7555486505137,29.7812763885496,303859.604334465,0.0,1.0
2021-02-05,68.59,68.61,68.3,68.57,89394,29.9603659062865,29.9691019803225,29.8336928327653,29.9516298322506,204654.858995345,0.0,1.0
2021-02-08,68.84,68.99,68.69,68.93,122686,30.0695668317359,30.1350873870055,30.0040462764663,30.1088791648976,280872.161786058,0.0,1.0
2021-02-09,68.74,68.78,68.49,68.49,148228,30.0258864615561,30.043358609628,29.9166855361068,29.9166855361068,339346.940948632,0.0,1.0
2021-02-10,68.17,68.63,67.94,68.6,84351,29.7769083515316,29.9778380543584,29.6764435001182,29.9647339433045,193109.627168673,0.0,1.0
2021-02-11,68.63,68.63,68.32,68.53,117939,29.9778380543584,29.9778380543584,29.8424289068012,29.9341576841787,270004.579894087,0.0,1.0
2021-02-12,69.1,69.1,68.59,68.59,110983,30.1831357942032,30.1831357942032,29.9603659062865,29.9603659062865,254079.806428623,0.0,1.0
2021-02-16,69.21,69.44,69.14,69.36,385161,30.2311842014009,30.3316490528143,30.2006079422751,30.2967047566705,881771.373308119,0.0,1.0
2021-02-17,68.78,68.935,68.485,68.82,110568,30.043358609628,30.1110631834066,29.9145015175978,30.0608307576999,253129.72290531,0.0,1.0
2021-02-18,68.34,68.435,68.071,68.29,386608,29.8511649808372,29.8926613325079,29.7336647850536,29.8293247957473,885084.074171333,0.0,1.0
2021-02-19,68.43,68.66,68.35,68.54,237631,29.8904773139989,29.9909421654123,29.8555330178551,29.9385257211966,544022.404164964,0.0,1.0
2021-02-22,68.02,68.23,67.97,68.02,221372,29.711387796262,29.8031165736394,29.6895476111721,29.711387796262,506799.73427207,0.0,1.0
2021-02-23,67.94,68.11,67.34,67.53,127799,29.6764435001182,29.7507001294237,29.4143612790397,29.4973539823812,292577.648664855,0.0,1.0
2021-02-24,68.26,68.342,67.77,67.85,115093,29.8162206846934,29.8520385882407,29.6021868708126,29.6371311669564,263489.067346256,0.0,1.0
2021-02-25,67.13,68.1411,67.0102,68.05,723311,29.3226325016622,29.7642847245496,29.2703034181869,29.7244919073159,1655917.74296689,0.0,1.0
2021-02-26,66.92,67.32,66.74,67.32,327255,29.2309037242848,29.4056252050038,29.1522790579612,29.4056252050038,749203.815474433,0.0,1.0
2021-03-01,68.32,68.33,67.76,67.77,113591,29.8424289068012,29.8467969438192,29.5978188337946,29.6021868708126,260050.451799228,0.0,1.0
2021-03-02,68.26,68.59,68.2,68.48,173343,29.8162206846934,29.9603659062865,29.7900124625855,29.9123174990888,396844.164293241,0.0,1.0
2021-03-03,67.78,68.13,67.72,68.03,179809,29.6065549078306,29.7594362034597,29.5803466857227,29.7157558332799,411647.152393829,0.0,1.0
2021-03-04,67.49,68.14,67.245,67.89,269270,29.4798818343093,29.7638042404777,29.372864927369,29.6546033150283,616455.398367637,0.0,1.0
2021-03-05,68.23,68.23,67.44,68.0,163124,29.8031165736394,29.8031165736394,29.4580416492195,29.702651722226,373449.21604086,0.0,1.0
2021-03-08,68.74,69.13,68.24,68.25,173554,30.0258864615561,30.1962399052571,29.8074846106574,29.8118526476754,397327.218807505,0.0,1.0
2021-03-09,69.52,69.63,69.32,69.45,211246,30.3665933489581,30.4146417561559,30.2792326085986,30.3360170898323,483617.696303227,0.0,1.0
2021-03-10,70.16,70.19,69.94,70.0,102993,30.6461477181085,30.6592518291624,30.5500509037131,30.5762591258209,235787.836907483,0.0,1.0
2021-03-11,70.3,70.37,70.2,70.35,642668,30.7073002363601,30.737876495486,30.6636198661804,30.72914042145,1471297.05484507,0.0,1.0
2021-03-12,70.36,70.4,69.93,69.95,101596,30.733508458468,30.7509806065399,30.5456828666951,30.554418940731,232589.603938643,0.0,1.0
2021-03-15,70.49,70.49,70.04,70.41,54442,30.7902929397017,30.7902929397017,30.5937312738928,30.7553486435579,124637.222111378,0.0,1.0
2021-03-16,70.67,70.77,70.56,70.56,103029,30.8689176060252,30.9125979762049,30.8208691988275,30.8208691988275,235870.253791433,0.0,1.0
2021-03-17,71.0,71.105,70.6238,70.67,153347,31.0130628276183,31.0589272163071,30.8487372750022,30.8689176060252,351066.163974754,0.0,1.0
2021-03-18,70.61,71.2362,70.61,70.8,208893,30.8427093839173,31.1162358619829,30.8427093839173,30.9257020872589,478230.837193935,0.0,1.0
2021-03-19,70.7,70.85,70.47,70.69,168146,30.8820217170791,30.9475422723487,30.7815568656657,30.8776536800611,384946.371351894,0.0,1.0
2021-03-22,70.76,70.97,70.67,70.67,65135,30.908229939187,30.9999587165644,30.8689176060252,30.8689176060252,149117.326002436,0.0,1.0
2021-03-23,70.47,71.0,70.415,70.91,101457,30.7815568656657,31.0130628276183,30.7575326620669,30.9737504944566,232271.38319228,0.0,1.0
2021-03-24,70.5,70.86,70.5,70.59,179481,30.7946609767196,30.9519103093667,30.7946609767196,30.8339733098814,410896.243006729,0.0,1.0
2021-03-25,71.3,71.35,70.43,70.43,344110,31.1789040890798,31.2007686782026,30.7984602383435,30.7984602383435,786911.65442833,0.07967,1.0
2021-03-26,72.14,72.17,71.3628,71.45,157946,31.5462291863424,31.5593479398161,31.206366013018,31.2444978564481,361191.328849313,0.0,1.0
2021-03-29,72.4,72.475,72.0,72.0,224875,31.6599250497809,31.692721933465,31.4850083367987,31.4850083367987,514244.742348582,0.0,1.0
2021-03-30,72.65,72.7356,72.4,72.4,66144,31.7692479953948,31.8066801719729,31.6599250497809,31.6599250497809,151258.273431482,0.0,1.0
2021-03-31,72.76,72.91,72.6,72.75,198683,31.8173500914649,31.8829438588332,31.747383406272,31.8129771736403,454348.807755612,0.0,1.0
2021-04-01,73.4,73.47,72.93,72.97,102499,32.0972168322364,32.1278272570083,31.8916896944823,31.9091813657805,234394.983195052,0.0,1.0
2021-04-05,74.44,74.5,73.81,73.86,136654,32.5520002859902,32.5782377929375,32.2765064630432,32.298371052166,312500.727163549,0.0,1.0
2021-04-06,73.44,73.68,73.34,73.56,166049,32.1147085035346,32.219658531324,32.0709793252891,32.1671835174293,379721.290593618,0.0,1.0
2021-04-07,73.49,73.54,73.29,73.41,101355,32.1365730926574,32.1584376817802,32.0491147361663,32.101589750061,231778.880981615,0.0,1.0
2021-04-08,73.75,73.83,73.6545,73.79,89507,32.2502689560958,32.2852522986923,32.2085075908713,32.2677606273941,204684.843372517,0.0,1.0
2021-04-09,73.98,74.04,73.78,73.78,45708,32.3508460660606,32.377083573008,32.2633877095695,32.2633877095695,104525.174800529,0.0,1.0
2021-04-12,73.61,73.7,73.48,73.59,137853,32.1890481065521,32.2284043669731,32.1322001748329,32.180302270903,315242.603521864,0.0,1.0
2021-04-13,73.83,73.841,73.6,73.66,141664,32.2852522986923,32.2900625082993,32.1846751887275,32.2109126956748,323957.60836051,0.0,1.0
2021-04-14,73.47,73.7,73.37,73.65,107993,32.1278272570083,32.2284043669731,32.0840980787627,32.2065397778503,246958.676866928,0.0,1.0
2021-04-15,74.02,74.02,73.75,73.85,79853,32.3683377373588,32.3683377373588,32.2502689560958,32.2939981343414,182608.050742686,0.0,1.0
2021-04-16,75.0,75.0,74.4,74.44,111617,32.7968836841653,32.7968836841653,32.5345086146919,32.5520002859902,255246.049612992,0.0,1.0
2021-04-19,74.54,74.85,74.36,74.85,59435,32.5957294642357,32.7312899167969,32.5170169433937,32.7312899167969,135916.114559146,0.0,1.0
2021-04-20,73.58,73.9871,73.41,73.96,455558,32.1759293530784,32.353950837716,32.101589750061,32.3421002304115,1041771.23439616,0.0,1.0
2021-04-21,74.62,74.67,73.86,73.86,47923,32.6307128068322,32.6525773959549,32.298371052166,32.298371052166,109590.442635113,0.0,1.0
2021-04-22,74.33,74.83,74.3299,74.75,228946,32.5038981899201,32.7225440811478,32.5038544607418,32.6875607385514,523554.3158721,0.0,1.0
2021-04-23,74.65,74.74,74.2,74.23,53487,32.6438315603058,32.6831878207268,32.4470502582008,32.4601690116745,122314.212491378,0.0,1.0
2021-04-26,74.68,74.87,74.6,74.76,125226,32.6569503137795,32.740035752446,32.621966971183,32.6919336563759,286367.146660783,0.0,1.0
2021-04-27,74.66,74.7,74.37,74.43,92703,32.6482044781304,32.6656961494286,32.5213898612183,32.5476273681656,211993.464591176,0.0,1.0
2021-04-28,74.34,74.65,74.23,74.49,92520,32.5082711077446,32.6438315603058,32.4601690116745,32.5738648751129,211574.979709131,0.0,1.0
2021-04-29,74.37,74.47,73.9038,74.47,78126,32.5213898612183,32.5651190394638,32.3175244322375,32.5651190394638,178658.742593553,0.0,1.0
2021-04-30,73.94,74.39,73.73,74.29,35392,32.3333543947624,32.5301356968674,32.2415231204467,32.4864065186218,80934.5188269084,0.0,1.0
2021-05-03,74.48,74.48,74.19,74.24,54197,32.5694919572884,32.5694919572884,32.4426773403763,32.4645419294991,123937.842361606,0.0,1.0
2021-05-04,73.48,73.86,73.0794,73.62,54032,32.1322001748329,32.298371052166,31.9570210867812,32.1934210243766,123560.519926975,0.0,1.0
2021-05-05,74.93,74.96,74.55,74.59,103400,32.7662732593934,32.779392012867,32.6001023820603,32.6175940533585,236455.392368398,0.0,1.0
2021-05-06,75.35,75.35,74.58,74.81,85836,32.9499358080247,32.9499358080247,32.6132211355339,32.7137982454987,196289.990902648,0.0,1.0
2021-05-07,75.61,75.63,75.15,75.27,94770,33.0636316714631,33.0723775071123,32.8624774515336,32.9149524654283,216720.28563591,0.0,1.0
2021-05-10,75.15,75.5899,75.14,75.55,84329,32.8624774515336,33.0548421066358,32.858104533709,33.0373941645158,192843.779333023,0.0,1.0
2021-05-11,74.25,74.4,73.78,73.94,131580,32.4689148473236,32.5345086146919,32.2633877095695,32.3333543947624,300897.490598006,0.0,1.0
2021-05-12,73.96,74.61,73.84,74.23,97462,32.3421002304115,32.6263398890076,32.2896252165168,32.4601690116745,222876.358326971,0.0,1.0
2021-05-13,74.78,74.86,74.06,74.14,41148,32.700679492025,32.7356628346215,32.3858294086571,32.4208127512535,94097.354788925,0.0,1.0
2021-05-14,75.5,75.59,74.9882,75.08,95805,33.015529575393,33.054885835814,32.7917236411323,32.8318670267617,219087.126362228,0.0,1.0
2021-05-17,75.61,75.61,75.3087,75.43,42688,33.0636316714631,33.0636316714631,32.9318756574093,32.9849191506212,97619.0308454756,0.0,1.0
2021-05-18,74.91,75.51,74.91,75.45,116557,32.7575274237443,33.0199024932176,32.7575274237443,32.9936649862703,266542.854625564,0.0,1.0
2021-05-19,74.42,74.49,73.4601,73.91,41992,32.5432544503411,32.5738648751129,32.123498068362,32.3202356412887,96027.4162121252,0.0,1.0
2021-05-20,75.33,75.47,74.78,74.85,71895,32.9411899723756,33.0024108219194,32.700679492025,32.7312899167969,164409.675380328,0.0,1.0
2021-05-21,75.58,75.75,75.54,75.57,43810,33.0505129179895,33.1248525210069,33.0330212466913,33.0461400001649,100184.823400962,0.0,1.0
2021-05-24,75.96,76.1499,75.68,75.73,42861,33.2166837953226,33.2997255048109,33.094242096235,33.1161066853578,98014.6477011788,0.0,1.0
2021-05-25,75.89,76.12,75.79,76.06,66238,33.1860733705507,33.2866504805155,33.1423441923051,33.2604129735681,151473.23287909,0.0,1.0
2021-05-26,75.81,75.88,75.67,75.88,67051,33.1510900279543,33.1817004527261,33.0898691784105,33.1817004527261,153332.403420633,0.0,1.0
2021-05-27,75.59,75.955,75.48,75.84,368043,33.054885835814,33.2144973364103,33.0067837397439,33.1642087814279,841641.701870815,0.0,1.0
2021-05-28,75.93,76.18,75.88,76.08,137485,33.2035650418489,33.3128879874628,33.1817004527261,33.2691588092172,314401.060152507,0.0,1.0
2021-06-01,76.16,76.53,76.04,76.5,48614,33.3041421518137,33.4659401113222,33.251667137919,33.4528213578486,111170.623255293,0.0,1.0
2021-06-02,76.38,76.39,76.209,76.34,162105,33.4003463439539,33.4047192617785,33.325569449154,33.3828546726557,370702.141004634,0.0,1.0
2021-06-03,76.43,76.5265,76.13,76.19,61537,33.4222109330767,33.4644095900836,33.29102339834,33.3172609052874,140722.973696074,0.0,1.0
2021-06-04,76.88,76.88,76.48,76.53,79056,33.6189922351817,33.6189922351817,33.4440755221995,33.4659401113222,180785.469043289,0.0,1.0
2021-06-07,76.9,76.98,76.705,76.98,74174,33.6277380708308,33.6627214134272,33.542466173252,33.6627214134272,169621.298583496,0.0,1.0
2021-06-08,76.87,77.0697,76.7751,77.03,30722,33.6146193173571,33.7019464863135,33.5731203272021,33.68458600255,70255.1505255505,0.0,1.0
2021-06-09,76.66,76.87,76.61,76.74,59227,33.5227880430415,33.6146193173571,33.5009234539187,33.5577713856379,135440.459611248,0.0,1.0
2021-06-10,76.96,77.05,76.76,76.95,81347,33.6539755777781,33.6933318381991,33.566517221287,33.6496026599536,186024.533878066,0.0,1.0
2021-06-11,77.54,77.58,77.3098,77.38,36642,33.9076048116023,33.9250964829005,33.8069402432811,33.8376381264094,83793.0221195632,0.0,1.0
2021-06-14,77.64,77.64,77.33,77.36,53785,33.9513339898479,33.9513339898479,33.8157735372867,33.8288922907603,122995.679676347,0.0,1.0
2021-06-15,77.81,77.84,77.63,77.78,73572,34.0256735928653,34.038792346339,33.9469610720233,34.0125548393917,168244.643397754,0.0,1.0
2021-06-16,77.64,77.94,77.4897,77.92,62510,33.9513339898479,34.0825215245845,33.8856090349448,34.0737756889354,142948.032659077,0.0,1.0
2021-06-17,77.73,77.9,77.43,77.5,68527,33.9906902502689,34.0650298532863,33.8595027155322,33.8901131403041,156707.724108599,0.0,1.0
2021-06-18,76.68,77.05,76.65,77.04,153954,33.5315338786906,33.6933318381991,33.5184151252169,33.6889589203746,352062.41273389,0.0,1.0
2021-06-21,77.5,77.51,77.04,77.07,120824,33.8901131403041,33.8944860581287,33.6889589203746,33.7020776738482,276300.64146537,0.0,1.0
2021-06-22,77.42,77.63,77.34,77.36,70585,33.8551297977077,33.9469610720233,33.8201464551112,33.8288922907603,161413.963929626,0.0,1.0
2021-06-23,76.81,77.29,76.745,77.24,85656,33.5883818104098,33.7982818659885,33.5599578445502,33.7764172768657,195878.366428506,0.0,1.0
2021-06-24,76.52,76.52,76.34,76.39,115840,33.9010454348655,33.9010454348655,33.8212991178467,33.8434508725742,261469.128349763,1.005,1.0
2021-06-25,76.53,76.57,76.3,76.43,29308,33.905475785811,33.9231971895929,33.8035777140648,33.8611722763561,66152.7729081048,0.0,1.0
2021-06-28,76.54,76.71,76.3,76.65,61128,33.9099061367565,33.9852221028297,33.8035777140648,33.9586399971568,137975.525533186,0.0,1.0
2021-06-29,76.73,76.9596,76.67,76.88,54431,33.9940828047207,34.0958036624291,33.9675006990478,34.060538068903,122859.341550466,0.0,1.0
2021-06-30,76.25,76.47,76.06,76.3,220798,33.7814259593373,33.8788936801381,33.6972492913731,33.8035777140648,498375.868451063,0.0,1.0
2021-07-01,76.66,76.66,76.17,76.36,116723,33.9630703481023,33.9630703481023,33.7459831517735,33.8301598197377,263462.198449322,0.0,1.0
2021-07-02,76.62,76.63,76.395,76.55,125146,33.9453489443204,33.9497792952658,33.8456660480469,33.914336487702,282474.236329933,0.0,1.0
2021-07-06,76.15,76.65,75.895,76.58,208478,33.7371224498825,33.9586399971568,33.6241485007726,33.9276275405384,470567.687673532,0.0,1.0
2021-07-07,77.11,77.11,76.6501,76.72,86428,34.1624361406492,34.1624361406492,33.9586843006663,33.9896524537752,195081.611058472,0.0,1.0
2021-07-08,75.49,75.7,75.09,75.44,249859,33.4447192874803,33.5377566573356,33.2675052496609,33.4225675327529,563971.123449099,0.0,1.0
2021-07-09,76.76,76.78,76.29,76.33,66223,34.0073738575572,34.0162345594482,33.7991473631193,33.8168687669012,149475.743151816,0.0,1.0
2021-07-12,77.39,77.39,76.99,77.0,93989,34.2864859671229,34.2864859671229,34.1092719293034,34.1137022802489,212147.979147668,0.0,1.0
2021-07-13,77.43,77.56,77.34,77.49,60785,34.3042073709048,34.3618019331961,34.2643342123954,34.3307894765777,137201.320500176,0.0,1.0
2021-07-14,77.45,77.61,77.38,77.54,151998,34.3130680727958,34.3839536879236,34.2820556161774,34.3529412313052,343083.430342777,0.0,1.0
2021-07-15,76.95,77.0619,76.75,76.94,52470,34.0915505255214,34.1411261526014,34.0029435066117,34.0871201745759,118433.055632874,0.0,1.0
2021-07-16,76.53,77.03,76.39,77.03,38966,33.905475785811,34.1269933330853,33.8434508725742,34.1269933330853,87952.4003390614,0.0,1.0
2021-07-19,75.13,75.26,74.771,75.19,151805,33.2852266534428,33.3428212157341,33.1261770544998,33.3118087591157,342647.798939363,0.0,1.0
2021-07-20,75.92,76.04,75.255,75.35,158867,33.6352243781363,33.6883885894821,33.3406060402614,33.3826943742435,358587.845420768,0.0,1.0
2021-07-21,76.71,76.83,76.43,76.43,109947,33.9852221028297,34.0383863141756,33.8611722763561,33.8611722763561,248167.69902168,0.0,1.0
2021-07-22,76.83,77.02,76.69,76.85,54308,34.0383863141756,34.1225629821398,33.9763614009388,34.0472470160666,122581.711174197,0.0,1.0
2021-07-23,77.75,77.95,77.59,77.69,69231,34.4459786011604,34.5345856200701,34.3750929860326,34.4193964954875,156265.273003992,0.0,1.0
2021-07-26,77.71,77.785,77.4991,77.75,71033,34.4282571973784,34.4614848294696,34.3348210959381,34.4459786011604,160332.670874212,0.0,1.0
2021-07-27,77.35,77.41,76.9951,77.31,45495,34.2687645633409,34.2953466690138,34.1115314082856,34.251043159559,102689.381856634,0.0,1.0
2021-07-28,77.61,77.6597,77.25,77.39,121718,34.3839536879236,34.4059725321226,34.224461053886,34.2864859671229,274736.700314886,0.0,1.0
2021-07-29,77.95,78.01,77.86,77.89,28868,34.5345856200701,34.561167725743,34.4947124615607,34.5080035143972,65159.6235946216,0.0,1.0
2021-07-30,78.01,78.215,77.94,77.96,58921,34.561167725743,34.6519899201255,34.5301552691246,34.5390159710156,132993.978863056,0.0,1.0
2021-08-02,78.16,78.51,78.09,78.47,44217,34.6276229899253,34.7826852730174,34.5966105333069,34.7649638692354,99804.7345324715,0.0,1.0
2021-08-03,78.77,78.77,78.2,78.4,32153,34.8978743976,34.8978743976,34.6453443937073,34.733951412617,72574.3860827861,0.0,1.0
2021-08-04,78.89,79.16,78.89,78.9,56033,34.9510386089459,35.070658084474,34.9510386089459,34.9554689598914,126475.307914557,0.0,1.0
2021-08-05,79.17,79.39,79.085,79.3,66191,35.0750884354195,35.1725561562202,35.0374304523829,35.1326829977108,149403.514110836,0.0,1.0
2021-08-06,79.24,79.39,79.18,79.24,64962,35.1061008920379,35.1725561562202,35.079518786365,35.1061008920379,146629.467505674,0.0,1.0
2021-08-09,79.49,79.49,79.295,79.46,55357,35.2168596656751,35.2168596656751,35.1304678222381,35.2035686128386,124949.469423842,0.0,1.0
2021-08-10,79.72,79.729,79.56,79.72,54056,35.3187577374213,35.3227450532722,35.2478721222935,35.3187577374213,122012.907476474,0.0,1.0
2021-08-11,80.21,80.21,79.92,80.08,41241,35.5358449337501,35.5358449337501,35.407364756331,35.4782503714588,93087.4337212759,0.0,1.0
2021-08-12,80.51,80.6106,80.38,80.51,76580,35.6687554621148,35.7133247926264,35.6111608998234,35.6687554621148,172853.123696692,0.0,1.0
2021-08-13,80.65,80.69,80.441,80.51,44132,35.7307803753516,35.7485017791335,35.6381860405909,35.6687554621148,99612.8761423666,0.0,1.0
2021-08-16,80.45,80.45,80.0,80.32,51529,35.6421733564418,35.6421733564418,35.4428075638949,35.5845787941505,116309.070396538,0.0,1.0
2021-08-17,80.21,80.3133,79.87,80.19,48408,35.5358449337501,35.581610459017,35.3852130016036,35.5269842318592,109264.481743399,0.0,1.0
2021-08-18,79.78,80.19,79.77,80.1,100662,35.3453398430942,35.5269842318592,35.3409094921487,35.4871110733498,227209.991349654,0.0,1.0
2021-08-19,79.12,79.275,78.64,78.64,206881,35.0529366806921,35.1216071203471,34.8402798353087,34.8402798353087,466963.007097094,0.0,1.0
2021-08-20,79.34,79.34,78.93,78.93,85951,35.1504044014928,35.1504044014928,34.9687600127278,34.9687600127278,194004.946916354,0.0,1.0
2021-08-23,79.7,79.71,79.33,79.4,52664,35.3098970355303,35.3143273864758,35.1459740505473,35.1769865071657,118870.944193819,0.0,1.0
2021-08-24,79.56,79.6,79.425,79.43,60976,35.2478721222935,35.2655935260754,35.1880623845294,35.1902775600022,137632.437588529,0.0,1.0
2021-08-25,79.35,79.42,79.26,79.42,115891,35.1548347524383,35.1858472090567,35.1149615939289,35.1858472090567,261584.243383826,0.0,1.0
2021-08-26,79.23,79.52,79.2,79.33,53658,35.1016705410924,35.2301507185116,35.088379488256,35.1459740505473,121114.558779278,0.0,1.0
2021-08-27,79.77,79.92,79.42,79.49,25202,35.3409094921487,35.407364756331,35.1858472090567,35.2168596656751,56884.8840872819,0.0,1.0
2021-08-30,80.0,80.105,79.9234,79.96,24281,35.4428075638949,35.4893262488225,35.4088710756525,35.425086160113,54806.0420015591,0.0,1.0
2021-08-31,79.59,79.75,79.35,79.75,52159,35.26116317513,35.3320487902578,35.1548347524383,35.3320487902578,117731.079640843,0.0,1.0
2021-09-01,79.88,80.0,79.64,79.72,59864,35.3896433525491,35.4428075638949,35.2833149298574,35.3187577374213,135122.478414453,0.0,1.0
2021-09-02,79.93,80.028,79.76,79.99,80299,35.4117951072765,35.4552125465423,35.3364791412032,35.4383772129494,181247.492553157,0.0,1.0
2021-09-03,79.63,79.74,79.26,79.41,41576,35.2788845789119,35.3276184393123,35.1149615939289,35.1814168581112,93843.5814940414,0.0,1.0
2021-09-07,80.05,80.1501,79.965,80.13,91117,35.4649593186224,35.5093071315867,35.4273013355857,35.5004021261863,205665.422719659,0.0,1.0
2021-09-08,79.44,79.6,79.245,79.51,49985,35.1947079109477,35.2655935260754,35.1083160675107,35.2257203675661,112824.019169224,0.0,1.0
