date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-16,50.0,50.09,50.0,50.09,2300,13.4781954001529,13.5024561518732,13.4781954001529,13.5024561518732,8532.29950937611,0.0,1.0
2011-05-17,50.0,50.02,49.9901,50.0,6800,13.4781954001529,13.483586678313,13.4755267174637,13.4781954001529,25225.9289842424,0.0,1.0
2011-05-18,49.99,50.04,49.98,50.04,4900,13.4754997610729,13.4889779564731,13.4728041219929,13.4889779564731,18177.5076504099,0.0,1.0
2011-05-19,50.03,50.03,50.0,50.0,1800,13.486282317393,13.486282317393,13.4781954001529,13.4781954001529,6677.45178994652,0.0,1.0
2011-05-20,50.03,50.03,50.03,50.03,0,13.486282317393,13.486282317393,13.486282317393,13.486282317393,0,0.0,1.0
2011-05-23,49.83,49.937,49.75,49.93,6800,13.4323695357924,13.4612128739487,13.4108044231522,13.4593259265927,25225.9289842424,0.0,1.0
2011-05-24,49.69,50.02,49.69,49.83,8500,13.394630588672,13.483586678313,13.394630588672,13.4323695357924,31532.4112303029,0.0,1.0
2011-05-25,49.95,50.0,49.9,50.0,10000,13.4647172047528,13.4781954001529,13.4512390093526,13.4781954001529,37096.9543885917,0.0,1.0
2011-05-26,49.95,50.02,49.95,50.02,600,13.4647172047528,13.483586678313,13.4647172047528,13.483586678313,2225.8172633155,0.0,1.0
2011-05-27,50.01,50.91,50.0,50.01,9000,13.480891039233,13.7234985564357,13.4781954001529,13.480891039233,33387.2589497325,0.0,1.0
2011-05-31,50.02,50.05,49.99,50.05,9800,13.483586678313,13.4916735955531,13.4754997610729,13.4916735955531,36355.0153008199,0.0,1.0
2011-06-01,49.942,50.0,49.6,49.6,1200,13.5312984117739,13.5470129467922,13.4386368432178,13.4386368432178,4429.02064356612,0.254996,1.0
2011-06-02,49.94,49.94,49.94,49.94,0,13.530756531256,13.530756531256,13.530756531256,13.530756531256,0,0.0,1.0
2011-06-03,49.8,49.85,49.8,49.85,3700,13.492824895005,13.5063719079518,13.492824895005,13.5063719079518,13656.1469843289,0.0,1.0
2011-06-06,50.0,50.25,49.79,50.0,2000,13.5470129467922,13.6147480115261,13.4901154924157,13.5470129467922,7381.70107261018,0.0,1.0
2011-06-07,49.82,49.82,49.82,49.82,800,13.4982437001837,13.4982437001837,13.4982437001837,13.4982437001837,2952.68042904408,0.0,1.0
2011-06-08,49.92,50.04,49.9199,50.04,300,13.5253377260773,13.5578505571496,13.5253106320514,13.5578505571496,1107.25516089153,0.0,1.0
2011-06-09,49.9,49.9155,49.9,49.9155,700,13.5199189208986,13.5241184949121,13.5199189208986,13.5241184949121,2583.59537541357,0.0,1.0
2011-06-10,49.9004,49.91,48.68,49.91,20900,13.5200272970022,13.522628323488,13.1893718049969,13.522628323488,77138.7762087763,0.0,1.0
2011-06-13,49.76,49.83,49.76,49.76,1000,13.4819872846476,13.5009531027731,13.4819872846476,13.4819872846476,3690.85053630509,0.0,1.0
2011-06-14,49.76,49.76,49.76,49.76,0,13.4819872846476,13.4819872846476,13.4819872846476,13.4819872846476,0,0.0,1.0
2011-06-15,49.76,49.76,49.76,49.76,0,13.4819872846476,13.4819872846476,13.4819872846476,13.4819872846476,0,0.0,1.0
2011-06-16,49.75,49.75,49.65,49.75,3200,13.4792778820582,13.4792778820582,13.4521838561646,13.4792778820582,11810.7217161763,0.0,1.0
2011-06-17,49.7475,49.7475,49.68,49.68,1000,13.4786005314109,13.4786005314109,13.4603120639327,13.4603120639327,3690.85053630509,0.0,1.0
2011-06-20,49.7599,49.76,49.7599,49.76,1900,13.4819601906217,13.4819872846476,13.4819601906217,13.4819872846476,7012.61601897967,0.0,1.0
2011-06-21,49.76,49.76,49.76,49.76,0,13.4819872846476,13.4819872846476,13.4819872846476,13.4819872846476,0,0.0,1.0
2011-06-22,49.75,49.95,49.7,49.8301,8800,13.4792778820582,13.5334659338454,13.4657308691114,13.500980196799,32479.4847194849,0.0,1.0
2011-06-23,49.92,49.92,49.71,49.88,3100,13.5253377260773,13.5253377260773,13.4684402717008,13.5145001157199,11441.6366625458,0.0,1.0
2011-06-24,49.8,50.03,49.8,50.03,3400,13.492824895005,13.5551411545603,13.492824895005,13.5551411545603,12548.8918234373,0.0,1.0
2011-06-27,49.8,49.8,49.8,49.8,0,13.492824895005,13.492824895005,13.492824895005,13.492824895005,0,0.0,1.0
2011-06-28,49.9,50.0,49.9,49.9,1300,13.5199189208986,13.5470129467922,13.5199189208986,13.5199189208986,4798.10569719662,0.0,1.0
2011-06-29,49.92,49.92,49.92,49.92,200,13.5253377260773,13.5253377260773,13.5253377260773,13.5253377260773,738.17010726102,0.0,1.0
2011-06-30,49.92,49.92,49.92,49.92,0,13.5253377260773,13.5253377260773,13.5253377260773,13.5253377260773,0,0.0,1.0
2011-07-01,49.8,49.8,49.25,49.8,900,13.5620896884409,13.5620896884409,13.4123075734079,13.5620896884409,3304.80044223572,0.255646,1.0
2011-07-05,49.85,49.95,49.85,49.92,2300,13.575706244353,13.6029393561772,13.575706244353,13.5947694226299,8445.60113015795,0.0,1.0
2011-07-06,49.98,49.98,49.9,49.9,3200,13.6111092897244,13.6111092897244,13.5893228002651,13.5893228002651,11750.4015723937,0.0,1.0
2011-07-07,49.32,49.32,49.32,49.32,300,13.4313707516849,13.4313707516849,13.4313707516849,13.4313707516849,1101.6001474119,0.0,1.0
2011-07-08,49.9672,49.9672,49.9672,49.9672,200,13.607623451411,13.607623451411,13.607623451411,13.607623451411,734.400098274601,0.0,1.0
2011-07-11,49.912,49.99,49.912,49.98,4000,13.592590773684,13.6138326009069,13.592590773684,13.6111092897244,14688.0019654921,0.0,1.0
2011-07-12,50.05,50.05,49.95,49.95,10400,13.6301724680014,13.6301724680014,13.6029393561772,13.6029393561772,38188.8051102793,0.0,1.0
2011-07-13,50.0356,50.08,50.034,50.034,900,13.6262508998987,13.6383424015486,13.6258151701095,13.6258151701095,3304.80044223571,0.0,1.0
2011-07-14,50.04,50.04,50.04,50.04,0,13.627449156819,13.627449156819,13.627449156819,13.627449156819,0,0.0,1.0
2011-07-15,50.1,50.1,50.048,50.048,7900,13.6437890239135,13.6437890239135,13.6296278057649,13.6296278057649,29008.8038818467,0.0,1.0
2011-07-18,49.95,50.15,49.95,50.15,7300,13.6029393561772,13.6574055798256,13.6029393561772,13.6574055798256,26805.603587023,0.0,1.0
2011-07-19,50.01,50.01,49.95,50.0,8600,13.6192792232717,13.6192792232717,13.6029393561772,13.6165559120893,31579.2042258079,0.0,1.0
2011-07-20,50.05,50.05,49.95,50.0,6300,13.6301724680014,13.6301724680014,13.6029393561772,13.6165559120893,23133.60309565,0.0,1.0
2011-07-21,49.95,50.15,49.95,50.01,14700,13.6029393561772,13.6574055798256,13.6029393561772,13.6192792232717,53978.4072231833,0.0,1.0
2011-07-22,50.02,50.04,50.0,50.0,6400,13.6220025344541,13.627449156819,13.6165559120893,13.6165559120893,23500.8031447873,0.0,1.0
2011-07-25,50.04,50.04,49.9924,50.01,2700,13.627449156819,13.627449156819,13.6144861955906,13.6192792232717,9914.40132670711,0.0,1.0
2011-07-26,50.03,50.03,50.01,50.01,400,13.6247258456365,13.6247258456365,13.6192792232717,13.6192792232717,1468.80019654921,0.0,1.0
2011-07-27,50.04,51.11,49.99,49.99,500,13.627449156819,13.9188434533377,13.6138326009069,13.6138326009069,1836.0002456865,0.0,1.0
2011-07-28,50.02,50.02,50.0,50.02,4600,13.6220025344541,13.6220025344541,13.6165559120893,13.6220025344541,16891.2022603159,0.0,1.0
2011-07-29,50.038,50.11,50.011,50.1,5000,13.6269044945825,13.6465123350959,13.6195515543899,13.6437890239135,18360.002456865,0.0,1.0
2011-08-01,50.02,50.02,50.01,50.02,700,13.6917247473464,13.6917247473464,13.6889874972969,13.6917247473464,2557.31112377103,0.25602,1.0
2011-08-02,50.02,50.2,50.0,50.2,3500,13.6917247473464,13.7409952482365,13.6862502472475,13.7409952482365,12786.5556188551,0.0,1.0
2011-08-03,50.043,50.1,49.94,50.07,5900,13.6980204224601,13.713622747742,13.6698267469508,13.7054109975936,21554.4794717844,0.0,1.0
2011-08-04,49.85,50.15,49.85,50.15,6800,13.6451914965057,13.7273089979892,13.6451914965057,13.7273089979892,24842.4509166329,0.0,1.0
2011-08-05,49.9,50.07,49.9,49.99,36400,13.658877746753,13.7054109975936,13.658877746753,13.683512997198,132980.178436093,0.0,1.0
2011-08-08,50.0,50.1,49.9,49.95,1900,13.6862502472475,13.713622747742,13.658877746753,13.6725639970002,6941.27305023564,0.0,1.0
2011-08-09,50.0,50.0,49.45,49.45,2600,13.6862502472475,13.6862502472475,13.5357014945278,13.5357014945278,9498.58417400667,0.0,1.0
2011-08-10,50.0,50.0,50.0,50.0,300,13.6862502472475,13.6862502472475,13.6862502472475,13.6862502472475,1095.99048161615,0.0,1.0
2011-08-11,50.1,50.1,49.95,50.0,10100,13.713622747742,13.713622747742,13.6725639970002,13.6862502472475,36898.3462144105,0.0,1.0
2011-08-12,50.1,50.1,50.1,50.1,100,13.713622747742,13.713622747742,13.713622747742,13.713622747742,365.330160538718,0.0,1.0
2011-08-15,50.07,50.2,49.51,49.55,4500,13.7054109975936,13.7409952482365,13.5521249948245,13.5630739950223,16439.8572242424,0.0,1.0
2011-08-16,50.07,50.07,50.07,50.07,0,13.7054109975936,13.7054109975936,13.7054109975936,13.7054109975936,0,0.0,1.0
2011-08-17,50.04,50.04,49.51,49.51,1300,13.6971992474453,13.6971992474453,13.5521249948245,13.5521249948245,4749.29208700334,0.0,1.0
2011-08-18,50.04,50.04,49.55,49.55,1100,13.6971992474453,13.6971992474453,13.5630739950223,13.5630739950223,4018.6317659259,0.0,1.0
2011-08-19,50.0,50.04,49.9,50.04,13000,13.6862502472475,13.6971992474453,13.658877746753,13.6971992474453,47492.9208700334,0.0,1.0
2011-08-22,50.28,50.48,50.0,50.0,11000,13.7628932486321,13.8176382496211,13.6862502472475,13.6862502472475,40186.317659259,0.0,1.0
2011-08-23,50.3,50.33,49.25,50.0,14400,13.768367748731,13.7765794988793,13.4809564935388,13.6862502472475,52607.5431175754,0.0,1.0
2011-08-24,50.268,50.3,49.2,49.2,600,13.7596085485727,13.768367748731,13.4672702432915,13.4672702432915,2191.98096323232,0.0,1.0
2011-08-25,50.0,50.3,49.2501,49.2501,500,13.6862502472475,13.768367748731,13.4809838660393,13.4809838660393,1826.65080269359,0.0,1.0
2011-08-26,50.849,50.9,50.0,50.188,4100,13.9186427764457,13.9326027516979,13.6862502472475,13.7377105481771,14978.5365820875,0.0,1.0
2011-08-29,50.75,50.75,50.0,50.4,13200,13.8915440009562,13.8915440009562,13.6862502472475,13.7957402492255,48223.5811911108,0.0,1.0
2011-08-30,50.85,50.85,50.092,50.7,1400,13.9189165014507,13.9189165014507,13.7114329477024,13.8778577507089,5114.62224754206,0.0,1.0
2011-08-31,50.808,50.808,50.6,50.8,3500,13.907420051243,13.907420051243,13.8504852502145,13.9052302512034,12786.5556188552,0.0,1.0
2011-09-01,50.42,50.6,50.35,50.43,2800,13.8725502228631,13.9220753922426,13.853290434771,13.8753016211619,10176.6436402825,0.26061,1.0
2011-09-02,50.8,50.8,50.05,50.05,7900,13.9771033582198,13.9771033582198,13.7707484858052,13.7707484858052,28712.6731279402,0.0,1.0
2011-09-06,50.92,50.92,49.95,50.87,7900,14.0101201378062,14.0101201378062,13.7432345028165,13.9963631463119,28712.6731279401,0.0,1.0
2011-09-07,51.0499,51.0499,50.88,50.88,3500,14.0458608017084,14.0458608017084,13.9991145446107,13.9991145446107,12720.8045503532,0.0,1.0
2011-09-08,51.08,51.08,51.0,51.03,1900,14.054142510588,14.054142510588,14.0321313241971,14.0403855190937,6905.57961304887,0.0,1.0
2011-09-09,51.12,51.13,50.71,51.12,2100,14.0651481037834,14.0678995020823,13.9523407735301,14.0651481037834,7632.48273021194,0.0,1.0
2011-09-12,51.2,51.2,51.14,51.15,1300,14.0871592901743,14.0871592901743,14.0706509003811,14.07340229868,4724.87026155977,0.0,1.0
2011-09-13,51.22,51.23,51.18,51.2,1500,14.092662086772,14.0954134850709,14.0816564935766,14.0871592901743,5451.77337872282,0.0,1.0
2011-09-14,51.21,51.21,50.16,50.16,2000,14.0899106884732,14.0899106884732,13.8010138670926,13.8010138670926,7269.0311716304,0.0,1.0
2011-09-15,51.2,51.2,51.01,51.144,1000,14.0871592901743,14.0871592901743,14.0348827224959,14.0717514597007,3634.51558581521,0.0,1.0
2011-09-16,51.21,51.21,51.21,51.21,200,14.0899106884732,14.0899106884732,14.0899106884732,14.0899106884732,726.90311716304,0.0,1.0
2011-09-19,51.42,51.42,51.21,51.38,5300,14.1476900527493,14.1476900527493,14.0899106884732,14.1366844595538,19262.9326048206,0.0,1.0
2011-09-20,51.51,51.51,51.51,51.51,100,14.172452637439,14.172452637439,14.172452637439,14.172452637439,363.451558581522,0.0,1.0
2011-09-21,51.75,51.75,51.55,51.75,5200,14.2384861966117,14.2384861966117,14.1834582306345,14.2384861966117,18899.4810462391,0.0,1.0
2011-09-22,52.025,52.25,51.75,51.75,13100,14.3141496498304,14.3760561115548,14.2384861966117,14.2384861966117,47612.1541741793,0.0,1.0
2011-09-23,52.12,52.15,52.0,52.05,6600,14.3402879336696,14.3485421285662,14.3072711540833,14.3210281455776,23987.8028663804,0.0,1.0
2011-09-26,52.15,52.2,52.05,52.05,14400,14.3485421285662,14.3622991200605,14.3210281455776,14.3210281455776,52337.024435739,0.0,1.0
2011-09-27,52.135,52.2,52.135,52.1468,4300,14.3444150311179,14.3622991200605,14.3444150311179,14.3476616811106,15628.4170190054,0.0,1.0
2011-09-28,52.25,52.4,52.1,52.1504,43100,14.3760561115548,14.4173270860378,14.3347851370719,14.3486521844982,156647.621748636,0.0,1.0
2011-09-29,52.3224,52.3224,52.12,52.2,4800,14.3959762352386,14.3959762352386,14.3402879336696,14.3622991200605,17445.674811913,0.0,1.0
2011-09-30,52.42,52.42,52.12,52.3,58400,14.4228298826355,14.4228298826355,14.3402879336696,14.3898131030491,212255.710211608,0.0,1.0
2011-10-03,52.22,52.41,51.19,51.37,1700,14.4388509997899,14.4913860761967,14.154055585585,14.2038256579703,6148.27315561964,0.258229,1.0
2011-10-04,52.287,52.3,51.59,51.59,15200,14.4573765267334,14.4609710319612,14.2646557464413,14.2646557464413,54972.7952737753,0.0,1.0
2011-10-05,52.1,52.1799,51.85,51.86,12500,14.4056709515331,14.4277633336641,14.3365458509979,14.3393108550193,45207.8908501441,0.0,1.0
2011-10-06,51.85,51.88,51.69,51.8,7000,14.3365458509979,14.3448408630621,14.2923057866553,14.3227208308908,25316.4188760807,0.0,1.0
2011-10-07,51.5,51.75,51.26,51.64,7600,14.2397707102486,14.3088958107838,14.1734106137348,14.2784807665483,27486.3976368877,0.0,1.0
2011-10-10,51.79,51.83,51.79,51.83,900,14.3199558268694,14.331015842955,14.3199558268694,14.331015842955,3254.96814121039,0.0,1.0
2011-10-11,51.6,51.739,51.03,51.46,29600,14.2674207504627,14.3058543063602,14.1098155212424,14.228710694163,107052.285533141,0.0,1.0
2011-10-12,51.6,51.62,51.552,51.58,4600,14.2674207504627,14.2729507585055,14.2541487311599,14.2618907424199,16636.5038328531,0.0,1.0
2011-10-13,51.6444,51.6444,51.6,51.6,3500,14.2796973683177,14.2796973683177,14.2674207504627,14.2674207504627,12658.2094380404,0.0,1.0
2011-10-14,51.6,51.71,51.15,51.15,5200,14.2674207504627,14.2978357946982,14.1429955694993,14.1429955694993,18806.48259366,0.0,1.0
2011-10-17,51.6,51.65,51.51,51.65,1400,14.2674207504627,14.2812457705697,14.24253571427,14.2812457705697,5063.28377521615,0.0,1.0
2011-10-18,51.624,51.624,51.624,51.624,500,14.2740567601141,14.2740567601141,14.2740567601141,14.2740567601141,1808.31563400576,0.0,1.0
2011-10-19,51.85,51.86,51.75,51.86,3400,14.3365458509979,14.3393108550193,14.3088958107838,14.3393108550193,12296.5463112392,0.0,1.0
2011-10-20,51.8,51.8,51.8,51.8,200,14.3227208308908,14.3227208308908,14.3227208308908,14.3227208308908,723.32625360231,0.0,1.0
2011-10-21,51.825,51.85,51.825,51.85,700,14.3296333409443,14.3365458509979,14.3296333409443,14.3365458509979,2531.64188760809,0.0,1.0
2011-10-24,51.87,52.08,51.85,52.08,1700,14.3420758590407,14.4001409434902,14.3365458509979,14.4001409434902,6148.27315561961,0.0,1.0
2011-10-25,51.8704,51.95,51.8704,51.95,7500,14.3421864592015,14.3641958912119,14.3421864592015,14.3641958912119,27124.7345100866,0.0,1.0
2011-10-26,51.85,52.02,51.8,51.9,8900,14.3365458509979,14.3835509193618,14.3227208308908,14.3503708711049,32188.0182853026,0.0,1.0
2011-10-27,51.93,52.13,51.88,52.13,3500,14.3586658831691,14.4139659635973,14.3448408630621,14.4139659635973,12658.2094380404,0.0,1.0
2011-10-28,51.95,52.1035,51.9,52.04,19000,14.3641958912119,14.4066387029405,14.3503708711049,14.3890809274046,68715.9940922195,0.0,1.0
2011-10-31,51.8912,52.05,51.8912,52.05,2000,14.3479376675661,14.391845931426,14.3479376675661,14.391845931426,7233.26253602306,0.0,1.0
2011-11-01,51.99,52.12,51.751,52.12,4200,14.4461146653542,14.4822368986009,14.3797053288468,14.4822368986009,15115.3445101528,0.25627,1.0
2011-11-02,52.08,52.11,51.72,52.11,20900,14.4711223652942,14.4794582652742,14.3710915655341,14.4794582652742,75216.8333957607,0.0,1.0
2011-11-03,52.025,52.065,51.55,51.98,7200,14.4558398819975,14.4669544153042,14.3238547989807,14.4433360320275,25912.0191602621,0.0,1.0
2011-11-04,52.0001,52.05,51.56,52.0,6300,14.4489210850141,14.4627864653142,14.3266334323074,14.4488932986808,22673.0167652293,0.0,1.0
2011-11-07,52.0,52.02,51.7706,52.0,2900,14.4488932986808,14.4544505653342,14.3851514501671,14.4488932986808,10436.7854951056,0.0,1.0
2011-11-08,52.05,52.05,51.66,52.03,2900,14.4627864653142,14.4627864653142,14.3544197655741,14.4572291986609,10436.7854951055,0.0,1.0
2011-11-09,52.04,52.14,51.54,52.14,2600,14.4600078319875,14.4877941652542,14.3210761656541,14.4877941652542,9357.11803009464,0.0,1.0
2011-11-10,51.9,52.14,51.85,52.14,5700,14.4211069654142,14.4877941652542,14.4072137987808,14.4877941652542,20513.6818352074,0.0,1.0
2011-11-11,51.9,51.9,51.8445,51.9,15900,14.4211069654142,14.4211069654142,14.4056855504511,14.4211069654142,57222.3756455785,0.0,1.0
2011-11-14,52.07,52.28,51.96,52.27,24800,14.4683437319675,14.5266950318276,14.4377787653742,14.5239163985009,89252.5104409028,0.0,1.0
2011-11-15,52.044,52.1052,52.044,52.1052,3300,14.4611192853182,14.4781245212774,14.4611192853182,14.4781245212774,11876.3421151201,0.0,1.0
2011-11-16,52.46,52.46,52.13,52.29,23500,14.5767104317076,14.5767104317076,14.4850155319276,14.5294736651543,84573.9514258555,0.0,1.0
2011-11-17,52.06,52.5,52.06,52.46,5700,14.4655650986409,14.5878249650143,14.4655650986409,14.5767104317076,20513.6818352074,0.0,1.0
2011-11-18,52.2,52.41,52.1,52.41,5000,14.5044659652142,14.5628172650743,14.4766796319475,14.5628172650743,17994.457750182,0.0,1.0
2011-11-21,52.5,52.52,52.5,52.52,1500,14.5878249650143,14.5933822316677,14.5878249650143,14.5933822316677,5398.3373250546,0.0,1.0
2011-11-22,52.52,52.6,52.5,52.6,7200,14.5933822316677,14.615611298281,14.5878249650143,14.615611298281,25912.019160262,0.0,1.0
2011-11-23,52.506,52.6,52.506,52.52,700,14.5894921450103,14.615611298281,14.5894921450103,14.5933822316677,2519.22408502548,0.0,1.0
2011-11-25,52.6,52.7,52.6,52.6,1200,14.615611298281,14.6433976315477,14.615611298281,14.615611298281,4318.66986004368,0.0,1.0
2011-11-28,52.58,52.6,52.466,52.6,15300,14.6100540316277,14.615611298281,14.5783776117036,14.615611298281,55063.0407155567,0.0,1.0
2011-11-29,52.61,52.62,52.543,52.6,3400,14.6183899316077,14.6211685649343,14.599773088319,14.615611298281,12236.2312701237,0.0,1.0
2011-11-30,52.46,52.51,51.95,52.38,10600,14.5767104317076,14.590603598341,14.4350001320475,14.5544813650943,38148.2504303859,0.0,1.0
2011-12-01,52.2,52.3,52.12,52.16,21100,14.5759713152427,14.6038946319386,14.5536326618861,14.5648019885644,75564.0894304038,0.25734,1.0
2011-12-02,52.2,52.29,51.75,52.2,24900,14.5759713152427,14.601102300269,14.4503163901113,14.5759713152427,89172.7880008083,0.0,1.0
2011-12-05,52.2,52.27,51.97,52.2,2700,14.5759713152427,14.5955176369299,14.5117476868423,14.5759713152427,9669.33845791897,0.0,1.0
2011-12-06,52.2352,52.28,52.05,52.15,8300,14.5858003227197,14.5983099685994,14.5340863401989,14.5620096568948,29724.262666936,0.0,1.0
2011-12-07,52.13,52.27,52.13,52.25,1600,14.5564249935556,14.5955176369299,14.5564249935556,14.5899329735907,5729.97834543346,0.0,1.0
2011-12-08,52.2475,52.54,52.15,52.54,15200,14.5892348906733,14.6709105920087,14.5620096568948,14.6709105920087,54434.7942816177,0.0,1.0
2011-12-09,52.35,52.63,52.35,52.63,400,14.6178562902865,14.696041577035,14.6178562902865,14.696041577035,1432.49458635837,0.0,1.0
2011-12-12,52.45,52.45,52.203,52.4,5200,14.6457796069824,14.6457796069824,14.5768090147436,14.6318179486345,18622.4296226587,0.0,1.0
2011-12-13,52.45,52.5,52.06,52.48,1100,14.6457796069824,14.6597412653303,14.5368786718685,14.6541566019912,3939.3601124855,0.0,1.0
2011-12-14,52.469,52.469,52.422,52.45,1400,14.6510850371546,14.6510850371546,14.6379610783076,14.6457796069824,5013.73105225428,0.0,1.0
2011-12-15,52.426,52.58,52.426,52.58,3700,14.6390780109754,14.682079918687,14.6390780109754,14.682079918687,13250.5749238149,0.0,1.0
2011-12-16,52.48,52.62,52.48,52.62,3900,14.6541566019912,14.6932492453654,14.6541566019912,14.6932492453654,13966.822216994,0.0,1.0
2011-12-19,52.57,52.65,52.55,52.65,3600,14.6792875870175,14.7016262403741,14.6737029236783,14.7016262403741,12892.4512772252,0.0,1.0
2011-12-20,52.59,52.6,52.4999,52.6,6600,14.6848722503566,14.6876645820262,14.6597133420137,14.6876645820262,23636.160674913,0.0,1.0
2011-12-21,52.63,52.63,52.5,52.63,12800,14.696041577035,14.696041577035,14.6597412653303,14.696041577035,45839.8267634675,0.0,1.0
2011-12-22,52.62,52.63,52.607,52.62,4700,14.6932492453654,14.696041577035,14.6896192141949,14.6932492453654,16831.8113897107,0.0,1.0
2011-12-23,52.61,52.67,52.5,52.67,11000,14.6904569136958,14.7072109037133,14.6597412653303,14.7072109037133,39393.6011248549,0.0,1.0
2011-12-27,52.6588,52.67,52.606,52.65,12200,14.7040834922434,14.7072109037133,14.689339981028,14.7016262403741,43691.08488393,0.0,1.0
2011-12-28,53.18,53.18,52.41,52.6,35800,14.9532270515969,14.9532270515969,14.7367173707069,14.7901418374201,127319.941938331,0.371042,1.0