2021-09-09,79.17,79.6,79.045,79.24,49781,35.0750884354195,35.2655935260754,35.0197090486009,35.1061008920379,112363.559032973,0.0,1.0
2021-09-10,78.92,79.55,78.9,79.48,75790,34.9643296617823,35.243441771348,34.9554689598914,35.2124293147296,171069.969247484,0.0,1.0
2021-09-13,79.57,79.84,79.29,79.84,49066,35.252302473239,35.3719219487671,35.1282526467654,35.3719219487671,110749.691398562,0.0,1.0
2021-09-14,79.57,79.83,79.52,79.81,41187,35.252302473239,35.3674915978216,35.2301507185116,35.3586308959307,92965.547214621,0.0,1.0
2021-09-15,79.45,79.45,78.965,79.32,72188,35.1991382618931,35.1991382618931,34.984266241037,35.1415436996018,162939.687822106,0.0,1.0
2021-09-16,79.49,79.64,79.14,79.56,31813,35.2168596656751,35.2833149298574,35.0617973825831,35.2478721222935,71806.9525223672,0.0,1.0
2021-09-17,78.53,79.2,78.27,79.2,36145,34.7915459749084,35.088379488256,34.6763568503257,35.088379488256,81584.9589451155,0.0,1.0
2021-09-20,76.88,77.135,76.3543,76.73,114582,34.060538068903,34.1735120180129,33.8276345196988,33.9940828047207,258629.624176214,0.0,1.0
2021-09-21,77.77,78.18,77.7435,78.0,54785,34.4548393030514,34.6364836918163,34.4430988730458,34.5567373747975,123658.375316313,0.0,1.0
2021-09-22,78.74,79.0527,78.56,78.63,162752,34.8845833447636,35.023120418829,34.8048370277448,34.8358494843632,367356.902427319,0.0,1.0
2021-09-23,79.41,79.6,79.25,79.25,118185,35.1814168581112,35.2655935260754,35.1105312429834,35.1105312429834,266762.162759123,0.0,1.0
2021-09-24,78.45,78.59,78.32,78.4,40571,34.8159129051085,34.8780445533777,34.7582192317157,34.7937230307267,91417.822611022,0.135,1.0
2021-09-27,77.98,78.19,77.8857,78.05,51213,34.6073280859192,34.700525558323,34.5654779828351,34.6383939100538,115397.228300468,0.0,1.0
2021-09-28,76.32,76.94,76.1704,76.94,47502,33.8706242564421,34.1457786987769,33.8042321522916,34.1457786987769,107035.306245071,0.0,1.0
2021-09-29,76.57,76.81,76.45,76.78,103011,33.9815736283513,34.0880850253841,33.9283179298349,34.074771100755,232112.625397057,0.0,1.0
2021-09-30,76.06,76.54,75.95,76.48,59420,33.7552369096565,33.9682597037222,33.7064191860165,33.941631854464,133889.897206057,0.0,1.0
2021-10-01,76.09,76.29,75.59,76.16,128160,33.7685508342856,33.857310331813,33.5466520904672,33.7996166584202,288780.363950324,0.0,1.0
2021-10-04,75.33,75.7403,75.11,75.71,95008,33.4312647436817,33.613354852859,33.3336292964015,33.5999077889836,214079.625610115,0.0,1.0
2021-10-05,75.74,75.87,75.3,75.39,111629,33.6132217136127,33.6709153870055,33.4179508190525,33.4578925929399,251531.392379921,0.0,1.0
2021-10-06,75.18,75.24,74.59,74.84,105138,33.3646951205361,33.3913229697943,33.1028546028304,33.2138039747396,236905.351942955,0.0,1.0
2021-10-07,75.97,76.2,75.73,75.73,215985,33.7152951357692,33.8173685579257,33.6087837387364,33.6087837387364,486674.67936806,0.0,1.0
2021-10-08,75.65,76.058,75.5648,76.04,40410,33.5732799397254,33.7543493146813,33.5354683937788,33.7463609599038,91055.0445320894,0.0,1.0
2021-10-11,75.33,75.66,75.28,75.39,33353,33.4312647436817,33.5777179146018,33.4090748692998,33.4578925929399,75153.6476188758,0.0,1.0
2021-10-12,75.42,75.55,75.18,75.39,41729,33.471206517569,33.5289001909617,33.3646951205361,33.4578925929399,94027.1208433445,0.0,1.0
2021-10-13,76.17,76.21,75.8618,75.93,34992,33.8040546332966,33.8218065328021,33.6672762476069,33.6975432362637,78846.7735280096,0.0,1.0
2021-10-14,77.24,77.2962,76.85,76.98,60569,34.278917945068,34.3038593638732,34.1058369248896,34.1635305982824,136478.915918439,0.0,1.0
2021-10-15,77.44,77.46,77.16,77.25,63940,34.3676774425953,34.3765533923481,34.243414146057,34.2833559199443,144074.72277609,0.0,1.0
2021-10-18,76.82,76.85,76.45,76.59,56265,34.0925230002605,34.1058369248896,33.9283179298349,33.990449578104,126780.798826974,0.0,1.0
2021-10-19,76.93,76.98,76.6361,76.69,73057,34.1413407239006,34.1635305982824,34.0109086422841,34.0348293268677,164617.876475646,0.0,1.0
2021-10-20,77.08,77.09,76.86,77.04,39577,34.2079103470461,34.2123483219225,34.110274899766,34.1901584475406,89178.0622976119,0.0,1.0
2021-10-21,77.32,77.32,76.855,76.94,106529,34.3144217440789,34.3144217440789,34.1080559123278,34.1457786987769,240039.664413733,0.0,1.0
2021-10-22,77.92,78.03,77.68,77.79,83014,34.580700236661,34.6295179603011,34.4741888396282,34.5230065632682,187053.785369633,0.0,1.0
2021-10-25,77.91,78.01,77.7,77.86,29104,34.5762622617846,34.6206420105483,34.4830647893809,34.5540723874028,65579.460927046,0.0,1.0
2021-10-26,78.15,78.3902,78.1001,78.34,77628,34.6827736588175,34.7893738153478,34.6606281641844,34.7670951814685,174917.619325341,0.0,1.0
2021-10-27,78.17,78.61,78.17,78.44,45163,34.6916496085702,34.8869205031304,34.6916496085702,34.8114749302322,101764.884340578,0.0,1.0
2021-10-28,78.53,78.56,78.34,78.34,55054,34.8514167041195,34.8647306287486,34.7670951814685,34.7670951814685,124052.076755002,0.0,1.0
2021-10-29,78.99,79.03,78.13,78.13,155800,35.0555635484324,35.0733154479379,34.6738977090647,34.6738977090647,351061.022967075,0.0,1.0
2021-11-01,79.46,79.46,79.05,79.16,39319,35.2641483676217,35.2641483676217,35.0821913976906,35.1310091213307,88596.7160593225,0.0,1.0
2021-11-02,80.0,80.0,79.64,79.7,87537,35.5037990109456,35.5037990109456,35.3440319153963,35.3706597646546,197245.370779646,0.0,1.0
2021-11-03,80.81,80.81,80.1726,80.35,77887,35.8632749759314,35.8632749759314,35.5803984573117,35.6591281316185,175501.218843624,0.0,1.0
2021-11-04,80.85,80.93,80.55,80.6,79948,35.8810268754369,35.9165306744478,35.7478876291459,35.7700775035277,180145.22890996,0.0,1.0
2021-11-05,81.0,81.26,80.73,81.06,70652,35.9475964985824,36.062983845368,35.8277711769205,35.9742243478406,159198.738091591,0.0,1.0
2021-11-08,80.92,81.21,80.8202,81.09,23089,35.9120926995715,36.0407939709862,35.8678017103053,35.9875382724697,52025.9817669242,0.0,1.0
2021-11-09,80.9,81.14,80.73,81.1,31376,35.9032167498187,36.0097281468516,35.8277711769205,35.9919762473461,70698.9130719831,0.0,1.0
2021-11-10,80.7,81.08,80.59,80.88,38946,35.8144572522914,35.9831002975934,35.7656395286513,35.894340800066,87756.2426217953,0.0,1.0
2021-11-11,81.27,81.4199,81.14,81.14,22007,36.0674218202444,36.1339470636411,36.0097281468516,36.0097281468516,49587.9328140977,0.0,1.0
2021-11-12,81.68,81.82,81.6,81.6,62953,36.2493787901755,36.3115104384446,36.2138749911645,36.2138749911645,141850.735422633,0.0,1.0
2021-11-15,81.72,81.74,81.6,81.68,42584,36.2671306896809,36.2760066394337,36.2138749911645,36.2493787901755,95953.6752376762,0.0,1.0
2021-11-16,81.96,82.08,81.89,81.89,59201,36.3736420867138,36.4268977852302,36.3425762625792,36.3425762625792,133396.428887508,0.0,1.0
2021-11-17,82.19,82.2,82.06,82.09,32265,36.4757155088702,36.4801534837466,36.4180218354774,36.4313357601066,72702.0789860892,0.0,1.0
2021-11-18,81.83,81.99,81.68,81.98,54772,36.315948413321,36.3869560113429,36.2493787901755,36.3825180364665,123416.651796872,0.0,1.0
2021-11-19,81.38,81.64,81.3354,81.57,40529,36.1162395438844,36.23162689067,36.0964461759358,36.2005610665354,91323.1848513004,0.0,1.0
2021-11-22,81.18,81.8,81.18,81.52,46217,36.027480046357,36.3026344886919,36.027480046357,36.1783711921536,104139.84145359,0.0,1.0
2021-11-23,80.81,81.03,80.3565,80.86,32406,35.8632749759314,35.9609104232115,35.6620128152881,35.8854648503133,73019.7914651544,0.0,1.0
2021-11-24,80.19,80.25,79.54,79.72,79236,35.5881205335966,35.6147483828548,35.2996521666327,35.3795357144073,178540.89355468,0.0,1.0
2021-11-26,77.58,78.3584,77.27,78.15,125778,34.4298090908645,34.775261055241,34.2922318696971,34.6827736588175,283413.051006116,0.0,1.0
2021-11-29,77.89,78.17,77.4501,78.17,308188,34.5673863120319,34.6916496085702,34.3721597972205,34.6916496085702,694433.854596772,0.0,1.0
2021-11-30,76.43,77.34,76.395,77.07,123406,33.9194419800822,34.3232976938317,33.9039090680149,34.2034723721697,278068.270861841,0.0,1.0
2021-12-01,76.57,78.37,76.54,77.74,271986,33.9815736283513,34.7804091060976,33.9682597037222,34.5008166888864,612860.612276784,0.0,1.0
2021-12-02,77.65,77.855,76.96,76.96,54134,34.4608749149991,34.5518533999646,34.1546546485297,34.1546546485297,121979.059161102,0.0,1.0
2021-12-03,76.98,77.74,76.44,77.63,41095,34.1635305982824,34.5008166888864,33.9238799549585,34.4519989652463,92598.5413275479,0.0,1.0
2021-12-06,77.84,78.085,77.37,77.6,69746,34.5451964376501,34.6539268221211,34.3366116184608,34.4386850406172,157157.266417597,0.0,1.0
2021-12-07,79.96,80.125,79.48,79.48,62339,35.4860471114401,35.5592736969002,35.2730243173745,35.2730243173745,140467.221506704,0.0,1.0
2021-12-08,79.46,79.8,79.25,79.67,160873,35.2641483676217,35.4150395134182,35.170950895218,35.3573458400255,362491.912373442,0.0,1.0
2021-12-09,78.74,79.17,78.74,79.1,55771,34.9446141765232,35.135447096207,34.9446141765232,35.1043812720725,125667.678510249,0.0,1.0
2021-12-10,79.22,79.31,78.95,79.26,47790,35.1576369705889,35.1975787444762,35.0378116489269,35.1753888700944,107684.250883161,0.0,1.0
2021-12-13,78.91,79.36,78.8,79.32,39965,35.0200597494215,35.219768618858,34.9712420257814,35.2020167193526,90052.3349350395,0.0,1.0
2021-12-14,78.42,78.6915,78.03,78.41,85884,34.8025989804794,34.9230899983728,34.6295179603011,34.7981610056031,193520.698950605,0.0,1.0
2021-12-15,79.38,79.38,78.3639,78.57,108554,35.2286445686108,35.2286445686108,34.777701941423,34.8691686036249,244602.556400307,0.0,1.0
2021-12-16,79.05,79.57,78.77,79.54,71244,35.0821913976906,35.3129660912618,34.9579281011523,35.2996521666327,160532.679847666,0.0,1.0
2021-12-17,78.21,78.69,78.0663,78.41,31211,34.7094015080757,34.9224243021414,34.6456278091023,34.7981610056031,70327.1218730769,0.0,1.0
2021-12-20,78.04,78.11,77.41,77.61,32340,34.6339559351774,34.665021759312,34.3543635179662,34.4431230154936,72871.074985592,0.0,1.0
2021-12-21,78.76,78.89,78.3433,78.41,34728,34.9534901262759,35.0111837996687,34.7685597131777,34.7981610056031,78251.90760976,0.0,1.0
2021-12-22,79.46,79.46,78.51,78.51,51534,35.2641483676217,35.2641483676217,34.8425407543667,34.8425407543667,116120.531178339,0.0,1.0
2021-12-23,80.03,80.249,79.86,79.86,226293,35.5171129355747,35.6143045853672,35.4416673626764,35.4416673626764,509901.48953972,0.0,1.0
2021-12-27,80.45,80.51,79.94,79.94,45012,35.9016945244361,35.9284701822542,35.6741014329823,35.6741014329823,100864.748808312,0.44657,1.0
2021-12-28,80.52,80.77,80.49,80.6,97687,35.9329327918906,36.0444980327993,35.9195449629815,35.9686336689814,218901.064534737,0.0,1.0
2021-12-29,80.6,80.68,80.2606,80.5,29886,35.9686336689814,36.0043345460722,35.8171726979237,35.9240075726179,66969.7832330314,0.0,1.0
2021-12-30,80.47,80.8437,80.38,80.76,49163,35.9106197437088,36.0773874658192,35.8704562569817,36.040035423163,110166.481064228,0.0,1.0
2021-12-31,80.16,80.4616,80.13,80.4,57326,35.772278844982,35.9068711516143,35.7588910160729,35.8793814762544,128458.468634704,0.0,1.0
2022-01-03,81.32,81.43,80.98,81.1,38876,36.2899415627986,36.3390302687985,36.1382128351627,36.1917641507989,87114.9465625152,0.0,1.0
2022-01-04,81.97,82.18,81.7735,82.11,222122,36.5800111891614,36.6737259915247,36.4923209098071,36.6424877240703,497740.152288275,0.0,1.0
2022-01-05,81.46,82.33,81.33,82.26,361503,36.3524180977075,36.7406651360699,36.2944041724349,36.7094268686155,810070.854182245,0.0,1.0
2022-01-06,80.93,81.3,80.86,81.21,68595,36.1158997869809,36.2810163435259,36.0846615195265,36.2408528567987,153710.509297658,0.0,1.0
2022-01-07,80.8,81.0,80.45,80.76,103058,36.0578858617084,36.1471380544354,35.9016945244361,36.040035423163,230936.623182418,0.0,1.0
2022-01-10,80.07,80.13,79.39,79.98,54960,35.7321153582548,35.7588910160729,35.428657902983,35.6919518715277,123156.638107723,0.0,1.0
2022-01-11,80.83,80.83,80.1,80.3,59684,36.0712736906174,36.0712736906174,35.7455031871639,35.8347553798909,133742.372431247,0.0,1.0
2022-01-12,80.75,80.84,80.5,80.63,238279,36.0355728135266,36.0757363002538,35.9240075726179,35.9820214978904,533945.425248729,0.0,1.0
2022-01-13,80.0,80.7424,79.93,80.74,88184,35.7008770908004,36.032181230203,35.6696388233459,36.0311102038903,197606.349615929,0.0,1.0
2022-01-14,80.17,80.3,79.79,79.86,47833,35.7767414546183,35.8347553798909,35.607162288437,35.6384005558915,107186.162128943,0.0,1.0
2022-01-18,79.49,79.785,79.36,79.48,249408,35.4732839993465,35.6049309836189,35.415270074074,35.4688213897102,558883.748129021,0.0,1.0
2022-01-19,79.37,80.17,79.33,80.07,39110,35.4197326837103,35.7767414546183,35.4018822451649,35.7321153582548,87639.3034278211,0.0,1.0
2022-01-20,79.23,80.1033,79.19,79.67,62831,35.3572561488014,35.7469758483439,35.339405710256,35.5536109728008,140794.300017219,0.0,1.0
2022-01-21,77.85,78.73,77.77,78.42,93974,34.7414160189851,35.1341256669839,34.7057151418943,34.9957847682571,210580.82077029,0.0,1.0
2022-01-24,76.91,76.98,74.79,76.33,178525,34.3219307131682,34.3531689806227,33.375857470262,34.0630993542599,400046.193926151,0.0,1.0
2022-01-25,76.45,76.92,75.53,76.2,115240,34.1166506698961,34.3263933228046,33.7060905833519,34.0050854289874,258234.551956587,0.0,1.0
2022-01-26,76.71,77.75,76.3,77.54,98550,34.2326785204412,34.6967899226216,34.0497115253509,34.6030751202583,220834.910580715,0.0,1.0
2022-01-27,77.36,78.05,77.04,77.72,76621,34.522748146804,34.8306682117121,34.3799446384408,34.6834020937126,171695.501609386,0.0,1.0
2022-01-28,77.68,77.68,76.32,76.84,66311,34.6655516551672,34.6655516551672,34.0586367446236,34.2906924457138,148592.427757664,0.0,1.0
2022-01-31,77.98,78.17,77.0503,77.09,90367,34.7994299442577,34.8842195273483,34.3845411263662,34.4022576866225,202498.106184145,0.0,1.0
2022-02-01,78.53,78.53,78.0343,78.48,38311,35.0448734742569,35.0448734742569,34.8236619145831,35.0225604260752,85848.8712253453,0.0,1.0
2022-02-02,78.8,78.98,78.5599,78.82,56045,35.1653639344384,35.2456909078927,35.0582166770696,35.1742891537111,125587.95092335,0.0,1.0
2022-02-03,76.91,77.7,76.75,77.55,103074,34.3219307131682,34.6744768744399,34.2505289589866,34.6075377298946,230972.476643294,0.0,1.0
2022-02-04,76.31,76.7799,75.815,76.12,110239,34.0541741349872,34.2638721617993,33.8332749579879,33.9693845518966,247028.104591654,0.0,1.0
2022-02-07,76.39,76.86,76.37,76.51,220666,34.089875012078,34.2996176649865,34.0809497928053,34.1434263277142,494477.487348596,0.0,1.0
2022-02-08,77.03,77.19,76.34,76.42,100053,34.3754820288044,34.446883782986,34.0675619638963,34.1032628409871,224202.895061718,0.0,1.0
2022-02-09,78.2,78.2,77.84,77.98,122134,34.8976073562574,34.8976073562574,34.7369534093488,34.7994299442577,273682.911911365,0.0,1.0
2022-02-10,77.43,78.3924,77.25,77.59,76118,34.5539864142584,34.9834679656608,34.4736594408041,34.62538816844,170568.358433109,0.0,1.0
2022-02-11,76.16,77.795,75.91,77.68,41138,33.987234990442,34.7168716659852,33.8756697495332,34.6655516551672,92183.7295938046,0.0,1.0
2022-02-14,75.56,75.83,74.95,75.71,52330,33.719478412261,33.8399688724424,33.4472592244436,33.7864175568062,117263.225476294,0.0,1.0
2022-02-15,77.28,77.37,76.78,76.78,60235,34.4870472697132,34.5272107564403,34.2639167878957,34.2639167878957,134977.075990151,0.0,1.0
2022-02-16,77.49,77.56,76.84,76.95,59205,34.5807620720765,34.612000339531,34.2906924457138,34.3397811517136,132669.009446284,0.0,1.0
2022-02-17,76.38,77.05,76.25,77.02,58867,34.0854124024417,34.3844072480771,34.0273984771691,34.3710194191681,131911.605085286,0.0,1.0
2022-02-18,76.3284,76.66,76.15,76.53,22428,34.0623853367181,34.2103654722595,33.9827723808056,34.1523515469869,50257.5887823874,0.0,1.0
2022-02-22,74.48,74.9687,73.64,74.42,55002,33.2375165715352,33.4556043044636,32.8626573620818,33.2107409137171,123250.753442521,0.0,1.0
2022-02-23,73.98,75.36,73.85,75.36,40654,33.0143860897177,33.630226219534,32.9563721644451,33.630226219534,91099.1624023173,0.0,1.0
2022-02-24,73.07,73.35,70.96,71.14,180862,32.6082886128098,32.7332416826276,31.6666779795399,31.7470049529942,405283.040055295,0.0,1.0
2022-02-25,74.64,74.79,73.62,73.76,145479,33.3089183257168,33.375857470262,32.8537321428091,32.916208677718,325995.352170186,0.0,1.0
2022-02-28,73.04,73.93,72.5651,72.79,66745,32.5949007839008,32.9920730415359,32.3829714522705,32.483335542992,149564.952883915,0.0,1.0
2022-03-01,71.25,73.01,70.81,72.77,139992,31.7960936589941,32.5815129549917,31.5997388349947,32.4744103237193,313699.855931156,0.0,1.0
2022-03-02,72.17,72.7,71.76,71.86,170072,32.2066537455383,32.4431720562649,32.023686750448,32.0683128468115,381104.362377305,0.0,1.0
2022-03-03,70.92,72.16,70.63,72.15,104606,31.6488275409945,32.202191135902,31.5194118615404,32.1977285262656,234405.445522134,0.0,1.0
2022-03-04,68.53,69.2194,67.78,68.93,121023,30.5822638379069,30.8899161462369,30.2475681151806,30.7607682233609,271193.337221815,0.0,1.0
2022-03-07,66.23,68.53,65.816,68.4,338454,29.5558636215464,30.5822638379069,29.3711115826015,30.5242499126343,758421.702949622,0.0,1.0
2022-03-08,67.28,69.0,66.2694,67.33,233324,30.0244376333631,30.7920064908153,29.5734463035136,30.0467506815449,522842.056583813,0.0,1.0
2022-03-09,70.9,71.63,69.51,70.0,161680,31.6399023217218,31.9656728251754,31.0195995822692,31.2382674544503,362299.222148047,0.0,1.0
2022-03-10,69.7,70.22,69.21,69.21,117999,31.1043891653598,31.33644486645,30.8857212931787,30.8857212931787,264417.033116325,0.0,1.0
2022-03-11,69.68,70.98,69.61,70.89,124828,31.0954639460871,31.6756031988126,31.0642256786327,31.6354397120855,279719.738386297,0.0,1.0
2022-03-14,71.13,71.78,70.72,71.27,120552,31.7425423433579,32.0326119697207,31.5595753482675,31.8050188782668,270137.900967289,0.0,1.0
2022-03-15,71.75,71.9,70.9,71.32,370380,32.0192241408116,32.0861632853569,31.6399023217218,31.8273319264485,829962.802444294,0.0,1.0
2022-03-16,74.34,74.43,73.22,73.26,157548,33.1750400366263,33.2152035233534,32.6752277573551,32.6930781959005,353040.06587692,0.0,1.0
2022-03-17,74.49,74.49,73.49,73.57,77313,33.2419791811715,33.2419791811715,32.7957182175365,32.8314190946273,173246.163792256,0.0,1.0
2022-03-18,74.95,74.95,73.59,73.59,36373,33.4472592244436,33.4472592244436,32.8403443139,32.8403443139,81506.1207767869,0.0,1.0
2022-03-21,74.21,74.69,73.81,74.52,76508,33.1170261113537,33.3312313738985,32.9385217258997,33.2553670100806,171442.286541952,0.0,1.0
2022-03-22,74.86,75.06,74.59,74.66,72118,33.4070957377165,33.4963479304435,33.286605277535,33.3178435449895,161604.993214206,0.0,1.0
2022-03-23,73.55,74.15,73.54,73.95,926028,32.8224938753546,33.0902504535356,32.8180312657183,33.0009982608086,2075081.7917325,0.0,1.0
2022-03-24,74.08,74.08,73.4379,73.68,38899,33.0590121860812,33.0590121860812,32.7724680213311,32.8805078006272,87166.4859125238,0.0,1.0
2022-03-25,74.03,74.03,73.37,73.95,46265,33.0746313198084,33.0746313198084,32.7797609068532,33.0388894515714,103553.62443447,0.085,1.0
2022-03-28,74.6,74.73,73.97,74.4,54384,33.329292130997,33.3873726668821,33.0478249186306,33.2399374604045,121726.149600005,0.0,1.0
2022-03-29,76.06,76.27,75.41,76.1,115583,33.9815812263221,34.0754036304442,33.6911785468965,33.9994521604406,258706.118513117,0.0,1.0
2022-03-30,74.82,75.07,74.55,75.01,71596,33.4275822686487,33.5392756068893,33.3069534633488,33.5124692057116,160251.276234958,0.0,1.0
2022-03-31,73.59,74.39,73.59,74.39,82119,32.8780510445049,33.2354697268749,32.8780510445049,33.2354697268749,183804.605748066,0.0,1.0
2022-04-01,74.47,74.53,73.98,74.44,42980,33.2712115951119,33.2980179962896,33.0522926521603,33.257808394523,96200.9030194211,0.0,1.0
2022-04-04,75.07,75.1,74.4044,74.53,70575,33.5392756068893,33.5526788074782,33.2419032631575,33.2980179962896,157966.001177191,0.0,1.0
2022-04-05,74.43,74.6,74.11,74.4016,28842,33.2533406609934,33.329292130997,33.1103731880454,33.2406522977692,64556.2225427209,0.0,1.0
2022-04-06,73.27,73.33,72.4617,72.85,39972,32.7350835715569,32.7618899727347,32.3739566703574,32.5474387633127,89468.1827708774,0.0,1.0
2022-04-07,73.39,73.7,72.64,73.24,64764,32.7886963739124,32.9271961133308,32.4536163591906,32.7216803709681,144959.406308744,0.0,1.0
2022-04-08,73.62,74.0076,73.44,73.56,62004,32.8914542450938,33.064623596702,32.8110350415606,32.864647843916,138781.777357287,0.0,1.0
2022-04-11,73.05,73.74,72.96,73.29,72528,32.6367934339052,32.9450670474493,32.5965838321386,32.7440190386162,162337.345141754,0.0,1.0
2022-04-12,72.8,73.3993,72.5835,73.22,67910,32.5251000956646,32.792851366095,32.4283736647482,32.7127449039088,152001.00800486,0.0,1.0
2022-04-13,73.18,73.3,72.67,72.7,80780,32.6948739697903,32.7484867721458,32.4670195597795,32.4804227603684,180807.560398066,0.0,1.0
2022-04-14,73.33,73.87,73.22,73.65,66872,32.7618899727347,33.0031475833344,32.7127449039088,32.9048574456827,149677.682333986,0.0,1.0
2022-04-18,73.33,73.8796,72.98,72.98,45569,32.7618899727347,33.0074366075228,32.6055192991978,32.6055192991978,101995.787568451,0.0,1.0
2022-04-19,74.07,74.08,73.08,73.08,100497,33.0925022539269,33.0969699874565,32.6501966344941,32.6501966344941,224939.556787873,0.0,1.0
2022-04-20,74.75,74.935,74.54,74.65,46094,33.3963081339413,33.4789612042394,33.3024857298192,33.3516307986451,103170.880032043,0.0,1.0
2022-04-21,74.66,76.08,74.54,75.92,44311,33.3560985321747,33.9905166933814,33.3024857298192,33.9190329569074,99180.0421985476,0.0,1.0
2022-04-22,73.74,74.6,73.61,74.6,44541,32.9450670474493,33.329292130997,32.8869865115642,33.329292130997,99694.8446111689,0.0,1.0
2022-04-25,73.67,73.67,72.64,73.19,75200,32.9137929127419,32.9137929127419,32.4536163591906,32.6993417033199,168318.006213599,0.0,1.0
2022-04-26,71.61,73.27,71.61,73.21,105777,31.9934398056393,32.7350835715569,31.9934398056393,32.7082771703792,236757.629564573,0.0,1.0
2022-04-27,72.43,72.85,71.82,72.2,81146,32.3597939550685,32.5474387633127,32.0872622097614,32.2570360838872,181626.767715541,0.0,1.0
2022-04-28,73.76,73.95,72.3847,73.05,116422,32.9540025145085,33.0388894515714,32.3395551221793,32.6367934339052,260584.028183506,0.0,1.0
2022-04-29,72.67,74.24,72.63,73.81,72798,32.4670195597795,33.1684537239305,32.449148625661,32.9763411821567,162941.678408744,0.0,1.0
2022-05-02,72.69,73.01,72.0,72.7,99748,32.4759550268387,32.6189224997867,32.1676814132947,32.4804227603684,223263.091539815,0.0,1.0
2022-05-03,72.85,73.05,72.53,72.69,246791,32.5474387633127,32.6367934339052,32.4044712903647,32.4759550268387,552385.2270141,0.0,1.0
2022-05-04,73.94,74.02,72.52,72.95,215875,33.0344217180418,33.0701635862788,32.4000035568351,32.592116098609,483186.829672349,0.0,1.0
2022-05-05,71.74,73.17,71.42,73.17,124693,32.0515203415244,32.6904062362607,31.9085528685765,32.6904062362607,279096.770595642,0.0,1.0
2022-05-06,70.79,71.19,70.4,71.02,128319,31.6270856562101,31.8057949973951,31.4528440485548,31.7298435273915,287212.742544186,0.0,1.0
2022-05-09,69.26,70.0,69.04,69.8,117649,30.9435224261776,31.2741347073698,30.8452322885259,31.1847800367773,263330.387141273,0.0,1.0
2022-05-10,70.28,71.0,69.81,70.97,43337,31.3992312461993,31.7209080603322,31.1892477703069,31.7075048597434,96999.965894664,0.0,1.0
2022-05-11,69.85,71.28,69.85,70.23,384717,31.2071187044254,31.8460045991617,31.2071187044254,31.3768925785512,861101.042506346,0.0,1.0
2022-05-12,70.8,71.26,70.035,70.18,421658,31.6315533897398,31.8370691321025,31.2897717747235,31.354553910903,943785.024787414,0.0,1.0
2022-05-13,72.67,72.76,71.85,71.88,52524,32.4670195597795,32.5072291615461,32.1006654103503,32.1140686109392,117562.964871849,0.0,1.0
2022-05-16,72.42,72.8028,71.86,72.02,56935,32.3553262215389,32.5263510610529,32.1051331438799,32.1766168803539,127435.979837384,0.0,1.0
2022-05-17,73.7,73.7,72.9,73.35,50285,32.9271961133308,32.9271961133308,32.5697774309608,32.7708254397939,112551.475298548,0.0,1.0
2022-05-18,71.68,72.87,71.66,72.72,36374,32.0247139403467,32.556374230372,32.0157784732874,32.4893582274276,81414.8824203915,0.0,1.0
2022-05-19,71.16,71.5,70.492,70.64,35821,31.7923917968062,31.9442947368134,31.4939471970273,31.5600696532658,80177.1183587411,0.0,1.0
2022-05-20,71.71,72.31,70.81,72.31,120093,32.0381171409356,32.306181152713,31.6360211232694,32.306181152713,268800.722343214,0.0,1.0
2022-05-23,72.48,72.76,71.97,72.1,626006,32.3821326227166,32.5072291615461,32.1542782127058,32.2123587485909,1401171.300502,0.0,1.0
2022-05-24,72.06,72.27,71.59,72.22,47811,32.1944878144724,32.2883102185945,31.9845043385801,32.2659715509464,107013.991955829,0.0,1.0
2022-05-25,72.39,72.65,71.79,71.79,36980,32.34192302095,32.4580840927202,32.0738590091726,32.0738590091726,82771.274864081,0.0,1.0
2022-05-26,73.14,73.3,72.5797,72.6,88747,32.6770030356718,32.7484867721458,32.426675926007,32.4357454250721,198639.868316998,0.0,1.0
2022-05-27,74.28,74.32,73.64,73.64,418772,33.186324658049,33.2041955921675,32.900389712153,32.900389712153,937325.373644697,0.0,1.0
2022-05-31,74.17,74.52,73.91,74.27,76561,33.1371795892231,33.29355026276,33.0210185174529,33.1818569245194,171364.293533502,0.0,1.0
2022-06-01,73.6,74.32,73.38,74.32,55270,32.8825187780345,33.2041955921675,32.7842286403828,33.2041955921675,123709.258024277,0.0,1.0
2022-06-02,74.86,74.86,73.97,74.0,38388,33.4454532027672,33.4454532027672,33.0478249186306,33.0612281192195,85922.7609378675,0.0,1.0
2022-06-03,74.15,74.35,74.0175,74.22,22714,33.1282441221639,33.2175987927564,33.0690466528964,33.1595182568712,50840.0956534,0.0,1.0
2022-06-06,74.79,75.338,74.62,75.19,62901,33.4141790680598,33.6590108654832,33.3382275980562,33.5928884092448,140789.506766511,0.0,1.0
2022-06-07,74.7,74.71,74.08,74.08,14870,33.3739694662932,33.3784371998228,33.0969699874565,33.0969699874565,33283.0951116518,0.0,1.0
2022-06-08,73.35,73.81,73.31,73.67,352534,32.7708254397939,32.9763411821567,32.7529545056754,32.9137929127419,789066.755352459,0.0,1.0
2022-06-09,72.02,73.02,72.02,72.68,47571,32.1766168803539,32.6233902333163,32.1766168803539,32.4714872933091,106476.806829616,0.0,1.0
2022-06-10,70.62,70.97,70.35,70.97,47740,31.5511341862065,31.7075048597434,31.4305053809067,31.7075048597434,106855.074689325,0.0,1.0
2022-06-13,68.9,69.42,68.68,69.09,85948,30.7826840191111,31.0150061626516,30.6843938814594,30.867570956174,192374.946782532,0.0,1.0
2022-06-14,68.04,68.79,67.5801,68.48,82553,30.3984589355635,30.7335389502853,30.192987870536,30.5950392108669,184776.015517968,0.0,1.0
2022-06-15,69.26,69.59,68.44,69.05,379835,30.9435224261776,31.0909576326552,30.5771682767484,30.8497000220555,850173.801730616,0.0,1.0
2022-06-16,66.34,67.05,66.31,66.9,86570,29.6389442355273,29.9561533161307,29.6255410349385,29.8891373131863,193767.151567969,0.0,1.0
2022-06-17,67.2293,67.6133,66.96,67.0,24965,30.0362597783168,30.2078207458544,29.915943714364,29.9338146484825,55878.4444830119,0.0,1.0
2022-06-21,67.73,67.94,67.591,67.94,36098,30.2599591961451,30.3537816002672,30.1978577000833,30.3537816002672,80797.1195252459,0.0,1.0
2022-06-22,67.01,67.48,66.59,66.82,41661,29.9382823820122,30.1482658579045,29.7506375737679,29.8533954449493,93248.6230966055,0.0,1.0
2022-06-23,66.77,66.91,66.1,66.76,162009,29.8310567773012,29.8936050467159,29.5317186308163,29.8265890437716,362620.104636422,0.0,1.0
2022-06-24,67.18,67.18,65.96,65.96,54622,30.6955632152835,30.6955632152835,30.1381266698437,30.1381266698437,119545.158180155,1.525,1.0
2022-06-27,66.76,67.11,66.6937,66.92,109038,30.5036588307878,30.6635791512009,30.4733653529496,30.5767652629766,238639.466838411,0.0,1.0
2022-06-28,66.34,67.63,66.33,67.3,36590,30.3117544462921,30.9011750558145,30.3071852942803,30.7503930394251,80080.504884696,0.0,1.0
2022-06-29,66.23,66.5099,65.962,66.34,136223,30.2614937741623,30.3893843389726,30.139040500246,30.3117544462921,298136.283599561,0.0,1.0
2022-06-30,65.54,65.79,64.71,65.06,52294,29.946222285348,30.060451085643,29.5669826683685,29.7269029887815,114450.120864725,0.0,1.0
2022-07-01,65.94,66.03,65.14,65.23,41867,30.1289883658201,30.1701107339263,29.7634562048759,29.8045785729821,91629.6938509855,0.0,1.0
2022-07-05,64.93,64.93,64.01,64.21,82923,29.6675040126281,29.6675040126281,29.2471420275423,29.3385250677784,181484.441283237,0.0,1.0
2022-07-06,65.56,65.71,65.11,65.14,559391,29.9553605893716,30.0238978695486,29.7497487488405,29.7634562048759,1224277.49953416,0.0,1.0
2022-07-07,66.57,66.57,66.01,66.01,520177,30.4168449425636,30.4168449425636,30.1609724299027,30.1609724299027,1138454.13472004,0.0,1.0
2022-07-08,66.71,66.99,66.415,66.55,45135,30.4808130707288,30.6087493270592,30.3460230863806,30.40770663854,98782.0056838138,0.0,1.0
2022-07-11,66.28,66.67,66.2058,66.39,289187,30.2843395342213,30.4625364626816,30.2504364262937,30.3346002063511,632911.750918026,0.0,1.0
2022-07-12,66.17,66.675,65.87,66.09,312194,30.2340788620915,30.4648210386875,30.0970043017375,30.1975256459971,683264.639026312,0.0,1.0
2022-07-13,66.1,66.26,65.34,65.37,60613,30.2020947980089,30.2752012301977,29.854839245112,29.8685467011474,132657.000343702,0.0,1.0
2022-07-14,65.56,65.56,64.79,65.23,296323,29.9553605893716,29.9553605893716,29.6035358844629,29.8045785729821,648529.528530958,0.0,1.0
2022-07-15,66.39,66.53,65.76,65.93,43716,30.3346002063511,30.3985683345164,30.0467436296076,30.1244192138083,95676.396598507,0.0,1.0
2022-07-18,66.34,66.99,66.15,66.97,42353,30.3117544462921,30.6087493270592,30.2249405580679,30.5996110230356,92693.348548279,0.0,1.0
2022-07-19,68.32,68.38,67.295,67.295,96361,31.2164465446289,31.2438614566997,30.7481084634192,30.7481084634192,210894.712522388,0.0,1.0
2022-07-20,67.71,68.13,67.39,67.78,50871,30.937728271909,31.1296326564046,30.7915154075313,30.9697123359916,111335.757419769,0.0,1.0
2022-07-21,68.48,68.48,67.77,67.77,39999,31.2895529768177,31.2895529768177,30.9651431839798,30.9651431839798,87541.4078951339,0.0,1.0
2022-07-22,68.05,68.68,67.863,68.56,31224,31.0930794403102,31.3809360170537,31.0076362976895,31.3261061929121,68336.531416227,0.0,1.0
2022-07-25,68.42,68.54,68.12,68.37,100554,31.2621380647469,31.3169678888885,31.1250635043928,31.2392923046879,220071.470023933,0.0,1.0
2022-07-26,67.7,68.03,67.66,67.74,41475,30.9331591198972,31.0839411362866,30.9148825118499,30.9514357279444,90771.766605432,0.0,1.0
2022-07-27,68.91,68.95,68.17,68.27,160532,31.4860265133252,31.5043031213724,31.1479092644518,31.1936007845698,351338.715773435,0.0,1.0
2022-07-28,69.65,69.7418,68.7044,68.88,32417,31.8241437621985,31.8660885776668,31.3920847479625,31.4723190572897,70947.5191813934,0.0,1.0
2022-07-29,70.69,70.69,70.13,70.2,221035,32.2993355714258,32.2993355714258,32.043463058765,32.0754471228476,483754.971226805,0.0,1.0
2022-08-01,70.01,70.37,69.805,70.25,54484,31.9886332346233,32.1531227070482,31.8949656183814,32.0982928829066,119243.132772281,0.0,1.0
2022-08-02,69.53,70.0,69.51,69.77,13255,31.7693139380569,31.9840640826115,31.7601756340333,31.8789735863401,29009.7592852321,0.0,1.0
2022-08-03,70.67,70.7203,69.9962,70.01,20540,32.2901972674022,32.3131801020216,31.982327804847,31.9886332346233,44953.6367950712,0.0,1.0
2022-08-04,70.85,71.19,70.785,70.95,25923,32.3724420036147,32.5277931720159,32.342742515538,32.4181335237327,56734.8162920462,0.0,1.0
2022-08-05,70.54,70.6,70.26,70.4,15294,32.2307982912488,32.2582132033196,32.1028620349184,32.1668301630836,33472.2941160574,0.0,1.0
2022-08-08,70.46,71.12,70.44,70.89,85529,32.1942450751544,32.4958091079333,32.1851067711308,32.3907186116619,187187.906594238,0.0,1.0
2022-08-09,69.92,70.17,69.75,70.13,46567,31.9475108665171,32.0617396668122,31.8698352823165,32.043463058765,101916.066437979,0.0,1.0
2022-08-10,70.77,70.81,70.6,70.7,21274,32.3358887875203,32.3541653955675,32.2582132033196,32.3039047234376,46560.0617905717,0.0,1.0
2022-08-11,70.35,70.6727,70.23,70.55,40226,32.1439844030246,32.2914309384454,32.089154578883,32.2353674432606,88038.2178051866,0.0,1.0
2022-08-12,71.33,71.345,70.57,70.66,29747,32.5917613001812,32.5986150281989,32.2445057472842,32.2856281153904,65103.9841160166,0.0,1.0
2022-08-15,71.39,71.41,70.8,70.8,31432,32.619176212252,32.6283145162756,32.3495962435557,32.3495962435557,68791.7581179491,0.0,1.0
2022-08-16,71.65,71.8299,71.01,71.01,24218,32.7379741645588,32.8201732092511,32.4455484358035,32.4455484358035,53003.2704918712,0.0,1.0
2022-08-17,70.55,70.785,70.2908,70.61,58832,32.2353674432606,32.342742515538,32.1169350231147,32.2627823553314,128759.121710206,0.0,1.0
2022-08-18,70.85,70.99,70.645,70.65,26555,32.3724420036147,32.4364101317799,32.2787743873727,32.2810589633786,58118.0051165099,0.0,1.0
2022-08-19,70.07,70.51,69.93,70.39,21496,32.0160481466941,32.2170908352134,31.9520800185289,32.1622610110718,47045.9287510638,0.0,1.0
2022-08-22,68.57,68.8565,68.5,68.81,316368,31.3306753449239,31.461581550062,31.2986912808413,31.4403349932071,692399.813319526,0.0,1.0
2022-08-23,68.37,68.7224,68.17,68.46,687139,31.2392923046879,31.4003092215838,31.1479092644518,31.2804146727941,1503865.48362845,0.0,1.0
2022-08-24,68.55,68.77,68.31,68.43,330914,31.3215370409003,31.4220583851599,31.2118773926171,31.2667072167587,724235.042181313,0.0,1.0
2022-08-25,69.03,69.09,68.5,68.5,355207,31.5408563374668,31.5682712495376,31.2986912808413,31.2986912808413,777402.456916594,0.0,1.0
2022-08-26,66.98,68.56,66.92,68.56,46001,30.6041801750474,31.3261061929121,30.5767652629766,31.3261061929121,100677.324547715,0.0,1.0
2022-08-29,67.11,67.25,66.71,66.86,25954,30.6635791512009,30.7275472793661,30.4808130707288,30.5493503509058,56802.6625793221,0.0,1.0
2022-08-30,66.78,67.42,66.58,67.33,34411,30.5127971348114,30.8052228635667,30.4214140945754,30.7641004954605,75311.567466173,0.0,1.0
2022-08-31,66.18,67.14,66.1,66.98,25880,30.2386480141033,30.6772866072363,30.2020947980089,30.6041801750474,56640.7069258248,0.0,1.0
2022-09-01,65.88,65.88,65.0701,65.3,240531,30.1015734537493,30.1015734537493,29.7315178323134,29.8365626370648,526423.720153615,0.0,1.0
2022-09-02,65.04,66.72,64.9,66.25,44610,29.7177646847579,30.4853822227406,29.6537965565927,30.2706320781859,97632.9959799477,0.0,1.0
2022-09-06,65.46,65.98,65.37,65.76,46558,29.9096690692536,30.1472649738673,29.8685467011474,30.0467436296076,101896.369128769,0.0,1.0
2022-09-07,66.27,66.4,65.52,65.52,38528,30.2797703822095,30.3391693583629,29.9370839813244,29.9370839813244,84321.9921343965,0.0,1.0
2022-09-08,66.02,66.41,65.41,65.44,108876,30.1655415819145,30.3437385103747,29.8868233091946,29.90053076523,238284.915272647,0.0,1.0
2022-09-09,67.76,67.76,67.26,67.3,60668,30.960574031968,30.960574031968,30.7321164313779,30.7503930394251,132777.372788869,0.0,1.0
2022-09-12,68.75,68.96,68.56,68.66,46508,31.4129200811363,31.5088722733842,31.3261061929121,31.3717977130301,101786.939633163,0.0,1.0
2022-09-13,67.15,68.3528,67.035,67.96,34262,30.6818557592481,31.2314333632276,30.6293105111123,31.051957072204,74985.4675692661,0.0,1.0
2022-09-14,66.98,67.055,66.59,66.88,43314,30.6041801750474,30.638448815136,30.4259832465872,30.5584886549294,94796.5834538323,0.0,1.0
2022-09-15,66.4,66.9865,66.3,66.45,40133,30.3391693583629,30.6071501238551,30.2934778382449,30.362015118422,87834.678943359,0.0,1.0
2022-09-16,66.01,66.1552,65.66,65.75,58363,30.1609724299027,30.227316517114,30.0010521094896,30.0421744775958,127732.673041419,0.0,1.0
2022-09-19,66.23,66.27,65.34,65.34,34503,30.2614937741623,30.2797703822095,29.854839245112,29.854839245112,75512.9177380887,0.0,1.0
2022-09-20,64.97,65.3752,64.64,65.37,191028,29.6857806206753,29.8709226601935,29.5349986042858,29.8685467011474,418081.953733635,0.0,1.0
2022-09-21,65.01,66.015,64.95,65.38,34057,29.7040572287225,30.1632570059086,29.6766423166517,29.8731158531592,74536.8066372804,0.0,1.0
2022-09-22,64.67,65.03,64.37,64.98,71708,29.5487060603213,29.7131955327461,29.4116314999672,29.6903497726871,156939.405418742,0.0,1.0
2022-09-23,63.5003,63.5758,63.0101,63.54,113996,29.0142523495008,29.0487494471899,28.7902725178823,29.0323918829877,249490.495622733,0.0,1.0
2022-09-26,63.09,63.67,62.87,63.17,63790,28.9021710506513,29.1678749531617,28.8013868117681,28.9388198647907,139245.978890202,0.165,1.0
2022-09-27,62.75,63.54,62.35,63.38,67951,28.746413590559,29.1083206301852,28.5631695198623,29.0350230019065,148328.946724692,0.0,1.0
2022-09-28,63.44,63.6219,62.81,62.83,76208,29.062509612511,29.1458398536604,28.7739002011636,28.7830624046984,166352.995128774,0.0,1.0
2022-09-29,62.11,62.38,61.71,62.17,104220,28.4532230774442,28.5769128251645,28.2699790067474,28.4807096880487,227499.85765695,0.0,1.0
2022-09-30,62.2,62.935,62.12,62.43,34407,28.494452993351,28.8311639732563,28.4578041792116,28.5998183340016,75106.3865131709,0.0,1.0
2022-10-03,63.41,63.6915,62.821,62.91,48794,29.0487663072088,29.1777243219616,28.7789394131077,28.8197112188378,106511.495437663,0.0,1.0
2022-10-04,65.78,65.9,65.32,65.32,66009,30.1344874260872,30.1894606472963,29.9237567447859,29.9237567447859,144089.791825731,0.0,1.0
2022-10-05,65.47,65.77,64.83,65.12,34156,29.9924732712972,30.1299063243198,29.6992827581824,29.8321347094375,74558.4833825638,0.0,1.0
2022-10-06,64.61,64.92,64.4995,64.92,27121,29.5984985192991,29.7405126740891,29.5478773447691,29.7405126740891,59201.9155585698,0.0,1.0
2022-10-07,63.39,64.08,63.265,64.05,47364,29.0396041036739,29.3557001256259,28.9823403315812,29.3419568203236,103389.9756099,0.0,1.0
2022-10-10,63.69,64.0,63.3,64.0,25004,29.1770371566965,29.3190513114865,28.9983741877671,29.3190513114865,54580.7564848818,0.0,1.0
2022-10-11,63.07,63.61,62.7768,63.15,16720,28.8930088471165,29.1403883425571,28.7586909432957,28.9296576612558,36497.7702938419,0.0,1.0
2022-10-12,63.17,63.41,63.05,63.17,27408,28.9388198647907,29.0487663072088,28.8838466435816,28.9388198647907,59828.4024051208,0.0,1.0
2022-10-13,64.4,64.47,61.73,61.95,50262,29.5022953821833,29.5343630945552,28.2791412102822,28.3799254491655,109715.964743366,0.0,1.0
2022-10-14,63.66,65.1677,63.52,64.93,165609,29.1632938513942,29.8539865648681,29.0991584266504,29.7450937758566,361504.739269909,0.0,1.0
2022-10-17,64.86,65.23,64.76,64.98,44983,29.7130260634846,29.8825268288792,29.6672150458104,29.7679992846937,98192.5359526252,0.0,1.0
2022-10-18,65.88,66.43,65.475,66.27,34196,30.1802984437614,30.4322590409695,29.9947638221809,30.3589614126908,74645.7986225012,0.0,1.0
2022-10-19,65.3568,65.68,65.02,65.57,14864,29.94061519929,30.088676408413,29.7863236917633,30.0382842889714,32446.3431607456,0.0,1.0
2022-10-20,65.34,65.92,65.15,65.33,27999,29.9329189483208,30.1986228508311,29.8458780147398,29.9283378465533,61118.4850751961,0.0,1.0
2022-10-21,66.07,66.09,64.95,64.95,74794,30.2673393773424,30.2765015808773,29.7542559793914,29.7542559793914,163266.401396987,0.0,1.0
2022-10-24,66.55,67.02,66.25,66.69,59945,30.4872322621786,30.7025440452473,30.349799209156,30.5513676869224,130852.801451217,0.0,1.0
2022-10-25,67.66,67.97,66.435,66.6,23680,30.9957345583622,31.1377487131522,30.4345495918532,30.5101377710157,51690.6220429531,0.0,1.0
2022-10-26,67.395,67.95,67.13,67.13,54615,30.8743353615255,31.1285865096173,30.7529361646889,30.7529361646889,119218.045729556,0.0,1.0
2022-10-27,67.59,67.915,67.43,67.66,16589,30.9636668459902,31.1125526534314,30.8903692177115,30.9957345583622,36211.8128830469,0.0,1.0
2022-10-28,68.38,68.42,67.51,67.56,54328,31.3255738856164,31.3438982926861,30.9270180318509,30.949923540688,118591.558883005,0.0,1.0
2022-10-31,67.89,68.2017,67.82,67.95,99611,31.1010998990128,31.2438928411033,31.0690321866409,31.1285865096173,217438.959135161,0.0,1.0
2022-11-01,68.29,68.82,67.96,68.76,43990,31.2843439697096,31.5271423633828,31.1331676113847,31.4996557527783,96024.9351211786,0.0,1.0
2022-11-02,66.93,68.19,66.93,67.74,24369,30.6613141293405,31.2385329520354,30.6613141293405,31.0323833725015,53194.6270508753,0.0,1.0
2022-11-03,66.61,66.9289,65.86,65.86,49405,30.5147188727831,30.6608102081461,30.1711362402266,30.1711362402266,107845.235727707,0.0,1.0
2022-11-04,68.71,68.96,68.05,68.44,86708,31.4767502439412,31.5912777881267,31.1743975272915,31.3530604962209,189273.245612347,0.0,1.0
2022-11-07,68.81,69.01,68.6659,68.87,25192,31.5225612616154,31.6141832969638,31.4565475851469,31.5500478722199,54991.1381125877,0.0,1.0
2022-11-08,69.19,69.42,68.805,69.2,43209,31.6966431287774,31.802008469428,31.5202707107317,31.7012242305448,94320.1050614004,0.0,1.0
2022-11-09,68.8,69.43,68.67,69.13,166117,31.517980159848,31.8065895711955,31.4584258368716,31.6691565181729,362613.642817114,0.0,1.0
2022-11-10,71.34,71.4,70.22,70.59,76973,32.6815800087726,32.7090666193772,32.1684966108216,32.3379973762162,168022.899092578,0.0,1.0
2022-11-11,72.04,72.215,71.45,71.59,21516,33.002257132492,33.0824264134219,32.7319721282142,32.7961075529581,46966.8675623387,0.0,1.0