2011-12-29,52.599,52.62,52.28,52.58,9800,14.7898606560163,14.7957654654951,14.700163788219,14.784518209345,34852.9449998783,0.0,1.0
2011-12-30,52.72,52.75,52.62,52.67,38600,14.8238836058704,14.832319047983,14.7957654654951,14.8098245356828,137277.926224011,0.0,1.0
2012-01-03,52.7399,52.75,52.67,52.75,9100,14.8294791158051,14.832319047983,14.8098245356828,14.832319047983,32363.4489284585,0.0,1.0
2012-01-04,52.62,52.69,52.45,52.69,41000,14.7957654654951,14.8154481637578,14.7479646268571,14.8154481637578,145813.341326022,0.0,1.0
2012-01-05,52.583,52.75,52.23,52.75,47500,14.7853617535562,14.832319047983,14.6861047180314,14.832319047983,168930.090560635,0.0,1.0
2012-01-06,52.76,52.76,52.56,52.7,54200,14.8351308620206,14.8351308620206,14.7788945812699,14.8182599777954,192758.124387082,0.0,1.0
2012-01-09,52.75,52.78,52.71,52.74,21200,14.832319047983,14.8407544900956,14.8210717918329,14.8295072339455,75396.1667344308,0.0,1.0
2012-01-10,52.78,52.78,52.676,52.78,5700,14.8407544900956,14.8407544900956,14.8115116241053,14.8407544900956,20271.6108672762,0.0,1.0
2012-01-11,52.85,52.98,52.66,52.96,21300,14.8604371883584,14.8969907708463,14.8070127216452,14.8913671427712,75751.8090303475,0.0,1.0
2012-01-12,52.9199,52.92,52.83,52.9,13800,14.8800917684807,14.8801198866211,14.8548135602833,14.874496258546,49078.6368365634,0.0,1.0
2012-01-13,53.02,53.15,52.96,53.05,14900,14.9082380269964,14.9447916094843,14.8913671427712,14.916673469109,52990.7020916517,0.0,1.0
2012-01-17,53.18,53.18,53.03,53.15,11900,14.9532270515969,14.9532270515969,14.9110498410339,14.9447916094843,42321.433214138,0.0,1.0
2012-01-18,53.324,53.36,53.115,53.25,9200,14.9937171737374,15.0038397042725,14.934950260353,14.9729097498597,32719.0912243755,0.0,1.0
2012-01-19,53.38,53.38,53.252,53.32,13000,15.0094633323476,15.0094633323476,14.9734721126672,14.9925924481224,46233.4984692262,0.0,1.0
2012-01-20,53.7481,53.81,53.43,53.55,101100,15.1129662070691,15.1303713359615,15.0235224025352,15.0572641709856,359554.361172215,0.0,1.0
2012-01-23,53.84,53.84,53.6,53.69,9300,15.1388067780741,15.1388067780741,15.0713232411733,15.0966295675111,33074.7335202926,0.0,1.0
2012-01-24,53.9,53.9,53.74,53.82,24000,15.1556776622993,15.1556776622993,15.1106886376987,15.133183149999,85354.1510201098,0.0,1.0
2012-01-25,53.942,53.949,53.75,53.92,30300,15.1674872812569,15.1694555510832,15.1135004517363,15.1613012903743,107759.615662889,0.0,1.0
2012-01-26,53.9888,53.99,53.939,53.95,15900,15.1806465709525,15.180983988637,15.1666437370456,15.1697367324869,56547.1250508231,0.0,1.0
2012-01-27,53.98,53.9999,53.9,53.99,7000,15.1781721745995,15.1837676845342,15.1556776622993,15.180983988637,24894.9607141988,0.0,1.0
2012-01-30,54.25,54.26,54.0808,54.1,48000,15.2540911536129,15.2569029676504,15.2065152600978,15.2119139430499,170708.30204022,0.0,1.0
2012-01-31,54.35,54.4,54.09,54.4,5300,15.2822092939882,15.2962683641759,15.2091021290124,15.2962683641759,18849.0416836077,0.0,1.0
2012-02-01,54.21,54.37,53.94,54.37,14600,15.3139642346397,15.3591631698461,15.2376910314788,15.3591631698461,51682.6334365944,0.252934,1.0
2012-02-02,54.1024,54.24,54.02,54.24,7400,15.2835679507133,15.3224390349909,15.260290499082,15.3224390349909,26195.307358274,0.0,1.0
2012-02-03,54.0,54.09,53.784,54.09,5900,15.2546406321812,15.2800650332348,15.1936220696525,15.2800650332348,20885.4477586238,0.0,1.0
2012-02-06,54.06,54.08,53.78,54.07,57900,15.2715902328836,15.2772400997844,15.1924920962723,15.274415166334,204960.580546495,0.0,1.0
2012-02-07,54.0,54.1,54.0,54.08,5200,15.2546406321812,15.2828899666852,15.2546406321812,15.2772400997844,18407.5132787871,0.0,1.0
2012-02-08,54.05,54.12,53.76,54.1,101300,15.2687652994332,15.288539833586,15.1868422293715,15.2828899666852,358592.518296371,0.0,1.0
2012-02-09,54.05,54.1,53.93,54.07,10100,15.2687652994332,15.2828899666852,15.2348660980284,15.274415166334,35753.0546376441,0.0,1.0
2012-02-10,54.059,54.1,53.98,54.04,26800,15.2713077395386,15.2828899666852,15.2489907652804,15.2659403659828,94869.4915137486,0.0,1.0
2012-02-13,54.14,54.14,54.0,54.12,37000,15.2941897004869,15.2941897004869,15.2546406321812,15.288539833586,130976.536791369,0.0,1.0
2012-02-14,54.32,54.4,54.21,54.25,41900,15.3450385025941,15.3676379701974,15.3139642346397,15.3252639684413,148322.078150227,0.0,1.0
2012-02-15,54.26,54.36,54.14,54.35,3700,15.3280889018917,15.3563382363957,15.2941897004869,15.3535133029453,13097.6536791369,0.0,1.0
2012-02-16,54.28,54.3,54.14,54.3,22400,15.3337387687925,15.3393886356933,15.2941897004869,15.3393886356933,79293.9033547751,0.0,1.0
2012-02-17,54.2628,54.35,54.16,54.35,15800,15.3288798832578,15.3535133029453,15.2998395673877,15.3535133029453,55930.5211163146,0.0,1.0
2012-02-21,54.34,54.34,54.24,54.32,4600,15.3506883694949,15.3506883694949,15.3224390349909,15.3450385025941,16283.569438927,0.0,1.0
2012-02-22,54.33,54.4,54.22,54.22,19400,15.3478634360445,15.3676379701974,15.3167891680901,15.3167891680901,68674.1841554749,0.0,1.0
2012-02-23,54.34,54.37,54.296,54.35,16700,15.3506883694949,15.3591631698461,15.3382586623132,15.3535133029453,59116.4368761047,0.0,1.0
2012-02-24,54.43,54.43,54.35,54.38,6000,15.3761127705486,15.3761127705486,15.3535133029453,15.3619881032965,21239.4383986004,0.0,1.0
2012-02-27,54.49,54.495,54.3015,54.45,6200,15.393062371251,15.3944748379762,15.3398123757109,15.3817626374494,21947.4196785538,0.0,1.0
2012-02-28,54.5,54.57,54.3223,54.52,18900,15.3958873047014,15.4156618388542,15.3456882372877,15.4015371716022,66904.2309555914,0.0,1.0
2012-02-29,54.48,54.56,54.3,54.53,75300,15.3902374378006,15.4128369054038,15.3393886356933,15.4043621050526,266554.951902435,0.0,1.0
2012-03-01,54.49,54.5,54.18,54.23,12900,15.4626156227201,15.4654533205771,15.3746469891535,15.3888354784384,45459.3852134019,0.246212,1.0
2012-03-02,54.53,54.53,54.4,54.51,23900,15.473966414148,15.473966414148,15.4370763420072,15.468291018434,84223.2020620395,0.0,1.0
2012-03-05,54.46,54.56,54.42,54.56,18100,15.4541025291491,15.482479507719,15.4427517377212,15.482479507719,63784.0986327579,0.0,1.0
2012-03-06,54.419,54.5,54.11,54.48,13900,15.4424679679355,15.4654533205771,15.3547831041546,15.4597779248631,48983.368563278,0.0,1.0
2012-03-07,54.5,54.55,54.4,54.48,23100,15.4654533205771,15.479641809862,15.4370763420072,15.4597779248631,81404.0153821383,0.0,1.0
2012-03-08,54.52,54.57,54.5,54.57,14700,15.471128716291,15.485317205576,15.4654533205771,15.485317205576,51802.5552431792,0.0,1.0
2012-03-09,54.6,54.6,54.52,54.55,7300,15.4938302991469,15.4938302991469,15.471128716291,15.479641809862,25725.0784540958,0.0,1.0
2012-03-12,54.74,54.74,54.6101,54.65,27200,15.5335580691447,15.5335580691447,15.4966963739825,15.5080187884319,95852.3471166309,0.0,1.0
2012-03-13,54.8,54.85,54.6401,54.75,42200,15.5505842562867,15.5647727455716,15.5052094675534,15.5363957670017,148712.097364772,0.0,1.0
2012-03-14,54.12,54.85,54.12,54.85,28700,15.3576208020116,15.5647727455716,15.3576208020116,15.5647727455716,101138.322141445,0.0,1.0
2012-03-15,54.4,54.51,54.01,54.01,80200,15.4370763420072,15.468291018434,15.3264061255847,15.3264061255847,282623.464660065,0.0,1.0
2012-03-16,54.1,54.48,54.1,54.46,75900,15.3519454062976,15.4597779248631,15.3519454062976,15.4541025291491,267470.336255598,0.0,1.0
2012-03-19,54.03,54.4,54.03,54.4,5900,15.3320815212987,15.4370763420072,15.3320815212987,15.4370763420072,20791.5017642691,0.0,1.0
2012-03-20,54.2,54.36,53.85,54.3,40900,15.3803223848675,15.4257255505792,15.2810029598729,15.4086993634373,144130.919009933,0.0,1.0
2012-03-21,54.2,54.2,53.87,54.2,4200,15.3803223848675,15.3803223848675,15.2866783555869,15.3803223848675,14800.7300694797,0.0,1.0
2012-03-22,54.17,54.25,54.0,54.2,5200,15.3718092912965,15.3945108741524,15.3235684277277,15.3803223848675,18324.7134193559,0.0,1.0
2012-03-23,54.09,54.18,54.09,54.15,5600,15.3491077084406,15.3746469891535,15.3491077084406,15.3661338955825,19734.3067593063,0.0,1.0
2012-03-26,54.17,54.34,54.17,54.25,6800,15.3718092912965,15.4200501548653,15.3718092912965,15.3945108741524,23963.0867791577,0.0,1.0
2012-03-27,54.369,54.4,54.25,54.35,87200,15.4282794786505,15.4370763420072,15.3945108741524,15.4228878527223,307291.348109199,0.0,1.0
2012-03-28,54.34,54.45,54.27,54.27,175100,15.4200501548653,15.4512648312921,15.4001862698664,15.4001862698664,617049.484563309,0.0,1.0
2012-03-29,54.25,54.5,54.25,54.5,19000,15.3945108741524,15.4654533205771,15.3945108741524,15.4654533205771,66955.6836476464,0.0,1.0
2012-03-30,54.77,54.77,54.35,54.49,70600,15.5420711627157,15.5420711627157,15.4228878527223,15.4626156227201,248793.224501254,0.0,1.0
2012-04-02,54.3968,54.45,54.08,54.43,6100,15.5028629751955,15.5180247551215,15.4125762857112,15.5123248378561,21403.8194448929,0.235031,1.0
2012-04-03,54.51,54.58,54.14,54.14,16900,15.5351245069178,15.5550742173468,15.4296760375074,15.4296760375074,59299.1063309329,0.0,1.0
2012-04-04,54.437,54.66,54.28,54.28,29100,15.514319808899,15.5778738864085,15.4695754583654,15.4695754583654,102106.745220719,0.0,1.0
2012-04-05,54.549,54.62,54.52,54.62,4500,15.5462393455854,15.5664740518776,15.5379744655505,15.5664740518776,15789.7028691833,0.0,1.0
2012-04-09,54.53,54.704,54.53,54.6,176600,15.5408244241832,15.5904137043924,15.5408244241832,15.5607741346122,619658.117043951,0.0,1.0
2012-04-10,54.53,54.61,54.5,54.58,25600,15.5408244241832,15.5636240932449,15.5322745482851,15.5550742173468,89825.8652113541,0.0,1.0
2012-04-11,54.56,54.6,54.42,54.53,43300,15.5493743000814,15.5607741346122,15.5094748792234,15.5408244241832,151932.029830141,0.0,1.0
2012-04-12,54.6,54.6,54.514,54.58,4800,15.5607741346122,15.5607741346122,15.5362644903709,15.5550742173468,16842.3497271289,0.0,1.0
2012-04-13,54.72,54.72,54.59,54.72,11300,15.5949736382048,15.5949736382048,15.5579241759795,15.5949736382048,39649.6983159491,0.0,1.0
2012-04-16,54.81,54.88,54.47,54.77,43300,15.6206232658992,15.6405729763282,15.523724672387,15.6092234313683,151932.029830142,0.0,1.0
2012-04-17,54.95,54.95,54.6,54.87,10200,15.6605226867572,15.6605226867572,15.5607741346122,15.6377230176955,35789.9931701488,0.0,1.0
2012-04-18,54.98,54.98,54.893,54.97,10400,15.6690725626553,15.6690725626553,15.6442779225507,15.6662226040226,36491.7577421126,0.0,1.0
2012-04-19,55.0,55.0,54.8,54.8,14900,15.6747724799207,15.6747724799207,15.6177733072665,15.6177733072665,52281.460611296,0.0,1.0
2012-04-20,54.771,55.25,54.771,55.25,2400,15.6095084272316,15.7460214457386,15.6095084272316,15.7460214457386,8421.17486356444,0.0,1.0
2012-04-23,55.05,55.1,55.01,55.05,175600,15.6890222730843,15.7032720662479,15.6776224385535,15.6890222730843,616149.294184131,0.0,1.0
2012-04-24,55.1,55.39,54.95,55.08,414900,15.7032720662479,15.7859208665965,15.6605226867572,15.6975721489824,1455810.6045387,0.0,1.0
2012-04-25,55.17,55.2492,54.9501,55.105,205700,15.7232217766769,15.7457934490479,15.6605511863435,15.7046970455642,721764.862264666,0.0,1.0
2012-04-26,55.32,55.32,54.91,55.2,140700,15.7659711561676,15.7659711561676,15.6491228522263,15.731771652575,493691.376376463,0.0,1.0
2012-04-27,55.37,55.43,55.27,55.35,24200,15.7802209493311,15.7973207011274,15.751721363004,15.7745210320657,84913.5132076081,0.0,1.0
2012-04-30,55.4,55.65,55.33,55.4,45000,15.7887708252293,15.8600197910471,15.7688211148003,15.7887708252293,157897.028691833,0.0,1.0
2012-05-01,55.34,55.389,55.21,55.33,72000,15.8428145907814,15.8568423810768,15.8055980042833,15.8399517764354,251500.765673196,0.24963,1.0
2012-05-02,55.5,56.18,55.37,55.4,46000,15.8886196203174,16.0832909958457,15.8514030338194,15.8599914768574,160681.044735653,0.0,1.0
2012-05-03,55.56,55.6,55.29,55.29,31000,15.9057965063935,15.9172477637775,15.8285005190514,15.8285005190514,108285.05188707,0.0,1.0
2012-05-04,55.5956,55.6,55.53,55.6,9000,15.9159881254652,15.9172477637775,15.8972080633554,15.9172477637775,31437.5957091496,0.0,1.0
2012-05-07,55.71,55.71,55.65,55.7,8100,15.9487387215835,15.9487387215835,15.9315618355075,15.9458759072375,28293.8361382346,0.0,1.0
2012-05-08,55.753,55.83,55.726,55.74,14400,15.9610488232713,15.9830924937355,15.9533192245371,15.9573271646215,50300.1531346393,0.0,1.0
2012-05-09,55.98,56.06,55.7501,55.84,29600,16.0260347089256,16.0489372236936,15.960218607111,15.9859553080815,103394.759221203,0.0,1.0
2012-05-10,55.87,56.17,55.75,55.88,50400,15.9945437511196,16.0804281814996,15.9601899789675,15.9974065654656,176050.535971237,0.0,1.0
2012-05-11,55.88,55.88,55.72,55.72,7600,15.9974065654656,15.9974065654656,15.9516015359295,15.9516015359295,26547.3030432817,0.0,1.0
2012-05-14,55.92,55.98,55.8,55.9,12400,16.0088578228496,16.0260347089256,15.9745040506975,16.0031321941576,43314.0207548281,0.0,1.0
2012-05-15,55.9,55.96,55.82,55.87,11000,16.0031321941576,16.0203090802336,15.9802296793895,15.9945437511196,38423.7280889604,0.0,1.0
2012-05-16,55.8,55.9,55.0,55.7,46600,15.9745040506975,16.0031321941576,15.7454789030173,15.9458759072375,162776.884449597,0.0,1.0
2012-05-17,55.8,55.86,55.6917,55.84,89600,15.9745040506975,15.9916809367736,15.9434997713303,15.9859553080815,312978.730615533,0.0,1.0
2012-05-18,55.82,55.93,55.78,55.93,49200,15.9802296793895,16.0117206371956,15.9687784220055,16.0117206371956,171858.856543351,0.0,1.0
2012-05-21,55.9,55.917,55.78,55.85,24500,16.0031321941576,16.0079989785458,15.9687784220055,15.9888181224275,85580.1216526845,0.0,1.0
2012-05-22,55.81,55.92,55.747,55.8,31500,15.9773668650435,16.0088578228496,15.9593311346637,15.9745040506975,110031.584982023,0.0,1.0
2012-05-23,55.84,55.95,55.8,55.88,37000,15.9859553080815,16.0174462658876,15.9745040506975,15.9974065654656,129243.449026504,0.0,1.0
2012-05-24,55.86,55.9,55.806,55.9,11500,15.9916809367736,16.0031321941576,15.9762217393051,16.0031321941576,40170.2611839131,0.0,1.0
2012-05-25,55.93,55.95,55.88,55.89,14900,16.0117206371956,16.0174462658876,15.9974065654656,16.0002693798116,52046.6862295918,0.0,1.0
2012-05-29,55.95,55.95,55.8952,55.93,8900,16.0174462658876,16.0174462658876,16.0017580432715,16.0117206371956,31088.2890901589,0.0,1.0
2012-05-30,55.97,56.02,55.82,55.95,10500,16.0231718945796,16.0374859663096,15.9802296793895,16.0174462658876,36677.1949940077,0.0,1.0
2012-05-31,56.06,56.07,56.0137,56.03,17700,16.0489372236936,16.0518000380396,16.0356823932716,16.0403487806556,61827.2715613274,0.0,1.0
2012-06-01,56.01,56.01,55.8,55.91,24600,16.1016691188213,16.1016691188213,16.0412986400683,16.072921271796,85571.6255148624,0.234196,1.0
2012-06-04,55.95,55.95,55.899,55.94,19000,16.0844204106061,16.0844204106061,16.0697590086233,16.0815456259036,66091.9058854631,0.0,1.0
2012-06-05,55.86,55.98,55.848,55.98,29000,16.0585473482834,16.0930447647137,16.0550976066404,16.0930447647137,100877.119509391,0.0,1.0
2012-06-06,55.86,55.92,55.8,55.92,10700,16.0585473482834,16.0757960564986,16.0412986400683,16.0757960564986,37220.1785776029,0.0,1.0
2012-06-07,56.01,56.01,55.86,55.96,15000,16.1016691188213,16.1016691188213,16.0585473482834,16.0872951953086,52177.8204358917,0.0,1.0
2012-06-08,55.91,55.94,55.76,55.84,4300,16.072921271796,16.0815456259036,16.0297995012582,16.0527977788784,14957.641858289,0.0,1.0
2012-06-11,55.839,55.91,55.76,55.85,49100,16.0525103004081,16.072921271796,16.0297995012582,16.0556725635809,170795.398893486,0.0,1.0
2012-06-12,55.82,55.9,55.75,55.9,19700,16.0470482094733,16.0700464870935,16.0269247165557,16.0700464870935,68526.8708391382,0.0,1.0
2012-06-13,55.94,55.96,55.7605,55.82,74100,16.0815456259036,16.0872951953086,16.0299432404933,16.0470482094733,257758.432953306,0.0,1.0
2012-06-14,55.892,55.99,55.88,55.94,28600,16.0677466593315,16.0959195494162,16.0642969176885,16.0815456259036,99485.7109644338,0.0,1.0
2012-06-15,56.0,56.02,55.88,56.01,12000,16.0987943341187,16.1045439035238,16.0642969176885,16.1016691188213,41742.2563487135,0.0,1.0
2012-06-18,56.01,56.04,55.8832,56.03,15700,16.1016691188213,16.1102934729288,16.0652168487933,16.1074186882263,54612.7853895666,0.0,1.0
2012-06-19,55.96,56.0,55.9,56.0,23700,16.0872951953086,16.0987943341187,16.0700464870935,16.0987943341187,82440.9562887093,0.0,1.0
2012-06-20,55.88,56.03,55.836,56.0,21900,16.0642969176885,16.1074186882263,16.0516478649974,16.0987943341187,76179.617836402,0.0,1.0
2012-06-21,55.98,56.0,55.85,55.98,26100,16.0930447647137,16.0987943341187,16.0556725635809,16.0930447647137,90789.4075584517,0.0,1.0
2012-06-22,56.05,56.1,55.99,56.1,39900,16.1131682576313,16.1275421811439,16.0959195494162,16.1275421811439,138793.002359473,0.0,1.0
2012-06-25,56.13,56.16,56.01,56.01,42000,16.1361665352515,16.1447908893591,16.1016691188213,16.1016691188213,146097.897220497,0.0,1.0
2012-06-26,56.11,56.11,56.06,56.09,28700,16.1304169658465,16.1304169658465,16.1160430423339,16.1246673964414,99833.5631006728,0.0,1.0
2012-06-27,56.1,56.15,56.09,56.15,12500,16.1275421811439,16.1419161046565,16.1246673964414,16.1419161046565,43481.51702991,0.0,1.0
2012-06-28,56.17,56.2,56.1,56.2,28100,16.1476656740616,16.1562900281692,16.1275421811439,16.1562900281692,97746.4502832373,0.0,1.0
2012-06-29,56.1299,56.1299,56.01,56.1,16600,16.1361377874045,16.1361377874045,16.1016691188213,16.1275421811439,57743.4546157202,0.0,1.0
2012-07-02,55.99,56.2,55.9001,56.2,15600,16.1662103352206,16.2268444514985,16.140253158776,16.2268444514985,54028.9889769074,0.244508,1.0
2012-07-03,56.06,56.06,55.98,56.06,17200,16.1864217073132,16.1864217073132,16.1633229963502,16.1864217073132,59570.4237437697,0.0,1.0
2012-07-05,56.11,56.12,55.94,56.0,17000,16.2008584016651,16.2037457405355,16.1517736408687,16.169097674091,58877.7443979118,0.0,1.0
2012-07-06,56.17,56.17,56.04,56.11,17100,16.2181824348873,16.2181824348873,16.1806470295725,16.2008584016651,59224.0840708409,0.0,1.0
2012-07-09,56.28,56.28,56.17,56.17,12600,16.2499431624614,16.2499431624614,16.2181824348873,16.2181824348873,43638.7987890407,0.0,1.0
2012-07-10,56.25,56.29,56.22,56.22,23000,16.2412811458503,16.2528305013318,16.2326191292392,16.2326191292392,79658.1247736455,0.0,1.0
2012-07-11,56.43,56.53,56.29,56.29,33200,16.293253245517,16.3221266342208,16.2528305013318,16.2528305013318,114984.771412393,0.0,1.0
2012-07-12,56.729,56.729,56.5,56.5,57500,16.3795846777412,16.3795846777412,16.3134646176097,16.3134646176097,199145.311934114,0.0,1.0
2012-07-13,56.6644,56.69,56.6,56.69,22800,16.3609324686386,16.3683240561468,16.3423380063134,16.3683240561468,78965.4454277876,0.0,1.0
2012-07-16,56.7,56.77,56.6,56.74,45700,16.3712113950171,16.3914227671097,16.3423380063134,16.3827607504986,158277.230528504,0.0,1.0
2012-07-17,56.71,56.79,56.71,56.79,14400,16.3740987338875,16.3971974448505,16.3740987338875,16.3971974448505,49872.9129017606,0.0,1.0
2012-07-18,56.79,56.79,56.6,56.6,24400,16.3971974448505,16.3971974448505,16.3423380063134,16.3423380063134,84506.8801946499,0.0,1.0
2012-07-19,56.84,56.84,56.728,56.8,36400,16.4116341392024,16.4116341392024,16.3792959438542,16.4000847837209,126067.640946117,0.0,1.0
2012-07-20,56.9,56.94,56.72,56.72,51300,16.4289581724246,16.4405075279061,16.3769860727579,16.3769860727579,177672.252212522,0.0,1.0
2012-07-23,57.09,57.09,56.92,56.92,29500,16.4838176109617,16.4838176109617,16.4347328501653,16.4347328501653,102170.203514023,0.0,1.0
2012-07-24,57.12,57.16,57.05,57.08,20300,16.4924796275728,16.5040289830543,16.4722682554802,16.4809302720913,70306.9536045654,0.0,1.0
2012-07-25,57.14,57.14,57.0208,57.12,72100,16.4982543053136,16.4982543053136,16.4638372259787,16.4924796275728,249710.904181731,0.0,1.0
2012-07-26,57.13,57.17,57.04,57.17,71000,16.4953669664432,16.5069163219247,16.4693809166098,16.5069163219247,245901.167779514,0.0,1.0
2012-07-27,57.02,57.22,57.02,57.16,87700,16.4636062388691,16.5213530162765,16.4636062388691,16.5040289830543,303739.893158639,0.0,1.0
2012-07-30,57.139,57.139,57.0,57.1,29600,16.4979655714265,16.4979655714265,16.4578315611283,16.4867049498321,102516.543186952,0.0,1.0
2012-07-31,57.166,57.21,57.01,57.01,37000,16.5057613863765,16.5184656774062,16.4607188999987,16.4607188999987,128145.678983691,0.0,1.0
2012-08-01,56.99,56.99,56.909,56.97,74900,16.5237616343622,16.5237616343622,16.5002763791879,16.5179628059241,258328.042636689,0.238342,1.0
2012-08-02,57.04,57.1,57.0,57.1,26600,16.5382587054575,16.5556551907718,16.5266610485813,16.5556551907718,91742.6693476088,0.0,1.0
2012-08-03,57.2,57.28,56.95,57.04,57800,16.5846493329622,16.6078446467146,16.512163977486,16.5382587054575,199350.612341798,0.0,1.0
2012-08-06,56.94,57.05,56.9,57.05,46800,16.509264563267,16.5411581196765,16.4976669063908,16.5411581196765,161411.914491282,0.0,1.0
2012-08-07,56.96,57.0,56.9,57.0,43600,16.5150633917051,16.5266610485813,16.4976669063908,16.5266610485813,150375.202389314,0.0,1.0
2012-08-08,56.99,57.04,56.9,57.04,23800,16.5237616343622,16.5382587054575,16.4976669063908,16.5382587054575,82085.5462583871,0.0,1.0
2012-08-09,57.005,57.06,56.8405,56.8405,60900,16.5281107556908,16.5440575338956,16.4804153917874,16.4804153917874,210042.427190578,0.0,1.0
2012-08-10,57.129,57.13,56.9723,57.07,19200,16.564063492007,16.5643534334289,16.5186296711945,16.5469569481146,66220.272611808,0.0,1.0
2012-08-13,57.1,57.14,57.0605,57.14,57200,16.5556551907718,16.5672528476479,16.5442025046065,16.5672528476479,197281.228822677,0.0,1.0
2012-08-14,57.02,57.13,56.88,57.13,68200,16.5324598770194,16.5643534334289,16.4918680779527,16.5643534334289,235219.926673193,0.0,1.0
2012-08-15,56.99,57.05,56.88,57.02,113600,16.5237616343622,16.5411581196765,16.4918680779527,16.5324598770194,391803.279619864,0.0,1.0
2012-08-16,57.01,57.03,56.85,57.02,33000,16.5295604628003,16.5353592912384,16.4831698352955,16.5324598770194,113816.093551545,0.0,1.0
2012-08-17,57.05,57.05,57.0,57.0,43600,16.5411581196765,16.5411581196765,16.5266610485813,16.5266610485813,150375.202389314,0.0,1.0
2012-08-20,56.98,57.04,56.9504,57.04,16400,16.5208622201432,16.5382587054575,16.5122799540548,16.5382587054575,56563.1495225859,0.0,1.0
2012-08-21,56.98,57.0,56.946,57.0,30200,16.5208622201432,16.5266610485813,16.5110042117984,16.5266610485813,104158.970462323,0.0,1.0
2012-08-22,57.03,57.08,57.0092,57.04,25200,16.5353592912384,16.5498563623337,16.5293285096628,16.5382587054575,86914.1078029981,0.0,1.0
2012-08-23,57.15,57.22,56.9843,57.05,34000,16.570152261867,16.5904481614003,16.5221089682574,16.5411581196765,117265.06608341,0.0,1.0
2012-08-24,57.24,57.3,57.12,57.17,34200,16.5962469898384,16.6136434751527,16.5614540192099,16.5759510903051,117954.860589783,0.0,1.0
2012-08-27,57.34,57.34,57.1,57.19,18100,16.6252411320289,16.6252411320289,16.5556551907718,16.5817499187432,62426.4028267567,0.0,1.0
2012-08-28,57.26,57.36,57.2426,57.36,11200,16.6020458182765,16.631039960467,16.5970008375354,16.631039960467,38628.4923568881,0.0,1.0
2012-08-29,57.29,57.319,57.25,57.25,19300,16.6107440609337,16.6191523621689,16.5991464040575,16.5991464040575,66565.1698649945,0.0,1.0
2012-08-30,57.35,57.35,57.21,57.29,11900,16.628140546248,16.628140546248,16.5875487471813,16.6107440609337,41042.7731291935,0.0,1.0
2012-08-31,57.36,57.48,57.259,57.35,17700,16.631039960467,16.6658329310956,16.6017558768546,16.628140546248,61046.8138140106,0.0,1.0
2012-09-04,57.15,57.4,57.08,57.4,33100,16.6319950275108,16.7047509112707,16.611623380058,16.7047509112707,113736.505865413,0.213294,1.0
2012-09-05,57.18,57.18,57.15,57.18,29100,16.640725733562,16.640725733562,16.6319950275108,16.640725733562,99991.9130115865,0.0,1.0
2012-09-06,57.1,57.31,57.09,57.2,22400,16.6174438507588,16.6785587931171,16.6145336154084,16.6465462042628,76969.7199814276,0.0,1.0
2012-09-07,57.19,57.22,57.14,57.17,37000,16.6436359689124,16.6523666749636,16.6290847921604,16.6378154982116,127137.483897893,0.0,1.0
2012-09-10,57.24,57.28,57.221,57.28,40600,16.6581871456644,16.6698280870659,16.6526576984986,16.6698280870659,139507.617466337,0.0,1.0
2012-09-11,57.21,57.5,57.17,57.28,24300,16.6494564396132,16.7338532647746,16.6378154982116,16.6698280870659,83498.4015869948,0.0,1.0
2012-09-12,57.14,57.24,57.14,57.24,20900,16.6290847921604,16.6581871456644,16.6290847921604,16.6581871456644,71815.4976612426,0.0,1.0
2012-09-13,57.2059,57.26,57.128,57.2,17000,16.6482632431195,16.6640076163651,16.6255925097399,16.6465462042628,58414.5196287619,0.0,1.0
2012-09-14,56.96,57.2,56.96,57.2,51900,16.5767005558533,16.6465462042628,16.5767005558533,16.6465462042628,178336.092278396,0.0,1.0
2012-09-17,57.1036,57.129,56.94,56.94,18000,16.618491535485,16.625883533275,16.5708800851525,16.5708800851525,61850.6678422184,0.0,1.0
2012-09-18,57.01,57.16,56.94,57.13,107500,16.5912517326053,16.6349052628612,16.5708800851525,16.62617455681,369385.932946582,0.0,1.0
2012-09-19,57.31,57.32,56.95,57.15,22500,16.6785587931171,16.6814690284675,16.5737903205029,16.6319950275108,77313.3348027732,0.0,1.0
2012-09-20,57.43,57.472,57.18,57.35,66700,16.7134816173219,16.7257046057935,16.640725733562,16.6901997345187,229191.085837554,0.0,1.0
2012-09-21,57.37,57.38,57.282,57.38,17300,16.6960202052195,16.6989304405699,16.670410134136,16.6989304405699,59445.3640927989,0.0,1.0
2012-09-24,57.4,57.45,57.3001,57.37,25000,16.7047509112707,16.7193020880227,16.6756776601202,16.6960202052195,85903.7053364145,0.0,1.0
2012-09-25,57.45,57.46,57.31,57.43,31200,16.7193020880227,16.7222123233731,16.6785587931171,16.7134816173219,107207.824259845,0.0,1.0
2012-09-26,57.6,57.63,57.37,57.45,44500,16.7629556182786,16.7716863243298,16.6960202052195,16.7193020880227,152908.595498818,0.0,1.0
2012-09-27,57.62,57.62,57.4335,57.55,17800,16.7687760889794,16.7687760889794,16.7145001996945,16.7484044415266,61163.4381995271,0.0,1.0
2012-09-28,57.6604,57.68,57.5537,57.59,16900,16.780533439795,16.7862375010818,16.7494812286063,16.7600453829282,58070.9048074162,0.0,1.0
2012-10-01,57.4,57.42,57.24,57.42,26400,16.769877904083,16.7757210671158,16.7231325998208,16.7757210671158,90362.0174617403,0.223786,1.0
2012-10-02,57.44,57.4499,57.37,57.43,16300,16.7815642301486,16.7844565958498,16.7611131595339,16.7786426486322,55791.700175241,0.0,1.0
2012-10-03,57.44,57.48,57.35,57.35,25500,16.7815642301486,16.7932505562142,16.7552699965011,16.7552699965011,87281.4941391807,0.0,1.0
2012-10-04,57.46,57.47,57.4,57.44,24000,16.7874073931814,16.7903289746978,16.769877904083,16.7815642301486,82147.2886015818,0.0,1.0
2012-10-05,57.46,57.49,57.43,57.45,17900,16.7874073931814,16.7961721377306,16.7786426486322,16.784485811665,61268.1860820131,0.0,1.0
2012-10-08,57.6,57.61,57.5,57.5,15500,16.8283095344109,16.8312311159272,16.799093719247,16.799093719247,53053.4572218548,0.0,1.0
2012-10-09,57.52,57.61,57.4401,57.6,33800,16.8049368822797,16.8312311159272,16.7815934459638,16.8283095344109,115690.764780561,0.0,1.0
2012-10-10,57.57,57.6,57.4671,57.58,38400,16.8195447898617,16.8283095344109,16.789481716058,16.8224663713781,131435.661762531,0.0,1.0
2012-10-11,57.63,57.6499,57.56,57.6,30200,16.83707427896,16.8428882261776,16.8166232083453,16.8283095344109,103368.671490324,0.0,1.0
2012-10-12,57.68,57.71,57.6276,57.69,61400,16.851682186542,16.8604469310912,16.8363730993961,16.8546037680584,210160.14667238,0.0,1.0
2012-10-15,57.8,57.8,57.705,57.75,59400,16.8867411647387,16.8867411647387,16.858986140333,16.8721332571567,203314.539288915,0.0,1.0
2012-10-16,57.79,57.86,57.69,57.75,22100,16.8838195832223,16.904270653837,16.8546037680584,16.8721332571567,75643.9615872899,0.0,1.0
2012-10-17,57.76,57.85,57.75,57.75,63300,16.8750548386731,16.9013490723206,16.8721332571567,16.8721332571567,216663.473686672,0.0,1.0
2012-10-18,57.87,57.92,57.69,57.88,45000,16.9071922353534,16.9218001429354,16.8546037680584,16.9101138168698,154026.166127966,0.0,1.0
2012-10-19,57.79,57.9,57.79,57.88,48200,16.8838195832223,16.9159569799026,16.8838195832223,16.9101138168698,164979.13794151,0.0,1.0
2012-10-22,57.88,57.92,57.819,57.85,29600,16.9101138168698,16.9218001429354,16.8922921696198,16.9013490723206,101314.989275284,0.0,1.0
2012-10-23,57.98,57.98,57.89,57.9,28600,16.9393296320337,16.9393296320337,16.9130353983862,16.9159569799026,97892.1855835517,0.0,1.0
2012-10-24,57.97,58.1,57.854,58.09,26800,16.9364080505173,16.9743886102304,16.9025177049272,16.971467028714,91731.1389384331,0.0,1.0
2012-10-25,57.82,57.91,57.78,57.91,26600,16.8925843277715,16.918878561419,16.8808980017059,16.918878561419,91046.5782000863,0.0,1.0
2012-10-26,58.08,58.09,57.9,57.9,27700,16.9685454471976,16.971467028714,16.9159569799026,16.9159569799026,94811.6622609925,0.0,1.0
2012-10-31,58.11,58.18,58.07,58.18,51600,16.9773101917468,16.9977612623615,16.9656238656812,16.9977612623615,176616.670493401,0.0,1.0
2012-11-01,57.91,57.95,57.8401,57.94,25400,16.9867749472273,16.9985081711591,16.9662711384065,16.9955748651761,86591.7164717657,0.232396,1.0
2012-11-02,57.89,58.0,57.86,58.0,32600,16.9809083352614,17.0131747010738,16.9721084173126,17.0131747010738,111137.399881085,0.0,1.0
2012-11-05,57.96,57.9736,57.8912,57.94,41100,17.001441477142,17.0054307732788,16.9812603319794,16.9955748651761,140114.942794865,0.0,1.0
2012-11-06,57.94,58.0,57.84,57.98,26100,16.9955748651761,17.0131747010738,16.9662418053467,17.0073080891079,88978.1023587831,0.0,1.0
2012-11-07,58.16,58.2,57.98,57.98,58400,17.0601075968009,17.0718408207327,17.0073080891079,17.0073080891079,199092.765431146,0.0,1.0
2012-11-08,58.24,58.34,58.11,58.16,114800,17.0835740446644,17.1129071044939,17.0454410668862,17.0601075968009,391367.285470816,0.0,1.0
2012-11-09,58.34,58.36,58.27,58.3,84200,17.1129071044939,17.1187737164598,17.0923739626133,17.1011738805621,287048.130981207,0.0,1.0
2012-11-12,58.37,58.4,58.3,58.38,53700,17.1217070224427,17.1305069403915,17.1011738805621,17.1246403284256,183069.888761174,0.0,1.0
2012-11-13,58.49,58.5099,58.19,58.44,82600,17.156906694238,17.1627439731441,17.0689075147497,17.1422401643233,281593.534668026,0.0,1.0
2012-11-14,58.52,58.599,58.418,58.48,44100,17.1657066121869,17.1888797294521,17.1357868911608,17.1539733882551,150342.310882081,0.0,1.0
2012-11-15,58.76,58.76,58.562,58.57,70200,17.2361059557775,17.2361059557775,17.1780264973152,17.1803731421016,239320.413240865,0.0,1.0
2012-11-16,58.75,58.84,58.63,58.84,40400,17.2331726497946,17.2595724036411,17.1979729779992,17.2595724036411,137728.556907848,0.0,1.0
2012-11-19,58.7997,58.86,58.721,58.77,53600,17.2477511805298,17.2654390156069,17.224666062444,17.2390392617605,182728.9764916,0.0,1.0
2012-11-20,58.83,58.92,58.75,58.92,37800,17.2566390976581,17.2830388515046,17.2331726497946,17.2830388515046,128864.837898927,0.0,1.0
2012-11-21,58.94,58.954,58.79,58.93,72200,17.2889054634705,17.2930120918466,17.2449058737263,17.2859721574876,246138.658632342,0.0,1.0
2012-11-23,58.91,59.03,58.88,59.03,9200,17.2801055455217,17.315305217317,17.2713056275728,17.315305217317,31363.928800797,0.0,1.0
2012-11-26,59.02,59.02,58.83,58.99,63300,17.312371911334,17.312371911334,17.2566390976581,17.3035719933852,215797.466640267,0.0,1.0
2012-11-27,59.12,59.14,58.9237,59.06,92700,17.3417049711635,17.3475715831294,17.2841241747183,17.3241051352658,316025.673894987,0.0,1.0
2012-11-28,59.27,59.29,59.17,59.17,62800,17.3857045609076,17.3915711728735,17.3563715010782,17.3563715010782,214092.905292398,0.0,1.0
2012-11-29,59.3,59.34,59.1039,59.31,40100,17.3945044788565,17.4062377027882,17.3369823485309,17.3974377848394,136705.820099126,0.0,1.0
2012-11-30,59.47,59.55,59.35,59.37,55200,17.4443706805665,17.4678371284301,17.4091710087712,17.4150376207371,188183.572804783,0.0,1.0
2012-12-03,59.21,59.35,59.08,59.25,51500,17.4322707933869,17.4734887956006,17.3939969341884,17.4440473654479,174923.567683264,0.21875,1.0
2012-12-04,59.36,59.36,59.25,59.35,52900,17.4764329386159,17.4764329386159,17.4440473654479,17.4734887956006,179678.771464945,0.0,1.0
2012-12-05,59.39,59.4,59.3,59.34,69800,17.4852653676617,17.4882095106769,17.4587680805243,17.4705446525853,237080.874258093,0.0,1.0
2012-12-06,59.51,59.51,59.43,59.43,43800,17.5205950838448,17.5205950838448,17.4970419397227,17.4970419397227,148769.946884019,0.0,1.0
2012-12-07,59.45,59.6,59.43,59.6,25700,17.5029302257532,17.5470923709822,17.4970419397227,17.5470923709822,87291.9551351438,0.0,1.0
2012-12-10,59.5,59.57,59.479,59.54,64700,17.5176509408296,17.5382599419364,17.5114682404975,17.5294275128906,219758.346196256,0.0,1.0
2012-12-11,59.47,59.59,59.41,59.59,77700,17.5088185117838,17.544148227967,17.4911536536922,17.544148227967,263913.809883294,0.0,1.0
2012-12-12,58.67,59.45,58.36,59.41,192600,17.2732870705625,17.5029302257532,17.1820186370893,17.4911536536922,654180.177394112,0.0,1.0
2012-12-13,58.78,59.16,58.67,58.67,78500,17.3056726437305,17.4175500783105,17.2732870705625,17.2732870705625,266631.069187111,0.0,1.0
2012-12-14,57.4,59.16,57.29,58.91,180700,16.8993809076238,17.4175500783105,16.8669953344559,17.3439465029289,613760.945249823,0.0,1.0
2012-12-17,57.05,57.917,56.411,57.51,249900,16.7963359020895,17.051593101513,16.6082051634141,16.9317664807917,848803.875030055,0.0,1.0
2012-12-18,56.96,58.09,56.23,56.62,196400,16.7698386149521,17.1025267756771,16.5549161748378,16.6697377524331,667087.159087246,0.0,1.0
2012-12-19,57.55,57.7799,56.73,56.73,96700,16.9435430528528,17.0112289007738,16.702123325601,16.702123325601,328448.718348964,0.0,1.0
2012-12-20,57.92,58.069,57.62,57.77,98500,17.0524763444176,17.0963440753451,16.9641520539597,17.0083141991886,334562.551782555,0.0,1.0
2012-12-21,57.88,58.23,57.82,57.92,63300,17.0406997723566,17.1437447778909,17.023034914265,17.0524763444176,215003.142414575,0.0,1.0
2012-12-24,58.3615,58.54,57.9,57.95,33000,17.1824602585416,17.2350132113641,17.0465880583871,17.0613087734634,112086.94628248,0.0,1.0
2012-12-26,58.2126,58.6,58.01,58.6,22600,17.1386219690443,17.2526780694557,17.078973631555,17.2526780694557,76762.5753328499,0.0,1.0
2012-12-27,58.03,58.4,57.8,57.8,23200,17.1731293860833,17.2826254721224,17.1050642515184,17.1050642515184,78395.4962274381,0.299807,1.0
2012-12-28,57.74,58.11,57.72,57.89,35100,17.0873081294581,17.1968042154972,17.0813894221046,17.131698434609,118606.979206167,0.0,1.0
2012-12-31,57.94,58.23,57.78,58.16,53600,17.1464952029927,17.232316459618,17.099145544165,17.2116009838808,181120.629215116,0.0,1.0
2013-01-02,58.45,58.72,58.15,58.39,219500,17.2974222405061,17.3773247897779,17.2086416302041,17.2796661184457,741716.009565632,0.0,1.0
2013-01-03,58.48,58.49,58.03,58.44,287800,17.3063003015363,17.309259655213,17.1731293860833,17.2944628868294,972509.647166236,0.0,1.0
2013-01-04,58.4,58.46,58.3691,58.46,26100,17.2826254721224,17.3003815941828,17.2734810692613,17.3003815941828,88194.933255868,0.0,1.0
2013-01-07,58.5,58.5,58.15,58.22,55500,17.3122190088898,17.3122190088898,17.2086416302041,17.2293571059412,187540.950026845,0.0,1.0
2013-01-08,58.63,58.63,58.38,58.53,15900,17.3506906066873,17.3506906066873,17.276706764769,17.32109706992,53727.9478455287,0.0,1.0
2013-01-09,58.7,58.71,58.514,58.65,55400,17.3714060824244,17.3743654361012,17.3163621040372,17.3566093140408,187203.038405176,0.0,1.0
2013-01-10,58.66,58.7,58.6,58.69,27600,17.3595686677175,17.3714060824244,17.3418125456571,17.3684467287477,93263.6075809177,0.0,1.0
2013-01-11,58.84,58.8495,58.71,58.75,45900,17.4128370338987,17.4156484198916,17.3743654361012,17.3862028508081,155101.434346526,0.0,1.0
2013-01-14,58.82,58.969,58.7,58.71,57800,17.4069183265452,17.4510126963286,17.3714060824244,17.3743654361012,195312.917325256,0.0,1.0
2013-01-15,58.928,59.08,58.75,58.75,40400,17.438879346254,17.4838615221403,17.3862028508081,17.3862028508081,136516.295154676,0.0,1.0
2013-01-16,59.15,59.15,58.99,59.09,93100,17.5045769978774,17.5045769978774,17.4572273390497,17.486820875817,314595.719774763,0.0,1.0
2013-01-17,59.09,59.15,59.07,59.15,47700,17.486820875817,17.5045769978774,17.4809021684636,17.5045769978774,161183.843536586,0.0,1.0
2013-01-18,59.09,59.32,59.05,59.05,26700,17.486820875817,17.5548860103819,17.4749834611101,17.4749834611101,90222.402985888,0.0,1.0
2013-01-22,59.22,59.28,59.151,59.28,31300,17.5252924736146,17.543048595675,17.5048729332451,17.543048595675,105766.337582707,0.0,1.0
2013-01-23,59.27,59.31,59.2,59.25,39800,17.5400892419982,17.5519266567052,17.5193737662611,17.5341705346448,134488.825424657,0.0,1.0
2013-01-24,59.25,59.3,59.21,59.27,16400,17.5341705346448,17.5489673030284,17.5223331199378,17.5400892419982,55417.5059538785,0.0,1.0
2013-01-25,59.14,59.29,59.13,59.28,34400,17.5016176442007,17.5460079493517,17.498658290524,17.543048595675,116241.597854477,0.0,1.0
2013-01-28,59.18,59.19,59.04,59.19,38700,17.5134550589076,17.5164144125844,17.4720241074334,17.5164144125844,130771.797586287,0.0,1.0
2013-01-29,59.16,59.19,59.0,59.19,44600,17.5075363515542,17.5164144125844,17.4601866927264,17.5164144125844,150708.583264816,0.0,1.0
2013-01-30,59.1,59.14,59.0,59.13,28700,17.4897802294938,17.5016176442007,17.4601866927264,17.498658290524,96980.6354192875,0.0,1.0
2013-01-31,59.06,59.17,58.989,59.07,25900,17.4779428147868,17.5104957052309,17.456931403682,17.4809021684636,87519.110012528,0.0,1.0
2013-02-01,58.8888,58.97,58.85,58.85,38700,17.4942811105007,17.5184034499978,17.4827546724159,17.4827546724159,130270.946579912,0.226409,1.0
2013-02-04,58.81,58.92,58.8,58.8,44100,17.4708717465553,17.503549792672,17.4679010150902,17.4679010150902,148448.287963156,0.0,1.0
2013-02-05,58.69,58.82,58.69,58.75,25100,17.4352229689735,17.4738424780205,17.4352229689735,17.4530473577644,84490.9756887801,0.0,1.0
2013-02-06,58.73,58.78,58.65,58.78,40400,17.4471058948341,17.4619595521599,17.4233400431129,17.4619595521599,135993.442941303,0.0,1.0
2013-02-07,58.756,58.8,58.68,58.68,31700,17.4548297966435,17.4679010150902,17.4322522375084,17.4322522375084,106707.7262683,0.0,1.0
2013-02-08,58.79,58.84,58.7,58.84,38500,17.464930283625,17.4797839409508,17.4381937004387,17.4797839409508,129597.711713866,0.0,1.0
2013-02-11,58.85,58.85,58.74,58.84,45900,17.4827546724159,17.4827546724159,17.4500766262993,17.4797839409508,154507.40175757,0.0,1.0
2013-02-12,58.65,58.8,58.65,58.8,39200,17.4233400431129,17.4679010150902,17.4233400431129,17.4679010150902,131954.033745027,0.0,1.0
2013-02-13,58.75,58.78,58.682,58.74,15200,17.4530473577644,17.4619595521599,17.4328463838014,17.4500766262993,51165.8498195003,0.0,1.0
2013-02-14,58.77,58.78,58.65,58.65,37700,17.4589888206947,17.4619595521599,17.4233400431129,17.4233400431129,126904.772249682,0.0,1.0
2013-02-15,58.77,58.8,58.694,58.79,32400,17.4589888206947,17.4679010150902,17.4364112615596,17.464930283625,109064.048299461,0.0,1.0
2013-02-19,58.867,58.87,58.66,58.82,24600,17.4878049159067,17.4886961353462,17.4263107745781,17.4738424780205,82807.8885236648,0.0,1.0
2013-02-20,58.78,58.84,58.7018,58.84,31800,17.4619595521599,17.4797839409508,17.4387284321024,17.4797839409508,107044.343701323,0.0,1.0
2013-02-21,58.78,58.85,58.65,58.85,30900,17.4619595521599,17.4827546724159,17.4233400431129,17.4827546724159,104014.786804115,0.0,1.0
2013-02-22,58.87,58.89,58.84,58.84,70800,17.4886961353462,17.4946375982765,17.4797839409508,17.4797839409508,238325.142580304,0.0,1.0
2013-02-25,58.87,58.9,58.78,58.86,18300,17.4886961353462,17.4976083297417,17.4619595521599,17.4857254038811,61600.9902432142,0.0,1.0
2013-02-26,59.03,59.06,58.8536,58.89,55300,17.5362278387887,17.5451400331841,17.4838241357434,17.4946375982765,186149.440461734,0.0,1.0
2013-02-27,58.88,59.03,58.82,59.03,25000,17.4916668668114,17.5362278387887,17.4738424780205,17.5362278387887,84154.3582557569,0.0,1.0
2013-02-28,59.0,59.03,58.9101,58.98,16600,17.5273156443932,17.5362278387887,17.5006087685215,17.5213741814629,55878.4938818227,0.0,1.0
2013-03-01,58.84,58.91,58.72,58.91,36800,17.5462677228483,17.5671419366586,17.5104833563163,17.5671419366586,123405.845288704,0.223796,1.0
2013-03-04,58.7,58.91,58.7,58.91,33300,17.5045192952276,17.5671419366586,17.5045192952276,17.5671419366586,111668.876307442,0.0,1.0
2013-03-05,58.85,58.89,58.66,58.66,52400,17.5492497533926,17.5611778755699,17.4925911730503,17.4925911730503,175719.192748046,0.0,1.0
2013-03-06,58.8,58.87,58.72,58.87,20000,17.534339600671,17.5552138144813,17.5104833563163,17.5552138144813,67068.3941786434,0.0,1.0
2013-03-07,58.74,58.77,58.631,58.65,15200,17.516447417405,17.525393509038,17.4839432844717,17.489609142506,50971.979575769,0.0,1.0
2013-03-08,58.12,58.65,58.12,58.62,43800,17.3315615236564,17.489609142506,17.3315615236564,17.480663050873,146879.783251229,0.0,1.0
2013-03-11,58.44,58.445,58.18,58.21,28800,17.426986501075,17.4284775163472,17.3494537069224,17.3583997985554,96578.4876172469,0.0,1.0
2013-03-12,58.24,58.47,58.238,58.47,28500,17.3673458901884,17.435932592708,17.3667494840795,17.435932592708,95572.461704567,0.0,1.0
2013-03-13,58.14,58.37,58.14,58.16,60400,17.3375255847451,17.4061122872647,17.3375255847451,17.3434896458337,202546.550419503,0.0,1.0
2013-03-14,58.11,58.27,58.11,58.19,56700,17.3285794931121,17.3762919818214,17.3285794931121,17.3524357374667,190138.897496454,0.0,1.0
2013-03-15,58.178,58.319,58.14,58.19,66100,17.3488573008135,17.3909039314886,17.3375255847451,17.3524357374667,221661.042760417,0.0,1.0
2013-03-18,58.34,58.42,58.13,58.13,49100,17.3971661956317,17.4210224399863,17.3345435542007,17.3345435542007,164652.90770857,0.0,1.0
2013-03-19,58.46,58.46,58.29,58.42,14800,17.4329505621637,17.4329505621637,17.38225604291,17.4210224399863,49630.6116921962,0.0,1.0
2013-03-20,58.45,58.459,58.28,58.42,79800,17.4299685316193,17.4326523591092,17.3792740123657,17.4210224399863,267602.892772789,0.0,1.0
2013-03-21,58.3,58.42,58.2501,58.3,32300,17.3852380734544,17.4210224399863,17.3703577410382,17.3852380734544,108315.456598509,0.0,1.0
2013-03-22,58.34,58.6,58.24,58.24,71300,17.3971661956317,17.4746989897843,17.3673458901884,17.3673458901884,239098.825246864,0.0,1.0
2013-03-25,58.42,58.5,58.4,58.45,24100,17.4210224399863,17.444878684341,17.4150583788977,17.4299685316193,80817.4149852658,0.0,1.0
2013-03-26,58.47,58.48,58.37,58.46,19000,17.435932592708,17.4389146232523,17.4061122872647,17.4329505621637,63714.9744697115,0.0,1.0
2013-03-27,58.52,58.59,58.41,58.41,33100,17.4508427454297,17.47171695924,17.418040409442,17.418040409442,110998.192365655,0.0,1.0