2022-11-14,71.78,72.45,71.74,72.1,46071,32.8831484865391,33.1900823049562,32.8648240794694,33.0297437430965,100567.510478923,0.0,1.0
2022-11-15,71.61,72.46,71.08,72.37,29575,32.805269756493,33.1946634067236,32.5624713628197,33.1534334908169,64558.7055287305,0.0,1.0
2022-11-16,71.4,71.5024,71.14,71.46,99111,32.7090666193772,32.7559771014755,32.5899579734242,32.7365532299817,216347.518635943,0.0,1.0
2022-11-17,71.31,71.3449,70.525,70.53,48544,32.6678367034704,32.6838247486387,32.3082202147279,32.3105107656116,105965.775188054,0.0,1.0
2022-11-18,72.07,72.08,71.6465,71.93,29732,33.0160004377943,33.0205815395617,32.821990777944,32.9518650130504,64901.4178454849,0.0,1.0
2022-11-21,72.3,72.5,71.97,72.02,34657,33.1213657784449,33.2129878137933,32.9701894201201,32.9930949289572,75652.1067627799,0.0,1.0
2022-11-22,72.94,72.96,72.435,72.48,17038,33.4145562915598,33.4237184950946,33.1832106523051,33.2038256102585,37191.9264513444,0.0,1.0
2022-11-23,72.898,72.9702,72.65,72.67,41246,33.3953156641366,33.4283912188974,33.2817043403046,33.2908665438395,90035.1096614716,0.0,1.0
2022-11-25,73.33,73.48,73.1428,73.3,6585,33.5932192604892,33.6619357870005,33.5074610354031,33.5794759551869,14374.2713746979,0.0,1.0
2022-11-28,72.76,73.17,72.56,72.83,69366,33.3320964597462,33.5199216322104,33.2404744243978,33.3641641721182,151417.723337479,0.0,1.0
2022-11-29,73.19,73.24,72.85,73.0,21548,33.5290838357453,33.5519893445824,33.373326375653,33.4420429021643,47036.7197542886,0.0,1.0
2022-11-30,74.29,74.3,73.1838,73.36,29216,34.0330050301615,34.0375861319289,33.5262435526495,33.6069625657914,63775.0512502921,0.0,1.0
2022-12-01,73.68,74.14,73.6,74.08,66138,33.7535578223489,33.9642885036502,33.7169090082095,33.9368018930456,144371.383474528,0.0,1.0
2022-12-02,73.87,74.0,73.56,73.63,53890,33.8405987559298,33.9001530789063,33.6985846011398,33.7306523135118,117635.45700569,0.0,1.0
2022-12-05,73.25,73.4,72.92,73.28,24888,33.5565704463498,33.6252869728611,33.405394088025,33.5703137516521,54327.5422890633,0.0,1.0
2022-12-06,73.04,73.28,72.7113,73.25,20021,33.460367309234,33.5703137516521,33.3097864941389,33.5565704463498,43703.4604696776,0.0,1.0
2022-12-07,72.8,73.04,72.4425,72.69,74550,33.3504208668159,33.460367309234,33.1866464786307,33.3000287473743,162733.778433368,0.0,1.0
2022-12-08,72.35,72.56,72.22,72.34,16372,33.144271287282,33.2404744243978,33.0847169643056,33.1396901855146,35738.1277063864,0.0,1.0
2022-12-09,72.57,72.8296,72.49,72.66,54437,33.2450555261653,33.3639809280475,33.2084067120259,33.286285442072,118829.492911834,0.0,1.0
2022-12-12,72.72,72.72,72.01,72.29,43837,33.3137720526766,33.3137720526766,32.9885138271898,33.1167846766775,95690.9543284179,0.0,1.0
2022-12-13,72.94,74.0,72.66,73.83,50005,33.4145562915598,33.9001530789063,33.286285442072,33.8222743488601,109154.964326768,0.0,1.0
2022-12-14,72.77,73.24,72.56,72.95,36337,33.3366775615137,33.5519893445824,33.2404744243978,33.4191373933272,79319.3468401515,0.0,1.0
2022-12-15,70.99,71.4,70.8,71.4,63163,32.5212414469129,32.7090666193772,32.434200513332,32.7090666193772,137877.312504183,0.0,1.0
2022-12-16,70.58,70.75,70.12,70.75,65755,32.3334162744487,32.4112950044949,32.1226855931474,32.4112950044949,143535.340052128,0.0,1.0
2022-12-19,70.45,70.8008,70.18,70.73,23353,32.2738619514723,32.4345670014734,32.1501722037519,32.40213280096,50976.8199564647,0.0,1.0
2022-12-20,70.56,70.6744,70.1771,70.38,24462,32.3242540709139,32.3766618751332,32.1488436842394,32.2417942391003,53397.6349837297,0.0,1.0
2022-12-21,71.59,71.7573,71.155,71.17,22343,32.7961075529581,32.8727493855271,32.5968296260754,32.6037012787265,48772.1101480449,0.0,1.0
2022-12-22,70.8,71.21,70.24,71.21,39190,32.434200513332,32.6220256857962,32.1776588143565,32.6220256857962,85547.106328688,0.0,1.0
2022-12-23,70.75,70.75,70.305,70.41,25008,32.5047632238555,32.5047632238555,32.3003163032249,32.3485565878681,54432.5146383926,0.20403,1.0
2022-12-27,70.67,71.33,70.48,70.92,26283,32.4680087212703,32.7712333675988,32.3807167776302,32.5828665418492,57207.684830489,0.0,1.0
2022-12-28,70.01,70.75,70.01,70.69,104804,32.1647840749417,32.5047632238555,32.1647840749417,32.4771973469166,228116.813186264,0.0,1.0
2022-12-29,71.13,71.27,70.71,70.8,60019,32.6793471111356,32.7436674906598,32.4863859725629,32.5277347879713,130637.599811328,0.0,1.0
2022-12-30,69.96,70.52,69.78,70.52,41731,32.1418125108259,32.3990940289229,32.059114880009,32.3990940289229,90831.8645383381,0.0,1.0
2023-01-03,72.08,72.48,71.65,72.25,72412,33.1158068293358,33.2995793422622,32.9182513779399,33.1939101473295,157612.254078506,0.0,1.0
2023-01-04,73.53,73.54,73.02,73.23,32188,33.781982188694,33.7865765015171,33.5476722347128,33.6441528039992,70060.5318770224,0.0,1.0
2023-01-05,73.66,73.825,73.4,73.4,53492,33.841708255395,33.9175144169772,33.7222561219929,33.7222561219929,116430.905031866,0.0,1.0
2023-01-06,74.76,74.82,73.64,73.88,54805,34.3470826659426,34.3746485428816,33.8325196297487,33.9427831375045,119288.786178707,0.0,1.0
2023-01-09,74.84,75.52,74.84,75.13,45853,34.3838371685279,34.6962504405028,34.3838371685279,34.5170722403995,99803.8265240808,0.0,1.0
2023-01-10,75.35,75.405,74.81,74.81,46337,34.618147122509,34.6434158430364,34.3700542300584,34.3700542300584,100857.302895042,0.0,1.0
2023-01-11,76.01,76.025,75.52,75.62,84783,34.9213717688376,34.9282632380723,34.6962504405028,34.7421935687344,184539.023056095,0.0,1.0
2023-01-12,76.51,76.56,75.7919,76.13,16577,35.1510874099956,35.1740589741114,34.8211698061645,34.9765035227155,36081.5657053996,0.0,1.0
2023-01-13,76.59,76.73,76.05,76.05,59754,35.1878419125809,35.2521622921051,34.9397490201302,34.9397490201302,130060.799732186,0.0,1.0
2023-01-17,77.12,77.26,76.59,76.59,33653,35.4313404922083,35.4956608717326,35.1878419125809,35.1878419125809,73249.2568428433,0.0,1.0
2023-01-18,76.45,77.2496,76.45,77.13,41306,35.1235215330566,35.4908827863965,35.1235215330566,35.4359348050315,89906.8078076393,0.0,1.0
2023-01-19,75.78,75.91,75.45,75.74,20432,34.8157025739049,34.875428640606,34.6640902507406,34.7973253226123,44472.3744038562,0.0,1.0
2023-01-20,76.32,76.33,75.7,75.89,19248,35.0637954663555,35.0683897791787,34.7789480713196,34.8662400149597,41895.2751823329,0.0,1.0
2023-01-23,76.69,76.76,76.175,76.25,23422,35.2337850408124,35.2659452305746,34.9971779304197,35.0316352765934,50980.4205798317,0.0,1.0
2023-01-24,76.45,76.53,76.11,76.14,65467,35.1235215330566,35.1602760356419,34.9673148970692,34.9810978355387,142495.738796851,0.0,1.0
2023-01-25,76.46,76.48,75.55,75.55,20489,35.1281158458798,35.1373044715261,34.7100333789722,34.7100333789722,44596.4408359735,0.0,1.0
2023-01-26,76.87,76.9,76.47,76.81,55525,35.3164826716293,35.3302656100988,35.1327101587029,35.2889167946904,120855.941110714,0.0,1.0
2023-01-27,76.85,76.99,76.38,76.5,26989,35.307294045983,35.3716144255072,35.0913613432945,35.1464930971724,58744.3673054853,0.0,1.0
2023-01-30,76.5,76.665,76.38,76.44,71011,35.1464930971724,35.2222992587545,35.0913613432945,35.1189272202335,154562.831773308,0.0,1.0
2023-01-31,77.32,77.32,76.53,76.58,90791,35.5232267486715,35.5232267486715,35.1602760356419,35.1832475997577,197616.060322069,0.0,1.0
2023-02-01,77.71,78.09,76.9925,77.32,33532,35.7024049487747,35.8769888360548,35.372763003713,35.5232267486715,72985.8877501032,0.0,1.0
2023-02-02,79.14,79.34,78.715,79.22,140126,36.3593916824866,36.4512779389498,36.1641333875023,36.3961461850719,304998.822225664,0.0,1.0
2023-02-03,78.91,79.42,78.73,78.73,44577,36.2537224875539,36.4880324415351,36.171024856737,36.171024856737,97026.4797279121,0.0,1.0
2023-02-06,78.62,78.62,78.03,78.52,67919,36.1204874156823,36.1204874156823,35.8494229591159,36.0745442874507,147832.771981965,0.0,1.0
2023-02-07,78.73,79.0,78.0643,78.25,202027,36.171024856737,36.2950713029624,35.8651814520993,35.9504978412254,439732.790900934,0.0,1.0
2023-02-08,78.57,78.97,78.4001,78.89,41313,36.0975158515665,36.2812883644929,36.019458476701,36.2445338619076,89922.0440361449,0.0,1.0
2023-02-09,78.795,79.48,78.6,79.48,68856,36.2008878900876,36.515598318474,36.111298790036,36.515598318474,149872.249997647,0.0,1.0
2023-02-10,78.38,78.38,77.8303,78.16,28498,36.0102239079265,36.0102239079265,35.7576745320374,35.9091490258169,62028.8628504842,0.0,1.0
2023-02-13,79.07,79.2355,78.68,78.73,23495,36.3272314927245,36.4032673699478,36.1480532926212,36.171024856737,51139.3126771046,0.0,1.0
2023-02-14,79.39,79.45,78.61,78.81,15269,36.4742495030656,36.5018153800046,36.1158931028591,36.2077793593223,33234.5675789194,0.0,1.0
2023-02-15,80.01,80.05,79.4353,79.46,36034,36.7590968981015,36.7774741493941,36.4950617401545,36.5064096928277,78431.7511388291,0.0,1.0
2023-02-16,79.83,80.46,79.652,79.66,130357,36.6763992672846,36.9658409751437,36.5946204990324,36.5982959492909,283735.577044024,0.0,1.0
2023-02-17,80.45,80.45,79.9901,80.01,43464,36.9612466623205,36.9612466623205,36.7499542155834,36.7590968981015,94603.9193955173,0.0,1.0
2023-02-21,79.7094,80.07,79.51,79.95,54743,36.6209918546373,36.7866627750405,36.5293812569435,36.7315310211625,119153.836726229,0.0,1.0
2023-02-22,80.16,80.33,79.5,79.68,14341,36.8280115904489,36.9061149084426,36.5247869441204,36.6074845749372,31214.6789998875,0.0,1.0
2023-02-23,81.08,81.12,80.36,80.78,348259,37.2506883701796,37.2690656214722,36.9198978469121,37.1128589854848,758021.957591649,0.0,1.0
2023-02-24,79.69,79.8409,79.0714,79.64,98971,36.6120788877604,36.6814070682619,36.3278746965197,36.5891073236446,215420.681632931,0.0,1.0
2023-02-27,80.47,80.69,80.188,80.5,116786,36.9704352879668,37.0715101700764,36.8408756663537,36.9842182264363,254196.883179755,0.0,1.0
2023-02-28,80.19,80.4593,79.96,80.42,85512,36.8417945289184,36.9655193732461,36.7361253339857,36.9474637238511,186125.767424753,0.0,1.0
2023-03-01,80.42,80.8,80.0464,80.79,52341,36.9474637238511,37.1220476111311,36.7758201967778,37.117453298308,113925.633744726,0.0,1.0
2023-03-02,81.26,81.28,80.31,80.4,60910,37.3333860009965,37.3425746266428,36.8969262827963,36.9382750982047,132576.954039687,0.0,1.0
2023-03-03,82.16,82.26,81.6351,81.75,102573,37.7468741550809,37.7928172833125,37.5057186749932,37.5585073293313,223260.809501113,0.0,1.0
2023-03-06,81.86,82.07,81.68,82.07,52516,37.6090447703861,37.7055253396724,37.5263471395692,37.7055253396724,114306.539457366,0.0,1.0
2023-03-07,81.25,81.955,81.1401,81.86,119996,37.3287916881733,37.6526907422061,37.2783001902468,37.6090447703861,261183.782251622,0.0,1.0
2023-03-08,81.57,81.87,81.42,81.54,46746,37.4758096985144,37.6136390832092,37.406895006167,37.4620267600449,101747.533960585,0.0,1.0
2023-03-09,80.54,81.66,80.51,81.48,64007,37.002595477729,37.5171585139229,36.9888125392595,37.434460883106,139317.896851391,0.0,1.0
2023-03-10,79.55,80.52,79.3673,80.45,73174,36.5477585082361,36.9934068520826,36.463820412957,36.9612466623205,159270.826381548,0.0,1.0
2023-03-13,77.8,78.42,77.52,77.74,44538,35.7437537641832,36.0286011592191,35.6151130051347,35.7161878872442,96941.5921690949,0.0,1.0
2023-03-14,79.37,79.52,78.6366,79.22,37700,36.4650608774193,36.5339755697667,36.1281139749687,36.3961461850719,82057.9735231685,0.0,1.0
2023-03-15,77.91,77.99,76.84,77.14,85443,35.7942912052379,35.8310457078232,35.3026997331598,35.4405291178546,185975.581743769,0.0,1.0
2023-03-16,79.07,79.07,77.25,77.4,162915,36.3272314927245,36.3272314927245,35.4910665589094,35.5599812512568,354601.452427772,0.0,1.0
2023-03-17,77.41,77.7,77.05,77.7,62049,35.56457556408,35.6978106359516,35.3991803024462,35.6978106359516,135056.10607796,0.0,1.0
2023-03-20,78.19,78.5636,77.76,77.89,118027,35.9229319642864,36.0945754913597,35.7253765128905,35.7851025795916,256898.048833396,0.0,1.0
2023-03-21,79.63,79.74,79.215,79.63,44836,36.5845130108214,36.6350504518762,36.3938490286603,36.5845130108214,97590.2201826204,0.0,1.0
2023-03-22,78.62,79.9899,78.57,79.92,27554,36.1204874156823,36.749862329327,36.0975158515665,36.7177480826931,59974.1486062967,0.0,1.0
2023-03-23,78.91,79.92,78.68,79.63,26444,36.2537224875539,36.7177480826931,36.1480532926212,36.5845130108214,57558.1180861186,0.0,1.0
2023-03-24,78.9057,78.9057,78.0668,78.6,17252,36.25174693304,36.25174693304,35.8663300303051,36.111298790036,37550.7734541566,0.0,1.0
2023-03-27,79.4,79.71,79.09,79.45,56713,36.4788438158888,36.6212675134067,36.3364201183708,36.5018153800046,123441.746748527,0.0,1.0
2023-03-28,79.51,79.51,78.9,79.42,46131,36.5293812569435,36.5293812569435,36.2491281747308,36.4880324415351,100408.922456162,0.0,1.0
2023-03-29,80.9,80.9,80.32,80.5,43655,37.1679907393627,37.1679907393627,36.9015205956194,36.9842182264363,95019.6507733137,0.0,1.0
2023-03-30,81.61,81.6999,81.2215,81.34,36885,37.4941869498071,37.5354898220873,37.3156978966273,37.3701405035818,80284.0412042989,0.0,1.0
2023-03-31,82.21,82.25,81.85,81.86,122630,37.7698457191966,37.7882229704893,37.6044504575629,37.6090447703861,266916.957377883,0.0,1.0
2023-04-03,81.99,82.0,81.61,81.9,81847,37.6687708370871,37.6733651499103,37.4941869498071,37.6274220216787,178148.513500021,0.0,1.0
2023-04-04,81.75,82.45,81.6,82.39,26108,37.5585073293313,37.8801092269525,37.4895926369839,37.8525433500135,56826.7791178484,0.0,1.0
2023-04-05,81.4699,81.55,81.18,81.45,28486,37.4298206271546,37.4666210728681,37.2966314984112,37.4206779446365,62002.7436016175,0.0,1.0
2023-04-06,81.47,81.78,81.15,81.26,61087,37.4298665702828,37.5722902678008,37.2828485599417,37.3333860009965,132962.212960472,0.0,1.0
2023-04-10,81.87,82.1605,81.49,81.64,24073,37.6136390832092,37.747103870722,37.4390551959291,37.5079698882765,52397.3898308551,0.0,1.0
2023-04-11,82.03,82.1937,81.66,81.66,69976,37.6871480883798,37.7623569892949,37.5171585139229,37.5171585139229,152310.046558547,0.0,1.0
2023-04-12,82.1,82.6369,82.03,82.23,24526,37.7193082781419,37.9659769336173,37.6871480883798,37.779034344843,53383.3914755764,0.0,1.0
2023-04-13,82.77,83.0,82.37,82.5,58289,38.0271272372936,38.1327964322263,37.8433547243672,37.9030807910683,126872.074766365,0.0,1.0
2023-04-14,83.46,83.4899,83.14,83.14,104497,38.3441348220916,38.3578718174329,38.1971168117505,38.1971168117505,227448.595736089,0.0,1.0
2023-04-17,83.47,83.47,83.11,83.25,40277,38.3487291349148,38.3487291349148,38.183333873281,38.2476542528053,87667.0822173119,0.0,1.0
2023-04-18,83.81,83.9261,83.45,83.8,49051,38.5049357709022,38.5582757427791,38.3395405092685,38.5003414580791,106764.606347081,0.0,1.0
2023-04-19,83.59,83.83,83.42,83.52,30891,38.4038608887927,38.5141243965485,38.325757570799,38.3717006990306,67237.4763953369,0.0,1.0
2023-04-20,83.05,83.21,82.63,82.69,38532,38.1557679963421,38.2292770015126,37.9628068577694,37.9903727347083,83868.908111266,0.0,1.0
2023-04-21,83.38,83.43,82.725,82.88,32134,38.3073803195063,38.3303518836221,38.0064528295894,38.0776646783484,69942.9952571221,0.0,1.0
2023-04-24,83.2,83.44,83.1,83.27,86146,38.2246826886895,38.3349461964453,38.1787395604579,38.2568428784516,187505.734406548,0.0,1.0
2023-04-25,82.12,82.885,82.12,82.76,57178,37.7284969037882,38.0799618347599,37.7284969037882,38.0225329244704,124453.867642115,0.0,1.0
2023-04-26,81.77,82.4,81.67,82.02,56119,37.5676959549776,37.8571376628367,37.521752826746,37.6825537755566,122148.843929621,0.0,1.0
2023-04-27,82.82,82.92,82.01,82.5,40929,38.0500988014094,38.096041929641,37.6779594627335,37.9030807910683,89086.2280724076,0.0,1.0
2023-04-28,82.48,82.5,81.7964,81.87,34633,37.893892165422,37.9030807910683,37.5798249408308,37.6136390832092,75382.3288336311,0.0,1.0
2023-05-01,82.98,83.2666,82.42,82.42,25149,38.12360780658,38.2552808120917,37.866326288483,37.866326288483,54739.4158125773,0.0,1.0
2023-05-02,81.47,82.02,81.1001,82.02,51895,37.4298665702828,37.6825537755566,37.2599229389541,37.6825537755566,112954.86832851,0.0,1.0
2023-05-03,81.39,81.82,81.23,81.33,28834,37.3931120676976,37.5906675190934,37.319603062527,37.3655461907586,62760.2018187543,0.0,1.0
2023-05-04,81.3,81.3499,80.78,80.93,57253,37.3517632522891,37.3746888732767,37.1128589854848,37.1817736778322,124617.112947532,0.0,1.0
2023-05-05,82.57,82.6174,81.68,81.8,37391,37.9352409808304,37.9570180236122,37.5263471395692,37.5814788934471,81385.4028648487,0.0,1.0
2023-05-08,82.59,82.6565,82.2859,82.57,25925,37.9444296064767,37.9749817867507,37.8047165535244,37.9352409808304,56428.4605726299,0.0,1.0
2023-05-09,82.13,82.3564,81.89,82.04,36047,37.7330912166114,37.8371064589277,37.6228277088555,37.6917424012029,78460.046991768,0.0,1.0
2023-05-10,81.83,82.11,81.4595,82.11,29826,37.5952618319166,37.7239025909651,37.4250425418185,37.7239025909651,64919.3930584091,0.0,1.0
2023-05-11,82.17,82.33,81.63,81.74,10726,37.751468467904,37.8249774730746,37.5033755754534,37.5539130165081,23346.2552787667,0.0,1.0
2023-05-12,82.15,82.48,81.92,82.19,31036,37.7422798422577,37.893892165422,37.636610647325,37.7606570935503,67553.0839858106,0.0,1.0
2023-05-15,82.34,82.34,81.93,82.1,30475,37.8295717858977,37.8295717858977,37.6412049601482,37.7193082781419,66332.0091012882,0.0,1.0
2023-05-16,81.56,81.9975,81.56,81.87,63292,37.4712153856913,37.6722165717045,37.4712153856913,37.6136390832092,137761.624939745,0.0,1.0
2023-05-17,82.26,82.479,81.75,82.01,19339,37.7928172833125,37.8934327341397,37.5585073293313,37.6779594627335,42093.346152906,0.0,1.0
2023-05-18,83.05,83.155,82.55,82.63,30486,38.1557679963421,38.2040082809852,37.9260523551841,37.9628068577694,66355.9517460826,0.0,1.0
2023-05-19,83.31,83.69,83.14,83.43,23852,38.2752201297442,38.4498040170243,38.1971168117505,38.3303518836221,51916.3603308917,0.0,1.0
2023-05-22,83.19,83.36,83.1873,83.26,36762,38.2200883758663,38.29819169386,38.2188479114041,38.2522485656284,80016.3189034144,0.0,1.0
2023-05-23,82.17,82.88,82.15,82.7,33693,37.751468467904,38.0776646783484,37.7422798422577,37.9949670475315,73336.3210057326,0.0,1.0
2023-05-24,81.07,81.28,80.81,81.26,51408,37.2460940573564,37.3425746266428,37.1266419239543,37.3333860009965,111894.862145333,0.0,1.0
2023-05-25,81.335,81.39,80.97,81.18,45491,37.3678433471702,37.3931120676976,37.2001509291248,37.2966314984112,99015.8958499326,0.0,1.0
2023-05-26,82.35,82.445,81.7,81.7,38603,37.8341660987209,37.8778120705409,37.5355357652155,37.5355357652155,84023.4470003945,0.0,1.0
2023-05-30,81.27,82.01,81.205,81.96,186664,37.3379803138196,37.6779594627335,37.3081172804691,37.6549878986177,406293.622539224,0.0,1.0
2023-05-31,80.27,80.6,79.82,80.6,35047,36.8785490315037,37.0301613546679,36.6718049544615,37.0301613546679,76283.4429195354,0.0,1.0
2023-06-01,80.79,80.9,80.2,80.29,30497,37.117453298308,37.1679907393627,36.8463888417415,36.88773765715,66379.8943908772,0.0,1.0
2023-06-02,82.02,82.27,81.61,81.61,40668,37.6825537755566,37.7974115961356,37.4941869498071,37.4941869498071,88518.1344095549,0.0,1.0
2023-06-05,81.39,82.14,81.28,81.99,56100,37.3931120676976,37.7376855294345,37.3425746266428,37.6687708370871,122107.488452248,0.0,1.0
2023-06-06,82.04,82.04,81.34,81.38,61655,37.6917424012029,37.6917424012029,37.3701405035818,37.3885177548744,134198.5240735,0.0,1.0
2023-06-07,81.6,81.91,81.45,81.67,48454,37.4895926369839,37.6320163345019,37.4206779446365,37.521752826746,105465.173715958,0.0,1.0
2023-06-08,82.1,82.1,81.71,81.88,37516,37.7193082781419,37.7193082781419,37.5401300780387,37.6182333960324,81657.4783738777,0.0,1.0
2023-06-09,81.76,81.88,81.51,81.59,43769,37.5631016421545,37.6182333960324,37.4482438215755,37.4849983241607,95267.783637548,0.0,1.0
2023-06-12,82.55,82.55,81.91,81.91,86098,37.9260523551841,37.9260523551841,37.6320163345019,37.6320163345019,187401.257411081,0.0,1.0
2023-06-13,82.77,83.17,82.48,82.48,60804,38.0271272372936,38.21089975022,37.893892165422,37.893892165422,132346.23400803,0.0,1.0
2023-06-14,83.18,83.5,82.97,83.37,41870,38.2154940630432,38.3625120733843,38.1190134937568,38.3027860066832,91134.4125043783,0.0,1.0
2023-06-15,83.27,83.44,82.87,82.87,27614,38.2568428784516,38.3349461964453,38.0730703655252,38.0730703655252,60104.7448506307,0.0,1.0
2023-06-16,83.5,84.0,83.41,83.87,42131,38.3625120733843,38.5922277145423,38.3211632579758,38.5325016478412,91702.5061672311,0.0,1.0
2023-06-20,82.32,82.58,82.29,82.58,63564,37.8203831602514,37.9398352936536,37.8066002217819,37.9398352936536,138353.661247392,0.0,1.0
2023-06-21,81.77,82.19,81.77,82.08,22744,37.5676959549776,37.7606570935503,37.5676959549776,37.7101196524956,49504.683018858,0.0,1.0