2013-03-28,58.5,58.58,58.49,58.5,13800,17.444878684341,17.4687349286957,17.4418966537967,17.444878684341,46277.1919832641,0.0,1.0
2013-04-01,58.39,58.42,58.26,58.38,12500,17.4778092476421,17.4867891119584,17.4388965022714,17.4748159595366,41760.0964547926,0.22043,1.0
2013-04-02,58.36,58.43,58.27,58.27,29000,17.4688293833258,17.4897824000638,17.4418897903768,17.4418897903768,96883.4237751188,0.0,1.0
2013-04-03,58.33,58.49,58.27,58.49,17100,17.4598495190094,17.5077421286964,17.4418897903768,17.5077421286964,57127.8119501565,0.0,1.0
2013-04-04,58.6,58.61,58.27,58.27,37700,17.5406682978562,17.5436615859617,17.4418897903768,17.4418897903768,125948.450907655,0.0,1.0
2013-04-05,58.81,59.0799,58.33,58.35,73800,17.6035273480704,17.6843161940361,17.4598495190094,17.4658360952203,246551.609469096,0.0,1.0
2013-04-08,58.68,58.81,58.58,58.81,6000,17.5646146026997,17.6035273480704,17.5346817216453,17.6035273480704,20044.8462983005,0.0,1.0
2013-04-09,58.8,58.85,58.6101,58.85,15000,17.6005340599649,17.6155005004921,17.5436915188427,17.6155005004921,50112.1157457513,0.0,1.0
2013-04-10,58.69,58.78,58.5001,58.78,20300,17.5676078908051,17.5945474837541,17.5107653496829,17.5945474837541,67818.3966425835,0.0,1.0
2013-04-11,58.46,58.81,58.46,58.81,19100,17.4987622643801,17.6035273480704,17.4987622643801,17.6035273480704,63809.4273829233,0.0,1.0
2013-04-12,58.83,58.88,58.55,58.55,19900,17.6095139242813,17.6244803648084,17.525701857329,17.525701857329,66482.0735560298,0.0,1.0
2013-04-15,58.75,58.83,58.52,58.52,10700,17.5855676194378,17.6095139242813,17.5167219930127,17.5167219930127,35746.6425653025,0.0,1.0
2013-04-16,58.66,58.83,58.4372,58.83,20700,17.5586280264888,17.6095139242813,17.4919375674997,17.6095139242813,69154.7197291368,0.0,1.0
2013-04-17,58.89,58.89,58.69,58.84,30500,17.6274736529139,17.6274736529139,17.5676078908051,17.6125072123867,101894.635349694,0.0,1.0
2013-04-18,58.84,58.92,58.75,58.92,14900,17.6125072123867,17.6364535172302,17.5855676194378,17.6364535172302,49778.0349741129,0.0,1.0
2013-04-19,58.85,58.94,58.71,58.94,9900,17.6155005004921,17.6424400934411,17.573594467016,17.6424400934411,33073.9963921959,0.0,1.0
2013-04-22,58.78,58.856,58.7,58.856,11600,17.5945474837541,17.6172964733554,17.5706011789106,17.6172964733554,38753.3695100476,0.0,1.0
2013-04-23,58.7833,58.92,58.7001,58.92,8200,17.5955352688289,17.6364535172302,17.5706311117916,17.6364535172302,27394.6232743439,0.0,1.0
2013-04-24,58.72,58.89,58.71,58.75,13000,17.5765877551215,17.6274736529139,17.573594467016,17.5855676194378,43430.5003129843,0.0,1.0
2013-04-25,58.8236,58.918,58.77,58.87,12300,17.6075982198938,17.6358548596091,17.5915541956486,17.621487076703,41091.9349115159,0.0,1.0
2013-04-26,58.7801,58.88,58.6801,58.71,11400,17.5945774166351,17.6244803648084,17.5646445355808,17.573594467016,38085.207966771,0.0,1.0
2013-04-29,58.89,58.96,58.7,58.7,18100,17.6274736529139,17.6484266696519,17.5706011789106,17.5706011789106,60468.6196665397,0.0,1.0
2013-04-30,58.959,58.97,58.68,58.79,19000,17.6481273408414,17.6514199577574,17.5646146026997,17.5975407718595,63475.3466112848,0.0,1.0
2013-05-01,58.87,58.94,58.7401,58.94,33800,17.6873900015916,17.7084213809038,17.6483617705536,17.7084213809038,112498.565351979,0.220169,1.0
2013-05-02,58.92,58.98,58.8,58.98,74600,17.702412415386,17.7204393119394,17.6663586222793,17.7204393119394,248295.650155553,0.0,1.0
2013-05-03,58.7145,59.0,58.7134,58.92,28200,17.6406702946908,17.7264482774572,17.6403398015873,17.702412415386,93859.749790705,0.0,1.0
2013-05-06,58.75,58.88,58.7236,58.88,33200,17.6513362084849,17.6903944843505,17.6434043740014,17.6903944843505,110501.549398986,0.0,1.0
2013-05-07,58.86,58.89,58.76,58.82,91700,17.6843855188327,17.6933989671094,17.6543406912438,17.6723675877971,305210.604815873,0.0,1.0
2013-05-08,58.87,58.91,58.76,58.91,47200,17.6873900015916,17.6994079326271,17.6543406912438,17.6994079326271,157098.588302172,0.0,1.0
2013-05-09,58.94,58.98,58.75,58.75,52100,17.7084213809038,17.7204393119394,17.6513362084849,17.6513362084849,173407.551918288,0.0,1.0
2013-05-10,58.89,58.94,58.84,58.84,12900,17.6933989671094,17.7084213809038,17.6783765533149,17.6783765533149,42935.8429893649,0.0,1.0
2013-05-13,58.86,58.89,58.76,58.89,43400,17.6843855188327,17.6933989671094,17.6543406912438,17.6933989671094,144450.820599879,0.0,1.0
2013-05-14,58.77,58.92,58.77,58.79,55400,17.6573451740027,17.702412415386,17.6573451740027,17.6633541395205,184391.139659753,0.0,1.0
2013-05-15,58.84,58.86,58.76,58.79,36200,17.6783765533149,17.6843855188327,17.6543406912438,17.6633541395205,120486.629163954,0.0,1.0
2013-05-16,59.0,59.0,58.78,58.9,32000,17.7264482774572,17.7264482774572,17.6603496567616,17.6964034498682,106507.517492998,0.0,1.0
2013-05-17,59.0,59.1,58.95,58.99,85100,17.7264482774572,17.7564931050461,17.7114258636627,17.7234437946983,283243.429332942,0.0,1.0
2013-05-20,59.08,59.15,58.9,58.9,22200,17.7504841395283,17.7715155188405,17.6964034498682,17.6964034498682,73889.5902607676,0.0,1.0
2013-05-21,58.87,59.05,58.87,58.96,13000,17.6873900015916,17.7414706912516,17.6873900015916,17.7144303464216,43268.6789815306,0.0,1.0
2013-05-22,58.92,59.025,58.8,58.9,24200,17.702412415386,17.7339594843544,17.6663586222793,17.6964034498682,80546.3101040802,0.0,1.0
2013-05-23,58.92,58.9599,58.8,58.95,25900,17.702412415386,17.714400301594,17.6663586222793,17.7114258636627,86204.5219708957,0.0,1.0
2013-05-24,58.98,58.98,58.8101,58.97,19800,17.7204393119394,17.7204393119394,17.6693931498658,17.7174348291805,65901.5264487927,0.0,1.0
2013-05-28,58.59,59.0,58.57,59.0,78900,17.6032644843426,17.7264482774572,17.5972555188248,17.7264482774572,262607.597818675,0.0,1.0
2013-05-29,58.56,58.6899,58.42,58.5,55300,17.594251036066,17.633279267104,17.5521882774415,17.5762241395126,184058.303667587,0.0,1.0
2013-05-30,58.51,58.62,58.43,58.4682,47700,17.5792286222715,17.6122779326193,17.5551927602004,17.5666698843393,158762.768263001,0.0,1.0
2013-05-31,58.24,58.53,58.112,58.5,121800,17.4981075877814,17.5852375877893,17.4596502084676,17.5762241395126,405394.238457726,0.0,1.0
2013-06-03,57.73,58.19,57.45,58.19,253400,17.4104430902908,17.5491717204923,17.3259995762551,17.5491717204923,840230.310287621,0.218221,1.0
2013-06-04,56.72,58.06,56.7,57.51,111400,17.1058432718048,17.5099658032615,17.0998115922309,17.344094614977,369383.017229839,0.0,1.0
2013-06-05,56.69,57.41,56.531,56.76,130600,17.0967957524439,17.3139362171071,17.0488438998307,17.1179066309528,433046.876572862,0.0,1.0
2013-06-06,56.39,57.1,56.17,57.1,69700,17.0063205588342,17.2204451837105,16.9399720835204,17.2204451837105,231113.072719207,0.0,1.0
2013-06-07,56.3,56.8034,56.3,56.69,91400,16.9791780007513,17.1309953756283,16.9791780007513,17.0967957524439,303066.497080854,0.0,1.0
2013-06-10,55.77,56.74,55.77,56.6,203600,16.8193384920408,17.1118749513788,16.8193384920408,17.069653194361,675102.175116654,0.0,1.0
2013-06-11,55.1,55.9,54.63,55.57,215500,16.6172772263125,16.8585444092717,16.475532756324,16.759021696301,714560.504605299,0.0,1.0
2013-06-12,54.9699,55.3,54.73,54.83,117200,16.5780411506838,16.6775940220523,16.5056911541939,16.5358495520638,388614.808073043,0.0,1.0
2013-06-13,55.15,55.15,54.52,54.7,73000,16.6323564252475,16.6323564252475,16.4423585186671,16.496643634833,242055.29854379,0.0,1.0
2013-06-14,55.56,55.8,54.82,54.82,79500,16.7560058565141,16.8283860114018,16.5328337122768,16.5328337122768,263608.167592209,0.0,1.0
2013-06-17,55.84,55.875,54.8,55.32,51100,16.8404493705498,16.8510048098042,16.5268020327029,16.6836257016263,169438.708980653,0.0,1.0
2013-06-18,55.34,55.71,55.06,55.7,102000,16.6896573812003,16.8012434533189,16.6052138671646,16.7982276135319,338214.252759816,0.0,1.0
2013-06-19,54.65,55.63,54.39,55.32,74700,16.481564435898,16.777116735023,16.4031526014363,16.6836257016263,247692.202756453,0.0,1.0
2013-06-20,52.95,54.21,52.77,54.21,239100,15.9688716721098,16.3488674852705,15.914586555944,16.3488674852705,792813.998381097,0.0,1.0
2013-06-21,52.59,53.42,51.1101,53.33,117400,15.8603014397782,16.1106161420983,15.4139873097016,16.0834735840154,389277.973274532,0.0,1.0
2013-06-24,51.39,52.1,49.91,52.1,224200,15.4984006653394,15.7125252902157,15.0520563768649,15.7125252902157,743408.190870105,0.0,1.0
2013-06-25,51.07,51.63,50.81,51.11,138400,15.4018937921557,15.5707808202272,15.323481957694,15.4139571513037,458910.319430967,0.0,1.0
2013-06-26,53.21,53.22,51.33,51.76,299100,16.0472835065715,16.0502993463585,15.4803056266175,15.609986737458,991763.558828049,0.0,1.0
2013-06-27,53.11,54.1999,53.08,53.25,127600,16.0171251087016,16.3458214870856,16.0080775893406,16.0593468657195,423099.398550515,0.0,1.0
2013-06-28,53.87,54.009,53.0,53.0,208700,16.2463289325128,16.288249105552,15.9839508710447,15.9839508710447,692012.887754644,0.0,1.0
2013-07-01,52.96,53.97,52.94,53.97,103900,16.0377787858988,16.3436352166722,16.0317222229132,16.3436352166722,343098.883795436,0.218484,1.0
2013-07-02,53.02,54.11,52.8201,53.29,143000,16.0559484748557,16.3860311575715,15.9954131278145,16.1377120751614,472215.018120762,0.0,1.0
2013-07-03,53.49,53.6675,52.81,53.14,66200,16.1982777050175,16.2520297015148,15.9923545635067,16.0922878527693,218605.833563598,0.0,1.0
2013-07-05,52.33,52.71,52.07,52.18,33300,15.8469970518521,15.9620717485787,15.7682617330391,15.80157282946,109963.357366583,0.0,1.0
2013-07-08,52.49,53.21,52.04,52.04,67500,15.895449555737,16.113485823219,15.7591768885607,15.7591768885607,222898.697364695,0.0,1.0
2013-07-09,52.09,52.8958,52.09,52.78,72700,15.7743182960247,16.018337218715,15.7743182960247,15.9832697190283,240070.152569088,0.0,1.0
2013-07-10,52.46,52.78,51.8,51.8,40000,15.8863647112585,15.9832697190283,15.6864981327334,15.6864981327334,132088.116956857,0.0,1.0
2013-07-11,53.25,53.339,52.69,52.69,109500,16.1255989491902,16.1525506544762,15.9560151855931,15.9560151855931,361591.220169395,0.0,1.0
2013-07-12,52.57,53.18,52.41,53.18,109700,15.9196758076794,16.1044009787406,15.8712233037945,16.1044009787406,362251.66075418,0.0,1.0
2013-07-15,52.41,52.68,52.22,52.52,41600,15.8712233037945,15.9529869041003,15.8136859554312,15.9045344002154,137371.641635131,0.0,1.0
2013-07-16,52.51,53.039,52.41,52.68,81500,15.9015061187226,16.061702209692,15.8712233037945,15.9529869041003,269129.538299595,0.0,1.0
2013-07-17,52.54,52.79,52.51,52.71,48700,15.910590963201,15.9862980005211,15.9015061187226,15.9620717485787,160817.282394973,0.0,1.0
2013-07-18,52.55,52.74,52.4125,52.74,36000,15.9136192446938,15.9711565930571,15.8719803741677,15.9711565930571,118879.305261171,0.0,1.0
2013-07-19,51.92,52.8,51.84,52.73,73100,15.722837510647,15.9893262820139,15.6986112587046,15.9681283115643,241391.033738656,0.0,1.0
2013-07-22,51.54,52.16,51.26,52.16,54000,15.6077628139204,15.7955162664744,15.5229709321219,15.7955162664744,178318.957891757,0.0,1.0
2013-07-23,51.849,51.849,51.13,51.61,97400,15.7013367120481,15.7013367120481,15.4836032727154,15.6289607843701,321634.564789946,0.0,1.0
2013-07-24,51.559,51.649,51.11,51.56,21300,15.6135165487568,15.640771082192,15.4775467097298,15.613819376906,70336.922279526,0.0,1.0
2013-07-25,51.59,51.7899,50.9962,51.65,16600,15.6229042213845,15.6834395684256,15.4430848663417,15.6410739103413,54816.5685370954,0.0,1.0
2013-07-26,52.0852,52.12,51.32,51.32,21400,15.7728647209082,15.7834031405032,15.5411406210787,15.5411406210787,70667.1425719183,0.0,1.0
2013-07-29,52.054,52.15,51.79,51.79,28100,15.7634164826506,15.7924879849816,15.6834698512406,15.6834698512406,92791.9021621921,0.0,1.0
2013-07-30,52.11,52.23,51.81,51.81,51100,15.7803748590104,15.816714236924,15.6895264142262,15.6895264142262,168742.569412384,0.0,1.0
2013-07-31,51.99,52.151,51.6873,52.011,40500,15.7440354810967,15.7927908131309,15.6523694003095,15.7503948722316,133739.218418817,0.0,1.0
2013-08-01,51.65,51.9125,51.5,51.65,34600,15.7046378417034,15.7844532808796,15.6590290193171,15.7046378417034,113793.77340714,0.209901,1.0
2013-08-02,51.53,51.861,51.53,51.62,33000,15.6681507837943,15.7687942518602,15.6681507837943,15.6955160772262,108531.633596406,0.0,1.0
2013-08-05,51.46,51.7,51.42,51.59,41100,15.6468666666807,15.7198407824989,15.6347043140443,15.6863943127489,135171.21638825,0.0,1.0
2013-08-06,51.01,51.6161,51.0,51.45,78100,15.5100401995216,15.6943302478441,15.5069996113625,15.6438260785216,256858.199511493,0.0,1.0
2013-08-07,51.07,51.36,51.01,51.09,21600,15.5282837284762,15.6164607850898,15.5100401995216,15.5343649047944,71038.8874449198,0.0,1.0
2013-08-08,51.1,51.25,51.05,51.11,26300,15.5374054929534,15.5830143153398,15.522202552158,15.5404460811125,86496.4231389536,0.0,1.0
2013-08-09,51.17,51.22,50.98,51.0,14400,15.5586896100671,15.5738925508625,15.5009184350444,15.5069996113625,47359.2582966132,0.0,1.0
2013-08-12,51.43,51.43,50.93,50.93,59800,15.6377449022034,15.6377449022034,15.4857154942489,15.4857154942489,196672.475426214,0.0,1.0
2013-08-13,51.1,51.17,50.8713,51.17,12900,15.5374054929534,15.5586896100671,15.467867241755,15.5586896100671,42426.0022240495,0.0,1.0
2013-08-14,51.17,51.2,50.86,50.86,14500,15.5586896100671,15.5678113745444,15.4644313771353,15.4644313771353,47688.1420347841,0.0,1.0
2013-08-15,50.735,51.13,50.6701,51.02,61100,15.4264240251466,15.5465272574307,15.4066906079941,15.5130807876807,200947.964022436,0.0,1.0
2013-08-16,50.43,51.04,50.3,50.64,39800,15.3336860862944,15.5191619639989,15.2941584402262,15.3975384376353,130895.727792028,0.0,1.0
2013-08-19,50.33,50.62,50.2801,50.3,54500,15.3032802047035,15.3914572613171,15.2881076697896,15.2941584402262,179241.637303154,0.0,1.0
2013-08-20,50.33,50.48,50.09,50.44,95700,15.3032802047035,15.3488890270898,15.2303060888853,15.3367266744535,314741.737429575,0.0,1.0
2013-08-21,50.1,50.22,50.03,50.16,46200,15.2333466770444,15.2698337349535,15.2120625599307,15.2515902059989,151944.287034967,0.0,1.0
2013-08-22,50.15,50.3328,50.07,50.08,20500,15.2485496178398,15.304131569388,15.2242249125671,15.2272655007262,67421.1663250399,0.0,1.0
2013-08-23,50.55,50.55,50.05,50.12,39500,15.3701731442035,15.3701731442035,15.2181437362489,15.2394278533626,129909.076577515,0.0,1.0
2013-08-26,50.37,50.6,50.24,50.59,46200,15.3154425573398,15.3853760849989,15.2759149112716,15.3823354968398,151944.287034968,0.0,1.0
2013-08-27,50.37,50.439,50.15,50.15,21600,15.3154425573398,15.3364226156375,15.2485496178398,15.2485496178398,71038.88744492,0.0,1.0
2013-08-28,50.0201,50.435,49.95,50.25,52200,15.2090523776532,15.3352063803739,15.187737854658,15.2789554994307,171677.311325224,0.0,1.0
2013-08-29,50.06,50.214,49.93,49.978,33900,15.221184324408,15.268009382058,15.1816566783398,15.1962515015035,111491.587239944,0.0,1.0
2013-08-30,50.03,50.18,49.96,50.18,50800,15.2120625599307,15.2576713823171,15.1907784428171,15.2576713823171,167072.938990831,0.0,1.0
2013-09-03,49.55,49.96,49.091,49.96,68000,15.1328330420929,15.2580492186268,14.9926520054365,15.2580492186268,222654.937818174,0.219427,1.0
2013-09-04,49.27,49.629,49.19,49.22,92500,15.0473195556794,15.1569600614738,15.0228871309899,15.0320492902484,302876.202179135,0.0,1.0
2013-09-05,49.2,49.44,49.15,49.21,56500,15.0259411840761,15.0992384581447,15.0106709186451,15.0289952371623,185000.058628336,0.0,1.0
2013-09-06,49.16,49.44,49.11,49.15,70500,15.0137249717313,15.0992384581447,14.9984547063003,15.0106709186451,230840.781120313,0.0,1.0
2013-09-09,48.73,49.2801,48.73,49.27,316600,14.8824006890249,15.0504041492965,14.8824006890249,15.0473195556794,1036655.19578285,0.0,1.0
2013-09-10,48.72,49.089,48.62,48.7,241500,14.8793466359387,14.9920411948193,14.8488061050768,14.8732385297663,790752.462986606,0.0,1.0
2013-09-11,48.48,48.74,48.37,48.7,222800,14.8060493618701,14.8854547421111,14.7724547779219,14.8732385297663,729522.355086605,0.0,1.0
2013-09-12,49.33,49.38,48.65,48.65,198900,15.0656438741966,15.0809141396276,14.8579682643354,14.8579682643354,651265.693118159,0.0,1.0
2013-09-13,49.19,49.44,48.93,49.41,94900,15.0228871309899,15.0992384581447,14.9434817507488,15.0900762988861,310734.611749187,0.0,1.0
2013-09-16,49.34,49.985,49.32,49.42,44100,15.0686979272828,15.2656843513423,15.0625898211104,15.0931303519723,144398.275849728,0.0,1.0
2013-09-17,49.86,49.87,49.28,49.28,70000,15.2275086877649,15.2305627408511,15.0503736087656,15.0503736087656,229203.612459885,0.0,1.0
2013-09-18,50.29,50.43,49.6,49.62,209300,15.3588329704712,15.401589713678,15.1481033075238,15.1542114136962,685318.801255059,0.0,1.0
2013-09-19,50.62,50.8,50.08,50.08,270000,15.4596167223157,15.5145896778672,15.2946978556612,15.2946978556612,884071.076630984,0.0,1.0
2013-09-20,50.75,51.11,50.6,50.65,191000,15.4993194124362,15.6092653235392,15.4535086161433,15.4687788815742,625398.428283401,0.0,1.0
2013-09-23,51.28,51.28,50.46,50.46,184200,15.6611842260045,15.6611842260045,15.4107518729365,15.4107518729365,603132.934501583,0.0,1.0
2013-09-24,51.75,51.75,50.91,51.1,197100,15.8047247210556,15.8047247210556,15.5481842618153,15.606211270453,645371.885940621,0.0,1.0
2013-09-25,51.9,51.94,51.35,51.59,202500,15.8505355173485,15.8627517296933,15.6825625976078,15.7558598716765,663053.307473241,0.0,1.0
2013-09-26,52.08,52.165,51.7317,51.95,47800,15.9055084729,15.9314679241327,15.7991358039079,15.8658057827795,156513.323936893,0.0,1.0
2013-09-27,52.29,52.4957,51.89,51.89,57000,15.9696435877101,16.0324654596931,15.8474814642623,15.8474814642623,186637.227288764,0.0,1.0
2013-09-30,52.29,52.35,51.8,51.8,50700,15.9696435877101,15.9879679062273,15.8199949864866,15.8199949864866,166008.902167374,0.0,1.0
2013-10-01,51.77,52.1954,51.77,51.83,102800,15.8795358892391,16.0100198484294,15.8795358892391,15.8979398327074,335145.563265893,0.224957,1.0
2013-10-02,51.79,52.01,51.61,51.94,114900,15.8856705370619,15.9531516631123,15.8304587066569,15.9316803957326,374593.630537461,0.0,1.0
2013-10-03,51.816,52.07,51.7,51.7,82400,15.8936455792315,15.9715556065807,15.8580646218594,15.8580646218594,268638.077948536,0.0,1.0
2013-10-04,51.63,52.1,51.55,51.63,131100,15.8365933544797,15.9807575783148,15.8120547631886,15.8365933544797,427408.398289481,0.0,1.0
2013-10-07,51.53,51.7,51.44,51.7,69000,15.8059201153659,15.8580646218594,15.7783142001634,15.8580646218594,224951.78857341,0.0,1.0
2013-10-08,51.02,51.55,51.02,51.5,24100,15.6494865958852,15.8120547631886,15.6494865958852,15.7967181436317,78570.1174582494,0.0,1.0
2013-10-09,51.07,51.1175,50.85,51.05,64900,15.6648232154422,15.6793930040212,15.5973420893917,15.6586885676194,211585.088092961,0.0,1.0
2013-10-10,51.35,52.6,51.01,51.01,176900,15.7507082849609,16.134123773884,15.6464192719739,15.6464192719739,576724.223168644,0.0,1.0
2013-10-11,51.54,51.7,51.07,51.07,37000,15.8089874392773,15.8580646218594,15.6648232154422,15.6648232154422,120626.32140893,0.0,1.0
2013-10-14,51.31,51.6575,51.11,51.49,6900,15.7384389893154,15.845028495236,15.6770925110877,15.7936508197203,22495.1788573411,0.0,1.0
2013-10-15,51.35,51.48,51.13,51.14,30600,15.7507082849609,15.7905834958089,15.6832271589105,15.6862944828219,99761.2279760345,0.0,1.0
2013-10-16,51.46,51.49,51.11,51.11,28700,15.7844488479862,15.7936508197203,15.6770925110877,15.6770925110877,93566.9033631431,0.0,1.0
2013-10-17,51.5625,51.76,51.2,51.494,36900,15.8158889180779,15.8764685653277,15.7046984262902,15.7948777492849,120300.304324041,0.0,1.0
2013-10-18,51.889,51.98,51.43,51.43,88400,15.9160370437846,15.9439496913782,15.775246876252,15.775246876252,288199.103041876,0.0,1.0
2013-10-21,51.91,51.99,51.69,51.76,70500,15.9224784239985,15.9470170152896,15.854997297948,15.8764685653277,229842.044846745,0.0,1.0
2013-10-22,51.91,52.02,51.85,51.92,31200,15.9224784239985,15.9562189870237,15.9040744805302,15.9255457479099,101717.330485368,0.0,1.0
2013-10-23,52.13,52.25,52.02,52.12,66600,15.989959550049,16.0267674369856,15.9562189870237,15.9868922261376,217127.378536074,0.0,1.0
2013-10-24,52.45,52.5,52.03,52.06,21900,16.0881139152133,16.1034505347702,15.9592863109351,15.9684882826693,71397.7415906911,0.0,1.0
2013-10-25,52.59,52.775,52.49,52.49,23100,16.1310564499727,16.1878019423333,16.1003832108588,16.1003832108588,75309.946609359,0.0,1.0
2013-10-28,52.53,52.78,52.5,52.78,54400,16.1126525065044,16.189335604289,16.1034505347702,16.189335604289,177353.294179616,0.0,1.0
2013-10-29,52.06,52.5599,51.6,52.51,102600,15.9684882826693,16.1218238049994,15.8273913827456,16.1065178586816,334493.529096114,0.0,1.0
2013-10-30,52.22,52.3274,51.86,51.86,8400,16.0175654652514,16.0505085240597,15.9071418044416,15.9071418044416,27385.4351306761,0.0,1.0
2013-10-31,52.02,52.3009,52.0,52.22,113100,15.9562189870237,16.0423801156945,15.950084339201,16.0175654652514,368725.323009461,0.0,1.0
2013-11-01,51.7,52.0308,51.68,51.8,159100,15.9233980077071,16.025283115269,15.9172380858473,15.9541976170064,516564.994231682,0.212998,1.0
2013-11-04,51.86,52.0237,51.81,51.81,26400,15.9726773825859,16.0230963430088,15.9572775779363,15.9572775779363,85715.3730214733,0.0,1.0
2013-11-05,51.65,51.85,51.62,51.85,14500,15.9079982030575,15.969597421656,15.8987583202677,15.969597421656,47078.5192731577,0.0,1.0
2013-11-06,51.75,51.852,51.5,51.5,194900,15.9387978123567,15.970213413842,15.8617987891086,15.8617987891086,632800.234919893,0.0,1.0
2013-11-07,52.02,52.04,51.62,51.62,43900,16.0219567574647,16.0281166793245,15.8987583202677,15.8987583202677,142534.275592526,0.0,1.0
2013-11-08,51.69,51.779,51.53,51.53,19800,15.9203180467772,15.9477296990535,15.8710386718984,15.8710386718984,64286.5297661049,0.0,1.0
2013-11-11,51.658,51.896,51.55,51.55,8800,15.9104621718014,15.9837652419336,15.8771985937583,15.8771985937583,28571.7910071578,0.0,1.0
2013-11-12,51.7,51.7711,51.5,51.5,36700,15.9233980077071,15.9452965299189,15.8617987891086,15.8617987891086,119157.355677579,0.0,1.0
2013-11-13,51.75,51.84,51.604,51.75,73100,15.9387978123567,15.9665174607261,15.8938303827799,15.9387978123567,237340.673025368,0.0,1.0
2013-11-14,52.02,52.1151,51.76,51.97,57000,16.0219567574647,16.0512471859083,15.9418777732867,16.0065569528151,185067.282659999,0.0,1.0
2013-11-15,51.97,52.25,51.85,52.25,16900,16.0065569528151,16.0927958588529,15.969597421656,16.0927958588529,54870.8259114733,0.0,1.0
2013-11-18,52.23,52.23,51.95,51.95,26400,16.0866359369931,16.0866359369931,16.0003970309552,16.0003970309552,85715.3730214732,0.0,1.0
2013-11-19,52.1,52.1794,52.025,52.09,23700,16.0465964449041,16.0710513346877,16.0234967379297,16.0435164839742,76949.0280533679,0.0,1.0
2013-11-20,51.87,52.17,51.82,52.02,33100,15.9757573435158,16.0681561714136,15.9603575388662,16.0219567574647,107468.895720105,0.0,1.0
2013-11-21,52.004,52.09,51.68,51.95,159500,16.0170288199768,16.0435164839742,15.9172380858473,16.0003970309552,517863.712004735,0.0,1.0
2013-11-22,52.0,52.08,51.82,51.86,16000,16.0157968356048,16.0404365230442,15.9603575388662,15.9726773825859,51948.7109221051,0.0,1.0
2013-11-25,52.1,52.2028,51.95,51.95,34600,16.0465964449041,16.0782584432637,16.0003970309552,16.0003970309552,112339.087369052,0.0,1.0
2013-11-26,52.14,52.25,52.05,52.25,38900,16.0589162886238,16.0927958588529,16.0311966402545,16.0927958588529,126300.303429368,0.0,1.0
2013-11-27,52.01,52.129,51.91,52.1,12600,16.0188767965348,16.0555283316009,15.9880771872355,16.0465964449041,40909.6098511576,0.0,1.0
2013-11-29,52.34,52.36,52.14,52.24,77600,16.1205155072223,16.1266754290821,16.0589162886238,16.089715897923,251951.247972209,0.0,1.0
2013-12-02,51.79,52.05,51.79,52.05,62300,16.0206647138546,16.1010928433314,16.0206647138546,16.1010928433314,201397.19903193,0.225805,1.0
2013-12-03,51.86,52.0,51.852,51.97,22500,16.0423184410214,16.0856258953551,16.0398437293452,16.0763457265693,72735.7460388193,0.0,1.0
2013-12-04,51.72,51.87,51.495,51.78,39200,15.9990109866878,16.0454118306167,15.9294097207944,16.0175713242593,126721.833098743,0.0,1.0
2013-12-05,51.71,51.8316,51.45,51.45,43600,15.9959175970925,16.0335332145709,15.9154894676157,15.9154894676157,140945.712324112,0.0,1.0
2013-12-06,51.64,51.76,51.43,51.73,68300,15.9742638699257,16.0113845450688,15.9093026884252,16.002104376283,220793.397975615,0.0,1.0
2013-12-09,51.45,51.66,51.43,51.43,60400,15.9154894676157,15.9804506491162,15.9093026884252,15.9093026884252,195255.069366431,0.0,1.0
2013-12-10,51.68,51.68,51.4009,51.47,54200,15.9866374283067,15.9866374283067,15.900300924703,15.9216762468063,175212.330457956,0.0,1.0
2013-12-11,51.61,51.65,51.43,51.65,51900,15.9649837011399,15.9773572595209,15.9093026884252,15.9773572595209,167777.120862876,0.0,1.0
2013-12-12,51.53,51.76,51.49,51.51,65100,15.9402365843778,16.0113845450688,15.9278630259968,15.9340498051873,210448.758538984,0.0,1.0
2013-12-13,51.66,51.69,51.39,51.51,109300,15.9804506491162,15.989730817902,15.8969291300442,15.9340498051873,353334.090757464,0.0,1.0
2013-12-16,51.3,51.7,51.18,51.7,64300,15.8690886236868,15.9928242074972,15.8319679485437,15.9928242074972,207862.598679826,0.0,1.0
2013-12-17,51.36,51.5,51.29,51.48,29600,15.8876489612584,15.930956415592,15.8659952340916,15.9247696364015,95687.9147888466,0.0,1.0
2013-12-18,51.68,51.82,51.25,51.35,75100,15.9866374283067,16.0299448826404,15.8536216757105,15.8845555716631,242775.756778459,0.0,1.0
2013-12-19,51.49,51.749,51.46,51.46,52900,15.9278630259968,16.007981816514,15.918582857211,15.918582857211,171009.820686824,0.0,1.0
2013-12-20,51.54,51.82,51.34,51.36,54400,15.9433299739731,16.0299448826404,15.8814621820679,15.8876489612584,175858.870422745,0.0,1.0
2013-12-23,51.21,51.72,51.15,51.6,114900,15.8412481173295,15.9990109866878,15.8226877797579,15.9618903115446,371437.20977157,0.0,1.0
2013-12-24,51.625,51.65,51.4406,51.48,23400,15.9696237855328,15.9773572595209,15.9125816813962,15.9247696364015,75645.175880372,0.0,1.0
2013-12-26,51.7,51.8699,51.46,51.64,92400,15.9928242074972,16.0453808967207,15.918582857211,15.9742638699257,298701.463732752,0.0,1.0
2013-12-27,51.31,51.57,51.16,51.37,225400,15.9404890049688,16.0212632622538,15.8938884719198,15.9591292181884,725528.181500266,0.220816,1.0
2013-12-30,51.01,51.4899,51.0,51.2001,153700,15.8472879388707,15.9963785776056,15.8441812366675,15.9063463477549,494736.830064735,0.0,1.0
2013-12-31,51.05,51.32,50.87,51.27,84200,15.8597147476838,15.9435957071721,15.803794108025,15.9280621961557,271026.942689985,0.0,1.0
2014-01-02,51.58,51.58,50.88,50.88,80900,16.024369964457,16.024369964457,15.8069008102283,15.8069008102283,260404.74659881,0.0,1.0
2014-01-03,51.13,51.33,50.95,51.33,21100,15.88456836531,15.9467024093753,15.8286477256511,15.9467024093753,67917.6780375137,0.0,1.0
2014-01-06,51.47,51.49,51.11,51.11,24900,15.9901962402211,15.9964096446276,15.8783549609034,15.8783549609034,80149.297778867,0.0,1.0
2014-01-07,51.59,51.629,51.28,51.28,31500,16.0274766666603,16.039592805253,15.931168898359,15.931168898359,101393.689961217,0.0,1.0
2014-01-08,51.7414,51.7757,51.42,51.42,12900,16.0745121380178,16.085168126575,15.9746627292047,15.9746627292047,41523.1301745937,0.0,1.0
2014-01-09,51.88,51.9281,51.56,51.56,31600,16.1175710305551,16.1325142681528,16.0181565600505,16.0181565600505,101715.574691253,0.0,1.0
2014-01-10,52.41,52.45,51.91,51.91,231500,16.2822262473283,16.2946530561414,16.1268911371649,16.1268911371649,745163.150032438,0.0,1.0
2014-01-13,52.5,52.52,52.27,52.42,166000,16.3101865671577,16.3163999715642,16.2387324164825,16.2853329495316,534328.651859114,0.0,1.0
2014-01-14,52.42,52.489,52.205,52.4,117200,16.2853329495316,16.3067691947341,16.2185388521613,16.279119545125,377248.903601735,0.0,1.0
2014-01-15,52.52,52.54,52.36,52.54,159300,16.3163999715642,16.3226133759708,16.2666927363119,16.3226133759708,512762.374946729,0.0,1.0
2014-01-16,52.62,52.68,52.44,52.44,20800,16.3474669935969,16.3661072068165,16.2915463539381,16.2915463539381,66952.0238474071,0.0,1.0
2014-01-17,52.87,52.95,52.6,52.6,64600,16.4251345486786,16.4499881663048,16.3412535891904,16.3412535891904,207937.535603005,0.0,1.0
2014-01-21,52.94,52.96,52.9,52.96,41000,16.4468814641015,16.453094868508,16.4344546552884,16.453094868508,131972.7393146,0.0,1.0
2014-01-22,52.77,52.909,52.6,52.85,35100,16.3940675266459,16.4372506872714,16.3412535891904,16.4189211442721,112981.5402425,0.0,1.0
2014-01-23,53.06,53.1299,52.76,52.76,67300,16.4841618905407,16.5058777389416,16.3909608244427,16.3909608244427,216628.423313966,0.0,1.0
2014-01-24,53.33,53.43,53.12,53.12,51300,16.568042850029,16.5991098720616,16.5028021037603,16.5028021037603,165126.866508268,0.0,1.0
2014-01-27,53.13,53.57,53.05,53.57,25900,16.5059088059636,16.6426037029074,16.4810551883374,16.6426037029074,83368.1450792231,0.0,1.0
2014-01-28,53.1599,53.2199,53.03,53.08,26400,16.5151978455514,16.533838058771,16.4748417839309,16.4903752949472,84977.568729401,0.0,1.0
2014-01-29,53.18,53.29,53.0492,53.28,32200,16.5214423169799,16.5556160412159,16.4808066521612,16.5525093390126,103646.883071467,0.0,1.0
2014-01-30,53.25,53.2781,53.1001,53.17,20000,16.5431892324028,16.551919065594,16.4966197663758,16.5183356147767,64376.9460071222,0.0,1.0
2014-01-31,53.27,53.34,53.07,53.34,23200,16.5494026368093,16.5711495522322,16.487268592744,16.5711495522322,74677.2573682619,0.0,1.0
2014-02-03,52.9701,53.2299,52.85,53.15,52600,16.5249566185123,16.6060058090837,16.4874893060118,16.5810795953552,168607.235971724,0.221212,1.0
2014-02-04,52.31,53.18,52.2809,53.18,53100,16.3190267851935,16.5904386242896,16.3099485271272,16.5904386242896,170209.966351683,0.0,1.0
2014-02-05,52.77,52.848,52.49,52.5,27400,16.4625318955202,16.4868653707495,16.3751809587996,16.378300635111,87829.6248217723,0.0,1.0
2014-02-06,53.13,53.13,52.5601,52.86,40500,16.5748402427323,16.5748402427323,16.3970498897428,16.4906089823232,129821.160776708,0.0,1.0
2014-02-07,52.9,52.99,52.75,52.99,39600,16.503087687569,16.5311647743721,16.4562925428973,16.5311647743721,126936.246092781,0.0,1.0
2014-02-10,53.26,53.33,52.9801,53.04,34900,16.6153960347812,16.6372337689613,16.5280762948237,16.5467631559293,111870.580521163,0.0,1.0
2014-02-11,53.21,53.3,53.092,53.3,19000,16.5997976532239,16.627874740027,16.5629854727488,16.627874740027,60903.7544384556,0.0,1.0
2014-02-12,53.0518,53.32,53.0023,53.32,35500,16.5504443739768,16.6341140926499,16.5350019762351,16.6341140926499,113793.856977114,0.0,1.0
2014-02-13,53.42,53.43,53.08,53.1,14400,16.6653108557644,16.6684305320758,16.5592418611751,16.565481213798,46158.6349428294,0.0,1.0
2014-02-14,53.12,53.58,53.11,53.58,39800,16.5717205664209,16.7152256767476,16.5686008901095,16.7152256767476,127577.338244765,0.0,1.0
2014-02-18,53.29,53.33,53.1554,53.33,21400,16.6247550637155,16.6372337689613,16.5827642205634,16.6372337689613,68596.8602622605,0.0,1.0
2014-02-19,53.3199,53.55,53.18,53.19,22900,16.6340828958868,16.7058666478132,16.5904386242896,16.593558300601,73405.0514021383,0.0,1.0
2014-02-20,53.55,53.55,53.21,53.21,9900,16.7058666478132,16.7058666478132,16.5997976532239,16.5997976532239,31734.0615231953,0.0,1.0
2014-02-21,53.76,53.76,53.42,53.55,52100,16.7713798503537,16.7713798503537,16.6653108557644,16.7058666478132,167004.505591764,0.0,1.0
2014-02-24,53.63,53.9656,53.51,53.51,12400,16.7308240583048,16.8355203953171,16.6933879425674,16.6933879425674,39747.713422992,0.0,1.0
2014-02-25,53.82,53.99,53.71,53.81,27600,16.7900979082224,16.843132405517,16.7557814687964,16.7869782319109,88470.7169737562,0.0,1.0
2014-02-26,54.1,54.1392,53.96,54.092,24600,16.877448844943,16.8896779760839,16.8337733765827,16.8749531038938,78854.3346940001,0.0,1.0
2014-02-27,54.33,54.336,54.12,54.32,21200,16.9492014001063,16.9510732058932,16.8836881975659,16.9460817237949,67955.7681102767,0.0,1.0
2014-02-28,54.47,54.47,54.2619,54.43,46600,16.9928768684666,16.9928768684666,16.9279564044253,16.9803981632208,149374.471412212,0.0,1.0
2014-03-03,54.4332,54.47,54.28,54.47,12700,17.0514263295446,17.0629540826241,17.003435792268,17.0629540826241,40542.1591507684,0.224478,1.0
2014-03-04,53.99,54.4,53.94,54.4,499700,16.912592085935,17.0410262914403,16.8969293779465,17.0410262914403,1595190.3092629,0.0,1.0
2014-03-05,54.15,54.19,54.07,54.19,16400,16.962712751498,16.9752429178888,16.9376524187165,16.9752429178888,52353.6543364253,0.0,1.0
2014-03-06,53.9,54.199,53.87,54.15,123700,16.8843992115557,16.9780622053267,16.8750015867627,16.962712751498,394887.014720477,0.0,1.0
2014-03-07,53.98,54.11,53.8725,54.11,24400,16.9094595443373,16.9501825851073,16.8757847221621,16.9501825851073,77892.022305413,0.0,1.0
2014-03-10,54.18,54.39,54.01,54.39,398600,16.9721103762911,17.0378937498426,16.9188571691303,17.0378937498426,1272449.18405482,0.0,1.0
2014-03-11,54.26,54.33,54.07,54.08,292500,16.9971707090726,17.0190985002565,16.9376524187165,16.9407849603142,933746.578866122,0.0,1.0
2014-03-12,54.404,54.4528,54.11,54.11,60700,17.0422793080794,17.0575661110761,16.9501825851073,16.9501825851073,193772.366964696,0.0,1.0
2014-03-13,54.51,54.57,54.3101,54.4,176500,17.0754842490149,17.0942794986011,17.0128647424771,17.0410262914403,563440.243315796,0.0,1.0
2014-03-14,54.46,54.569,54.4212,54.569,12000,17.0598215410265,17.0939662444413,17.0476672796274,17.0939662444413,38307.5519534818,0.0,1.0
2014-03-17,54.57,54.71,54.4,54.71,52900,17.0942794986011,17.1381350809687,17.0410262914403,17.1381350809687,168872.458194932,0.0,1.0
2014-03-18,54.46,54.53,54.46,54.46,50100,17.0598215410265,17.0817493322103,17.0598215410265,17.0598215410265,159934.029405786,0.0,1.0
2014-03-19,54.38,54.75,54.321,54.46,51500,17.0347612082449,17.1506652473595,17.0162792128185,17.0598215410265,164403.24380036,0.0,1.0
2014-03-20,54.45,54.519,54.29,54.29,23800,17.0566889994288,17.0783035364528,17.0065683338657,17.0065683338657,75976.6447077389,0.0,1.0
2014-03-21,54.4699,54.57,54.37,54.57,26700,17.0629227572082,17.0942794986011,17.0316286666472,17.0942794986011,85234.303096497,0.0,1.0
2014-03-24,54.47,54.62,54.36,54.62,40600,17.0629540826241,17.1099422065895,17.0284961250495,17.1099422065895,129607.217442614,0.0,1.0
2014-03-25,54.47,54.52,54.3401,54.52,193200,17.0629540826241,17.0786167906126,17.0222623672701,17.0786167906126,616751.58645106,0.0,1.0
2014-03-26,54.4,54.59,54.4,54.43,62400,17.0410262914403,17.1005445817964,17.0410262914403,17.0504239162334,199199.270158106,0.0,1.0
2014-03-27,54.569,54.5983,54.39,54.59,89200,17.0939662444413,17.1031445913225,17.0378937498426,17.1005445817964,284752.802854215,0.0,1.0
2014-03-28,54.549,54.6,54.5198,54.6,13000,17.0877011612459,17.1036771233941,17.0785541397806,17.1036771233941,41499.8479496054,0.0,1.0
2014-03-31,54.66,54.69,54.52,54.69,29100,17.1224723729803,17.1318699977734,17.0786167906126,17.1318699977734,92895.8134871934,0.0,1.0
2014-04-01,54.37,54.58,54.2913,54.58,26500,17.1002175444536,17.1662658373419,17.0754651604046,17.1662658373419,84256.5304362061,0.218956,1.0
2014-04-02,54.289,54.3691,54.25,54.28,20300,17.0747417743396,17.0999344803413,17.0624756628032,17.0719111332158,64543.6818058483,0.0,1.0
2014-04-03,54.28,54.4575,54.2601,54.4575,23800,17.0719111332158,17.1277376664904,17.0656522711754,17.1277376664904,75671.9028068567,0.0,1.0
2014-04-04,54.37,54.45,54.32,54.33,61900,17.1002175444536,17.1253787988873,17.0844917604326,17.0876369172368,196810.537132119,0.0,1.0
2014-04-07,54.502,54.65,54.44,54.65,104900,17.1417336142691,17.1882819349713,17.1222336420831,17.1882819349713,333528.680858793,0.0,1.0
2014-04-08,54.54,54.6,54.5001,54.6,26500,17.1536852101251,17.1725561509503,17.1411360344763,17.1725561509503,84256.5304362059,0.0,1.0
2014-04-09,54.62,54.71,54.5645,54.62,11200,17.1788464645587,17.2071528757965,17.1613908442954,17.1788464645587,35610.3072032267,0.0,1.0
2014-04-10,54.742,54.79,54.7,54.77,36300,17.21721737757,17.2323141302302,17.2040077189923,17.2260238166218,115415.549239029,0.0,1.0
2014-04-11,54.93,54.93,54.85,54.85,19900,17.276346325489,17.276346325489,17.2511850710554,17.2511850710554,63271.8851200189,0.0,1.0
2014-04-14,54.86,54.98,54.8,54.98,27900,17.2543302278596,17.29207210951,17.2354592870344,17.29207210951,88707.8188366092,0.0,1.0
2014-04-15,54.93,54.94,54.84,54.84,31200,17.276346325489,17.2794914822932,17.2480399142512,17.2480399142512,99200.1414947029,0.0,1.0
2014-04-16,54.914,54.95,54.83,54.95,8500,17.2713140746023,17.2826366390974,17.244894757447,17.2826366390974,27025.6795738774,0.0,1.0
2014-04-17,54.86,55.12,54.83,55.12,40200,17.2543302278596,17.3361043047689,17.244894757447,17.3361043047689,127815.566925867,0.0,1.0
2014-04-21,54.94,54.9799,54.8,54.8,25500,17.2794914822932,17.292040657942,17.2354592870344,17.2354592870344,81077.0387216322,0.0,1.0
2014-04-22,55.01,55.2399,54.95,54.98,33200,17.3015075799226,17.3738147348513,17.2826366390974,17.29207210951,105559.124923851,0.0,1.0
2014-04-23,55.045,55.09,54.8401,55.0,19700,17.3125156287374,17.3266688343563,17.2480713658192,17.2983624231184,62635.9867771039,0.0,1.0
2014-04-24,55.04,55.0899,55.013,55.0875,40100,17.3109430503353,17.3266373827882,17.3024511269639,17.3258825451552,127497.617754409,0.0,1.0
2014-04-25,55.27,55.3,55.1001,55.183,30700,17.3832816568319,17.3927171272445,17.3298454427285,17.3559187926354,97610.3956374161,0.0,1.0
2014-04-28,55.18,55.31,55.17,55.31,45200,17.3549752455941,17.3958622840488,17.3518300887899,17.3958622840488,143713.025498736,0.0,1.0
2014-04-29,55.243,55.34,55.14,55.34,99300,17.3747897334606,17.4052977544614,17.3423946183773,17.4052977544614,315723.527257179,0.0,1.0
2014-04-30,55.35,55.38,55.24,55.25,38700,17.4084429112656,17.4178783816782,17.3738461864193,17.3769913432235,123046.329354006,0.0,1.0
2014-05-01,55.08,55.25,55.08,55.229,331100,17.3938465530529,17.4475312646364,17.3938465530529,17.4408996237938,1048473.54749138,0.223591,1.0
2014-05-02,55.2,55.31,55.01,55.1,53400,17.4317416435825,17.4664788099012,17.3717410835774,17.4001624014745,169098.421733734,0.0,1.0
2014-05-05,55.29,55.29,55.14,55.17,141000,17.4601629614796,17.4601629614796,17.4127940983177,17.4222678709501,446495.832667725,0.0,1.0
2014-05-06,55.35,55.36,55.21,55.33,66600,17.4791105067444,17.4822684309552,17.4348995677933,17.4727946583228,210898.031600499,0.0,1.0
2014-05-07,55.3525,55.37,55.28,55.32,31400,17.4798999877971,17.485426355166,17.4570050372688,17.469636734112,99432.4052891243,0.0,1.0
2014-05-08,55.51,55.5399,55.21,55.21,33600,17.5296372941171,17.5390794875074,17.4348995677933,17.4348995677933,106399.006933585,0.0,1.0
2014-05-09,55.57,55.5941,55.4559,55.51,24800,17.5485848393818,17.5561954367299,17.5125529241367,17.5296372941171,78532.6003557418,0.0,1.0
2014-05-12,55.62,55.67,55.55,55.67,54400,17.5643744604358,17.5801640814898,17.5422689909603,17.5801640814898,172265.058844853,0.0,1.0
2014-05-13,55.74,55.74,55.64,55.64,36400,17.6022695509653,17.6022695509653,17.5706903088574,17.5706903088574,115265.590844718,0.0,1.0
2014-05-14,55.955,55.989,55.83,55.84,68900,17.6701649214974,17.6809018638141,17.6306908688625,17.6338487930733,218181.296956073,0.0,1.0
2014-05-15,56.16,56.16,55.9,56.0,77200,17.7349023678187,17.7349023678187,17.652796338338,17.684375580446,244464.384978357,0.0,1.0
2014-05-16,56.14,56.18,56.12,56.18,223100,17.7285865193971,17.7412182162403,17.7222706709755,17.7412182162403,706476.739490562,0.0,1.0
2014-05-19,56.19,56.255,56.14,56.14,74000,17.7443761404511,17.7649026478212,17.7285865193971,17.7285865193971,234331.146222777,0.0,1.0
2014-05-20,56.2399,56.335,56.18,56.2,63800,17.7601341822629,17.7901660415076,17.7412182162403,17.7475340646619,202031.447689368,0.0,1.0
2014-05-21,56.2,56.3,56.17,56.3,37100,17.7475340646619,17.7791133067698,17.7380602920295,17.7791133067698,117482.2368225,0.0,1.0
2014-05-22,56.29,56.2999,56.14,56.14,312700,17.775955382559,17.7790817275277,17.7285865193971,17.7285865193971,990207.42464679,0.0,1.0
2014-05-23,56.32,56.389,56.11,56.35,18000,17.7854291551914,17.8072188322459,17.7191127467647,17.7949029278238,56999.468000135,0.0,1.0
2014-05-27,56.3,56.39,56.25,56.39,52400,17.7791133067698,17.8075346246669,17.7633236857158,17.8075346246669,165931.784622615,0.0,1.0
2014-05-28,56.48,56.5799,56.34,56.34,174000,17.8359559425641,17.8675036054299,17.791745003613,17.791745003613,550994.857334638,0.0,1.0
2014-05-29,56.48,56.615,56.3101,56.56,23100,17.8359559425641,17.8785879194098,17.7823028102227,17.8612193362504,73149.3172668399,0.0,1.0
2014-05-30,56.56,56.66,56.52,56.55,51700,17.8612193362504,17.8927985783584,17.8485876394073,17.8580614120396,163715.138644833,0.0,1.0
2014-06-02,56.3,56.356,56.23,56.33,62400,17.8476873152148,17.8654398994004,17.8254965849827,17.8571976281714,196838.948259987,0.217149,1.0
2014-06-03,56.07,56.42,56.02,56.36,66300,17.7747749158808,17.8857285670412,17.7589243942865,17.866707941128,209141.382526238,0.0,1.0
2014-06-04,56.04,56.22,56.02,56.17,46700,17.7652646029243,17.8223264806638,17.7589243942865,17.8064759590695,147313.764162523,0.0,1.0
2014-06-05,56.08,56.2087,56.02,56.11,44400,17.7779450201997,17.8187442627835,17.7589243942865,17.7874553331563,140058.482415761,0.0,1.0
2014-06-06,56.17,56.1898,56.09,56.09,72400,17.8064759590695,17.8127527656209,17.7811151245186,17.7811151245186,228383.651506781,0.0,1.0
2014-06-09,56.15,56.22,56.0701,56.22,41000,17.8001357504318,17.8223264806638,17.774806616924,17.8223264806638,129333.283311851,0.0,1.0
2014-06-10,56.02,56.15,56.014,56.15,26600,17.7589243942865,17.8001357504318,17.7570223316952,17.8001357504318,83908.9106364693,0.0,1.0
2014-06-11,55.998,56.13,55.83,56.13,85500,17.751950164785,17.793795541794,17.6986924122281,17.793795541794,269707.21276008,0.0,1.0
2014-06-12,55.97,56.05,55.891,56.0,70500,17.7430738726922,17.7684347072431,17.7180300485731,17.7525841856488,222390.15788989,0.0,1.0
2014-06-13,55.96,56.06,55.91,56.06,35000,17.7399037683733,17.771604811562,17.724053246779,17.771604811562,110406.461363775,0.0,1.0
2014-06-16,56.05,56.1585,55.78,55.78,36700,17.7684347072431,17.8028303391028,17.6828418906337,17.6828418906337,115769.06091573,0.0,1.0
2014-06-17,56.02,56.14,55.92,56.04,32300,17.7589243942865,17.7969656461129,17.7272233510979,17.7652646029243,101889.391487141,0.0,1.0
2014-06-18,56.17,56.17,56.0571,56.16,30100,17.8064759590695,17.8064759590695,17.7706854813095,17.8033058547506,94949.5567728467,0.0,1.0