2023-06-22,81.78,81.95,81.39,81.46,140629,37.5722902678008,37.6503935857945,37.3931120676976,37.4252722574597,306093.654073996,0.0,1.0
2023-06-23,81.14,82.5,81.01,81.06,55570,37.2782542471186,37.9030807910683,37.2185281804175,37.2414997445333,120953.888293965,0.0,1.0
2023-06-26,79.09,79.2673,78.82,78.82,43162,37.4459466651639,37.5298911125496,37.3181124813278,37.3181124813278,91162.9397575295,2.415,1.0
2023-06-27,79.62,79.8,78.86,78.86,25813,37.6968804334347,37.7821032226587,37.3370508789332,37.3370508789332,54519.9240990016,0.0,1.0
2023-06-28,80.33,80.45,80.02,80.02,121607,38.0330369909295,38.0898521837455,37.8862644094881,37.8862644094881,256847.49583184,0.0,1.0
2023-06-29,80.87,80.95,80.6531,80.78,65690,38.2887053586016,38.3265821538123,38.1860118975867,38.2460939639896,138744.578858072,0.0,1.0
2023-06-30,81.87,81.97,81.4701,81.62,43262,38.7621652987352,38.8095112927486,38.5728286686758,38.6438003137018,91374.1508685938,0.0,1.0
2023-07-03,81.8,81.9821,81.675,81.84,13375,38.7290231029259,38.8152401580242,38.6698406104092,38.7479615005312,28249.4861048366,0.0,1.0
2023-07-05,80.9,81.2,80.85,81.01,67603,38.3029091568056,38.4449471388457,38.279236159799,38.3549897502203,142785.047412731,0.0,1.0
2023-07-06,79.26,79.7587,78.953,79.62,40899,37.5264348549866,37.7625493271312,37.3810826533656,37.6968804334347,86383.2323141467,0.0,1.0
2023-07-07,79.46,80.0242,79.36,79.36,15906,37.6211268430133,37.8882529412367,37.573780849,37.573780849,33595.2393258715,0.0,1.0
2023-07-10,79.86,80.09,79.73,79.89,25438,37.8105108190667,37.9194066052975,37.7489610268494,37.8247146172707,53727.882432511,0.0,1.0
2023-07-11,80.64,80.725,80.2883,80.4,16300,38.1798095723709,38.2200536672823,38.0132937114259,38.0661791867389,34427.4111034644,0.0,1.0
2023-07-12,81.57,81.8765,81.41,81.41,19573,38.6201273166951,38.7652427883461,38.5443737262738,38.5443737262738,41340.3507685957,0.0,1.0
2023-07-13,82.28,82.559,82.1,82.32,43665,38.95628387419,39.0883791974872,38.8710610849659,38.9752222717953,92225.3316461824,0.0,1.0
2023-07-14,81.86,82.5,81.82,82.34,27422,38.7574306993339,39.0604450610194,38.7384923017285,38.984691470598,57918.3108760246,0.0,1.0
2023-07-17,81.7,81.8485,81.5,81.5,10604,38.6816771089125,38.7519859100223,38.5869851208858,38.5869851208858,22396.8262172477,0.0,1.0
2023-07-18,82.04,82.1605,81.52,81.52,16471,38.8426534885579,38.899705411344,38.5964543196885,38.5964543196885,34788.5821033842,0.0,1.0
2023-07-19,81.97,82.17,81.7824,82.0,18927,38.8095112927486,38.9042032807753,38.7206902079795,38.8237150909526,39975.9269911209,0.0,1.0
2023-07-20,81.66,82.1116,81.5801,81.91,30041,38.6627387113072,38.8765532202715,38.6249092620905,38.7811036963406,63449.9298747959,0.0,1.0
2023-07-21,82.14,82.19,81.89,82.06,25222,38.8899994825713,38.9136724795779,38.7716344975379,38.8521226873606,53271.6664326122,0.0,1.0
2023-07-24,81.925,82.16,81.8099,81.83,20490,38.7882055954426,38.8994686813739,38.7337103563332,38.7432269011299,43277.1566570543,0.0,1.0
2023-07-25,81.97,82.424,81.85,82.06,40660,38.8095112927486,39.0244621055692,38.7526960999325,38.8521226873606,85878.4377587032,0.0,1.0
2023-07-26,81.85,82.37,81.22,81.22,23805,38.7526960999325,38.998895268802,38.4544163376484,38.4544163376484,50278.8049888326,0.0,1.0
2023-07-27,83.15,83.9648,83.08,83.51,31411,39.3681940221062,39.753969181327,39.3350518262968,39.5386396005543,66343.5220963755,0.0,1.0
2023-07-28,83.93,84.25,83.62,83.86,34528,39.7374927754104,39.8889999562531,39.590720193969,39.704350579601,72926.9724282465,0.0,1.0
2023-07-31,83.76,84.04,83.66,83.98,40186,39.6570045855877,39.7895733688251,39.6096585915743,39.761165772417,84877.2970922589,0.0,1.0
2023-08-01,82.73,83.125,82.5793,83.06,21458,39.1693408472501,39.3563575236028,39.0979904342719,39.3255826274942,45321.6802121558,0.0,1.0
2023-08-02,81.66,82.3099,81.66,82.05,29753,38.6627387113072,38.9704403264,38.6627387113072,38.8473880879592,62841.641874931,0.0,1.0
2023-08-03,81.36,81.55,81.043,81.15,17062,38.5207007292671,38.6106581178925,38.3706139282448,38.421274141839,36036.8397697736,0.0,1.0
2023-08-04,80.95,81.7353,80.8901,81.3,14611,38.3265821538123,38.6983902447992,38.2982219033983,38.4922931328591,30860.0554375901,0.0,1.0
2023-08-07,81.73,81.8,81.54,81.57,11558,38.6958809071165,38.7290231029259,38.6059235184911,38.6201273166951,24411.7802168001,0.0,1.0
2023-08-08,81.26,81.385,80.636,80.9,11270,38.4733547352537,38.5325372277704,38.1779157326104,38.3029091568056,23803.4922169352,0.0,1.0
2023-08-09,81.16,81.58,81.0314,81.26,12366,38.4260087412404,38.6248619160965,38.3651217929392,38.4733547352537,26118.3659941988,0.0,1.0
2023-08-10,40.85,41.2402,40.78,40.97,71897,38.6816771089125,39.0511652461927,38.6153927172938,38.7953074945446,75927.2262609136,0.0,2.0
2023-08-11,40.49,40.658,40.45,40.47,59735,38.3407859520163,38.4998684919012,38.3029091568056,38.321847554411,63083.4785970997,0.0,1.0
2023-08-14,40.61,40.6424,40.45,40.5,55392,38.4544163376484,38.485096541769,38.3029091568056,38.350255150819,58497.0293203405,0.0,1.0
2023-08-15,40.12,40.33,40.08,40.33,96981,37.9904255963175,38.1892787711736,37.9525488011068,38.1892787711736,102417.323810585,0.0,1.0
2023-08-16,40.02,40.35,40.02,40.23,39512,37.8957336082908,38.2082171687789,37.8957336082908,38.0945867831469,41726.8671018431,0.0,1.0
2023-08-17,39.68,40.06,39.68,40.0,54681,37.573780849,37.9336104035015,37.573780849,37.8767952106854,57746.1738205072,0.0,1.0
2023-08-18,39.74,39.83,39.46,39.52,35770,37.630596041816,37.71581883104,37.3654584753412,37.4222736681572,37775.107213832,0.0,1.0
2023-08-21,40.0,40.11,39.75,39.95,64784,37.8767952106854,37.9809563975148,37.6400652406187,37.8294492166721,68415.5030959154,0.0,1.0
2023-08-22,40.01,40.31,39.81,40.31,100343,37.8862644094881,38.1703403735683,37.6968804334347,38.1703403735683,105967.782587575,0.0,1.0
2023-08-23,40.23,40.24,39.98,39.98,37600,38.0945867831469,38.1040559819495,37.8578568130801,37.8578568130801,39707.6888800694,0.0,1.0
2023-08-24,39.69,40.0715,39.69,40.02,29664,37.5832500478026,37.9444999821245,37.5832500478026,37.8957336082908,31326.831993042,0.0,1.0
2023-08-25,40.09,40.135,39.82,40.03,19963,37.9620179999095,38.0046293945215,37.7063496322373,37.9052028070935,21082.037050873,0.0,1.0
2023-08-28,40.45,40.47,40.3101,40.33,21073,38.3029091568056,38.321847554411,38.1704350655563,38.1892787711736,22254.2587172794,0.0,1.0
2023-08-29,40.79,40.8,40.54,40.54,45873,38.6248619160965,38.6343311148991,38.3881319460297,38.3881319460297,48444.43648924,0.0,1.0
2023-08-30,40.61,40.7703,40.59,40.68,27757,38.4544163376484,38.6062075944552,38.4354779400431,38.5207007292671,29312.9340490448,0.0,1.0
2023-08-31,40.53,40.82,40.37,40.72,56167,38.378662747227,38.6532695125045,38.2271555663843,38.5585775244778,59315.4723757143,0.0,1.0
2023-09-01,40.47,41.0,40.2,41.0,57848,38.321847554411,38.8237150909526,38.0661791867389,38.8237150909526,61090.7017642089,0.0,1.0
2023-09-05,40.15,40.37,40.13,40.27,62213,38.0188331927255,38.2271555663843,37.9998947951202,38.1324635783576,65700.384263185,0.0,1.0
2023-09-06,39.91,40.13,39.8364,40.02,55504,37.7915724214614,37.9998947951202,37.7218791182737,37.8957336082908,58615.3075425365,0.0,1.0
2023-09-07,39.77,39.91,39.6609,39.79,42407,37.659003638224,37.7915724214614,37.5556946792868,37.6779420358293,44784.1479344974,0.0,1.0
2023-09-08,39.83,39.98,39.6811,39.82,81498,37.71581883104,37.8578568130801,37.5748224608682,37.7063496322373,86066.4156475505,0.0,1.0
2023-09-11,40.12,40.24,39.9801,40.07,41719,37.9904255963175,38.1040559819495,37.8579515050681,37.9430796023041,44057.5817124366,0.0,1.0
2023-09-12,39.88,40.035,39.8338,39.91,154251,37.7631648250534,37.9099374064948,37.719417126585,37.7915724214614,162897.625463819,0.0,1.0
2023-09-13,39.62,39.86,39.56,39.7,52566,37.5169656561839,37.744226427448,37.4601504633679,37.5927192466053,55512.6163210034,0.0,1.0
2023-09-14,40.28,40.315,39.962,39.99,54027,38.1419327771602,38.1750749729696,37.8408122552353,37.8673260118828,57055.5134873274,0.0,1.0
2023-09-15,40.2,40.39,40.17,40.39,79156,38.0661791867389,38.2460939639896,38.0377715903308,38.2460939639896,83593.1335369886,0.0,1.0
2023-09-18,39.84,39.99,39.78,39.94,39433,37.7252880298427,37.8673260118828,37.6684728370267,37.8199800178694,41643.4387129728,0.0,1.0
2023-09-19,39.98,40.1315,39.85,39.9,73470,37.8578568130801,38.0013151749406,37.7347572286454,37.7821032226587,77588.4016494335,0.0,1.0
2023-09-20,40.19,40.49,40.17,40.34,42227,38.0567099879362,38.3407859520163,38.0377715903308,38.1987479699763,44594.0579345396,0.0,1.0
2023-09-21,39.6,40.0199,39.6,39.9,96536,37.4980272585786,37.8956389163028,37.4980272585786,37.7821032226587,101947.379088467,0.0,1.0
2023-09-22,39.62,39.9099,39.61,39.75,38837,37.5169656561839,37.7914777294734,37.5074964573813,37.6400652406187,41014.0296020015,0.0,1.0
2023-09-25,39.31,39.38,39.05,39.27,42040,37.2944394843212,37.3608503406911,37.0477705892328,37.2564904235383,44312.0321112417,0.075,1.0
2023-09-26,38.81,39.09,38.7985,38.965,26339,36.8200762245358,37.0857196500156,36.8091658695608,36.9671288350693,27762.4789195527,0.0,1.0
2023-09-27,38.96,39.11,38.74,39.09,72344,36.9623852024714,37.104694180407,36.7536653681659,37.0857196500156,76253.7975988505,0.0,1.0
2023-09-28,39.25,39.42,38.9621,38.99,148622,37.2375158931469,37.3987994014739,36.9643775281625,36.9908469980586,156654.206385275,0.0,1.0
2023-09-29,39.5,39.968,39.36,39.82,33983,37.4746975230396,37.9187015341986,37.3418758102997,37.7782900093022,35819.5953196081,0.0,1.0
2023-10-02,39.11,39.505,39.02,39.45,34987,37.104694180407,37.4794411556374,37.0193087936457,37.427261197061,36877.8560294009,0.0,1.0
2023-10-03,38.92,39.1722,38.86,39.08,25844,36.9244361416886,37.1637049699243,36.8675125505144,37.0762323848199,27240.726876378,0.0,1.0
2023-10-04,39.08,39.19,38.83,39.08,40277,37.0762323848199,37.1805923019727,36.8390507549272,37.0762323848199,42453.7516019144,0.0,1.0
2023-10-05,39.04,39.1599,38.91,39.05,69603,37.0382833240371,37.1520356337336,36.9149488764929,37.0477705892328,73364.6615375537,0.0,1.0
2023-10-06,39.36,39.4867,38.78,39.07,167753,37.3418758102997,37.4620794603293,36.7916144289487,37.0667451196242,176819.132320579,0.0,1.0
2023-10-09,39.09,39.1956,38.89,38.94,32653,37.0857196500156,37.1859051704823,36.8959743461015,36.94341067208,34417.7160924923,0.0,1.0
2023-10-10,39.6,39.9,39.56,39.62,54754,37.5695701749966,37.8541881308678,37.5316211142138,37.588544705388,57713.1542868442,0.0,1.0
2023-10-11,39.84,39.95,39.69,39.91,38983,37.7972645396936,37.9016244568463,37.654955561758,37.8636753960635,41089.8179779385,0.0,1.0
2023-10-12,39.61,39.91,39.5,39.91,64626,37.5790574401923,37.8636753960635,37.4746975230396,37.8636753960635,68118.6819034517,0.0,1.0
2023-10-13,39.17,39.62,39.11,39.62,26831,37.1616177715813,37.588544705388,37.104694180407,37.588544705388,28281.0688291324,0.0,1.0
2023-10-16,39.33,39.49,39.2101,39.33,74715,37.3134140147126,37.4652102578439,37.199661705016,37.3134140147126,78752.9371834306,0.0,1.0
2023-10-17,39.36,39.5599,39.0,39.01,52040,37.3418758102997,37.5315262415618,37.0003342632543,37.00982152845,54852.4774279024,0.0,1.0
2023-10-18,38.78,39.1,38.755,39.05,57450,36.7916144289487,37.0952069152113,36.7678962659595,37.0477705892328,60554.858344216,0.0,1.0
2023-10-19,38.48,38.81,38.3101,38.73,102462,36.5069964730775,36.8200762245358,36.3458078374025,36.7441781029702,107999.510803569,0.0,1.0
2023-10-20,38.01,38.295,38.01,38.27,47445,36.0610950088793,36.331482066957,36.0610950088793,36.3077639039677,50009.1428048969,0.0,1.0
2023-10-23,38.01,38.22,37.7104,37.92,156110,36.0610950088793,36.2603275779892,35.776856543616,35.975709622118,164546.891838391,0.0,1.0
2023-10-24,38.28,38.4,38.1016,38.14,82508,36.3172511691634,36.4310983515119,36.147998358072,36.1844294564235,86967.1062187044,0.0,1.0
2023-10-25,38.18,38.5104,38.18,38.33,151576,36.2223785172063,36.5358377592725,36.2223785172063,36.3646874951419,159767.853931817,0.0,1.0
2023-10-26,38.14,38.4199,38.0303,38.29,36316,36.1844294564235,36.4499780092513,36.0803541572266,36.3267384343591,38278.6812119851,0.0,1.0
2023-10-27,37.48,38.03,37.38,38.03,73863,35.5582699535069,36.0800695392708,35.4633973015499,36.0800695392708,77854.8912424512,0.0,1.0
2023-10-30,37.9,38.006,37.74,37.92,61884,35.9567350917266,36.0573001028011,35.8049388485953,35.975709622118,65228.4917976232,0.0,1.0
2023-10-31,38.29,38.3754,38.0643,38.11,36102,36.3267384343591,36.4077596791304,36.112610858892,36.1559676608364,38053.1156822086,0.0,1.0
2023-11-01,38.53,38.6,38.2,38.47,47580,36.5544327990561,36.620843655426,36.2413530475978,36.4975092078818,50151.4388166717,0.0,1.0
2023-11-02,39.37,39.42,39.0854,39.27,62480,37.3513630754954,37.3987994014739,37.0813555080256,37.2564904235383,65856.7023384962,0.0,1.0
2023-11-03,39.45,39.66,39.34,39.49,85988,37.427261197061,37.6264937661709,37.3229012799083,37.4652102578439,90635.1811889024,0.0,1.0
2023-11-06,39.1,39.2503,38.99,39.24,59992,37.0952069152113,37.2378005111028,36.9908469980586,37.2280286279512,63234.2395437111,0.0,1.0
2023-11-07,39.0,39.17,38.93,39.03,37501,37.0003342632543,37.1616177715813,36.9339234068843,37.0287960588414,39527.7239820094,0.0,1.0
2023-11-08,39.28,39.5699,39.149,39.46,168252,37.265977688734,37.5410135067576,37.1416945146703,37.4367484622567,177345.10054188,0.0,1.0
2023-11-09,39.44,39.76,39.43,39.76,22756,37.4177739318653,37.7213664181279,37.4082866666696,37.7213664181279,23985.8373625932,0.0,1.0
2023-11-10,39.59,39.65,39.1501,39.4,36167,37.5600829098009,37.6170065009752,37.1427381138418,37.3798248710825,38121.6285767669,0.0,1.0
2023-11-13,39.67,39.75,39.45,39.45,28710,37.6359810313666,37.7118791529322,37.427261197061,37.427261197061,30261.6185041329,0.0,1.0
2023-11-14,40.39,40.4699,40.22,40.22,86086,38.3190641254574,38.3948673743711,38.1577806171304,38.1577806171304,90738.4775530056,0.0,1.0
2023-11-15,40.58,40.63,40.525,40.53,32382,38.4993221641758,38.5467584901544,38.4471422055995,38.4518858381973,34132.0700244108,0.0,1.0
2023-11-16,40.46,40.6059,40.3205,40.51,44374,38.3854749818274,38.5238941810327,38.2531276323473,38.4329113078059,46772.1720481503,0.0,1.0
2023-11-17,40.74,40.79,40.62,40.69,43323,38.6511184073071,38.6985547332857,38.5372712249587,38.6036820813286,45664.3712453693,0.0,1.0
2023-11-20,40.81,40.83,40.635,40.66,56301,38.7175292636771,38.7365037940685,38.5515021227522,38.5752202857415,59343.7611773316,0.0,1.0
2023-11-21,40.56,40.65,40.51,40.63,35683,38.4803476337844,38.5657330205458,38.4329113078059,38.5467584901544,37611.4710234405,0.0,1.0
2023-11-22,40.76,40.91,40.7,40.79,46915,38.6700929376985,38.8124019156341,38.6131693465243,38.6985547332857,49450.4992031139,0.0,1.0
2023-11-24,41.07,41.08,40.91,40.91,24862,38.9641981587654,38.9736854239612,38.8124019156341,38.8124019156341,26205.6551462819,0.0,1.0
2023-11-27,40.84,41.04,40.84,40.98,28211,38.7459910592642,38.9357363631783,38.7459910592642,38.8788127720041,29735.6502828316,0.0,1.0
2023-11-28,40.8,40.8766,40.6801,40.76,35989,38.7080419984814,38.7807144498805,38.5942896887849,38.6700929376985,37934.0086501303,0.0,1.0
2023-11-29,41.32,41.41,41.18,41.24,60467,39.2013797886581,39.2867651754195,39.0685580759182,39.1254816670925,63734.9106962525,0.0,1.0
2023-11-30,41.43,41.4729,41.3,41.37,55885,39.3057397058109,39.3464400735004,39.1824052582667,39.2488161146366,58905.2786521585,0.0,1.0
2023-12-01,41.8,41.83,41.45,41.45,51187,39.656768518052,39.6852303136391,39.3247142362023,39.3247142362023,53953.3774423913,0.0,1.0
2023-12-04,41.79,41.85,41.66,41.67,49366,39.6472812528563,39.7042048440305,39.5239468053121,39.5334340705078,52033.9623502274,0.0,1.0
2023-12-05,41.92,42.03,41.7783,41.78,74778,39.7706157004005,39.8749756175532,39.6361811525773,39.6377939876606,78819.3419889256,0.0,1.0
2023-12-06,42.17,42.4514,42.17,42.28,34681,40.0077973302931,40.2747689729003,40.0077973302931,40.1121572474459,36555.3184027111,0.0,1.0
2023-12-07,42.2,42.2982,42.0733,42.17,31467,40.0362591258802,40.1294240701021,39.9160554758506,40.0077973302931,33167.6192779364,0.0,1.0
2023-12-08,42.59,42.6953,42.46,42.46,119017,40.4062624685128,40.5061633710236,40.2829280209686,40.2829280209686,125449.218025301,0.0,1.0
2023-12-11,42.72,42.74,42.58,42.58,50710,40.529596916057,40.5485714464484,40.3967752033171,40.3967752033171,53450.5982007865,0.0,1.0
2023-12-12,42.803,42.84,42.65,42.75,25684,40.6083412171813,40.6434440984054,40.463186059687,40.5580587116441,27072.0797513115,0.0,1.0
2023-12-13,42.93,42.99,42.51,42.83,59276,40.7288294851668,40.785753076341,40.3303643469471,40.6339568332097,62479.5436590382,0.0,1.0
2023-12-14,42.89,43.045,42.7158,42.97,83848,40.690880424384,40.8379330349174,40.5256122646748,40.7667785459496,88379.5258911369,0.0,1.0
2023-12-15,42.86,43.09,42.825,42.95,94194,40.6624186287969,40.8806257282981,40.6292132006119,40.7478040155582,99284.670615754,0.0,1.0
2023-12-18,42.82,42.82,42.63,42.76,69706,40.624469568014,40.624469568014,40.4442115292956,40.5675459768398,73473.2281243154,0.0,1.0
2023-12-19,42.96,43.0,42.8263,42.85,61118,40.7572912807539,40.7952403415367,40.6304465450873,40.6529313636012,64421.0936863671,0.0,1.0
2023-12-20,42.53,43.0,42.5281,42.81,33466,40.3493388773386,40.7952403415367,40.3475362969514,40.6149823028183,35274.6542967368,0.0,1.0
2023-12-21,42.99,42.99,42.54,42.82,85169,40.785753076341,40.785753076341,40.3588261425343,40.624469568014,89771.9187174679,0.0,1.0
2023-12-22,42.7686,42.875,42.6726,42.84,54802,40.7037831050501,40.8050462402095,40.6124178703199,40.7717359983808,57581.9896433461,0.135,1.0
2023-12-26,42.89,43.0,42.25,42.84,27438,40.8193220581361,40.9240113895979,40.2102204932677,40.7717359983808,28829.8717534785,0.0,1.0
2023-12-27,43.0,43.0,42.78,42.84,35018,40.9240113895979,40.9240113895979,40.7146327266744,40.7717359983808,36794.3891341683,0.0,1.0
2023-12-28,42.73,42.88,42.73,42.88,27422,40.667046666919,40.809804846185,40.667046666919,40.809804846185,28813.0601072923,0.0,1.0
2023-12-29,42.85,42.9999,42.71,42.84,431938,40.7812532103318,40.9239162174784,40.6480122430169,40.7717359983808,453849.30189715,0.0,1.0
2024-01-02,42.72,42.9399,42.65,42.76,68395,40.6575294549679,40.8668129457719,40.5909089713104,40.6955983027722,71864.5338063694,0.0,1.0
2024-01-03,42.17,42.4075,42.14,42.22,312972,40.1340827976591,40.360116581497,40.1055311618059,40.1816688574145,328848.408135785,0.0,1.0
2024-01-04,42.27,42.54,42.2501,42.28,45952,40.2292549171698,40.4862196398487,40.2103156653872,40.2387721291209,48283.0478466304,0.0,1.0
2024-01-05,42.29,42.5826,42.18,42.18,59603,40.248289341072,40.5267629627602,40.1436000096102,40.1436000096102,62626.5342270784,0.0,1.0
2024-01-08,42.85,42.88,42.5,42.5,81202,40.7812532103318,40.809804846185,40.4481507920444,40.4481507920444,85321.205850498,0.0,1.0
2024-01-09,42.47,42.67,42.3494,42.4,44125,40.4195991561912,40.6099433952126,40.3048215800613,40.3529786725337,46363.3679977491,0.0,1.0
2024-01-10,42.68,42.72,42.45,42.47,29553,40.6194606071637,40.6575294549679,40.4005647322891,40.4195991561912,31052.1612337105,0.0,1.0
2024-01-11,42.54,42.69,42.3318,42.69,63129,40.4862196398487,40.6289778191147,40.2880712870274,40.6289778191147,66331.4007553518,0.0,1.0
2024-01-12,42.52,42.66,42.46,42.62,34605,40.4671852159466,40.6004261832615,40.4100819442401,40.5623573354572,36360.4385169882,0.0,1.0
2024-01-16,42.02,42.2003,41.94,42.01,57081,39.9913246183931,40.1629199498709,39.9151869227845,39.981807406442,59976.5984969861,0.0,1.0
2024-01-17,41.67,41.7699,41.5257,41.65,36114,39.6582222001057,39.7532991474968,39.5208888316517,39.6391877762035,37945.9868979197,0.0,1.0
2024-01-18,42.11,42.15,41.92,41.95,123352,40.0769795259527,40.115048373757,39.8961524988824,39.9247041347356,129609.386272144,0.0,1.0
2024-01-19,42.1,42.17,41.75,41.98,68215,40.0674623140016,40.1340827976591,39.7343598957142,39.9532557705888,71675.4027867752,0.0,1.0
2024-01-22,42.2,42.44,42.19,42.22,64626,40.1626344335123,40.391047520338,40.1531172215613,40.1816688574145,67904.3404016438,0.0,1.0
2024-01-23,42.24,42.34,42.0869,42.09,105016,40.2007032813166,40.2958754008273,40.0549947663457,40.0579451020506,110343.239742813,0.0,1.0
2024-01-24,42.68,42.84,42.63,42.71,328024,40.6194606071637,40.7717359983808,40.5718745474083,40.6480122430169,344663.964285408,0.0,1.0
2024-01-25,42.97,42.97,42.68,42.77,65468,40.8954597537447,40.8954597537447,40.6194606071637,40.7051155147233,68789.05328219,0.0,1.0
2024-01-26,43.22,43.3399,43.1,43.24,84655,41.1333900525214,41.2475014238147,41.0191835091086,41.1524244764235,88949.3692430469,0.0,1.0
2024-01-29,43.37,43.4496,43.06,43.15,30236,41.2761482317874,41.3519052389179,40.9811146613043,41.0667695688639,31769.808380282,0.0,1.0
2024-01-30,43.65,43.65,43.5,43.52,47950,41.5426301664174,41.5426301664174,41.3998719871513,41.4189064110535,50382.4021641261,0.0,1.0
2024-01-31,43.4,43.75,43.3801,43.71,45260,41.3046998676406,41.6378022859281,41.285760615858,41.5997334381238,47555.9441490793,0.0,1.0
2024-02-01,43.89,43.95,43.48,43.75,462037,41.771043253243,41.8281465249495,41.3808375632492,41.6378022859281,485475.160556963,0.0,1.0
2024-02-02,43.97,44.09,43.82,43.99,89333,41.8471809488516,41.9613874922644,41.7044227695856,41.8662153727537,93864.6742967233,0.0,1.0
2024-02-05,43.87,44.03,43.67,43.86,35791,41.7520088293409,41.904284220558,41.5616645903195,41.7424916173898,37606.6017905368,0.0,1.0
2024-02-06,44.28,44.38,44.09,44.09,69459,42.1422145193347,42.2373866388454,41.9613874922644,41.9613874922644,72982.5082777486,0.0,1.0
2024-02-07,44.32,44.51,44.2406,44.47,82378,42.180283367139,42.3611103942093,42.1047167042475,42.3230415464051,86556.8618451801,0.0,1.0
2024-02-08,44.6363,44.8124,44.5,44.79,51607,42.4813127811513,42.6489108836097,42.3515931822583,42.6275923288393,54224.9140455487,0.0,1.0
2024-02-09,44.88,44.97,44.5,44.71,54887,42.7132472363989,42.7989021439585,42.3515931822583,42.5514546332307,57671.30151371,0.0,1.0
2024-02-12,44.94,45.0,44.88,44.88,189978,42.7703505081053,42.8274537798117,42.7132472363989,42.7132472363989,199615.182447057,0.0,1.0
2024-02-13,44.33,44.5593,44.21,44.51,111198,42.1898005790901,42.4080302491281,42.0755940356773,42.3611103942093,116838.839537988,0.0,1.0
2024-02-14,44.66,44.87,44.4817,44.51,58521,42.5038685734754,42.7037300244478,42.3341766843878,42.3611103942093,61489.6466537399,0.0,1.0
2024-02-15,45.22,45.38,44.9372,44.96,267202,43.0368324427353,43.1891078339524,42.767685688759,42.7893849320075,280756.592764522,0.0,1.0
2024-02-16,45.18,45.45,45.1394,45.33,53884,42.998763594931,43.2557283176099,42.9601237144096,43.141521774197,56617.4214434155,0.0,1.0
2024-02-20,45.22,45.39,45.06,45.18,70500,43.0368324427353,43.1986250459034,42.8845570515181,42.998763594931,74076.3160077349,0.0,1.0
2024-02-21,45.62,45.62,45.2731,45.3,99920,43.417520920778,43.417520920778,43.0873688381954,43.1129701383438,104988.730432523,0.0,1.0
2024-02-22,46.28,46.335,46.02,46.21,146958,44.0456569095486,44.0980015752795,43.7982093988208,43.9790364258911,154412.868764039,0.0,1.0
2024-02-23,46.27,46.49,46.21,46.35,2250530,44.0361396975975,44.2455183605211,43.9790364258911,44.1122773932061,2364694.63070763,0.0,1.0
2024-02-26,46.195,46.41,46.0901,46.24,550656,43.9647606079645,44.1693806649125,43.8649250545978,44.0075880617443,578589.615142629,0.0,1.0
2024-02-27,46.19,46.365,46.1801,46.21,147183,43.960002001989,44.1265532111327,43.9505799621574,43.9790364258911,154649.282538531,0.0,1.0
2024-02-28,46.2,46.418,46.17,46.39,48297,43.96951921394,44.1769944344734,43.9409675780868,44.1503462410104,50747.0047407884,0.0,1.0
2024-02-29,46.32,46.37,46.0401,46.28,85981,44.0837257573529,44.1313118171082,43.8173389948424,44.0456569095486,90342.6344207243,0.0,1.0
2024-03-01,46.58,46.63,46.3,46.47,767993,44.3311732680807,44.378759327836,44.0646913334507,44.2264839366189,806951.661840119,0.0,1.0
2024-03-04,46.58,46.63,46.39,46.49,369470,44.3311732680807,44.378759327836,44.1503462410104,44.2455183605211,388212.432274863,0.0,1.0
2024-03-05,46.35,46.62,46.225,46.61,982897,44.1122773932061,44.369242115885,43.9933122438177,44.3597249039339,1032757.28758943,0.0,1.0
2024-03-06,46.7,46.809,46.59,46.65,195078,44.4453798114935,44.5491174217602,44.3406904800317,44.3977937517382,204973.894668893,0.0,1.0
2024-03-07,47.15,47.26,46.972,46.98,215739,44.8736543492916,44.9783436807534,44.7042479765626,44.7118617461234,226682.983534649,0.0,1.0
2024-03-08,46.76,47.19,46.75,47.18,95297,44.5024830831999,44.9117231970959,44.4929658712488,44.9022059851448,100131.215412612,0.0,1.0
2024-03-11,46.73,46.87,46.61,46.78,56912,44.4739314473467,44.6071724146617,44.3597249039339,44.5215175071021,59799.0254841449,0.0,1.0
2024-03-12,47.45,47.45,46.81,46.97,56985,45.1591707078237,45.1591707078237,44.5500691429553,44.7023445341724,59875.7286198692,0.0,1.0
2024-03-13,47.34,47.54,47.265,47.42,46975,45.0544813763619,45.2448256153833,44.9831022867289,45.1306190719705,49357.9424746575,0.0,1.0
2024-03-14,47.16,47.435,46.97,47.38,24744,44.8831715612427,45.1448948898971,44.7023445341724,45.0925502241662,25999.210826885,0.0,1.0
2024-03-15,47.44,47.59,47.27,47.47,103868,45.1496534958726,45.2924116751387,44.9878608927045,45.1782051317258,109137.004128956,0.0,1.0
2024-03-18,47.19,47.5209,47.19,47.48,86198,44.9117231970959,45.2266477405568,44.9117231970959,45.1877223436769,90570.642372124,0.0,1.0
2024-03-19,47.39,47.59,47.26,47.29,89143,45.1020674361173,45.2924116751387,44.9783436807534,45.0068953166066,93665.0359982627,0.0,1.0
2024-03-20,47.87,47.87,47.37,47.41,66977,45.5588936097686,45.5588936097686,45.0830330122151,45.1211018600194,70374.6016631216,0.0,1.0
2024-03-21,47.8,47.9306,47.7425,47.77,147038,45.4922731261111,45.6165679141921,45.4375491573925,45.4637214902579,154496.926994969,0.0,1.0
2024-03-22,47.95,48.0728,47.766,47.84,108545,45.6350313053772,45.7519026681363,45.4599146054775,45.5303419739154,114051.258454746,0.0,1.0
2024-03-25,47.9,48.1349,47.76,47.85,143632,45.5874452456218,45.8110045543524,45.4542042783068,45.5398591858665,150918.147813092,0.0,1.0
2024-03-26,47.97,48.21,47.97,48.03,897093,45.6540657292793,45.882478816105,45.6540657292793,45.7111690009857,942600.632004639,0.0,1.0
2024-03-27,48.38,48.448,48.18,48.31,103529,46.0442714192731,46.1089884605404,45.8539271802518,45.9776509356157,108780.807375387,0.0,1.0
2024-03-28,48.3,48.4799,48.26,48.34,124533,45.9681337236646,46.1393483666643,45.9300648758603,46.0062025714689,130850.295906259,0.0,1.0
2024-04-01,48.49,48.75,48.34,48.34,71995,46.1489607507349,46.3964082614627,46.0062025714689,46.0062025714689,75647.1541982537,0.0,1.0
2024-04-02,47.77,47.945,47.66,47.88,649092,45.4637214902579,45.6302726994016,45.3590321587962,45.5684108217197,682019.065391387,0.0,1.0
2024-04-03,47.81,47.96,47.68,47.73,213425,45.5017903380622,45.6445485173282,45.3780665826983,45.4256526424536,224251.599204977,0.0,1.0
2024-04-04,47.3,48.08,47.28,48.08,154637,45.0164125285577,45.7587550607411,44.9973781046555,45.7587550607411,162481.408205505,0.0,1.0
2024-04-05,47.32,47.53,47.3,47.4,39132,45.0354469524598,45.2353084034323,45.0164125285577,45.1115846480684,41117.0836597828,0.0,1.0
2024-04-08,47.63,47.7599,47.5301,47.73,102808,45.3304805229429,45.4541091061873,45.2354035755518,45.4256526424536,108023.232569124,0.0,1.0
2024-04-09,47.45,47.7308,47.26,47.66,389729,45.1591707078237,45.4264140194097,44.9783436807534,45.3590321587962,409499.128530193,0.0,1.0
2024-04-10,47.34,47.7,47.13,47.16,447059,45.0544813763619,45.3971010066004,44.8546199253895,44.8831715612427,469737.358270951,0.0,1.0
2024-04-11,47.36,47.47,46.9,47.37,110282,45.0735158002641,45.1782051317258,44.6357240505149,45.0830330122151,115876.37279383,0.0,1.0
2024-04-12,46.89,47.15,46.65,47.03,187494,44.6262068385638,44.8736543492916,44.3977937517382,44.7594478058788,197005.174376656,0.0,1.0
2024-04-15,46.81,47.64,46.79,47.51,222271,44.5500691429553,45.339997734894,44.5310347190531,45.2162739795301,233546.338090146,0.0,1.0
2024-04-16,46.63,46.7193,46.3701,46.57,142823,44.378759327836,44.4637480305591,44.1314069892277,44.3216560561296,150068.108952805,0.0,1.0
2024-04-17,46.53,46.98,46.44,46.98,114424,44.2835872083253,44.7118617461234,44.1979323007657,44.7118617461234,120228.487700271,0.0,1.0
2024-04-18,46.63,46.87,46.57,46.63,31588,44.378759327836,44.6071724146617,44.3216560561296,44.378759327836,33190.3924830118,0.0,1.0
2024-04-19,46.51,46.7569,46.4,46.67,124442,44.2645527844232,44.4995327474951,44.1598634529614,44.4168281756403,130754.679668575,0.0,1.0
2024-04-22,47.14,47.265,46.94,46.99,261895,44.8641371373406,44.9831022867289,44.6737928983192,44.7213789580745,275180.379870152,0.0,1.0
2024-04-23,47.56,47.62,47.28,47.39,187251,45.2638600392855,45.3209633109919,44.9973781046555,45.1020674361173,196749.847500204,0.0,1.0
2024-04-24,47.44,47.61,47.3532,47.59,49281,45.1496534958726,45.3114460990408,45.0670440961374,45.2924116751387,51780.9209812368,0.0,1.0
2024-04-25,47.14,47.2054,46.6875,46.86,63356,44.8641371373406,44.9263797035005,44.4334832965547,44.5976552027106,66569.9159856178,0.0,1.0
2024-04-26,47.75,48.1,47.52,47.52,168587,45.4446870663558,45.7777894846432,45.2257911914812,45.2257911914812,177139.062224057,0.0,1.0
2024-04-29,47.78,47.8,47.64,47.77,500499,45.473238702209,45.4922731261111,45.339997734894,45.4637214902579,525888.2565327,0.0,1.0
2024-04-30,46.55,47.0693,46.51,46.89,128786,44.3026216322275,44.7968504488465,44.2645527844232,44.6262068385638,135319.041608116,0.0,1.0
2024-05-01,46.24,46.704,46.1531,46.43,46974,44.0075880617443,44.4491866962739,43.9248834898895,44.1884150888146,49356.8917467709,0.0,1.0
2024-05-02,46.38,46.52,46.0,46.45,189121,44.1408290290593,44.2740699963743,43.7791749749187,44.2074495127168,198714.708648211,0.0,1.0
2024-05-03,46.6,46.86,46.49,46.7,89358,44.3502076919828,44.5976552027106,44.2455183605211,44.4453798114935,93890.9424938892,0.0,1.0
2024-05-06,47.09,47.09,46.75,46.84,103916,44.8165510775852,44.8165510775852,44.4929658712488,44.5786207788085,109187.439067515,0.0,1.0
2024-05-07,47.36,47.4067,47.095,47.25,91119,45.0735158002641,45.1179611800756,44.8213096835607,44.9688264688023,95741.2743022526,0.0,1.0
2024-05-08,47.59,47.67,47.36,47.41,115908,45.2924116751387,45.3685493707472,45.0735158002641,45.1211018600194,121787.767884036,0.0,1.0
2024-05-09,47.61,47.71,47.48,47.48,175992,45.3114460990408,45.4066182185515,45.1877223436769,45.1877223436769,184919.702224586,0.0,1.0
2024-05-10,47.91,47.9799,47.7641,47.89,172637,45.5969624575729,45.6634877691109,45.4581063352068,45.5779280336708,181394.510164927,0.0,1.0
2024-05-13,48.0,48.1383,47.8804,47.92,47741,45.6826173651325,45.8142404064158,45.5687915101977,45.606479669524,50162.8000358196,0.0,1.0
2024-05-14,48.35,48.37,48.07,48.14,101510,46.0157197834199,46.0347542073221,45.74923784879,45.8158583324475,106659.387772272,0.0,1.0
2024-05-15,48.49,48.58,48.28,48.35,208495,46.1489607507349,46.2346156582945,45.9490992997625,46.0157197834199,219071.510723868,0.0,1.0
2024-05-16,48.0,48.25,47.97,48.25,127910,45.6826173651325,45.9205476639092,45.6540657292793,45.9205476639092,134398.603979424,0.0,1.0
2024-05-17,48.09,48.14,47.9201,48.02,57303,45.7682722726921,45.8158583324475,45.6065748416435,45.7016517890346,60209.8600878191,0.0,1.0
2024-05-20,47.96,48.14,47.94,48.11,57970,45.6445485173282,45.8158583324475,45.6255140934261,45.7873066965943,60910.6955882043,0.0,1.0
2024-05-21,47.87,47.875,47.655,47.79,1235340,45.5588936097686,45.5636522157441,45.3542735528206,45.4827559141601,1298006.18747511,0.0,1.0
2024-05-22,47.67,47.875,47.5,47.72,152043,45.3685493707472,45.5636522157441,45.206756767579,45.4161354305026,159755.820067575,0.0,1.0
2024-05-23,47.51,48.0,47.389,47.96,85117,45.2162739795301,45.6826173651325,45.1011157149222,45.6445485173282,89434.8055266721,0.0,1.0
2024-05-24,47.78,47.84,47.53,47.57,746850,45.473238702209,45.5303419739154,45.2353084034323,45.2733772512365,784736.122133006,0.0,1.0
2024-05-28,47.67,47.76,47.4781,47.72,315059,45.3685493707472,45.4542042783068,45.1859140734062,45.4161354305026,331041.277235192,0.0,1.0
2024-05-29,47.12,47.3129,46.9529,47.01,45201,44.8451027134384,45.0286897319745,44.686070101736,44.7404133819767,47493.9512037678,0.0,1.0
2024-05-30,47.41,47.59,47.24,47.32,105066,45.1211018600194,45.2924116751387,44.9593092568512,45.0354469524598,110395.776137145,0.0,1.0
2024-05-31,47.54,47.62,47.085,47.33,661446,45.2448256153833,45.3209633109919,44.8117924716097,45.0449641644109,694999.75770287,0.0,1.0
2024-06-03,47.34,48.0499,47.15,47.75,220437,45.0544813763619,45.7301082527683,44.8736543492916,45.4446870663558,231619.303146058,0.0,1.0
2024-06-04,47.01,47.317,46.84,47.16,1500388,44.7404133819767,45.0325917888745,44.5786207788085,44.8831715612427,1576499.51237182,0.0,1.0
2024-06-05,47.75,47.77,47.3722,47.66,315917,45.4446870663558,45.4637214902579,45.0851267988444,45.3590321587962,331942.801761924,0.0,1.0
2024-06-06,47.9,47.93,47.73,47.79,47734,45.5874452456218,45.615996881475,45.4256526424536,45.4827559141601,50155.4449406131,0.0,1.0
2024-06-07,47.62,47.962,47.61,47.65,43162,45.3209633109919,45.6464519597184,45.3114460990408,45.3495149468451,45351.51704292,0.0,1.0
2024-06-10,47.65,47.7485,47.32,47.4,122168,45.3495149468451,45.4432594845631,45.0354469524598,45.1115846480684,128365.324454368,0.0,1.0
2024-06-11,47.24,47.48,47.0,47.28,120659,44.9593092568512,45.1877223436769,44.7308961700256,44.9973781046555,126779.776073437,0.0,1.0
2024-06-12,47.59,47.8795,47.56,47.57,55500,45.2924116751387,45.5679349611221,45.2638600392855,45.2733772512365,58315.3977082169,0.0,1.0
2024-06-13,46.9,47.38,46.76,47.23,63764,44.6357240505149,45.0925502241662,44.5024830831999,44.9497920449002,66998.6129633648,0.0,1.0
2024-06-14,46.01,46.255,45.865,46.08,130007,43.7886921868697,44.0218638796709,43.6506926135792,43.8553126705272,136601.980357697,0.0,1.0
2024-06-17,46.48,46.52,46.06,46.19,2449409,44.23600114857,44.2740699963743,43.8362782466251,43.960002001989,2573662.34207362,0.0,1.0
2024-06-18,46.55,46.64,46.4,46.5,262971,44.3026216322275,44.3882765397871,44.1598634529614,44.2550355724721,276310.963076171,0.0,1.0
2024-06-20,46.72,46.89,46.51,46.55,162585,44.4644142353956,44.6262068385638,44.2645527844232,44.3026216322275,170832.593448477,0.0,1.0
2024-06-21,46.43,46.6135,46.24,46.39,81706,44.1884150888146,44.3630559281168,44.0075880617443,44.1503462410104,85850.7727053618,0.0,1.0
2024-06-24,46.79,47.03,46.76,46.89,202029,44.5310347190531,44.7594478058788,44.5024830831999,44.6262068385638,212277.50420889,0.0,1.0
2024-06-25,45.6,45.74,45.46,45.5,267979,44.4786900533222,44.6152474350649,44.3421326715796,44.3811490663632,274734.763666613,1.135,1.0
2024-06-26,45.48,45.53,45.26,45.29,107261,44.3616408689714,44.4104113624509,44.1470506976615,44.1763129937492,109965.055044032,0.0,1.0
2024-06-27,45.25,45.59,45.16,45.39,327653,44.1372965989656,44.4689359546263,44.0495097107025,44.2738539807083,335913.148118534,0.0,1.0
2024-06-28,45.21,45.2799,45.0108,45.06,44883,44.098280204182,44.1664613540664,43.9039785581596,43.9519687237434,46014.5026201627,0.0,1.0
2024-07-01,45.43,45.695,45.3725,45.55,50647,44.3128703754919,44.5713539909333,44.2567843079904,44.4299195598427,51923.8133414294,0.0,1.0
2024-07-02,45.18,45.2837,44.89,44.99,217428,44.0690179080943,44.1701679115708,43.7861490459131,43.8836900328721,222909.370489868,0.0,1.0
2024-07-03,45.63,45.71,45.48,45.48,78207,44.50795234941,44.5859851389772,44.3616408689714,44.3616408689714,80178.602286279,0.0,1.0
2024-07-05,45.7,45.8999,45.4278,45.8,107078,44.5762310402813,44.7712154732124,44.3107244737788,44.6737720272403,109777.441605102,0.0,1.0
2024-07-08,45.49,45.8,45.4313,45.78,78980,44.3713949676673,44.6737720272403,44.3141384083223,44.6542638298485,80971.0896539992,0.0,1.0
2024-07-09,45.04,45.319,45.0,45.26,273084,43.9324605263516,44.2045998799673,43.893444131568,44.1470506976615,279968.460965722,0.0,1.0
2024-07-10,45.78,45.7861,45.4,45.45,72216,44.6542638298485,44.660213830053,44.2836080794042,44.3323785728837,74036.5688839353,0.0,1.0
2024-07-11,45.92,46.0,45.79,45.91,334508,44.7908212115912,44.8688540011584,44.6640179285444,44.7810671128953,342940.963003038,0.0,1.0
2024-07-12,46.45,46.5169,46.06,46.17,223168,45.3077884424741,45.3730433627497,44.9273785933338,45.0346736789888,228794.076169963,0.0,1.0
2024-07-15,45.78,46.12,45.72,46.06,124222,44.6542638298485,44.9859031855093,44.5957392376731,44.9273785933338,127353.64268168,0.0,1.0
2024-07-16,45.71,45.9,45.45,45.55,548477,44.5859851389772,44.7713130141994,44.3323785728837,44.4299195598427,562304.131934117,0.0,1.0
2024-07-17,45.25,45.445,45.21,45.29,107690,44.1372965989656,44.3275015235357,44.098280204182,44.1763129937492,110404.870154966,0.0,1.0
2024-07-18,45.41,45.7998,45.13,45.75,98280,44.2933621781001,44.6735769452664,44.0202474146148,44.6250015337608,100757.643595784,0.0,1.0
2024-07-19,44.95,45.08,44.85,45.05,389306,43.8446736380885,43.9714769211352,43.7471326511294,43.9422146250475,399120.423257025,0.0,1.0
2024-07-22,45.76,45.855,45.49,45.64,237368,44.6347556324567,44.7274195700678,44.3713949676673,44.5177064481059,243352.058862883,0.0,1.0
2024-07-23,45.5,45.76,45.3929,45.64,92042,44.3811490663632,44.6347556324567,44.2766826693301,44.5177064481059,94362.3833113877,0.0,1.0
2024-07-24,44.84,45.39,44.81,45.23,458186,43.7373785524335,44.2738539807083,43.7081162563458,44.1177884015738,469736.891418173,0.0,1.0
2024-07-25,44.37,44.555,43.92,44.21,101272,43.2789359137261,43.4593867396003,42.8400014724104,43.1228703345916,103825.072061785,0.0,1.0
2024-07-26,44.66,44.7297,44.44,44.46,64820,43.5618047759073,43.6297908438177,43.3472146045974,43.3667228019892,66454.1153630315,0.0,1.0
2024-07-29,44.24,44.3299,43.94,44.24,426053,43.1521326306793,43.2398219779555,42.8595096698022,43.1521326306793,436793.816920174,0.0,1.0
2024-07-30,44.27,44.66,44.21,44.44,59674,43.181394926767,43.5618047759073,43.1228703345916,43.3472146045974,61178.3844519214,0.0,1.0
2024-07-31,44.28,44.53,44.21,44.36,257586,43.1911490254629,43.4350014928605,43.1228703345916,43.2691818150302,264079.755629464,0.0,1.0
2024-08-01,43.3,44.1158,43.11,43.99,92264,42.2352473532643,43.0309867248762,42.0499194780421,42.9082801632817,94589.9799422207,0.0,1.0
2024-08-02,42.47,42.76,42.1442,42.58,381239,41.4256571615043,41.7085260236855,41.1078686259917,41.5329522471592,390850.053793378,0.0,1.0
2024-08-05,41.58,41.86,40.83,40.93,526234,40.5575423775688,40.8306571410541,39.825984975376,39.9235259623351,539500.384818722,0.0,1.0
2024-08-06,41.7,41.9038,41.27,41.32,401172,40.6745915619197,40.8733800933422,40.2551653179958,40.3039358114753,411285.565696052,0.0,1.0
2024-08-07,41.73,42.47,41.73,42.35,105588,40.7038538580074,41.4256571615043,40.7038538580074,41.3086079771535,108249.878632394,0.0,1.0
2024-08-08,42.48,42.5444,42.2058,42.29,108017,41.4354112602002,41.4982276558018,41.1679538739585,41.250083384978,110740.113840922,0.0,1.0
2024-08-09,42.42,42.497,42.13,42.21,213119,41.3768866680248,41.4519932279832,41.0940178058436,41.1720505954108,218491.740389601,0.0,1.0
2024-08-12,42.2,42.53,42.19,42.37,177079,41.1622964967149,41.4841817536797,41.152542398019,41.3281161745453,181543.170230951,0.0,1.0
2024-08-13,42.51,42.6443,42.25,42.3,84294,41.4646735562879,41.5956711017739,41.2110669901944,41.2598374836739,86419.0558533073,0.0,1.0
2024-08-14,42.79,42.89,42.6,42.75,83567,41.7377883197732,41.8353293067323,41.552460444551,41.6987719249896,85673.7281478318,0.0,1.0
2024-08-15,43.71,43.71,43.38,43.38,72485,42.6351653997964,42.6351653997964,42.3132801428316,42.3132801428316,74312.3503870617,0.0,1.0
2024-08-16,43.76,43.76,43.45,43.48,47786,42.6839358932759,42.6839358932759,42.3815588337029,42.4108211297906,48990.6873918208,0.0,1.0
2024-08-19,43.99,44.08,43.85,43.87,90146,42.9082801632817,42.9960670515448,42.771722781539,42.7912309789308,92418.5850588683,0.0,1.0
2024-08-20,43.76,44.038,43.7,43.9,60156,42.6839358932759,42.955099837022,42.6254113011005,42.8204932750186,61672.5356954416,0.0,1.0
2024-08-21,44.11,44.23,43.99,44.09,54606,43.0253293476325,43.1423785319834,42.9082801632817,43.0058211502407,55982.6199246175,0.0,1.0
2024-08-22,44.1,44.2587,43.91,44.22,21277,43.0155752489366,43.1703727952406,42.8302473737145,43.1326244332875,21813.3942082571,0.0,1.0
2024-08-23,44.34,44.4808,44.21,44.24,26883,43.2496736176383,43.3870113272767,43.1228703345916,43.1521326306793,27560.7217418139,0.0,1.0
2024-08-26,44.25,44.4816,44.17,44.32,55251,43.1618867293752,43.3877916551723,43.083853939808,43.2301654202465,56643.8804060916,0.0,1.0