2014-06-19,56.2,56.23,56.06,56.23,22900,17.8159862720261,17.8254965849827,17.771604811562,17.8254965849827,72237.3704351558,0.0,1.0
2014-06-20,56.15,56.1891,56.09,56.1,21400,17.8001357504318,17.8125308583185,17.7811151245186,17.7842852288374,67505.6649481368,0.0,1.0
2014-06-23,56.22,56.24,56.11,56.11,24000,17.8223264806638,17.8286666893016,17.7874553331563,17.7874553331563,75707.2877923032,0.0,1.0
2014-06-24,56.25,56.27,56.08,56.08,21300,17.8318367936204,17.8381770022582,17.7779450201997,17.7779450201997,67190.2179156691,0.0,1.0
2014-06-25,56.28,56.34,56.1,56.33,144500,17.841347106577,17.8603677324902,17.7842852288374,17.8571976281714,455820.961916159,0.0,1.0
2014-06-26,56.3,56.34,56.2,56.34,23300,17.8476873152148,17.8603677324902,17.8159862720261,17.8603677324902,73499.1585650274,0.0,1.0
2014-06-27,56.25,56.32,56.17,56.31,30300,17.8318367936204,17.8540275238525,17.8064759590695,17.8508574195336,95580.4508377827,0.0,1.0
2014-06-30,56.3,56.37,56.25,56.35,23600,17.8476873152148,17.8698780454468,17.8318367936204,17.8635378368091,74445.4996624311,0.0,1.0
2014-07-01,55.8999,56.2,55.791,56.2,29300,17.789925795452,17.8854314534445,17.7552687939346,17.8854314534445,92067.1108374562,0.217893,1.0
2014-07-02,55.19,55.78,54.84,55.78,271900,17.5640028810605,17.7517680867106,17.4526167421156,17.7517680867106,854370.219682744,0.0,1.0
2014-07-03,55.104,55.13,54.31,54.73,145400,17.5366337154912,17.5449081143843,17.2839463031418,17.4176096698758,456879.10975311,0.0,1.0
2014-07-07,55.04,55.17,54.84,55.17,122700,17.5162659643699,17.5576379588351,17.4526167421156,17.5576379588351,385550.665520677,0.0,1.0
2014-07-08,55.2,55.3,54.91,54.91,23700,17.5671853421733,17.5990099533004,17.4748939699046,17.4748939699046,74470.6664453142,0.0,1.0
2014-07-09,55.29,55.29,54.98,55.26,39100,17.5958274921877,17.5958274921877,17.4971711976936,17.5862801088495,122860.888523704,0.0,1.0
2014-07-10,55.21,55.28,55.0,55.28,22600,17.570367803286,17.592645031075,17.503536119919,17.592645031075,71014.2220111435,0.0,1.0
2014-07-11,55.24,55.4356,54.94,54.94,34000,17.5799151866241,17.6421641259888,17.4844413532427,17.4844413532427,106835.555238004,0.0,1.0
2014-07-14,55.2442,55.26,55.13,55.25,22000,17.5812518202914,17.5862801088495,17.5449081143843,17.5830976477368,69128.8886834143,0.0,1.0
2014-07-15,55.22,55.27,55.09,55.09,42000,17.5735502643987,17.5894625699622,17.5321782699334,17.5321782699334,131973.332941063,0.0,1.0
2014-07-16,55.42,55.55,55.27,55.27,28400,17.6371994866529,17.6785714811182,17.5894625699622,17.5894625699622,89239.1108458621,0.0,1.0
2014-07-17,55.59,55.69,55.49,55.57,27100,17.691301325569,17.7231259366962,17.6594767144419,17.6849364033436,85154.2219691149,0.0,1.0
2014-07-18,55.769,55.769,55.51,55.51,25500,17.7482673794866,17.7482673794866,17.6658416366673,17.6658416366673,80126.6664285028,0.0,1.0
2014-07-21,55.67,55.86,55.54,55.62,93600,17.7167610144707,17.7772277756123,17.6753890200055,17.7008487089072,294111.999125799,0.0,1.0
2014-07-22,55.64,55.82,55.55,55.82,39700,17.7072136311326,17.7644979311614,17.6785714811182,17.7644979311614,124746.221851434,0.0,1.0
2014-07-23,55.82,55.86,55.72,55.76,46200,17.7644979311614,17.7772277756123,17.7326733200343,17.7454031644852,145170.66623517,0.0,1.0
2014-07-24,55.79,55.85,55.66,55.66,17600,17.7549505478233,17.7740453144996,17.713578553358,17.713578553358,55303.1109467313,0.0,1.0
2014-07-25,55.87,55.92,55.76,55.92,64900,17.780410236725,17.7963225422886,17.7454031644852,17.7963225422886,203930.221616072,0.0,1.0
2014-07-28,55.8,55.97,55.66,55.97,21200,17.758133008936,17.8122348478521,17.713578553358,17.8122348478521,66615.1109131082,0.0,1.0
2014-07-29,55.93,55.99,55.784,55.99,14300,17.7995050034013,17.8185997700775,17.7530410711557,17.8185997700775,44933.7776442191,0.0,1.0
2014-07-30,55.72,55.87,55.6732,55.75,14000,17.7326733200343,17.780410236725,17.7177794020268,17.7422207033724,43991.1109803545,0.0,1.0
2014-07-31,55.58,55.8,55.56,55.67,23700,17.6881188644563,17.758133008936,17.6817539422309,17.7167610144707,74470.6664453145,0.0,1.0
2014-08-01,55.63,55.82,55.31,55.31,54300,17.7736392324616,17.8343437346037,17.671400070959,17.671400070959,169954.445484806,0.218724,1.0
2014-08-04,55.5858,55.641,55.38,55.57,28800,17.759517448279,17.7771537036382,17.6937648875377,17.7544693896799,90141.5843455326,0.0,1.0
2014-08-05,55.48,55.61,55.44,55.59,53300,17.7257146255073,17.7672492848677,17.7129347303194,17.7608593372738,166824.529361697,0.0,1.0
2014-08-06,55.752,55.83,55.6,55.6,42000,17.8126179127844,17.8375387084007,17.7640543110707,17.7640543110707,131456.477170568,0.0,1.0
2014-08-07,55.722,55.75,55.6,55.69,81500,17.8030329913936,17.811978918025,17.7640543110707,17.7928090752433,255088.164033364,0.0,1.0
2014-08-08,55.83,55.84,55.46,55.65,23800,17.8375387084007,17.8407336821976,17.7193246779133,17.7800291800555,74492.0037299885,0.0,1.0
2014-08-11,56.28,56.31,56.17,56.29,17400,17.9813125292637,17.9908974506545,17.9461678174972,17.9845075030606,54460.5405420924,0.0,1.0
2014-08-12,55.87,55.95,55.8001,55.95,233600,17.8503186035885,17.8758783939642,17.8279857367478,17.8758783939642,731148.406358208,0.0,1.0
2014-08-13,55.95,56.01,55.88,56.01,47800,17.8758783939642,17.8950482367459,17.8535135773855,17.8950482367459,149609.990684599,0.0,1.0
2014-08-14,56.19,56.2,55.96,56.05,48800,17.9525577650911,17.955752738888,17.8790733677611,17.9078281319337,152739.906807707,0.0,1.0
2014-08-15,56.3,56.3,56.101,56.3,45200,17.9877024768576,17.9877024768576,17.9241224982982,17.9877024768576,141472.208764516,0.0,1.0
2014-08-18,56.16,56.24,56.05,56.23,28400,17.9429728437002,17.9685326340759,17.9078281319337,17.9653376602789,88889.6178962889,0.0,1.0
2014-08-19,56.166,56.28,56.13,56.13,76300,17.9448898279784,17.9813125292637,17.9333879223093,17.9333879223093,238812.600193198,0.0,1.0
2014-08-20,56.08,56.24,56.03,56.12,30800,17.9174130533246,17.9685326340759,17.9014381843398,17.9301929485124,96401.4165917498,0.0,1.0
2014-08-21,56.12,56.22,56.108,56.22,37100,17.9301929485124,17.9621426864819,17.926358979956,17.9621426864819,116119.888167335,0.0,1.0
2014-08-22,56.1,56.23,56.1,56.18,65300,17.9238030009185,17.9653376602789,17.9238030009185,17.9493627912941,204383.522839002,0.0,1.0
2014-08-25,56.11,56.24,56.0,56.24,48800,17.9269979747154,17.9685326340759,17.8918532629489,17.9685326340759,152739.906807708,0.0,1.0
2014-08-26,56.21,56.29,56.126,56.15,54500,17.958947712685,17.9845075030606,17.9321099327906,17.9397778699033,170580.428709428,0.0,1.0
2014-08-27,56.26,56.294,56.24,56.29,24000,17.9749225816698,17.9857854925794,17.9685326340759,17.9845075030606,75117.9869546102,0.0,1.0
2014-08-28,56.28,56.3,56.23,56.3,29400,17.9813125292637,17.9877024768576,17.9653376602789,17.9877024768576,92019.5340193975,0.0,1.0
2014-08-29,56.49,56.55,56.3,56.3,21600,18.0484069789997,18.0675768217815,17.9877024768576,17.9877024768576,67606.1882591494,0.0,1.0
2014-09-02,56.24,56.49,56.13,56.49,97000,18.0369526784403,18.1171311665201,18.0016741436851,18.1171311665201,302450.203050138,0.214149,1.0
2014-09-03,56.28,56.31,56.17,56.29,39700,18.049781236533,18.0594026551026,18.0145027017779,18.0529883760562,123786.320217428,0.0,1.0
2014-09-04,56.24,56.37,56.2,56.3,31700,18.0369526784403,18.0786454922418,18.0241241203475,18.0561955155794,98841.9735741173,0.0,1.0
2014-09-05,56.32,56.5625,56.27,56.36,24700,18.0626097946258,18.1403829280633,18.0465740970098,18.0754383527186,77015.6702612209,0.0,1.0
2014-09-08,56.2,56.4734,56.15,56.44,61900,18.0241241203475,18.1118073149116,18.0080884227315,18.1010954689041,193006.882152614,0.0,1.0
2014-09-09,56.29,56.35,56.21,56.35,90200,18.0529883760562,18.0722312131954,18.0273312598707,18.0722312131954,281247.508403325,0.0,1.0
2014-09-10,56.19,56.3,56.1701,56.3,46300,18.0209169808243,18.0561955155794,18.0145347731731,18.0561955155794,144365.406198159,0.0,1.0
2014-09-11,56.29,56.37,56.27,56.37,15700,18.0529883760562,18.0786454922418,18.0465740970098,18.0786454922418,48953.2802874968,0.0,1.0
2014-09-12,56.2158,56.3,56.14,56.15,43900,18.0291914007941,18.0561955155794,18.0048812832083,18.0080884227315,136882.102205166,0.0,1.0
2014-09-15,56.25,56.43,56.24,56.33,15400,18.0401598179635,18.0978883293809,18.0369526784403,18.065816934149,48017.8672883724,0.0,1.0
2014-09-16,56.41,56.4899,56.3,56.42,84700,18.0914740503346,18.1170990951249,18.0561955155794,18.0946811898578,264098.270086048,0.0,1.0
2014-09-17,56.34,56.5,56.34,56.5,38300,18.0690240736722,18.1203383060433,18.0690240736722,18.1203383060433,119421.059554849,0.0,1.0
2014-09-18,56.38,56.488,56.38,56.46,28500,18.081852631765,18.1164897386155,18.081852631765,18.1075097479505,88864.2349167932,0.0,1.0
2014-09-19,56.46,56.55,56.41,56.41,25200,18.1075097479505,18.1363740036593,18.0914740503346,18.0914740503346,78574.6919264279,0.0,1.0
2014-09-22,56.69,56.69,56.51,56.61,30984,18.181273956984,18.181273956984,18.1235454455665,18.1556168407984,96609.454549541,0.0,1.0
2014-09-23,56.69,56.799,56.4201,56.69,90537,18.181273956984,18.2162317777868,18.094713261253,18.181273956984,282298.289005674,0.0,1.0
2014-09-24,56.69,56.82,56.6,56.6,19761,18.181273956984,18.2229667707855,18.1524097012752,18.1524097012752,61615.654252307,0.0,1.0
2014-09-25,56.66,56.7999,56.6301,56.75,27187,18.1716525384144,18.2165204203439,18.16206319124,18.2005167941231,84770.24402396,0.0,1.0
2014-09-26,56.68,56.77,56.47,56.6,19367,18.1780668174608,18.2069310731695,18.1107168874737,18.1524097012752,60387.145180124,0.0,1.0
2014-09-29,56.79,56.94,56.663,56.94,25337,18.2133453522159,18.2614524450638,18.1726146802714,18.2614524450638,79001.8638626945,0.0,1.0
2014-09-30,56.81,57.0,56.746,57.0,35634,18.2197596312623,18.280695282203,18.1992339383139,18.280695282203,111108.356035965,0.0,1.0
2014-10-01,56.86,56.99,56.5575,56.68,161639,18.305024321912,18.3468754151559,18.2076400472483,18.2470766543435,502091.30446214,0.215859,1.0
2014-10-02,56.7,56.91,56.7,56.91,61148,18.2535152840733,18.3211208962365,18.2535152840733,18.3211208962365,189941.03579737,0.0,1.0
2014-10-03,56.69,56.814,56.6801,56.77,70842,18.2502959692084,18.2902154735334,18.2471088474921,18.2760504881277,220053.032935783,0.0,1.0
2014-10-06,56.725,56.88,56.7,56.88,42731,18.2615635712356,18.3114629516418,18.2535152840733,18.3114629516418,132733.211235975,0.0,1.0
2014-10-07,56.78,56.89,56.72,56.81,80217,18.2792698029926,18.3146822665067,18.2599539138031,18.2889277475874,249174.136007026,0.0,1.0
2014-10-08,56.93,56.93,56.77,56.78,80230,18.3275595259664,18.3275595259664,18.2760504881277,18.2792698029926,249214.517269951,0.0,1.0
2014-10-09,56.96,57.1299,56.848,57.02,172198,18.3372174705611,18.3919136301161,18.3011611440741,18.3565333597506,534890.208710595,0.0,1.0
2014-10-10,57.12,57.19,56.99,57.1,68153,18.3887265083998,18.4112617124542,18.3468754151559,18.38228787867,211700.324012202,0.0,1.0
2014-10-13,57.17,57.3,57.0551,57.3,34832,18.4048230827244,18.4466741759683,18.3678331549265,18.4466741759683,108196.934632269,0.0,1.0
2014-10-14,57.26,57.46,57.24,57.25,62390,18.4337969165086,18.4981832138069,18.4273582867788,18.4305776016437,193798.999532248,0.0,1.0
2014-10-15,57.36,57.99,57.25,57.4,260472,18.4659900651578,18.6688069016475,18.4305776016437,18.4788673246174,809091.408978418,0.0,1.0
2014-10-16,57.21,57.43,57.0108,57.26,107187,18.417700342184,18.4885252692122,18.3535715900749,18.4337969165086,332949.725322376,0.0,1.0
2014-10-17,57.18,57.35,57.0,57.3,51523,18.4080423975893,18.4627707502929,18.3500947300208,18.4466741759683,160043.36997756,0.0,1.0
2014-10-20,57.09,57.35,57.06,57.35,85374,18.379068563805,18.4627707502929,18.3694106192103,18.4627707502929,265193.072384455,0.0,1.0
2014-10-21,57.1,57.1364,57.01,57.12,31781,18.38228787867,18.3940061847782,18.3533140448857,18.3887265083998,98719.7628487634,0.0,1.0
2014-10-22,57.12,57.15,57.0,57.1,30453,18.3887265083998,18.3983844529945,18.3500947300208,18.38228787867,94594.6615283785,0.0,1.0
2014-10-23,57.02,57.25,57.008,57.25,18339,18.3565333597506,18.4305776016437,18.3526701819127,18.4305776016437,56965.5369838419,0.0,1.0
2014-10-24,57.11,57.2599,57.04,57.04,44200,18.3855071935349,18.43376472336,18.3629719894805,18.3629719894805,137296.293946551,0.0,1.0
2014-10-27,57.01,57.239,56.96,57.15,64542,18.3533140448857,18.4270363552923,18.3372174705611,18.3983844529945,200483.651671908,0.0,1.0
2014-10-28,57.11,57.19,56.973,57.0,45483,18.3855071935349,18.4112617124542,18.3414025798855,18.3500947300208,141281.613972194,0.0,1.0
2014-10-29,57.07,57.16,56.9901,57.14,30400,18.3726299340752,18.4016037678594,18.3469076083045,18.3951651381296,94430.0302256825,0.0,1.0
2014-10-30,57.07,57.1238,56.54,57.03,50173,18.3726299340752,18.3899498480485,18.2020062462347,18.3597526746155,155849.931135302,0.0,1.0
2014-10-31,56.7189,56.8584,56.689,56.7488,52626,18.259599789168,18.3045092315336,18.2499740377219,18.2692255406141,163469.564824236,0.0,1.0
2014-11-03,56.81,56.92,56.69,56.79,187957,18.3536765397395,18.3892143749687,18.3149079922167,18.3472151151524,581781.919654096,0.201126,1.0
2014-11-04,56.75,56.96,56.65,56.65,32589,18.3342922659781,18.402137224143,18.3019851430425,18.3019851430425,100872.492004061,0.0,1.0
2014-11-05,56.67,57.07,56.615,57.07,64331,18.3084465676296,18.4376750593722,18.290677650015,18.4376750593722,199123.271137907,0.0,1.0
2014-11-06,56.63,56.68,56.61,56.61,30347,18.2955237184553,18.3116772799232,18.2890622938682,18.2890622938682,93932.8458942359,0.0,1.0
2014-11-07,56.64,56.78,56.6,56.62,71363,18.2987544307489,18.3439844028588,18.2858315815746,18.2922930061618,220889.369016718,0.0,1.0
2014-11-10,56.72,56.77,56.64,56.64,135220,18.3246001290974,18.3407536905652,18.2987544307489,18.2987544307489,418545.471440952,0.0,1.0
2014-11-11,56.79,56.79,56.7101,56.79,26604,18.3472151151524,18.3472151151524,18.3214017239268,18.3472151151524,82347.1655244421,0.0,1.0
2014-11-12,56.74,56.79,56.74,56.74,42105,18.3310615536845,18.3472151151524,18.3310615536845,18.3310615536845,130327.296812759,0.0,1.0
2014-11-13,56.76,56.88,56.75,56.88,44675,18.3375229782717,18.3762915257944,18.3342922659781,18.3762915257944,138282.198910106,0.0,1.0
2014-11-14,56.86,57.045,56.7,56.78,26986,18.3698301012073,18.4295982786383,18.3181387045103,18.3439844028588,83529.5673147872,0.0,1.0
2014-11-17,56.85,56.9199,56.76,56.91,48434,18.3665993889138,18.3891820678458,18.3375229782717,18.3859836626751,149917.403962217,0.0,1.0
2014-11-18,56.85,57.015,56.74,56.87,51429,18.3665993889138,18.4199061417576,18.3310615536845,18.3730608135009,159187.805433639,0.0,1.0
2014-11-19,56.775,56.86,56.75,56.77,36714,18.342369046712,18.3698301012073,18.3342922659781,18.3407536905652,113640.5741642,0.0,1.0
2014-11-20,56.77,57.015,56.75,56.76,44027,18.3407536905652,18.4199061417576,18.3342922659781,18.3375229782717,136276.449276223,0.0,1.0
2014-11-21,56.835,56.896,56.68,56.68,31725,18.3617533204734,18.3814606654642,18.3116772799232,18.3116772799232,98198.1591588833,0.0,1.0
2014-11-24,56.86,57.04,56.7634,56.83,33880,18.3698301012073,18.4279829224915,18.3386214204515,18.3601379643266,104868.514808604,0.0,1.0
2014-11-25,56.95,57.07,56.87,56.92,91839,18.3989065118494,18.4376750593722,18.3730608135009,18.3892143749687,284268.581213323,0.0,1.0
2014-11-26,57.13,57.19,57.01,57.07,76730,18.4570593331336,18.4764436068949,18.4182907856108,18.4376750593722,237501.8046418,0.0,1.0
2014-11-28,57.18,57.33,57.12,57.12,30306,18.4732128946014,18.5216735790048,18.45382862084,18.45382862084,93805.9388957955,0.0,1.0
2014-12-01,57.11,57.22,57.0,57.07,72765,18.5176923722455,18.5533594386252,18.4820253058657,18.5047225299256,224412.905585821,0.207677,1.0
2014-12-02,57.05,57.22,56.81,57.22,35286,18.4982376087656,18.5533594386252,18.4204185548462,18.5533594386252,108824.761719251,0.0,1.0
2014-12-03,57.13,57.205,57.04,57.06,54247,18.5241772934054,18.5484957477553,18.4949951481857,18.5014800693456,167301.956837958,0.0,1.0
2014-12-04,57.12,57.19,56.98,57.18,78648,18.5209348328255,18.5436320568853,18.4755403847058,18.5403895963053,242556.534027535,0.0,1.0
2014-12-05,57.17,57.51,57.0551,57.13,72964,18.5371471357253,18.6473907954445,18.4998912636614,18.5241772934054,225026.637025546,0.0,1.0
2014-12-08,57.03,57.31,57.03,57.22,73008,18.4917526876057,18.582541583845,18.4917526876057,18.5533594386252,225162.336439354,0.0,1.0
2014-12-09,57.21,57.46,57.14,57.35,73103,18.5501169780452,18.6311784925447,18.5274197539854,18.5955114261649,225455.323810078,0.0,1.0
2014-12-10,57.52,57.52,57.29,57.29,70971,18.6506332560245,18.6506332560245,18.5760566626851,18.5760566626851,218880.070395538,0.0,1.0
2014-12-11,57.47,57.5199,57.34,57.5,52788,18.6344209531246,18.6506008314187,18.5922689655849,18.6441483348646,162802.287639172,0.0,1.0
2014-12-12,57.5,57.61,57.2501,57.51,30202,18.6441483348646,18.6798154012443,18.563119244971,18.6473907954445,93145.3112691946,0.0,1.0
2014-12-15,57.44,57.63,57.3,57.56,22462,18.6246935713847,18.6863003224043,18.579299123265,18.6636030983444,69274.5507492436,0.0,1.0
2014-12-16,57.59,57.71,57.45,57.71,58577,18.6733304800844,18.7122400070441,18.6279360319647,18.7122400070441,180656.01278775,0.0,1.0
2014-12-17,57.41,57.51,57.3926,57.51,50226,18.6149661896448,18.6473907954445,18.6093243082356,18.6473907954445,154900.880862412,0.0,1.0
2014-12-18,57.38,57.45,57.257,57.45,57257,18.6052388079049,18.6279360319647,18.5653565427711,18.6279360319647,176585.030373494,0.0,1.0
2014-12-19,57.34,57.46,57.33,57.39,39562,18.5922689655849,18.6311784925447,18.589026505005,18.6084812684848,122012.277479369,0.0,1.0
2014-12-22,57.33,57.51,57.33,57.4,40784,18.589026505005,18.6473907954445,18.589026505005,18.6117237290648,125781.020290141,0.0,1.0
2014-12-23,57.39,57.5,57.25,57.25,42028,18.6084812684848,18.6441483348646,18.5630868203652,18.5630868203652,129617.612807818,0.0,1.0
2014-12-24,57.44,57.49,57.32,57.36,28554,18.6246935713847,18.6409058742846,18.585784044425,18.5987538867449,88062.7514065489,0.0,1.0
2014-12-26,57.54,57.55,57.26,57.42,17321,18.6571181771845,18.6603606377644,18.5663292809451,18.6182086502248,53419.3078767539,0.0,1.0
2014-12-29,57.4,57.55,57.2601,57.55,94939,18.6798922475601,18.7287072969875,18.6343640781274,18.7287072969875,291730.729908883,0.210237,1.0
2014-12-30,57.54,57.549,57.3501,57.51,34597,18.725452960359,18.7283818633246,18.6636531077839,18.7156899504735,106310.452634404,0.0,1.0
2014-12-31,57.67,57.83,57.38,57.83,86237,18.7677593365294,18.8198287225853,18.6733835743031,18.8198287225853,264991.025344194,0.0,1.0
2015-01-02,57.6449,57.74,57.52,57.57,324707,18.7595909515919,18.7905396929289,18.718944287102,18.7352159702445,997767.093781523,0.0,1.0
2015-01-05,57.71,57.98,57.668,57.98,122408,18.7807766830434,18.8686437720128,18.7671084692037,18.8686437720128,376138.101166925,0.0,1.0
2015-01-06,57.9,58.0,57.63,57.63,89538,18.8426090789848,18.8751524452697,18.7547419900154,18.7547419900154,275134.413619078,0.0,1.0
2015-01-07,58.16,58.18,57.9201,58.04,107616,18.9272218313257,18.9337305045826,18.8491502956081,18.8881697917837,330684.905358961,0.0,1.0
2015-01-08,58.0,58.24,57.9626,58.02,89733,18.8751524452697,18.9532565243536,18.8629812262792,18.8816611185267,275733.614077607,0.0,1.0
2015-01-09,58.07,58.2199,58.06,58.13,53854,18.8979328016692,18.9467153077303,18.8946784650407,18.9174588214402,165483.802531236,0.0,1.0
2015-01-12,58.3,58.4,58.1,58.1,113439,18.9727825441246,19.0053259104095,18.9076958115547,18.9076958115547,348577.95289748,0.0,1.0
2015-01-13,58.31,58.52,58.181,58.34,88996,18.9760368807531,19.0443779499515,18.9340559382455,18.9857998906386,273468.943626655,0.0,1.0
2015-01-14,58.44,58.59,58.4,58.42,222314,19.0183432569235,19.0671583063509,19.0053259104095,19.0118345836665,683131.542242531,0.0,1.0
2015-01-15,58.57,58.62,58.4427,58.46,77252,19.0606496330939,19.0769213162364,19.0192219278132,19.0248519301805,237381.711908922,0.0,1.0
2015-01-16,58.42,58.6484,58.31,58.31,51667,19.0118345836665,19.0861636322613,18.9760368807531,18.9760368807531,158763.538927125,0.0,1.0
2015-01-20,58.53,58.85,58.42,58.85,74692,19.04763228658,19.1517710586918,19.0118345836665,19.1517710586918,229515.285376445,0.0,1.0
2015-01-21,58.35,58.65,58.33,58.47,41735,18.9890542272671,19.0866843261219,18.9825455540101,19.028106266809,128244.262239409,0.0,1.0
2015-01-22,58.27,58.5,58.19,58.35,84321,18.9630195342391,19.0378692766945,18.9369848412111,18.9890542272671,259103.496736294,0.0,1.0
2015-01-23,58.42,58.6395,58.32,58.47,58682,19.0118345836665,19.083267272662,18.9792912173816,19.028106266809,180319.391319828,0.0,1.0
2015-01-26,58.44,58.532,58.34,58.49,36514,19.0183432569235,19.0482831539057,18.9857998906386,19.034614940066,112201.054065168,0.0,1.0
2015-01-27,58.5,58.6,58.31,58.54,133662,19.0378692766945,19.0704126429794,18.9760368807531,19.0508866232085,410719.649681177,0.0,1.0
2015-01-28,58.92,58.98,58.32,58.55,150697,19.1745514150913,19.1940774348622,18.9792912173816,19.054140959837,463065.187173649,0.0,1.0
2015-01-29,58.66,58.9799,58.431,58.92,706594,19.0899386627504,19.1940448914959,19.0154143539579,19.1745514150913,2171238.19894077,0.0,1.0