2024-08-27,44.61,44.61,44.34,44.46,130049,43.5130342824277,43.5130342824277,43.2496736176383,43.3667228019892,133327.541636021,0.0,1.0
2024-08-28,44.56,44.7778,44.3901,44.59,82032,43.4642637889482,43.676708058545,43.2985416521048,43.4935260850359,84100.0307229282,0.0,1.0
2024-08-29,44.77,45.09,44.75,44.97,46947,43.6690998615622,43.9812310198311,43.6495916641704,43.8641818354803,48130.53616088,0.0,1.0
2024-08-30,44.98,45.08,44.8,45.0,17802,43.8739359341762,43.9714769211352,43.6983621576499,43.893444131568,18250.7892886869,0.0,1.0
2024-09-03,44.14,44.73,44.14,44.7,32624,43.0545916437203,43.6300834667786,43.0545916437203,43.6008211706909,33446.4526319583,0.0,1.0
2024-09-04,43.76,44.08,43.7169,43.82,94565,42.6839358932759,42.9960670515448,42.6418957278966,42.7424604854513,96948.9882645029,0.0,1.0
2024-09-05,43.56,43.94,43.511,43.76,67502,42.4888539193578,42.8595096698022,42.4410588357479,42.6839358932759,69203.7287139056,0.0,1.0
2024-09-06,42.67,43.71,42.5801,43.57,64356,41.6207391354224,42.6351653997964,41.5330497881462,42.4986080180537,65978.4179003896,0.0,1.0
2024-09-09,43.32,43.4429,42.94,43.16,93259,42.2547555506561,42.3746334236288,41.8840998002118,42.0986899715217,95610.0639407739,0.0,1.0
2024-09-10,42.88,43.0,42.34,43.0,71403,41.8255752080364,41.9426243923872,41.2988538784575,41.9426243923872,73203.0731142631,0.0,1.0
2024-09-11,43.13,43.2699,42.56,43.01,182535,42.069427675434,42.2058875161897,41.5134440497674,41.9523784910831,187136.716257188,0.0,1.0
2024-09-12,43.26,43.41,42.8822,42.96,69301,42.1962309584807,42.3425424389193,41.8277211097495,41.9036079976036,71048.0815916916,0.0,1.0
2024-09-13,43.505,43.6203,43.35,43.35,284267,42.4352063765304,42.5476711344941,42.2840178467438,42.2840178467438,291433.38494142,0.0,1.0
2024-09-16,43.61,43.615,43.35,43.43,53293,42.5376244128373,42.5425014621853,42.2840178467438,42.3620506363111,54636.5191305468,0.0,1.0
2024-09-17,43.5,43.8693,43.0201,43.78,28978,42.4303293271824,42.7905481920221,41.962230130766,42.7034440906677,29708.5367940439,0.0,1.0
2024-09-18,43.6,43.8689,43.4621,43.63,27902,42.5278703141414,42.7901580280743,42.3933612931249,42.5571326102292,28605.4107815382,0.0,1.0
2024-09-19,44.32,44.59,44.2237,44.38,28470,43.2301654202465,43.4935260850359,43.136233449805,43.288690012422,29187.730089255,0.0,1.0
2024-09-20,43.59,43.96,43.5,43.9,44695,42.5181162154455,42.879017867194,42.4303293271824,42.8204932750186,45821.7631309889,0.0,1.0
2024-09-23,43.9,43.9799,43.75,43.82,71845,42.8204932750186,42.8984285235988,42.67418179458,42.7424604854513,73656.2159558315,0.0,1.0
2024-09-24,44.29,44.3581,44.17,44.22,31231,43.2009031241588,43.2673285362779,43.083853939808,43.1326244332875,32018.3350339839,0.0,1.0
2024-09-25,44.22,44.32,44.11,44.28,55068,43.1716408280711,43.2692700474923,43.0642486867077,43.2302183597239,56405.2445840011,0.04,1.0
2024-09-26,45.42,45.51,45.04,45.23,37779,44.343191461126,44.4310577586051,43.9722004273253,44.1576959442256,38696.4068994512,0.0,1.0
2024-09-27,45.495,45.83,45.17,45.64,41986,44.4164133756919,44.743471260753,44.0991184125729,44.5579757438527,43005.5676455268,0.0,1.0
2024-09-30,44.9,44.99,44.67,44.99,117648,43.8355195201355,43.9233858176146,43.6109723154667,43.9233858176146,120504.906929951,0.0,1.0
2024-10-01,44.26,44.9,44.11,44.84,64004,43.2106925158396,43.8355195201355,43.0642486867077,43.7769419884828,65558.2420707926,0.0,1.0
2024-10-02,44.27,44.3917,44.15,44.24,54400,43.2204554377817,43.3392701978174,43.1033003744762,43.1911666719554,55721.023196224,0.0,1.0
2024-10-03,43.89,44.11,43.5311,43.99,236954,42.849464403981,43.0642486867077,42.4990731354782,42.9470936234023,242708.07592717,0.0,1.0
2024-10-04,44.46,44.5397,44.2622,44.31,24837,43.4059509546821,43.4837614425608,43.2128403586669,43.2595071255502,25440.129653026,0.0,1.0
2024-10-07,44.26,44.5158,44.13,44.41,174353,43.2106925158396,43.4604280591191,43.083774530592,43.3571363449715,178586.903627412,0.0,1.0
2024-10-08,44.14,44.24,44.0577,44.22,44007,43.0935374525341,43.1911666719554,43.0131886049504,43.1716408280711,45075.6446286072,0.0,1.0
2024-10-09,44.49,44.6299,44.13,44.17,28842,43.4352397205085,43.5718229984788,43.083774530592,43.1228262183605,29542.385129145,0.0,1.0
2024-10-10,44.35,44.44,44.2094,44.43,31959,43.2985588133187,43.3864251107978,43.1612921308125,43.3766621888557,32735.076844267,0.0,1.0
2024-10-11,44.48,44.6088,44.31,44.31,27467,43.4254767985663,43.5512232331809,43.2595071255502,43.2595071255502,28133.9952965199,0.0,1.0
2024-10-14,44.98,44.98,44.52,44.57,29745,43.9136228956725,43.9136228956725,43.4645284863348,43.5133430960454,30467.3131428618,0.0,1.0
2024-10-15,44.03,44.67,43.975,44.65,574904,42.9861453111708,43.6109723154667,42.9324492404891,43.5914464715824,588864.689698565,0.0,1.0
2024-10-16,44.03,44.12,43.98,44.08,37322,42.9861453111708,43.0740116086499,42.9373307014601,43.0349599208814,38228.3093332623,0.0,1.0
2024-10-17,44.14,44.44,44.08,44.38,168001,43.0935374525341,43.3864251107978,43.0349599208814,43.3278475791451,172080.654742442,0.0,1.0
2024-10-18,44.59,44.67,44.465,44.56,91247,43.5328689399297,43.6109723154667,43.4108324156531,43.5035801741033,93462.797860034,0.0,1.0
2024-10-21,44.19,44.51,44.13,44.42,236467,43.1423520622447,43.4547655643927,43.083774530592,43.3668992669136,242209.249855542,0.0,1.0
2024-10-22,44.23,44.36,44.025,44.09,200052,43.1814037500132,43.3083217352608,42.9812638501997,43.0447228428235,204909.965670055,0.0,1.0
2024-10-23,43.97,44.3154,43.91,44.11,65118,42.927567779518,43.264779103399,42.8689902478653,43.0642486867077,66699.2939060977,0.0,1.0
2024-10-24,44.16,44.4542,44.02,44.42,33832,43.1130632964184,43.4002884599556,42.9763823892286,43.3668992669136,34653.559867181,0.0,1.0
2024-10-25,44.12,44.3587,44.07,44.25,35790,43.0740116086499,43.3070525554084,43.0251969989393,43.2009295938975,36659.1069888392,0.0,1.0
2024-10-28,44.5,44.605,44.13,44.3,369936,43.4450026424506,43.5475133228429,43.083774530592,43.2497442036081,378919.346270557,0.0,1.0
2024-10-29,44.13,44.4292,44.11,44.42,30465,43.083774530592,43.3758811551003,43.0642486867077,43.3668992669136,31204.7972734001,0.0,1.0
2024-10-30,43.59,43.735,43.5,43.57,34379,42.5565767457173,42.6981391138781,42.4687104482382,42.5370509018331,35213.8429496872,0.0,1.0
2024-10-31,43.23,43.39,43.1,43.39,28935,42.2051115558009,42.3613183068748,42.0781935705533,42.3613183068748,29637.6434960062,0.0,1.0
2024-11-01,43.49,43.75,43.455,43.75,34168,42.4589475262961,42.7127834967913,42.4247772994986,42.7127834967913,34997.7191280989,0.0,1.0
2024-11-04,43.32,43.5987,43.3,43.55,55343,42.29297785328,42.565070487807,42.2734520093957,42.5175250579488,56686.9225505261,0.0,1.0
2024-11-05,43.66,43.71,43.44,43.44,77949,42.6249171993122,42.6737318090228,42.4101329165855,42.4101329165855,79841.8756823982,0.0,1.0
2024-11-06,43.27,43.46,43.0369,43.43,46982,42.2441632435694,42.4296587604697,42.0165895330985,42.4003699946433,48122.8880846506,0.0,1.0
2024-11-07,43.96,43.98,43.75,43.87,131285,42.9178048575759,42.9373307014601,42.7127834967913,42.8299385600968,134473.061219049,0.0,1.0
2024-11-08,43.6,43.6194,43.42,43.55,56761,42.5663396676594,42.5852797362272,42.3906070727012,42.5175250579488,58139.3565742807,0.0,1.0
2024-11-11,43.79,44.11,43.7301,43.95,34586,42.7518351845598,43.0642486867077,42.6933552821265,42.9080419356338,35425.8696372169,0.0,1.0
2024-11-12,42.88,43.54,42.72,43.39,179326,41.8634092878265,42.5077621360067,41.7072025367526,42.3613183068748,183680.6655457,0.0,1.0
2024-11-13,42.88,42.94,42.55,42.69,92016,41.8634092878265,41.9219868194793,41.5412328637364,41.6779137709262,94250.4718827895,0.0,1.0
2024-11-14,43.27,43.5612,43.23,43.47,51009,42.2441632435694,42.528459530524,42.2051115558009,42.4394216824118,52247.6777980916,0.0,1.0
2024-11-15,43.26,43.39,43.07,43.33,144473,42.2344003216272,42.3613183068748,42.0489048047269,42.3027407752221,147981.312210075,0.0,1.0
2024-11-18,43.06,43.1866,42.9319,43.02,55422,42.0391418827848,42.162740474572,41.9140788527062,42.0000901950163,56767.8409481824,0.0,1.0
2024-11-19,42.8,42.86,42.45,42.52,103302,41.7853059122895,41.8438834439423,41.4436036443152,41.5119440979101,105810.535628977,0.0,1.0
2024-11-20,42.88,42.95,42.6419,42.86,63543,41.8634092878265,41.9317497414214,41.6309541163846,41.8438834439423,65086.0473705453,0.0,1.0
2024-11-21,42.91,43.045,42.57,42.66,59962,41.8926980536529,42.0244974998716,41.5607587076207,41.6486250050998,61418.088104632,0.0,1.0
2024-11-22,43.27,43.3488,43.03,43.03,90638,42.2441632435694,42.3210950684733,42.0098531169584,42.0098531169584,92839.0091996203,0.0,1.0
2024-11-25,43.3,43.57,43.29,43.42,85350,42.2734520093957,42.5370509018331,42.2636890874536,42.3906070727012,87422.5979742228,0.0,1.0
2024-11-26,43.05,43.44,42.97,43.29,66603,42.0293789608426,42.4101329165855,41.9512755853056,42.2636890874536,68220.3549253329,0.0,1.0
2024-11-27,43.03,43.1896,42.9101,42.96,35721,42.0098531169584,42.1656693511547,41.8927956828723,41.9415126633635,36588.4314263293,0.0,1.0
2024-11-29,43.4,43.55,43.04,43.04,9512,42.371081228817,42.5175250579488,42.0196160389005,42.0196160389005,9742.98479122209,0.0,1.0
2024-12-02,43.9,43.9,43.4,43.69,82622,42.8592273259232,42.8592273259232,42.371081228817,42.6542059651386,84628.3525462943,0.0,1.0
2024-12-03,44.13,44.14,43.8101,43.91,115669,43.083774530592,43.0935374525341,42.7714586576635,42.8689902478653,118477.849854486,0.0,1.0
2024-12-04,44.28,44.42,43.95,44.35,127171,43.2302183597239,43.3668992669136,42.9080419356338,43.2985588133187,130259.158839834,0.0,1.0
2024-12-05,44.48,44.7999,44.48,44.52,44259,43.4254767985663,43.7377926714949,43.4254767985663,43.4645284863348,45333.7640742956,0.0,1.0
2024-12-06,44.83,44.972,44.64,44.88,66571,43.7671790665407,43.9058125581188,43.5816835496403,43.8159936762513,68187.5778528644,0.0,1.0
2024-12-09,44.73,45.1486,44.7,45.0,105150,43.6695498471194,44.0782257596167,43.6402610812931,43.9331487395568,107703.411564025,0.0,1.0
2024-12-10,44.48,44.8336,44.48,44.8,146726,43.4254767985663,43.7706937184398,43.4254767985663,43.7378903007143,150289.022968551,0.0,1.0
2024-12-11,44.87,44.94,44.71,44.82,113128,43.8062307543092,43.874571207904,43.6500240032352,43.7574161445985,115875.145443794,0.0,1.0
2024-12-12,44.74,44.95,44.68,44.83,201876,43.6793127690615,43.8843341298461,43.6207352374088,43.7671790665407,206778.258800752,0.0,1.0
2024-12-13,44.79,45.0,44.385,44.97,152018,43.7281273787722,43.9331487395568,43.3327290401161,43.9038599737304,155709.531328007,0.0,1.0
2024-12-16,44.53,44.74,44.5,44.61,298569,43.4742914082769,43.6793127690615,43.4450026424506,43.5523947838139,305819.304681497,0.0,1.0
2024-12-17,44.41,44.5985,44.3,44.3,42720,43.3571363449715,43.5411674235805,43.2497442036081,43.2497442036081,43757.39174527,0.0,1.0
2024-12-18,43.88,44.62,43.74,44.46,111210,42.8397014820389,43.5621577057561,42.7030205748492,43.4059509546821,113910.569662722,0.0,1.0
2024-12-19,43.74,43.97,43.71,43.9,78198,42.7030205748492,42.927567779518,42.6737318090228,42.8592273259232,80096.9222775426,0.0,1.0
2024-12-20,43.65,43.91,43.31,43.31,100434,42.6151542773701,42.8689902478653,42.2832149313379,42.2832149313379,102872.890508999,0.0,1.0
2024-12-23,43.855,44.4,43.57,43.68,90809,42.8152941771836,43.3473734230293,42.5370509018331,42.6444430431964,93014.1616806232,0.0,1.0
2024-12-24,44.19,44.243,43.85,43.85,60196,43.1423520622447,43.194095548538,42.8104127162125,42.8104127162125,61657.770447057,0.0,1.0
2024-12-26,43.975,44.1299,43.84,43.92,125302,43.1679699694209,43.3200272416952,43.0354474919707,43.1139793304597,127644.534915662,0.24124,1.0
2024-12-27,43.76,43.99,43.62,43.69,63119,42.9569156534817,43.1826946891376,42.8194849361259,42.8882002948038,64299.0167702166,0.0,1.0
2024-12-30,43.48,43.78,43.42,43.63,77035,42.6820542187702,42.9765486131039,42.6231553399034,42.8293014159371,78475.1779479022,0.0,1.0
2024-12-31,43.72,43.9584,43.5701,43.94,40836,42.9351819671799,43.1693024470741,42.7879728231524,43.1512327456057,41582.4468000331,0.01786,1.0
2025-01-02,43.75,43.979,43.641,43.74,56405,42.9646434369652,43.1895326563267,42.8576000967451,42.9548229470368,57436.0346693083,0.0,1.0
2025-01-03,43.6,43.7597,43.51,43.72,475864,42.8173360880385,42.9741693121958,42.7289516786824,42.9351819671799,484562.382800739,0.0,1.0
2025-01-06,44.24,44.5,43.98,44.01,496412,43.4458474434592,43.7011801815989,43.1905147053195,43.2199761751049,505485.982488443,0.0,1.0
2025-01-07,44.62,44.91,44.5,44.77,105108,43.8190260607403,44.1038202686653,43.7011801815989,43.966333409667,107029.283432704,0.0,1.0
2025-01-08,44.53,44.62,44.28,44.5,73670,43.7306416513842,43.8190260607403,43.485129403173,43.7011801815989,75016.6239533365,0.0,1.0
2025-01-10,44.49,44.9944,44.1199,44.75,102728,43.6913596916704,44.1867052036614,43.3279033594185,43.9466924298101,104605.779088888,0.0,1.0
2025-01-13,44.56,44.59,44.06,44.08,150349,43.7601031211696,43.7895645909549,43.2690786247471,43.288719604604,153097.249827069,0.0,1.0
2025-01-14,44.51,44.73,44.3546,44.62,63546,43.7110006715273,43.9270514499532,43.5583902580392,43.8190260607403,64707.565979893,0.0,1.0
2025-01-15,44.93,45.07,44.8,44.89,90358,44.1234612485222,44.2609481075205,43.9957948794524,44.0841792888084,92009.6661758595,0.0,1.0
2025-01-16,45.45,45.57,45.22,45.3,96882,44.6341267248016,44.751972603943,44.4082554564472,44.4868193758748,98652.9192594968,0.0,1.0
2025-01-17,45.85,45.98,45.77,45.8,160396,45.0269463219395,45.1546126910094,44.9483824025119,44.9778438722973,163327.900307036,0.0,1.0
2025-01-21,46.27,46.35,46.01,46.09,122387,45.4394068989344,45.517970818362,45.1840741607947,45.2626380802223,124624.128624637,0.0,1.0
2025-01-22,46.28,46.53,46.25,46.44,80725,45.4492273888628,45.6947396370741,45.4197659190775,45.606355227718,82200.5832582202,0.0,1.0
2025-01-23,46.7,46.75,46.43,46.5,64562,45.8616879658577,45.9107904155,45.5965347377896,45.6652781672887,65742.1375821271,0.0,1.0
2025-01-24,46.54,46.745,46.54,46.7,120757,45.7045601270025,45.9058801705357,45.7045601270025,45.8616879658577,122964.333632863,0.0,1.0
2025-01-27,46.62,46.75,46.36,46.38,31570,45.7831240464301,45.9107904155,45.5277913082904,45.5474322881473,32147.0723253269,0.0,1.0
2025-01-28,46.74,46.83,46.265,46.78,395310,45.9009699255715,45.9893543349275,45.4344966539702,45.9402518852853,402535.925274785,0.0,1.0
2025-01-29,46.96,47.0906,46.57,46.89,103248,46.1170207039974,46.2452763024629,45.7340215967879,46.0482772744982,105135.284239637,0.0,1.0
2025-01-30,47.41,47.61,47.22,47.3,71129,46.5589427507776,46.7553525493466,46.3723534421371,46.4509173615647,72429.1766686149,0.0,1.0
2025-01-31,47.08,47.41,46.9,47.33,107998,46.2348665831388,46.5589427507776,46.0580977644267,46.48037883135,109972.110135909,0.0,1.0
2025-02-03,46.68,46.83,46.27,46.45,114986,45.8420469860008,45.9893543349275,45.4394068989344,45.6161757176465,117087.844738677,0.0,1.0
2025-02-04,46.93,46.97,46.7644,46.81,55423,46.087559234212,46.1268411939258,45.9249319209969,45.9697133550707,56436.0845577001,0.0,1.0
2025-02-05,47.28,47.29,46.78,46.94,48559,46.4312763817078,46.4410968716362,45.9402518852853,46.0973797241405,49446.6165678032,0.0,1.0
2025-02-06,47.74,47.89,47.55,47.55,115361,46.8830189184164,47.0303262673432,46.6964296097759,46.6964296097759,117469.699414699,0.0,1.0
2025-02-07,47.54,47.81,47.42,47.81,97954,46.6866091198474,46.9517623479156,46.5687632407061,46.9517623479156,99744.5144933503,0.0,1.0
2025-02-10,47.91,47.96,47.64,47.79,44654,47.0499672472001,47.0990696968423,46.7848140191319,46.9321213680587,45470.2365414997,0.0,1.0
2025-02-11,48.39,48.48,48.04,48.11,54091,47.5213507637656,47.6097351731217,47.1776336162699,47.246377045769,55079.7367484718,0.0,1.0
2025-02-12,48.78,48.9201,48.26,48.3,64313,47.9043498709751,48.0419349348727,47.3936843946958,47.4329663544096,65488.5860772489,0.0,1.0
2025-02-13,48.98,49.1999,48.89,49.07,162764,48.1007596695441,48.3167122430707,48.0123752601881,48.1891440789002,165739.18530122,0.0,1.0
2025-02-14,49.16,49.38,49.1,49.3,164293,48.2775284882562,48.4935792666821,48.2186055486855,48.4150153472545,167296.134100251,0.0,1.0
2025-02-18,49.81,49.995,49.61,49.73,946384,48.9158603336054,49.0975393972817,48.7194505350364,48.8372964141778,963683.081898389,0.0,1.0
2025-02-19,49.0,49.17,48.847,49.12,77541,48.120400649401,48.2873489781847,47.9701471534958,48.2382465285424,78958.382489014,0.0,1.0
2025-02-20,49.06,49.2818,48.82,49.14,114213,48.1793235889717,48.3971420555847,47.9436318306889,48.2578875083993,116300.714966505,0.0,1.0
2025-02-21,48.94,49.2399,48.79,49.16,89845,48.0614777098303,48.3559942027845,47.9141703609036,48.2775284882562,91487.2889790622,0.0,1.0
2025-02-24,48.89,49.475,48.84,49.1,198061,48.0123752601881,48.5868739210024,47.9632728105458,48.2186055486855,201681.383966632,0.0,1.0
2025-02-25,49.28,49.43,48.9942,49.33,80077,48.3953743673976,48.5426817163243,48.1147047652425,48.4444768170398,81540.7383780551,0.0,1.0
2025-02-26,49.4,49.81,49.26,49.56,121845,48.513220246539,48.9158603336054,48.3757333875407,48.6703480853942,124072.221332894,0.0,1.0
2025-02-27,48.91,49.3075,48.84,49.19,118858,48.032016240045,48.4223807147008,47.9632728105458,48.3069899580416,121030.621553491,0.0,1.0
2025-02-28,49.15,49.32,48.7701,49.06,89792,48.2677079983278,48.4346563271114,47.894627585946,48.1793235889717,91433.320184851,0.0,1.0
2025-03-03,49.67,50.325,49.2042,50.09,125564,48.7783734746071,49.4216155649205,48.32093505374,49.190834051602,127859.20143989,0.0,1.0
2025-03-04,49.0,49.455,48.384,48.71,141039,48.120400649401,48.5672329411455,47.5154584698086,47.835606441476,143617.071070376,0.0,1.0
2025-03-05,49.72,49.93,49.35,49.42,517099,48.8274759242494,49.0337062127468,48.4641177968968,48.5328612263959,526551.122976059,0.0,1.0
2025-03-06,49.27,49.998499,49.21,49.33,286465,48.3855538774692,49.1009755867077,48.3266309378985,48.4444768170398,291701.332710635,0.0,1.0
2025-03-07,49.77,49.9199,49.04,49.07,291179,48.8765783738916,49.0237875179191,48.1596826091148,48.1891440789002,296501.500558009,0.0,1.0
2025-03-10,48.7,49.18,48.33,48.89,298548,47.8257859515476,48.2971694681131,47.4624278241949,48.0123752601881,304005.199511615,0.0,1.0
2025-03-11,48.21,48.665,47.725,48.5,945506,47.3445819450535,47.791414236798,46.8682881835238,47.6293761529786,962789.032816931,0.0,1.0
2025-03-12,48.43,48.8,48.1,48.66,208351,47.5606327234794,47.923990850832,47.2365565558406,47.7865039918337,212159.476276661,0.0,1.0
2025-03-13,48.1,48.4,47.98,48.33,144272,47.2365565558406,47.5311712536941,47.1187106766992,47.4624278241949,146909.167517249,0.0,1.0
2025-03-14,49.17,49.2487,48.715,48.78,219340,48.2873489781847,48.3646362339216,47.8405166864402,47.9043498709751,223349.345702793,0.0,1.0
2025-03-17,49.47,49.682,49.11,49.11,241416,48.5819636760381,48.7901580625213,48.228426038614,48.228426038614,245828.875910393,0.0,1.0
2025-03-18,49.65,49.7882,49.48,49.58,305519,48.7587324947502,48.8944516655614,48.5917841659666,48.6899890652511,311103.62336907,0.0,1.0
2025-03-19,49.84,49.9206,49.49,49.59,93517,48.9453218033908,49.0244749522141,48.601604655895,48.6998095551795,95226.4099666642,0.0,1.0
2025-03-20,49.18,49.41,48.99,49.08,418854,48.2971694681131,48.5230407364674,48.1105801594726,48.1989645688286,426510.289254116,0.0,1.0
2025-03-21,49.04,49.0499,48.67,48.74,224624,48.1596826091148,48.169404894144,47.7963244817622,47.8650679112613,228729.93265772,0.0,1.0
2025-03-24,48.95,49.0345,48.7601,48.79,114461,48.0712981997588,48.1542813396542,47.8848070960175,47.9141703609036,116553.248192247,0.0,1.0
2025-03-25,49.35,49.35,49.09,49.28,134426,48.4641177968968,48.4641177968968,48.2087850587571,48.3953743673976,136883.191143629,0.0,1.0
2025-03-26,48.58,49.0877,48.415,48.89,374908,47.7079400724062,48.2065263460735,47.5459019885867,48.0123752601881,381760.994340945,0.0,1.0
2025-03-27,48.35,48.63,48.22,48.28,135615,47.4820688040518,47.7570425220484,47.354402434982,47.4133253745527,138093.925036402,0.0,1.0
2025-03-28,47.9,48.27,47.83,48.27,305588,47.0401467572716,47.4035048846242,46.9714033277725,47.4035048846242,311173.884629458,0.0,1.0
2025-03-31,47.48,47.56,46.966,47.13,456156,46.6276861802767,46.7062500997043,46.1229129979545,46.283969032781,464494.137587324,0.0,1.0
2025-04-01,47.75,47.855,47.37,47.69,431175,46.8928394083449,46.9959545525936,46.5196607910638,46.8339164687742,439056.506489477,0.0,1.0