2015-01-30,58.95,59.068,58.88,58.96,55628,19.1843144249767,19.222715597193,19.1615340685773,19.1875687616052,170934.990292413,0.0,1.0
2015-02-02,58.68,58.76,58.5804,58.59,147506,19.1635576150929,19.1896838013439,19.1310305132104,19.1341656555605,451672.505379844,0.206218,1.0
2015-02-03,58.18,58.74,58.18,58.74,63634,19.0002689510243,19.1831522547811,19.0002689510243,19.1831522547811,194851.248134591,0.0,1.0
2015-02-04,58.45,58.488,58.13,58.27,68602,19.0884448296213,19.1008547680905,18.9839400846174,19.0296609105566,210063.571746696,0.0,1.0
2015-02-05,58.47,58.5,58.3,58.47,68237,19.0949763761841,19.1047736960282,19.0394582304007,19.0949763761841,208945.91914637,0.0,1.0
2015-02-06,58.25,58.65,58.02,58.65,471365,19.0231293639939,19.1537602952488,18.9480165785223,19.1537602952488,1443348.81630829,0.0,1.0
2015-02-09,58.0402,58.37,58.02,58.37,102665,18.9546134405507,19.0623186433703,18.9480165785223,19.0623186433703,314366.586883392,0.0,1.0
2015-02-10,57.7,58.21,57.6,58.08,127209,18.8435118335184,19.0100662708684,18.8108541007047,18.9676112182105,389521.834615979,0.0,1.0
2015-02-11,57.75,58.08,57.5301,57.92,51494,18.8598406999253,18.9676112182105,18.7880263454679,18.9153588457086,157677.816441566,0.0,1.0
2015-02-12,58.0,58.08,57.93,57.93,70754,18.9414850319596,18.9676112182105,18.91862461899,18.91862461899,216653.128995739,0.0,1.0
2015-02-13,57.89,58.14,57.8,58.12,84573,18.9055615258645,18.9872058578988,18.8761695663321,18.980674311336,258967.762650262,0.0,1.0
2015-02-17,57.6,57.9,57.5701,57.9,96610,18.8108541007047,18.9088272991458,18.8010894385934,18.9088272991458,295825.80196566,0.0,1.0
2015-02-18,57.94,58.2099,57.7731,58.0,62574,18.9218903922713,19.0100336131356,18.8673846362052,18.9414850319596,191605.462500769,0.0,1.0
2015-02-19,57.85,58.059,57.671,58.04,76174,18.892498432739,18.9607530943197,18.8340410910024,18.9545481250851,233249.504595096,0.0,1.0
2015-02-20,57.93,58.06,57.61,57.61,111756,18.91862461899,18.9610796716478,18.814119873986,18.814119873986,342203.791786299,0.0,1.0
2015-02-23,57.95,58.19,57.95,58.08,56042,18.9251561655527,19.0035347243056,18.9251561655527,18.9676112182105,171604.074047817,0.0,1.0
2015-02-24,58.012,58.08,57.8193,58.0,62640,18.9454039598972,18.9676112182105,18.8824725087652,18.9414850319596,191807.558587403,0.0,1.0
2015-02-25,57.95,58.0899,57.75,58.04,161415,18.9251561655527,18.9708443337591,18.8598406999253,18.9545481250851,494262.724607051,0.0,1.0
2015-02-26,57.77,58.05,57.75,57.81,65772,18.866372246488,18.9578138983664,18.8598406999253,18.8794353396135,201397.936516773,0.0,1.0
2015-02-27,57.91,58.0899,57.7,57.95,56608,18.9120930724272,18.9708443337591,18.8435118335184,18.9251561655527,173337.201093801,0.0,1.0
2015-03-02,57.53,57.87,57.43,57.87,105688,18.8569674725923,18.96841139647,18.8241898479224,18.96841139647,322439.472244799,0.211202,1.0
2015-03-03,57.36,57.52,57.25,57.42,200636,18.8012455106535,18.8536897101253,18.7651901235166,18.8209120854554,612112.689740627,0.0,1.0
2015-03-04,57.32,57.54,57.31,57.44,34856,18.7881344607855,18.8602452350593,18.7848566983185,18.8274676103894,106340.835710438,0.0,1.0
2015-03-05,57.34,57.4799,57.29,57.38,27767,18.7946899857195,18.8405458826327,18.7783011733845,18.8078010355875,84713.2770590921,0.0,1.0
2015-03-06,56.95,57.2652,56.801,57.22,78224,18.6668572495069,18.7701723224664,18.6180185887487,18.7553568361156,238650.606283373,0.0,1.0
2015-03-09,56.87,57.05,56.79,57.03,237906,18.640635149771,18.6996348741768,18.6144130500351,18.6930793492428,725818.305615311,0.0,1.0
2015-03-10,56.94,57.19,56.94,57.16,77262,18.6635794870399,18.7455235487146,18.6635794870399,18.7356902613137,235715.677319825,0.0,1.0
2015-03-11,57.1,57.15,56.96,57.15,40419,18.7160236865117,18.7324124988467,18.6701350119739,18.7324124988467,123312.779394657,0.0,1.0
2015-03-12,57.16,57.4,57.0501,57.07,127725,18.7356902613137,18.8143565605214,18.6996676518015,18.7061903991108,389671.311714356,0.0,1.0
2015-03-13,57.4,57.44,57.05,57.15,30617,18.8143565605214,18.8274676103894,18.6996348741768,18.7324124988467,93408.2329282324,0.0,1.0
2015-03-16,57.52,57.6272,57.39,57.54,50057,18.8536897101253,18.8888273237714,18.8110787980544,18.8602452350593,152716.984540893,0.0,1.0
2015-03-17,57.4899,57.71,57.38,57.71,128652,18.8438236450997,18.9159671969981,18.8078010355875,18.9159671969981,392499.460518108,0.0,1.0
2015-03-18,58.03,58.15,57.5001,57.67,142955,19.0208555959418,19.0601887455457,18.847166962816,18.9028561471302,436135.935534358,0.0,1.0
2015-03-19,58.03,58.15,57.9,58.15,30168,19.0208555959418,19.0601887455457,18.9782446838709,19.0601887455457,92038.3960211291,0.0,1.0
2015-03-20,58.16,58.29,58.01,58.29,40036,19.0634665080127,19.1060774200835,19.0143000710078,19.1060774200835,122144.299360313,0.0,1.0
2015-03-23,58.16,58.25,58.02,58.02,111299,19.0634665080127,19.0929663702156,19.0175778334748,19.0175778334748,339557.857291024,0.0,1.0
2015-03-24,58.21,58.35,58.0401,58.35,43146,19.0798553203476,19.1257439948855,19.0241661360335,19.1257439948855,131632.479273655,0.0,1.0
2015-03-25,57.83,58.3,57.7605,58.3,773763,18.955300346602,19.1093551825505,18.9325198974564,19.1093551825505,2360643.90813103,0.0,1.0
2015-03-26,57.76,57.9,57.6001,57.9,44641,18.9323560093331,18.9782446838709,18.8799445874859,18.9782446838709,136193.517527818,0.0,1.0
2015-03-27,57.72,57.9,57.66,57.72,45735,18.9192449594651,18.9782446838709,18.8995783846632,18.9192449594651,139531.160236885,0.0,1.0
2015-03-30,57.62,57.7382,57.5,57.5,77905,18.8864673347952,18.925210487155,18.8471341851913,18.8471341851913,237677.381398371,0.0,1.0
2015-03-31,57.57,57.64,57.395,57.52,121108,18.8700785224603,18.8930228597292,18.8127176792879,18.8536897101253,369483.759789409,0.0,1.0
2015-04-01,57.72,57.72,57.32,57.55,90544,18.9911298959049,18.9911298959049,18.8595212341176,18.9351962146453,275191.613592561,0.219311,1.0
2015-04-02,57.46,57.46,57.26,57.45,56108,18.9055842657432,18.9055842657432,18.8397799348495,18.9022940491985,170529.809324211,0.0,1.0
2015-04-06,57.3,57.57,57.26,57.52,53171,18.8529408010283,18.9417766477347,18.8397799348495,18.9253255650113,161603.345183889,0.0,1.0
2015-04-07,57.59,57.66,57.2739,57.45,159474,18.948357080824,18.9713885966368,18.8443533358466,18.9022940491985,484691.502319979,0.0,1.0
2015-04-08,57.81,57.83,57.45,57.51,72855,19.020741844807,19.0273222778964,18.9022940491985,18.9220353484666,221429.194737212,0.0,1.0
2015-04-09,57.7,57.78,57.45,57.53,57258,18.9845494628155,19.010871195173,18.9022940491985,18.9286157815559,174025.020002241,0.0,1.0
2015-04-10,57.7499,58.0099,57.62,57.74,32546,19.0009676433735,19.0865132735352,18.9582277304581,18.9977103289943,98917.5015018499,0.0,1.0
2015-04-13,57.86,57.8999,57.631,57.81,25078,19.0371929275305,19.0503208915437,18.9618469686572,19.020741844807,76219.9072900936,0.0,1.0
2015-04-14,57.82,57.96,57.695,57.88,48745,19.0240320613517,19.0700950929773,18.9829043545432,19.0437733606198,148151.343043928,0.0,1.0
2015-04-15,57.8,57.8799,57.6901,57.83,30945,19.0174516282624,19.0437404584544,18.9812921484363,19.0273222778964,94051.5603753069,0.0,1.0
2015-04-16,57.74,57.91,57.56,57.91,31219,18.9977103289943,19.0536440102539,18.93848643119,19.0536440102539,94884.3323107677,0.0,1.0
2015-04-17,57.84,57.8899,57.55,57.72,35347,19.0306124944411,19.0470306749991,18.9351962146453,18.9911298959049,107430.618988075,0.0,1.0
2015-04-20,57.78,57.874,57.65,57.87,66714,19.010871195173,19.041799230693,18.9680983800921,19.0404831440751,202764.769716537,0.0,1.0
2015-04-21,57.77,57.84,57.5501,57.77,34947,19.0075809786283,19.0306124944411,18.9352291168108,19.0075809786283,106214.893534848,0.0,1.0
2015-04-22,57.64,57.83,57.55,57.83,61545,18.9648081635474,19.0273222778964,18.9351962146453,19.0273222778964,187054.557547206,0.0,1.0
2015-04-23,57.6,57.7399,57.56,57.68,105952,18.9516472973687,18.9976774268288,18.93848643119,18.9779690297262,322021.358050882,0.0,1.0
2015-04-24,57.72,57.72,57.5202,57.7,44215,18.9911298959049,18.9911298959049,18.9253913693422,18.9845494628155,134383.252286127,0.0,1.0
2015-04-27,57.56,57.81,57.41,57.81,158930,18.93848643119,19.020741844807,18.8891331830198,19.020741844807,483038.115703589,0.0,1.0
2015-04-28,57.53,57.56,57.28,57.56,44739,18.9286157815559,18.93848643119,18.8463603679389,18.93848643119,135975.852629855,0.0,1.0
2015-04-29,57.41,57.5,57.26,57.5,51047,18.8891331830198,18.9187451319219,18.8397799348495,18.9187451319219,155147.843027251,0.0,1.0
2015-04-30,57.28,57.39,57.11,57.39,167685,18.8463603679389,18.8825527499304,18.7904266866793,18.8825527499304,509647.306561104,0.0,1.0
2015-05-01,56.52,57.12,56.34,57.12,275820,18.6688966162117,18.867080232095,18.6094415314467,18.867080232095,835043.801488649,0.220632,1.0
2015-05-04,56.51,56.7869,56.3,56.54,60166,18.665593555947,18.7570552946771,18.5962292903878,18.6755027367411,182152.292655957,0.0,1.0
2015-05-05,56.57,56.5959,56.2623,56.59,55806,18.6854119175353,18.6939668436209,18.5837767531898,18.6920180380647,168952.412391689,0.0,1.0
2015-05-06,56.45,56.69,56.36,56.69,152474,18.6457751943586,18.725048640712,18.6160476519761,18.725048640712,461614.34481974,0.0,1.0
2015-05-07,56.83,56.915,56.6,56.67,43186,18.7712914844181,18.7993674966682,18.6953210983295,18.7184425201825,130745.419516673,0.0,1.0
2015-05-08,57.03,57.03,56.78,56.86,83591,18.8373526897125,18.8373526897125,18.7547761830945,18.7812006652123,253071.374121666,0.0,1.0
2015-05-11,56.73,57.03,56.6901,56.91,168720,18.7382608817709,18.8373526897125,18.7250816713146,18.7977159665359,510799.036281505,0.0,1.0
2015-05-12,56.7,56.84,56.589,56.76,91657,18.7283517009767,18.7745945446828,18.6916877320383,18.748170062565,277491.152610562,0.0,1.0
2015-05-13,56.7,56.8349,56.67,56.82,191879,18.7283517009767,18.7729099839478,18.7184425201825,18.7679884241534,580912.803951275,0.0,1.0
2015-05-14,56.76,56.92,56.64,56.87,76922,18.748170062565,18.8010190268006,18.7085333393884,18.784503725477,232881.006809187,0.0,1.0
2015-05-15,56.78,56.9699,56.7101,56.8,35761,18.7547761830945,18.8175012975216,18.7316877918441,18.7613823036239,108266.265626262,0.0,1.0
2015-05-18,56.67,56.75,56.66,56.75,53472,18.7184425201825,18.7448670023003,18.7151394599178,18.7448670023003,161886.237956643,0.0,1.0
2015-05-19,56.64,56.72,56.57,56.57,33944,18.7085333393884,18.7349578215061,18.6854119175353,18.6854119175353,102765.306350992,0.0,1.0
2015-05-20,56.65,56.7924,56.605,56.77,67576,18.7118363996531,18.7588719778227,18.6969726284618,18.7514731228298,204586.034114266,0.0,1.0
2015-05-21,56.78,56.8697,56.61,56.65,138140,18.7547761830945,18.784404633669,18.6986241585942,18.7118363996531,418218.224703219,0.0,1.0
2015-05-22,56.68,56.88,56.66,56.88,15044,18.7217455804472,18.7878067857417,18.7151394599178,18.7878067857417,45545.6419026731,0.0,1.0
2015-05-26,56.93,57.03,56.78,56.9,42852,18.8043220870653,18.8373526897125,18.7547761830945,18.7944129062711,129734.236028539,0.0,1.0
2015-05-27,56.94,56.9699,56.86,56.86,71403,18.80762514733,18.8175012975216,18.7812006652123,18.7812006652123,216172.259291183,0.0,1.0
2015-05-28,57.03,57.0399,56.96,56.97,65115,18.8373526897125,18.8406227193746,18.8142312678595,18.8175343281242,197135.367754092,0.0,1.0
2015-05-29,57.07,57.1,57.0201,57.04,21112,18.8505649307714,18.8604741115656,18.8340826600505,18.8406557499773,63916.4844356044,0.0,1.0
2015-06-01,56.85,57.12,56.78,57.12,47849,18.8503512227723,18.9398779568118,18.8271405880213,18.9398779568118,144305.833766844,0.219353,1.0
2015-06-02,56.67,56.92,56.61,56.92,41430,18.7906667334126,18.8735618575233,18.770771903626,18.8735618575233,124947.035318614,0.0,1.0
2015-06-03,56.53,56.67,56.41,56.61,104490,18.7442454639106,18.7906667334126,18.7044558043375,18.770771903626,315127.099214143,0.0,1.0
2015-06-04,56.59,56.699,56.51,56.58,38506,18.7641402936972,18.8002825678094,18.7376138539817,18.7608244887327,116128.663817971,0.0,1.0
2015-06-05,56.33,56.56,56.3004,56.34,39908,18.677929364622,18.7541928788039,18.6681145819273,18.6812451695865,120356.898032712,0.0,1.0
2015-06-08,56.37,56.419,56.3,56.34,31874,18.6911925844798,18.7074400288055,18.6679819497288,18.6812451695865,96127.4874184282,0.0,1.0
2015-06-09,56.25,56.39,56.21,56.36,21290,18.6514029249066,18.6978241944086,18.6381397050489,18.6878767795153,64207.6365419572,0.0,1.0
2015-06-10,56.22,56.36,56.14,56.23,30299,18.6414555100133,18.6878767795153,18.6149290702979,18.6447713149778,91377.5096094299,0.0,1.0
2015-06-11,56.31,56.38,56.18,56.35,88818,18.6712977546932,18.6945083894442,18.6281922901556,18.6845609745509,267862.558120411,0.0,1.0
2015-06-12,56.34,56.48,56.311,56.48,38032,18.6812451695865,18.7276664390885,18.6716293351896,18.7276664390885,114699.146686882,0.0,1.0
2015-06-15,56.45,56.5672,56.34,56.45,26714,18.7177190241952,18.7565802583783,18.6812451695865,18.7177190241952,80565.6553584706,0.0,1.0
2015-06-16,56.55,56.58,56.37,56.47,26044,18.7508770738395,18.7608244887327,18.6911925844798,18.724350634124,78545.0298778171,0.0,1.0
2015-06-17,56.54,56.55,56.4059,56.55,20198,18.747561268875,18.7508770738395,18.7030963243021,18.7508770738395,60914.3185943848,0.0,1.0
2015-06-18,56.47,56.5523,56.36,56.5,58208,18.724350634124,18.7516397089813,18.6878767795153,18.7342980490173,175547.116384887,0.0,1.0
2015-06-19,56.58,56.689,56.5101,56.68,30260,18.7608244887327,18.796966762845,18.7376470120314,18.793982538377,91259.8911113023,0.0,1.0
2015-06-22,56.5615,56.61,56.4,56.57,35311,18.7546902495486,18.770771903626,18.701139999373,18.7575086837683,106492.994548288,0.0,1.0
2015-06-23,56.45,56.6199,56.301,56.51,60856,18.7177190241952,18.7740545505408,18.6683135302252,18.7376138539817,183533.110821857,0.0,1.0
2015-06-24,56.54,56.58,56.44,56.58,29223,18.747561268875,18.7608244887327,18.7144032192308,18.7608244887327,88132.445404679,0.0,1.0
2015-06-25,56.42,56.59,56.42,56.57,21442,18.7077716093019,18.7641402936972,18.7077716093019,18.7575086837683,64666.047098762,0.0,1.0
2015-06-26,56.42,56.47,56.31,56.44,20252,18.7077716093019,18.724350634124,18.6712977546932,18.7144032192308,61077.1749764075,0.0,1.0
2015-06-29,55.97,56.43,55.7,56.43,117952,18.5585603859026,18.7110874142663,18.4690336518631,18.7110874142663,355726.592080645,0.0,1.0
2015-06-30,55.43,55.98,54.65,55.67,276058,18.3795069178235,18.5618761908671,18.1208741305982,18.4590862369698,832551.983489884,0.0,1.0
2015-07-01,55.24,55.2912,54.87,55.06,443754,18.3899341296952,18.4069791084685,18.2667575252783,18.3300103761951,1332955.88701526,0.221447,1.0
2015-07-02,55.26,55.38,55.12,55.2,90405,18.3965923245285,18.4365414935286,18.3499849606951,18.3766177400285,271560.091775206,0.0,1.0
2015-07-06,55.56,55.56,54.95,54.95,56811,18.4964652470287,18.4964652470287,18.2933903046117,18.2933903046117,170649.857572492,0.0,1.0
2015-07-07,55.46,55.69,55.31,55.31,146282,18.463174272862,18.5397435134454,18.4132378116119,18.4132378116119,439404.38410553,0.0,1.0
2015-07-08,55.58,55.58,55.33,55.33,81292,18.503123441862,18.503123441862,18.4198960064452,18.4198960064452,244186.305852442,0.0,1.0
2015-07-09,55.44,55.6,55.4,55.4,60202,18.4565160780286,18.5097816366954,18.4431996883619,18.4431996883619,180835.801615518,0.0,1.0
2015-07-10,55.55,55.6,55.3403,55.53,105881,18.493136149612,18.5097816366954,18.4233249767844,18.4864779547787,318047.166387374,0.0,1.0
2015-07-13,55.73,55.7699,55.5001,55.56,38460,18.5530599031121,18.5663430018046,18.4765239535028,18.4964652470287,115526.808579994,0.0,1.0
2015-07-14,55.46,55.8899,55.45,55.49,55423,18.463174272862,18.6062921708047,18.4598451754453,18.473161565112,166480.559332528,0.0,1.0
2015-07-15,55.67,55.68,55.4,55.4,14340,18.5330853186121,18.5364144160287,18.4431996883619,18.4431996883619,43074.738300497,0.0,1.0
2015-07-16,55.79,55.88,55.552,55.65,96810,18.5730344876121,18.6029963643622,18.4938019690953,18.5264271237787,290799.540785992,0.0,1.0
2015-07-17,55.51,55.8,55.49,55.63,87852,18.4798197599453,18.5763635850288,18.473161565112,18.5197689289454,263891.346525473,0.0,1.0
2015-07-20,55.54,55.6199,55.4,55.4,43296,18.4898070521953,18.5164065405545,18.4431996883619,18.4431996883619,130053.268442003,0.0,1.0
2015-07-21,55.64,55.685,55.43,55.6,18553,18.5230980263621,18.5380789647371,18.4531869806119,18.5097816366954,55729.8200620029,0.0,1.0
2015-07-22,55.56,55.86,55.52,55.52,92798,18.4964652470287,18.5963381695288,18.483148857362,18.483148857362,278748.226276815,0.0,1.0
2015-07-23,55.83,55.913,55.616,55.8,34500,18.5863508772788,18.6139823858372,18.515108192562,18.5763635850288,103631.692563958,0.0,1.0
2015-07-24,55.79,55.98,55.71,55.98,32764,18.5730344876121,18.6362873385289,18.5464017082788,18.6362873385289,98417.0659468263,0.0,1.0
2015-07-27,55.95,56.07,55.78,56.07,24670,18.6263000462789,18.6662492152789,18.5697053901955,18.6662492152789,74104.169726169,0.0,1.0
2015-07-28,55.86,56.08,55.76,56.08,28738,18.5963381695288,18.6695783126956,18.5630471953621,18.6695783126956,86323.6979971889,0.0,1.0
2015-07-29,55.73,55.9699,55.63,55.76,143140,18.5530599031121,18.6329249501381,18.5197689289454,18.5630471953621,429966.390539272,0.0,1.0
2015-07-30,55.56,55.8281,55.5117,55.6,48580,18.4964652470287,18.5857183487697,18.4803857065062,18.5097816366954,145925.438398755,0.0,1.0
2015-07-31,55.62,55.89,55.58,55.75,37070,18.5164398315287,18.6063254617789,18.503123441862,18.5597180979454,111351.502705678,0.0,1.0
2015-08-03,55.5,55.5621,55.2395,55.45,25341,18.5487850091194,18.569539595589,18.4617226938964,18.532074391994,75823.0525238467,0.217159,1.0
2015-08-04,55.42,55.58,55.3915,55.51,30072,18.5220480217188,18.5755219965199,18.5125229699574,18.5521271325444,89978.7236295776,0.0,1.0
2015-08-05,55.4,55.67,55.35,55.67,33840,18.5153637748687,18.6056011073455,18.4986531577434,18.6056011073455,101252.993070793,0.0,1.0
2015-08-06,55.42,55.58,55.3,55.55,68917,18.5220480217188,18.5755219965199,18.481942540618,18.5654956262447,206207.225870564,0.0,1.0
2015-08-07,55.51,55.56,55.3701,55.45,21562,18.5521271325444,18.5688377496698,18.5053708258277,18.532074391994,64515.8698756635,0.0,1.0
2015-08-10,55.5,55.68,55.44,55.48,30778,18.5487850091194,18.6089432307706,18.528732268569,18.5421007622692,92091.1530949431,0.0,1.0
2015-08-11,55.69,55.69,55.5593,55.64,38444,18.6122853541956,18.6122853541956,18.56860380103,18.5955747370703,115028.666241536,0.0,1.0
2015-08-12,55.66,55.798,55.5,55.5,46456,18.6022589839204,18.6483802871863,18.5487850091194,18.5487850091194,139001.449352742,0.0,1.0
2015-08-13,55.68,55.6885,55.6,55.67,34026,18.6089432307706,18.6117840356819,18.58220624337,18.6056011073455,101809.525479516,0.0,1.0
2015-08-14,55.71,55.71,55.52,55.52,28131,18.6189696010458,18.6189696010458,18.5554692559695,18.5554692559695,84171.0386546833,0.0,1.0
2015-08-17,55.73,55.8511,55.53,55.69,65352,18.6256538478959,18.6661269625734,18.5588113793946,18.6122853541956,195540.354703383,0.0,1.0
2015-08-18,55.76,55.7774,55.601,55.72,33001,18.6356802181711,18.6414955129307,18.5825404557125,18.6223117244708,98742.6130120938,0.0,1.0
2015-08-19,55.89,55.9,55.57,55.6,11748,18.679127822697,18.682469946122,18.5721798730948,18.58220624337,35151.3050412435,0.0,1.0
2015-08-20,55.92,55.9395,55.74,55.79,35528,18.6891541929722,18.695671333651,18.628995971321,18.6457065884463,106303.674285436,0.0,1.0
2015-08-21,55.89,55.89,55.62,55.62,72032,18.679127822697,18.679127822697,18.5888904902202,18.5888904902202,215527.647661802,0.0,1.0
2015-08-24,55.5,55.96,55.11,55.17,92679,18.5487850091194,18.7025226866724,18.4184421955418,18.4384949360922,277305.737139718,0.0,1.0
2015-08-25,55.55,55.82,54.97,54.97,97549,18.5654956262447,18.6557329587215,18.3716524675908,18.3716524675908,291877.311497128,0.0,1.0
2015-08-26,55.67,55.8782,55.56,55.71,44788,18.6056011073455,18.6751841170554,18.5688377496698,18.6189696010458,134010.610332586,0.0,1.0
2015-08-27,55.79,55.815,55.47,55.47,77272,18.6457065884463,18.654061897009,18.5387586388442,18.5387586388442,231206.302617209,0.0,1.0
2015-08-28,55.86,55.866,55.75,55.85,59331,18.6691014524218,18.6711067264768,18.632338094746,18.6657593289967,177524.862053287,0.0,1.0
2015-08-31,55.97,56.0,55.6562,56.0,23651,18.7058648100975,18.7158911803727,18.6009889770189,18.7158911803727,70766.3870897557,0.0,1.0
2015-09-01,55.79,55.9361,55.6862,55.88,39560,18.7185802528805,18.7675995139478,18.6837534267423,18.7487769229425,117907.040501128,0.218046,1.0
2015-09-02,55.9,55.92,55.26,55.26,74471,18.7554872940674,18.7621976651923,18.5407554180709,18.5407554180709,221957.917420615,0.0,1.0
2015-09-03,56.11,56.29,55.72,55.75,35066,18.8259461908787,18.8863395310027,18.6950939539434,18.7051595106307,104512.848387578,0.0,1.0
2015-09-04,56.36,56.52,56.29,56.45,25838,18.9098258299399,18.963508798939,18.8863395310027,18.9400225000019,77009.1535002059,0.0,1.0
2015-09-08,56.16,56.48,56.08,56.48,37393,18.842722118691,18.9500880566892,18.8158806341914,18.9500880566892,111448.381331109,0.0,1.0
2015-09-09,55.9601,56.35,55.63,55.97,136334,18.7756519592977,18.9064706443774,18.6648972838814,18.7789735930045,406338.181488392,0.0,1.0
2015-09-10,55.94,56.21,55.7745,56.21,50079,18.7689080363172,18.8594980465032,18.7133797152587,18.8594980465032,149258.510648534,0.0,1.0