2025-04-02,47.72,47.78,47.25,47.3,285327,46.8633779385595,46.9223008781302,46.4018149119224,46.4509173615647,290542.531053802,0.0,1.0
2025-04-03,46.15,46.555,46.0,46.46,198450,45.321561019793,45.7192908618952,45.1742536708663,45.6259962075749,202077.494550558,0.0,1.0
2025-04-04,43.56,44.55,43.5347,44.42,168527,42.7780541283247,43.7502826312411,42.7532082888057,43.6226162621713,171607.527962317,0.0,1.0
2025-04-07,42.5,43.9803,41.55,41.91,396693,41.7370821959091,43.1908093200174,40.8041356527064,41.1576732901305,403944.205319952,0.0,1.0
2025-04-08,41.9,43.75,41.4,43.51,669148,41.1478528002021,42.9646434369652,40.6568283037796,42.7289516786824,681379.447334426,0.0,1.0
2025-04-09,45.68,47.45,41.64,42.03,285211,44.8599979931559,46.5982247104914,40.8925200620624,41.2755191692719,290424.410674019,0.0,1.0
2025-04-10,43.84,44.19,42.8,44.01,593013,43.0530278463212,43.396744993817,42.0316968937625,43.2199761751049,603852.765310709,0.0,1.0
2025-04-11,44.22,44.4717,43.02,43.11,514446,43.4262064636023,43.6733881951014,42.2477476721884,42.3361320815445,523849.6284281,0.0,1.0
2025-04-14,44.44,44.75,44.02,44.54,77979,43.6422572420282,43.9466924298101,43.2297966650333,43.7404621413127,79404.388750607,0.0,1.0
2025-04-15,45.14,45.379,44.8844,44.93,279675,44.3296915370196,44.5644012463096,44.0786798144485,44.1234612485222,284787.217376807,0.0,1.0
2025-04-16,44.47,45.18,44.17,44.8,382096,43.6717187118135,44.3689734967334,43.3771040139601,43.9957948794524,389080.384770925,0.0,1.0
2025-04-17,45.14,45.4499,44.7513,44.88,320805,44.3296915370196,44.6340285199023,43.9479690935008,44.07435879888,326669.038242841,0.0,1.0
2025-04-21,43.95,44.87,43.55,44.87,142490,43.1610532355342,44.0645383089515,42.7682336383962,44.0645383089515,145094.594096795,0.0,1.0
2025-04-22,45.46,45.7261,44.63,44.71,82494,44.64394721473,44.905270451726,43.8288465506687,43.9074104700963,84001.9190499054,0.0,1.0
2025-04-23,46.35,46.69,46.1122,46.3,229477,45.517970818362,45.8518674759293,45.2844395678635,45.4688683687197,233671.641305006,0.0,1.0
2025-04-24,46.59,46.8199,46.065,46.37,135878,45.7536625766448,45.9794356400998,45.2380868554012,45.5376117982189,138361.732449185,0.0,1.0
2025-04-25,47.11,47.24,46.5701,47.04,372664,46.2643280529241,46.391994421994,45.7341198016872,46.195584623425,379475.975959633,0.0,1.0
2025-04-28,46.83,47.1974,46.675,47.17,142500,45.9893543349275,46.3501591348988,45.8371367410366,46.3232509924948,145104.776888156,0.0,1.0
2025-04-29,47.0,47.1,46.5961,46.67,75868,46.1563026637112,46.2545075629957,45.7596530755011,45.8322264960724,77254.8014943902,0.0,1.0
2025-04-30,47.25,47.34,46.48,46.8,84332,46.4018149119224,46.4901993212785,45.6456371874318,45.9598928651422,85873.5161019786,0.0,1.0
2025-05-01,47.35,47.66,47.1673,47.66,71002,46.5000198112069,46.8044549989888,46.3205994602141,46.8044549989888,72299.8552183357,0.0,1.0
2025-05-02,48.12,48.28,47.5978,47.82,135948,47.2561975356975,47.4133253745527,46.7433715516339,46.961582837844,138433.011988709,0.0,1.0
2025-05-05,48.23,48.3799,47.9812,48.14,130261,47.3642229249104,47.5114320689379,47.1198891354906,47.2758385155544,132642.058541951,0.0,1.0
2025-05-06,47.92,48.1854,47.85,48.05,37861,47.0597877371285,47.3204235398296,46.9910443076294,47.1874541061984,38553.0663702629,0.0,1.0
2025-05-07,48.02,48.19,47.68,47.85,90720,47.157992636413,47.3249409651966,46.8240959788457,46.9910443076294,92378.2832231122,0.0,1.0
2025-05-08,48.28,48.43,47.97,48.39,469545,47.4133253745527,47.5606327234794,47.1088901867708,47.5213507637656,478127.876939993,0.0,1.0
2025-05-09,48.5,48.63,48.3,48.62,73550,47.6293761529786,47.7570425220484,47.4329663544096,47.74722203212,74894.4304570095,0.0,1.0
2025-05-12,49.29,49.33,48.78,49.05,76723,48.4051948573261,48.4444768170398,47.9043498709751,48.1695030990433,78125.430155719,0.0,1.0
2025-05-13,49.2,49.4199,49.132,49.2,58432,48.31681044797,48.5327630214966,48.2500311164566,48.31681044797,59500.0864780963,0.0,1.0
2025-05-14,49.34,49.4768,49.2,49.43,97443,48.4542973069683,48.5886416091895,48.31681044797,48.5426817163243,99224.173854825,0.0,1.0
2025-05-15,49.65,49.8271,49.27,49.27,67283,48.7587324947502,48.9326533713831,48.3855538774692,48.3855538774692,68512.8751113389,0.0,1.0
2025-05-16,49.89,49.9288,49.5,49.74,127712,48.994424253033,49.0325277539554,48.6114251458235,48.8471169041063,130046.465024141,0.0,1.0
2025-05-19,50.1,50.32,49.49,49.65,81983,49.2006545415304,49.4167053199563,48.601604655895,48.7587324947502,83481.5784113802,0.0,1.0
2025-05-20,50.31,50.355,50.155,50.17,982585,49.4068848300279,49.4510770347059,49.2546672361369,49.2693979710296,1000545.8049028,0.0,1.0
2025-05-21,49.96,50.78,49.77,50.78,101890,49.0631676825321,49.868447856665,48.8765783738916,49.868447856665,103752.461172872,0.0,1.0
2025-05-22,50.1,50.3499,49.53,49.97,67926,49.2006545415304,49.4460685848424,48.6408866156088,49.0729881724606,69167.6285958237,0.0,1.0
2025-05-23,49.28,49.5099,48.9,49.0,69891,48.3953743673976,48.6211474308527,48.0221957501165,48.120400649401,71168.5470981761,0.0,1.0
2025-05-27,50.16,50.26,49.96,49.96,181348,49.2595774811011,49.3577823803856,49.0631676825321,49.0631676825321,184662.884765707,0.0,1.0
2025-05-28,49.73,50.03,49.6905,50.03,54170,48.8372964141778,49.1319111120313,48.7985054789604,49.1319111120313,55160.1808002203,0.0,1.0
2025-05-29,49.64,49.93,49.48,49.93,90029,48.7489120048218,49.0337062127468,48.5917841659666,49.0337062127468,91674.6523400966,0.0,1.0
2025-05-30,49.52,49.8,49.3,49.8,46724,48.6310661256804,48.906039843677,48.4150153472545,48.906039843677,47578.0743531382,0.0,1.0
2025-06-02,49.79,49.82,49.15,49.47,220141,48.8962193537485,48.9256808235339,48.2677079983278,48.5819636760381,224164.987290775,0.0,1.0
2025-06-03,49.56,49.63,49.24,49.24,79956,48.6703480853942,48.7390915148933,48.3560924076838,48.3560924076838,81417.5266025921,0.0,1.0
2025-06-04,49.76,50.0,49.61,49.61,76620,48.8667578839632,49.1024496422459,48.7194505350364,48.7194505350364,78020.5474047051,0.0,1.0
2025-06-05,49.69,49.9743,49.58,49.58,77929,48.798014454464,49.0772109831298,48.6899890652511,48.6899890652511,79353.4747938041,0.0,1.0
2025-06-06,49.94,50.0299,49.872,49.92,85073,49.0435267026753,49.131812907132,48.9767473711618,49.0238857228184,86628.0609417969,0.0,1.0
2025-06-09,49.84,50.0,49.78,49.96,54722,48.9453218033908,49.1024496422459,48.8863988638201,49.0631676825321,55722.2708833239,0.0,1.0
2025-06-10,49.84,50.0,49.78,49.82,134887,48.9453218033908,49.1024496422459,48.8863988638201,48.9256808235339,137352.617825352,0.0,1.0
2025-06-11,49.53,49.9147,49.46,49.91,88511,48.6408866156088,49.0186808631563,48.5721431861097,49.0140652328899,90128.9046115618,0.0,1.0
2025-06-12,49.44,49.52,49.215,49.24,386680,48.5525022062528,48.6310661256804,48.3315411828627,48.3560924076838,393748.176330611,0.0,1.0
2025-06-13,48.57,48.88,48.47,48.78,425495,47.6981195824777,48.0025547702596,47.5999146831932,47.9043498709751,433272.680996673,0.0,1.0
2025-06-16,49.03,49.23,48.85,48.85,61815,48.1498621191864,48.3462719177554,47.9730933004743,47.9730933004743,62944.9247953778,0.0,1.0
2025-06-17,48.35,48.76,48.33,48.76,81048,47.4820688040518,47.8847088911182,47.4624278241949,47.8847088911182,82529.4874191667,0.0,1.0
2025-06-18,48.39,48.59,48.26,48.45,143115,47.5213507637656,47.7177605623346,47.3936843946958,47.5802737033363,145731.018556831,0.0,1.0
2025-06-20,48.04,48.355,48.0292,48.28,117749,47.1776336162699,47.486979049016,47.1670274871472,47.4133253745527,119901.349991603,0.0,1.0
2025-06-23,48.31,48.31,47.67,47.93,212120,47.442786844338,47.442786844338,46.8142754889173,47.069608227057,215997.37034046,0.0,1.0
2025-06-24,48.82,48.879,48.585,48.69,242524,47.9436318306889,48.0015727212668,47.7128503173704,47.8159654616191,246957.129193145,0.0,1.0
2025-06-25,47.27,47.73,47.25,47.67,466139,47.2414668008048,47.7011891348088,47.2214788732394,47.6412253521127,466420.541574391,0.835,1.0
2025-06-26,47.46,47.5,47.14,47.23,191469,47.4313521126761,47.4713279678068,47.1115452716298,47.201490945674,191584.644654721,0.0,1.0
2025-06-27,48.25,48.3487,47.88,48.06,201305,48.2208752515091,48.3195156740443,47.8510985915493,48.0309899396378,201426.585464063,0.0,1.0
2025-06-30,48.12,48.2606,47.9504,48.05,100841,48.090953722334,48.2314688531187,47.9214560965795,48.0209959758551,100901.906583451,0.0,1.0
2025-07-01,47.94,48.06,47.795,47.8,100324,47.9110623742455,48.0309899396378,47.7661498993964,47.7711468812877,100384.594322529,0.0,1.0
2025-07-02,48.32,48.43,48.05,48.1,345630,48.2908329979879,48.4007665995976,48.0209959758551,48.0709657947686,345838.755788202,0.0,1.0
2025-07-03,48.55,48.62,48.44,48.44,37584,48.5206941649899,48.5906519114688,48.4107605633803,48.4107605633803,37606.7002214617,0.0,1.0
2025-07-07,48.31,48.53,48.2415,48.3,160331,48.2808390342052,48.5007062374246,48.2123803822938,48.2708450704225,160427.837729012,0.0,1.0
2025-07-08,48.8,48.88,48.55,48.59,240865,48.7705432595573,48.8504949698189,48.5206941649899,48.5606700201207,241010.479162473,0.0,1.0
2025-07-09,49.37,49.4,49.08,49.26,159967,49.340199195171,49.3701810865191,49.0503742454728,49.2302655935614,160063.617877995,0.0,1.0
2025-07-10,49.2,49.3599,49.16,49.22,71564,49.1703018108652,49.3301052917505,49.1303259557344,49.1902897384306,71607.2236762633,0.0,1.0
2025-07-11,48.42,48.7302,48.42,48.73,52960,48.3907726358149,48.7007853923541,48.3907726358149,48.7005855130785,52991.9871149587,0.0,1.0
2025-07-14,48.65,48.7143,48.37,48.37,43106,48.6206338028169,48.6848949899396,48.3408028169014,48.3408028169014,43132.0354338635,0.0,1.0
2025-07-15,48.4,48.73,48.29,48.73,85275,48.3707847082495,48.7005855130785,48.2608511066398,48.7005855130785,85326.5049325548,0.0,1.0
2025-07-16,48.45,48.5658,48.02,48.41,90242,48.420754527163,48.5364846277666,47.991014084507,48.3807786720322,90296.5049325548,0.0,1.0
2025-07-17,48.8,48.855,48.56,48.56,88949,48.7705432595573,48.8255100603622,48.5306881287726,48.5306881287726,89002.7239782566,0.0,1.0
2025-07-18,48.55,48.88,48.43,48.8,55068,48.5206941649899,48.8504949698189,48.4007665995976,48.7705432595573,55101.2603180995,0.0,1.0
2025-07-21,48.4,48.6099,48.4,48.5,63087,48.3707847082495,48.5805580080483,48.3707847082495,48.4707243460765,63125.1036843165,0.0,1.0
2025-07-22,48.34,48.4,48.22,48.35,69434,48.3108209255533,48.3707847082495,48.190893360161,48.320814889336,69475.9371854238,0.0,1.0
2025-07-23,49.64,49.68,48.74,48.74,63470,49.6100362173038,49.6500120724346,48.7105794768612,48.7105794768612,63508.3350110731,0.0,1.0
2025-07-24,49.13,49.3399,49.1,49.28,64508,49.1003440643863,49.3101173641851,49.0703621730382,49.2502535211268,64546.9619488625,0.0,1.0
2025-07-25,49.2452,49.2854,48.8957,48.9,17862,49.215474527163,49.2556502615694,48.8661854929577,48.8704828973843,17872.7884034628,0.0,1.0
2025-07-28,48.84,49.18,48.755,49.18,45647,48.8105191146881,49.1503138832998,48.7255704225352,49.1503138832998,45674.5701630763,0.0,1.0
2025-07-29,49.11,49.36,48.97,49.12,72508,49.0803561368209,49.3302052313883,48.9404406438632,49.0903501006036,72551.7938393397,0.0,1.0
2025-07-30,49.35,49.4435,49.085,49.3,36094,49.3202112676056,49.4136548289738,49.0553712273642,49.2702414486921,36115.8002818603,0.0,1.0
2025-07-31,48.75,49.1988,48.6593,48.99,74066,48.7205734406439,49.1691025352113,48.6299281891348,48.9604285714286,74110.73485001,0.0,1.0
2025-08-01,47.63,47.88,47.5301,47.88,25043,47.6012494969819,47.8510985915493,47.5014097987928,47.8510985915493,25058.1256291524,0.0,1.0
2025-08-04,48.29,48.3999,48.03,48.03,31029,48.2608511066398,48.3706847686117,48.0010080482897,48.0010080482897,31047.741091202,0.0,1.0
2025-08-05,48.57,48.74,48.37,48.51,1748381,48.5406820925553,48.7105794768612,48.3408028169014,48.4807183098592,1749436.99818804,0.0,1.0
2025-08-06,48.61,48.685,48.46,48.46,118922,48.5806579476861,48.6556126760563,48.4307484909457,48.4307484909457,118993.827259915,0.0,1.0
2025-08-07,49.2,49.3797,49.0734,49.17,70474,49.1703018108652,49.3498933400402,49.0437782293763,49.1403199195171,70516.5653311858,0.0,1.0
2025-08-08,49.49,49.49,49.1462,49.21,30463,49.4601267605634,49.4601267605634,49.1165342857143,49.1802957746479,30481.3992349507,0.0,1.0
2025-08-11,49.3,49.3899,49.16,49.18,46202,49.2702414486921,49.3600871830986,49.1303259557344,49.1503138832998,46229.9053754782,0.0,1.0
2025-08-12,49.3,49.38,49.03,49.03,65253,49.2702414486921,49.3501931589537,49.0004044265594,49.0004044265594,65292.4119186633,0.0,1.0
2025-08-13,49.55,49.7569,49.4243,49.43,69305,49.5200905432596,49.7268656539235,49.3944664185111,49.4001629778672,69346.8592711898,0.0,1.0
2025-08-14,50.02,50.055,49.63,49.63,181791,49.9898068410463,50.0247857142857,49.6000422535211,49.6000422535211,181900.799275216,0.0,1.0
2025-08-15,50.03,50.1898,49.98,50.07,19481,49.999800804829,50.1595043460765,49.9498309859155,50.0397766599598,19492.7662572982,0.0,1.0
2025-08-18,50.12,50.12,49.74,49.74,26977,50.0897464788732,50.0897464788732,49.7099758551308,49.7099758551308,26993.2937386753,0.0,1.0
2025-08-19,50.24,50.45,50.17,50.33,48557,50.2096740442656,50.4195472837022,50.1397162977867,50.2996197183099,48586.3277632374,0.0,1.0
2025-08-20,50.29,50.499,50.25,50.29,42319,50.2596438631791,50.4685177062374,50.2196680080483,50.2596438631791,42344.5600966378,0.0,1.0
2025-08-21,50.2,50.4869,50.11,50.11,26737,50.1696981891348,50.4564250100604,50.0797525150905,50.0797525150905,26753.1487819609,0.0,1.0
2025-08-22,50.52,50.7478,50.45,50.45,87285,50.4895050301811,50.7171675251509,50.4195472837022,50.4195472837022,87337.7189450372,0.0,1.0
2025-08-25,50.29,50.6777,50.2325,50.43,67983,50.2596438631791,50.6471098390342,50.2021785714286,50.3995593561368,68024.0608012885,0.0,1.0
2025-08-26,50.18,50.37,49.96,50.26,83290,50.1497102615694,50.3395955734406,49.9298430583501,50.229661971831,83340.3060197302,0.0,1.0
2025-08-27,49.92,50.0744,49.79,49.91,100669,49.8898672032193,50.0441740040241,49.7599456740443,49.8798732394366,100729.802697806,0.0,1.0
2025-08-28,50.059,50.1381,49.95,50.13,30165,50.0287832997988,50.1078355533199,49.9198490945674,50.0997404426559,30183.2192470304,0.0,1.0
2025-08-29,49.65,49.99,49.6401,49.86,38719,49.6200301810865,49.9598249496982,49.6101361569416,49.8299034205231,38742.3857459231,0.0,1.0
2025-09-02,49.34,49.38,49.02,49.18,51573,49.3102173038229,49.3501931589537,48.9904104627767,49.1503138832998,51604.1493859473,0.0,1.0
2025-09-03,49.24,49.4276,49.0521,49.08,75792,49.210277665996,49.3977644265594,49.0224910865191,49.0503742454728,75837.7773303805,0.0,1.0
2025-09-04,49.55,49.56,49.29,49.29,40538,49.5200905432596,49.5300845070423,49.2602474849095,49.2602474849095,40562.4843970203,0.0,1.0
2025-09-05,49.37,49.59,49.171,49.55,71094,49.340199195171,49.5600663983903,49.1413193158954,49.5200905432596,71136.9398026978,0.0,1.0
2025-09-08,49.56,49.7,49.47,49.47,35181,49.5300845070423,49.67,49.440138832998,49.440138832998,35202.2488423595,0.0,1.0
2025-09-09,49.8,49.9319,49.5,49.52,40673,49.769939637827,49.9017600201207,49.4701207243461,49.4901086519115,40697.5659351721,0.0,1.0
2025-09-10,49.59,49.8567,49.5123,49.82,62702,49.5600663983903,49.8266054124748,49.4824132997988,49.7899275653924,62739.8711495873,0.0,1.0
2025-09-11,49.97,49.985,49.64,49.64,59465,49.9398370221328,49.9548279678068,49.6100362173038,49.6100362173038,59500.916045903,0.0,1.0
2025-09-12,49.9177,49.93,49.7801,49.87,49663,49.8875685915493,49.899861167002,49.7500516498994,49.8398973843058,49692.9957720958,0.0,1.0
2025-09-15,50.06,50.188,49.95,50.06,28777,50.0297826961771,50.1577054325956,49.9198490945674,50.0297826961771,28794.3809140326,0.0,1.0
2025-09-16,49.51,49.855,49.44,49.74,53370,49.4801146881288,49.8249064386318,49.4101569416499,49.7099758551308,53402.2347493456,0.0,1.0
2025-09-17,49.49,49.6325,49.28,49.44,72507,49.4601267605634,49.6025407444668,49.2502535211268,49.4101569416499,72550.7932353533,0.0,1.0
2025-09-18,50.07,50.214,49.918,50.1,29897,50.0397766599598,50.1836897384306,49.8878684104628,50.0697585513078,29915.0573786994,0.0,1.0
2025-09-19,50.067,50.2703,50.0001,50.15,25583,50.0367784708249,50.2399557545272,49.9699188531187,50.1197283702213,25598.4517817596,0.0,1.0
2025-09-22,49.78,49.9,49.635,49.79,32264,49.7499517102616,49.8698792756539,49.6050392354125,49.7599456740443,32283.4870142943,0.0,1.0
2025-09-23,49.88,50.2899,49.7602,50.18,58877,49.8498913480885,50.2595439235413,49.7301636619718,50.1497102615694,58912.5609019529,0.0,1.0
2025-09-24,49.88,50.0526,49.81,49.84,34027,49.8498913480885,50.0223871629779,49.7799336016097,49.8099154929577,34047.5518421583,0.0,1.0
2025-09-25,49.67,49.67,49.3312,49.38,66895,49.67,49.67,49.3312,49.38,66895,0.03,1.0
2025-09-26,49.9,50.0383,49.815,49.93,1581227,49.9,50.0383,49.815,49.93,1581227,0.0,1.0
2025-09-29,50.01,50.1,49.92,49.93,45829,50.01,50.1,49.92,49.93,45829,0.0,1.0
2025-09-30,50.4,50.5451,50.086,50.13,203232,50.4,50.5451,50.086,50.13,203232,0.0,1.0
2025-10-01,50.73,50.8499,50.48,50.48,123122,50.73,50.8499,50.48,50.48,123122,0.0,1.0
2025-10-02,51.13,51.2991,51.06,51.21,43266,51.13,51.2991,51.06,51.21,43266,0.0,1.0
2025-10-03,51.17,51.2355,50.65,51.12,38033,51.17,51.2355,50.65,51.12,38033,0.0,1.0
2025-10-06,51.07,51.4669,51.06,51.18,27159,51.07,51.4669,51.06,51.18,27159,0.0,1.0
2025-10-07,51.02,51.28,50.95,51.26,112661,51.02,51.28,50.95,51.26,112661,0.0,1.0
2025-10-08,51.44,51.5375,51.3,51.39,73658,51.44,51.5375,51.3,51.39,73658,0.0,1.0
2025-10-09,51.24,51.47,51.1573,51.47,430541,51.24,51.47,51.1573,51.47,430541,0.0,1.0
2025-10-10,50.28,51.4005,50.28,51.28,39163,50.28,51.4005,50.28,51.28,39163,0.0,1.0
2025-10-13,50.81,50.94,50.57,50.57,34832,50.81,50.94,50.57,50.57,34832,0.0,1.0
2025-10-14,50.95,51.0615,50.35,50.47,51029,50.95,51.0615,50.35,50.47,51029,0.0,1.0
2025-10-15,50.79,51.065,50.595,51.01,83246,50.79,51.065,50.595,51.01,83246,0.0,1.0
2025-10-16,51.35,51.4739,50.94,50.94,223602,51.35,51.4739,50.94,50.94,223602,0.0,1.0
2025-10-17,51.55,51.6,51.22,51.42,56197,51.55,51.6,51.22,51.42,56197,0.0,1.0
2025-10-20,52.04,52.0926,51.76,51.76,36327,52.04,52.0926,51.76,51.76,36327,0.0,1.0
2025-10-21,51.71,52.02,51.71,51.9,35368,51.71,52.02,51.71,51.9,35368,0.0,1.0
2025-10-22,51.67,52.07,51.5,51.93,32082,51.67,52.07,51.5,51.93,32082,0.0,1.0
2025-10-23,52.06,52.1821,52.0,52.01,52186,52.06,52.1821,52.0,52.01,52186,0.0,1.0
2025-10-24,52.01,52.16,52.01,52.1,19279,52.01,52.16,52.01,52.1,19279,0.0,1.0
2025-10-27,52.31,52.32,52.11,52.19,39255,52.31,52.32,52.11,52.19,39255,0.0,1.0
2025-10-28,52.1936,52.2791,51.9338,52.23,34939,52.1936,52.2791,51.9338,52.23,34939,0.0,1.0
2025-10-29,52.145,52.3007,51.92,52.3007,39526,52.145,52.3007,51.92,52.3007,39526,0.0,1.0
2025-10-30,51.95,52.09,51.8501,51.96,87953,51.95,52.09,51.8501,51.96,87953,0.0,1.0
2025-10-31,51.77,51.97,51.65,51.94,36861,51.77,51.97,51.65,51.94,36861,0.0,1.0
2025-11-03,51.7998,51.87,51.705,51.76,17409,51.7998,51.87,51.705,51.76,17409,0.0,1.0
2025-11-04,51.33,51.67,51.33,51.53,54567,51.33,51.67,51.33,51.53,54567,0.0,1.0
2025-11-05,51.86,51.98,51.53,51.58,153223,51.86,51.98,51.53,51.58,153223,0.0,1.0
2025-11-06,51.25,51.62,51.13,51.51,72267,51.25,51.62,51.13,51.51,72267,0.0,1.0
2025-11-07,51.49,51.59,50.305,51.01,29293,51.49,51.59,50.305,51.01,29293,0.0,1.0
2025-11-10,51.99,52.15,51.76,51.83,32728,51.99,52.15,51.76,51.83,32728,0.0,1.0
2025-11-11,52.45,52.5175,52.25,52.25,25365,52.45,52.5175,52.25,52.25,25365,0.0,1.0
2025-11-12,52.9,53.0066,52.82,52.9,28436,52.9,53.0066,52.82,52.9,28436,0.0,1.0
2025-11-13,52.28,52.9,52.22,52.85,58006,52.28,52.9,52.22,52.85,58006,0.0,1.0
2025-11-14,51.97,52.13,51.69,51.69,37959,51.97,52.13,51.69,51.69,37959,0.0,1.0
2025-11-17,51.45,51.7558,51.12,51.58,32960,51.45,51.7558,51.12,51.58,32960,0.0,1.0
2025-11-18,50.53,50.785,50.35,50.53,44176,50.53,50.785,50.35,50.53,44176,0.0,1.0
2025-11-19,50.9,51.125,50.73,50.88,63852,50.9,51.125,50.73,50.88,63852,0.0,1.0
2025-11-20,50.2,51.3999,50.14,51.31,78404,50.2,51.3999,50.14,51.31,78404,0.0,1.0
2025-11-21,50.96,51.08,50.58,50.69,31428,50.96,51.08,50.58,50.69,31428,0.0,1.0
2025-11-24,51.08,51.3,50.86,50.99,32452,51.08,51.3,50.86,50.99,32452,0.0,1.0
2025-11-25,51.63,51.79,51.3,51.35,27324,51.63,51.79,51.3,51.35,27324,0.0,1.0
2025-11-26,52.17,52.17,51.75,51.75,21860,52.17,52.17,51.75,51.75,21860,0.0,1.0