2015-09-11,55.8,56.2067,55.62,55.8,80564,18.7219354384429,18.8583908352676,18.6615420983189,18.7219354384429,240117.866808213,0.0,1.0
2015-09-14,55.79,55.9916,55.56,55.56,27827,18.7185802528805,18.7862207938194,18.6414109849443,18.6414109849443,82937.2905971915,0.0,1.0
2015-09-15,55.75,55.9399,55.61,55.76,42718,18.7051595106307,18.7688744844615,18.6581869127565,18.7085146961932,127319.336605844,0.0,1.0
2015-09-16,55.75,55.88,55.6563,55.81,69794,18.7051595106307,18.7487769229425,18.6737214219106,18.7252906240054,208018.300928608,0.0,1.0
2015-09-17,55.98,55.98,55.57,55.92,29420,18.7823287785669,18.7823287785669,18.6447661705067,18.7621976651923,87685.1651047321,0.0,1.0
2015-09-18,55.99,56.0899,55.88,55.92,24816,18.7856839641294,18.8192022678982,18.7487769229425,18.7621976651923,73963.1222718907,0.0,1.0
2015-09-21,55.96,56.16,55.86,56.16,30517,18.7756184074421,18.842722118691,18.7420665518176,18.842722118691,90954.7309143813,0.0,1.0
2015-09-22,56.02,56.22,55.93,56.22,37921,18.7957495208167,18.8628532320656,18.7655528507547,18.8628532320656,113022.064783703,0.0,1.0
2015-09-23,56.21,56.21,55.95,55.95,44882,18.8594980465032,18.8594980465032,18.7722632218796,18.7722632218796,133769.05439261,0.0,1.0
2015-09-24,56.46,56.46,56.0,56.0,101805,18.9433776855643,18.9433776855643,18.7890391496918,18.7890391496918,303425.840703169,0.0,1.0
2015-09-25,56.43,56.47,56.272,56.47,33189,18.933312128877,18.9467328711267,18.8803001969903,18.9467328711267,98918.5229320511,0.0,1.0
2015-09-28,56.5,56.54,56.35,56.35,21439,18.9567984278141,18.9702191700639,18.9064706443774,18.9064706443774,63898.1051896786,0.0,1.0
2015-09-29,56.63,56.8,56.48,56.58,44958,19.0004158401259,19.0574539946874,18.9500880566892,18.9836399123136,133995.569435028,0.0,1.0
2015-09-30,56.61,56.93,56.4571,56.93,54245,18.993705469001,19.1010714069992,18.9424046817512,19.1010714069992,161675.111526383,0.0,1.0
2015-10-01,56.31,56.52,56.14,56.52,228523,18.9667468885253,19.0374806275875,18.9094862426178,19.0374806275875,678457.418429783,0.219651,1.0
2015-10-02,56.45,56.5199,56.31,56.43,39656,19.0139027145667,19.0374469448546,18.9667468885253,19.0071661679894,117733.914683649,0.0,1.0
2015-10-05,56.42,56.55,56.3,56.55,89740,19.0037978947007,19.0475854474535,18.9633786152366,19.0475854474535,266427.312480095,0.0,1.0
2015-10-06,56.29,56.55,56.04,56.55,141837,18.9600103419479,19.0475854474535,18.8758035097311,19.0475854474535,421097.066193886,0.0,1.0
2015-10-07,56.27,56.38,56.1864,56.37,60264,18.9532737953706,18.990324801546,18.9251150306773,18.9869565282573,178916.598610435,0.0,1.0
2015-10-08,56.3,56.4064,56.15,56.2,25818,18.9633786152366,18.9992170430281,18.9128545159065,18.9296958823499,76650.5499622365,0.0,1.0
2015-10-09,56.4,56.505,56.26,56.26,19691,18.9970613481234,19.0324282176544,18.9499055220819,18.9499055220819,58460.2207493374,0.0,1.0
2015-10-12,56.53,56.57,56.3901,56.57,15350,19.0408489008761,19.0543219940308,18.9937267575676,19.0543219940308,45572.3116399539,0.0,1.0
2015-10-13,56.49,56.5099,56.324,56.35,38200,19.0273758077214,19.0340786715659,18.9714624711294,18.98021998168,113411.225058387,0.0,1.0
2015-10-14,56.5,56.715,56.35,56.52,19265,19.0307440810101,19.1031619567166,18.98021998168,19.0374806275875,57195.47776832,0.0,1.0
2015-10-15,56.39,56.53,56.23,56.53,37651,18.9936930748347,19.0408489008761,18.9398007022159,19.0408489008761,111781.309808202,0.0,1.0
2015-10-16,56.53,56.5699,56.34,56.39,20061,19.0408489008761,19.0542883112979,18.9768517083913,18.9936930748347,59558.706437076,0.0,1.0
2015-10-19,56.49,56.5,56.25,56.37,30831,19.0273758077214,19.0307440810101,18.9465372487932,18.9869565282573,91533.546590972,0.0,1.0
2015-10-20,56.47,56.52,56.33,56.52,25511,19.0206392611441,19.0374806275875,18.9734834351026,19.0374806275875,75739.1037294373,0.0,1.0
2015-10-21,56.85,56.93,56.42,56.48,915276,19.1486336461137,19.1755798324231,19.0037978947007,19.0240075344328,2717344.8279199,0.0,1.0
2015-10-22,56.96,57.0,56.65,56.72,205799,19.1856846522891,19.1991577454438,19.0812681803402,19.1048460933609,610992.58392123,0.0,1.0
2015-10-23,56.84,56.9276,56.753,56.91,38260,19.145265372825,19.1747714468338,19.1159613952136,19.1688432858457,113589.357872615,0.0,1.0
2015-10-26,56.99,56.99,56.71,56.71,32891,19.1957894721551,19.1957894721551,19.1014778200723,19.1014778200723,97649.439879461,0.0,1.0
2015-10-27,56.97,57.21,56.79,57.05,42818,19.1890529255778,19.269891484506,19.1284240063817,19.2159991118872,127121.513993456,0.0,1.0
2015-10-28,56.91,57.2051,56.84,56.98,31395,19.1688432858457,19.2682410305945,19.145265372825,19.1924211988665,93207.9950447137,0.0,1.0
2015-10-29,56.76,56.9904,56.65,56.73,103010,19.1183191865156,19.1959242030867,19.0812681803402,19.1082143666496,305824.353226818,0.0,1.0
2015-10-30,56.96,56.97,56.72,56.72,23943,19.1856846522891,19.1890529255778,19.1048460933609,19.1048460933609,71083.8995176167,0.0,1.0
2015-11-02,57.03,57.03,56.5127,56.99,145096,19.2808720554271,19.2808720554271,19.1059817325396,19.2673487364333,429172.749874186,0.2126,1.0
2015-11-03,56.76,56.85,56.67,56.73,65623,19.1895896522188,19.2200171199549,19.1591621844828,19.1794471629735,194103.237615054,0.0,1.0
2015-11-04,56.63,56.7299,56.52,56.6,104838,19.1456388654889,19.179413354676,19.108449738256,19.1354963762436,310095.473006217,0.0,1.0
2015-11-05,56.47,56.67,56.47,56.63,60264,19.0915455895137,19.1591621844828,19.0915455895137,19.1456388654889,178252.099288871,0.0,1.0
2015-11-06,56.36,56.51,56.2963,56.51,24462,19.0543564622807,19.1050689085075,19.0328205767831,19.1050689085075,72355.0187973643,0.0,1.0
2015-11-09,56.39,56.45,56.28,56.36,64691,19.0644989515261,19.0847839300168,19.0273098242931,19.0543564622807,191346.517906152,0.0,1.0
2015-11-10,56.32,56.4899,56.28,56.29,31317,19.0408331432869,19.0982734407131,19.0273098242931,19.0306906540415,92631.1063558604,0.0,1.0
2015-11-11,56.27,56.4899,56.27,56.28,104906,19.0239289945446,19.0982734407131,19.0239289945446,19.0273098242931,310296.607062232,0.0,1.0
2015-11-12,56.39,56.48,56.27,56.4,100231,19.0644989515261,19.0949264192622,19.0239289945446,19.0678797812745,296468.64071125,0.0,1.0
2015-11-13,56.41,56.499,56.32,56.45,61806,19.071260611023,19.1013499957842,19.0408331432869,19.0847839300168,182813.10979437,0.0,1.0
2015-11-16,56.5499,56.6089,56.37,56.42,22603,19.1185584192038,19.1385053147197,19.0577372920292,19.0746414407714,66856.3686483864,0.0,1.0
2015-11-17,56.66,56.6992,56.41,56.52,18843,19.1557813547343,19.1690342073482,19.071260611023,19.108449738256,55734.8384923038,0.0,1.0
2015-11-18,56.59,56.7199,56.36,56.36,72465,19.1321155464951,19.1760325249275,19.0543564622807,19.0543564622807,214340.873074606,0.0,1.0
2015-11-19,56.62,56.76,56.5935,56.76,65231,19.1422580357405,19.1895896522188,19.1332988369071,19.1895896522188,192943.758939206,0.0,1.0
2015-11-20,56.51,56.85,56.5,56.72,72649,19.1050689085075,19.2200171199549,19.1016880787591,19.176066333225,214885.11816735,0.0,1.0
2015-11-23,56.55,56.774,56.46,56.64,54242,19.1185922275013,19.1943228138667,19.0881647597652,19.1490196952374,160439.90391655,0.0,1.0
2015-11-24,56.59,56.69,56.49,56.69,54650,19.1321155464951,19.1659238439797,19.0983072490106,19.1659238439797,161646.708252635,0.0,1.0
2015-11-25,56.54,56.69,56.49,56.49,187700,19.1152113977529,19.1659238439797,19.0983072490106,19.0983072490106,555189.151674648,0.0,1.0
2015-11-27,56.68,56.71,56.4901,56.57,97275,19.1625430142312,19.1726855034766,19.0983410573081,19.1253538869982,287725.22498216,0.0,1.0
2015-11-30,56.81,56.83,56.62,56.7,79849,19.2064938009611,19.213255460458,19.1422580357405,19.1693046737281,236181.665274742,0.0,1.0
2015-12-01,56.81,56.81,56.52,56.52,120120,19.2782951869928,19.2782951869928,19.1798845972335,19.1798845972335,353974.100604301,0.212378,1.0
2015-12-02,56.68,56.81,56.5328,56.72,50260,19.2341800950317,19.2782951869928,19.1842282370573,19.2477539694813,148108.044425343,0.0,1.0
2015-12-03,56.53,56.7099,56.36,56.7,235169,19.1832780658458,19.2443265661828,19.1255890994352,19.2409670322565,693004.789086023,0.0,1.0
2015-12-04,56.71,56.7475,56.595,56.63,49343,19.2443605008689,19.2570860081653,19.2053356118264,19.2172127519698,145405.794589727,0.0,1.0
2015-12-07,56.72,56.72,56.49,56.71,40715,19.2477539694813,19.2477539694813,19.1697041913963,19.2443605008689,119980.482068799,0.0,1.0
2015-12-08,56.7,56.72,56.5867,56.68,42373,19.2409670322565,19.2477539694813,19.2025190328781,19.2341800950317,124866.338369181,0.0,1.0
2015-12-09,56.26,56.73,56.0205,56.73,1037503,19.0916544133113,19.2511474380937,19.0103808400445,19.2511474380937,3057352.57491895,0.0,1.0
2015-12-10,56.52,56.55,56.33,56.42,66257,19.1798845972335,19.1900650030706,19.115408693598,19.1459499111095,195248.601263229,0.0,1.0
2015-12-11,56.67,56.73,56.54,56.65,145542,19.2307866264193,19.2511474380937,19.1866715344582,19.2239996891945,428888.599318608,0.0,1.0
2015-12-14,56.47,56.6,55.78,56.6,62632,19.1629172541715,19.2070323461326,18.9287679199165,19.2070323461326,184566.315926145,0.0,1.0
2015-12-15,56.5,56.66,56.321,56.45,25606,19.1730976600087,19.2273931578069,19.1123545718469,19.1561303169467,75456.7167838305,0.0,1.0
2015-12-16,56.54,56.694,56.29,56.49,98396,19.1866715344582,19.2389309510891,19.1018348191485,19.1697041913963,289957.006352488,0.0,1.0
2015-12-17,56.7,56.79,56.49,56.63,54892,19.2409670322565,19.271508249768,19.1697041913963,19.2172127519698,161757.794958136,0.0,1.0
2015-12-18,56.53,56.741,56.53,56.71,229137,19.1832780658458,19.2548802535673,19.1832780658458,19.2443605008689,675229.466285114,0.0,1.0
2015-12-21,56.78,56.8,56.57,56.72,77650,19.2681147811556,19.2749017183804,19.1968519402954,19.2477539694813,228821.919013686,0.0,1.0
2015-12-22,56.66,56.7899,56.62,56.7,44216,19.2273931578069,19.2714743150819,19.2138192833574,19.2409670322565,130297.359576422,0.0,1.0
2015-12-23,56.94,57.0,56.6201,56.75,1073581,19.3224102789539,19.3427710906282,19.2138532180435,19.2579343753184,3163668.57226828,0.0,1.0
2015-12-24,56.98,57.0,56.73,56.92,23223,19.3359841534034,19.3427710906282,19.2511474380937,19.3156233417291,68434.4034160315,0.0,1.0
2015-12-28,57.0499,57.09,56.9,56.91,52265,19.359704499004,19.3733123081397,19.3088364045043,19.3122298731167,154016.453280751,0.0,1.0
2015-12-29,56.73,57.06,56.67,56.99,70677,19.3236631475656,19.4360694376889,19.3032256402704,19.4122256791779,207492.036027606,0.213692,1.0
2015-12-30,56.95,57.04,56.81,56.88,75211,19.3986006743145,19.4292569352572,19.3509131572924,19.3747569158034,220802.856964391,0.0,1.0
2015-12-31,57.05,57.22,56.87,56.87,66471,19.432663186473,19.4905694571426,19.3713506645876,19.3713506645876,195144.150526919,0.0,1.0
2016-01-04,57.13,57.26,57.09,57.1,594307,19.4599131961999,19.5041944620061,19.4462881913365,19.4496944425523,1744753.87262417,0.0,1.0
2016-01-05,57.15,57.23,57.1,57.23,72898,19.4667256986316,19.4939757083585,19.4496944425523,19.4939757083585,214012.400672644,0.0,1.0
2016-01-06,57.3,57.3899,57.2332,57.3,92175,19.5178194668695,19.5484416653001,19.4950657087476,19.5178194668695,270605.407994745,0.0,1.0
2016-01-07,57.1,57.34,57.0301,57.23,62829,19.4496944425523,19.5314444717329,19.4258847465535,19.4939757083585,184452.044251715,0.0,1.0
2016-01-08,57.11,57.25,57.08,57.25,303535,19.4531006937682,19.5007882107902,19.4428819401206,19.5007882107902,891111.60852384,0.0,1.0
2016-01-11,57.14,57.27,57.04,57.25,41835,19.4633194474158,19.5076007132219,19.4292569352572,19.5007882107902,122818.304783945,0.0,1.0
2016-01-12,57.14,57.33,57.1,57.2,27658,19.4633194474158,19.5280382205171,19.4496944425523,19.4837569547109,81197.7691816506,0.0,1.0
2016-01-13,57.11,57.4899,57.08,57.27,24856,19.4531006937682,19.5825041774587,19.4428819401206,19.5076007132219,72971.7170720627,0.0,1.0
2016-01-14,57.088,57.1899,57.0101,57.04,42466,19.4456069410933,19.4803166409829,19.4190722441218,19.4292569352572,124670.781186925,0.0,1.0
2016-01-15,57.14,57.29,57.07,57.29,61174,19.4633194474158,19.5144132156536,19.4394756889048,19.5144132156536,179593.330389699,0.0,1.0
2016-01-19,57.1,57.14,56.97,56.97,65406,19.4496944425523,19.4633194474158,19.4054131767462,19.4054131767462,192017.546138371,0.0,1.0
2016-01-20,57.14,57.3824,57.12,57.22,47724,19.4633194474158,19.5458869768882,19.456506944984,19.4905694571426,140107.105952169,0.0,1.0
2016-01-21,57.13,57.26,57.01,57.25,39919,19.4599131961999,19.5041944620061,19.4190381816096,19.5007882107902,117193.352663328,0.0,1.0
2016-01-22,57.05,57.13,57.0,57.13,50828,19.432663186473,19.4599131961999,19.4156319303937,19.4599131961999,149219.763249872,0.0,1.0
2016-01-25,57.1199,57.15,56.75,56.83,20787,19.4564728824719,19.4667256986316,19.3304756499973,19.3577256597242,61026.0332626717,0.0,1.0
2016-01-26,57.06,57.125,56.96,57.1,102289,19.4360694376889,19.458210070592,19.4020069255303,19.4496944425523,300297.87446026,0.0,1.0
2016-01-27,57.01,57.09,56.8755,56.92,41881,19.4190381816096,19.4462881913365,19.3732241027563,19.3883819206669,122953.3506073,0.0,1.0
2016-01-28,57.17,57.27,56.92,57.27,169323,19.4735382010633,19.5076007132219,19.3883819206669,19.5076007132219,497094.868433896,0.0,1.0
2016-01-29,57.13,57.24,57.04,57.16,69723,19.4599131961999,19.4973819595744,19.4292569352572,19.4701319498475,204691.303082372,0.0,1.0
2016-02-01,56.63,57.13,56.63,57.07,183767,19.3620321831364,19.5329842596253,19.3620321831364,19.5124700104466,537481.040810575,0.212643,1.0
2016-02-02,57.0,57.15,56.74,56.74,160375,19.4885367197382,19.5398223426849,19.3996416399639,19.3996416399639,469064.205869367,0.0,1.0
2016-02-03,57.02,57.11,56.94,57.03,24013,19.4953748027977,19.5261461765657,19.4680224705595,19.4987938443275,70233.1334406307,0.0,1.0
2016-02-04,57.06,57.15,56.9701,57.1,79296,19.5090509689168,19.5398223426849,19.4783137855641,19.522727135036,231924.647037365,0.0,1.0
2016-02-05,57.04,57.1,56.97,57.0,34329,19.5022128858573,19.522727135036,19.4782795951488,19.4885367197382,100405.332023629,0.0,1.0
2016-02-08,57.15,57.2199,57.0,57.0,46006,19.5398223426849,19.563721442978,19.4885367197382,19.4885367197382,134558.178364621,0.0,1.0
2016-02-09,57.15,57.34,57.1001,57.16,14825,19.5398223426849,19.6047841317506,19.5227613254513,19.5432413842146,43360.1050788051,0.0,1.0
2016-02-10,57.19,57.26,57.1,57.18,20516,19.553498508804,19.5774317995124,19.522727135036,19.5500794672742,60005.1207957346,0.0,1.0
2016-02-11,57.18,57.25,57.05,57.19,32320,19.5500794672742,19.5740127579826,19.5056319273871,19.553498508804,94529.4162662382,0.0,1.0
2016-02-12,57.13,57.23,57.12,57.14,45633,19.5329842596253,19.5671746749231,19.5295652180955,19.5364033011551,133467.22934645,0.0,1.0
2016-02-16,57.08,57.18,57.03,57.03,37192,19.5158890519764,19.5500794672742,19.4987938443275,19.4987938443275,108779.023817263,0.0,1.0
2016-02-17,57.02,57.16,57.0,57.02,19088,19.4953748027977,19.5432413842146,19.4885367197382,19.4953748027977,55828.5116859517,0.0,1.0
2016-02-18,57.29,57.32,57.04,57.06,139096,19.5876889241018,19.5979460486911,19.5022128858573,19.5090509689168,406827.465500268,0.0,1.0
2016-02-19,57.14,57.256,57.03,57.19,782035,19.5364033011551,19.5760641829005,19.4987938443275,19.553498508804,2287293.07084677,0.0,1.0
2016-02-22,57.18,57.2399,57.0901,57.13,31596,19.5500794672742,19.5705595260376,19.5193422839215,19.5329842596253,92411.863748393,0.0,1.0
2016-02-23,57.24,57.24,57.06,57.12,52970,19.5705937164529,19.5705937164529,19.5090509689168,19.5295652180955,154926.459765552,0.0,1.0
2016-02-24,57.17,57.25,57.1,57.22,25611,19.5466604257444,19.5740127579826,19.522727135036,19.5637556333933,74906.957920626,0.0,1.0
2016-02-25,57.23,57.29,57.2,57.29,18487,19.5671746749231,19.5876889241018,19.5569175503337,19.5876889241018,54070.7091124364,0.0,1.0
2016-02-26,57.15,57.27,57.13,57.23,62148,19.5398223426849,19.5808508410422,19.5329842596253,19.5671746749231,181770.240164423,0.0,1.0
2016-02-29,57.27,57.35,57.24,57.29,53237,19.5808508410422,19.6082031732804,19.5705937164529,19.5876889241018,155707.380376415,0.0,1.0
2016-03-01,56.85,57.13,56.815,57.13,124915,19.5087569313453,19.604842277709,19.4967462630498,19.604842277709,364011.801212713,0.20914,1.0
2016-03-02,56.8,57.0,56.79,57.0,38913,19.4915988337803,19.5602312240401,19.4881672142673,19.5602312240401,113395.438663014,0.0,1.0
2016-03-03,56.95,57.03,56.78,56.99,51367,19.5430731264752,19.5705260825791,19.4847355947544,19.5567996045271,149687.340934983,0.0,1.0
2016-03-04,56.89,57.017,56.78,56.99,23040,19.5224834093972,19.5660649772122,19.4847355947544,19.5567996045271,67140.3106107427,0.0,1.0
2016-03-07,56.86,56.9699,56.7978,56.96,17619,19.5121885508583,19.549902049306,19.4908438774875,19.5465047459882,51343.104715741,0.0,1.0
2016-03-08,57.09,57.16,57.02,57.05,20314,19.591115799657,19.615137136248,19.5670944630661,19.5773893216051,59196.5394855307,0.0,1.0
2016-03-09,56.94,57.126,56.9324,57.1,52829,19.5396415069622,19.6034696299038,19.5370334761323,19.59454741917,153947.720019745,0.0,1.0
2016-03-10,56.92,57.11,56.901,57.0,38590,19.5327782679362,19.597979038683,19.5262581908615,19.5602312240401,112454.192121031,0.0,1.0
2016-03-11,56.94,57.055,56.8905,56.9,21529,19.5396415069622,19.5791051313616,19.5226549903729,19.5259150289102,62737.1418028939,0.0,1.0
2016-03-14,56.97,57.22,56.9191,56.94,22676,19.5499363655012,19.6357268533259,19.53246942218,19.5396415069622,66079.5869535241,0.0,1.0
2016-03-15,56.98,57.0599,56.97,56.97,15294,19.5533679850141,19.5807866249229,19.5499363655012,19.5499363655012,44567.8780590582,0.0,1.0
2016-03-16,56.95,57.08,56.9,56.97,37489,19.5430731264752,19.587684180144,19.5259150289102,19.5499363655012,109245.794465544,0.0,1.0
2016-03-17,57.068,57.14,56.95,57.0,97688,19.5835662367285,19.608273897222,19.5430731264752,19.5602312240401,284670.254467978,0.0,1.0
2016-03-18,57.08,57.19,57.048,57.08,14705,19.587684180144,19.6254319947869,19.5767029977025,19.587684180144,42851.4873060318,0.0,1.0
2016-03-21,57.19,57.29,57.08,57.29,44475,19.6254319947869,19.6597481899168,19.587684180144,19.6597481899168,129603.529271388,0.0,1.0
2016-03-22,57.24,57.35,57.21,57.29,106225,19.6425900923519,19.6803379069948,19.6322952338129,19.6597481899168,309547.721120926,0.0,1.0
2016-03-23,57.63,57.63,57.09,57.31,869416,19.7764232533585,19.7764232533585,19.591115799657,19.6666114289428,2533544.28341794,0.0,1.0
2016-03-24,57.52,57.59,57.25,57.25,60671,19.7386754387156,19.7626967753065,19.6460217118649,19.6460217118649,176799.903865641,0.0,1.0
2016-03-28,57.69,57.74,57.5,57.62,106376,19.7970129704364,19.8141710680013,19.7318121996896,19.7729916338455,309987.746594113,0.0,1.0
2016-03-29,57.59,57.708,57.46,57.46,116903,19.7626967753065,19.8031898855598,19.7180857216376,19.7180857216376,340664.224449985,0.0,1.0
2016-03-30,57.65,57.7295,57.4716,57.53,114647,19.7832864923844,19.8105678675127,19.7220664002727,19.7421070582286,334090.069036017,0.0,1.0
2016-03-31,57.68,57.74,57.26,57.72,1406018,19.7935813509234,19.8141710680013,19.6494533313778,19.8073078289754,4097243.28317253,0.0,1.0
2016-04-01,57.36,57.68,57.31,57.31,580299,19.7535055256029,19.8637063932492,19.7362866400332,19.7362866400332,1685065.4987216,0.203216,1.0
2016-04-04,57.59,57.59,57.401,57.54,33934,19.8327123992237,19.8327123992237,19.7676250117701,19.815493513654,98537.1552141549,0.0,1.0
2016-04-05,57.71,57.75,57.546,57.75,52680,19.8740377245911,19.8878128330469,19.8175597799223,19.8878128330469,152971.572366407,0.0,1.0
2016-04-06,57.72,57.76,57.69,57.72,55387,19.877481501705,19.8912566101608,19.8671501703632,19.877481501705,160832.127537172,0.0,1.0
2016-04-07,57.78,57.8393,57.66,57.75,51075,19.8981441643887,19.9185657626744,19.8568188390213,19.8878128330469,148310.99200103,0.0,1.0
2016-04-08,57.73,57.77,57.6907,57.77,17407,19.880925278819,19.8947003872748,19.8673912347612,19.8947003872748,50546.2444985204,0.0,1.0
2016-04-11,57.83,57.89,57.8,57.8,31924,19.9153630499584,19.9360257126421,19.9050317186166,19.9050317186166,92700.5405509721,0.0,1.0
2016-04-12,57.83,57.87,57.7618,57.84,26289,19.9153630499584,19.9291381584142,19.8918764900413,19.9188068270724,76337.6929753322,0.0,1.0
2016-04-13,57.97,57.99,57.8,57.86,44288,19.9635759295537,19.9704634837816,19.9050317186166,19.9256943813003,128602.980200521,0.0,1.0
2016-04-14,57.922,57.9899,57.89,57.98,57483,19.9470457994068,19.9704290460105,19.9360257126421,19.9670197066677,166918.468001864,0.0,1.0
2016-04-15,58.03,58.0899,57.958,57.99,25004,19.9842385922374,20.0048668171499,19.959443397017,19.9704634837816,72606.3248946404,0.0,1.0
2016-04-18,58.05,58.12,57.93,57.93,33821,19.9911261464653,20.0152325862629,19.9498008210979,19.9498008210979,98209.0271261251,0.0,1.0
2016-04-19,58.04,58.2,57.9901,58.2,22231,19.9876823693513,20.0427828031745,19.9704979215527,20.0427828031745,64554.1196901598,0.0,1.0
2016-04-20,58.11,58.33,58.04,58.33,24698,20.011788809149,20.0875519056558,19.9876823693513,20.0875519056558,71717.7656474095,0.0,1.0
2016-04-21,58.08,58.264,58.06,58.14,54050,20.0014574778071,20.0648229767038,19.9945699235792,20.0221201404908,156949.762460219,0.0,1.0
2016-04-22,58.14,58.3077,57.94,57.94,66560,20.0221201404908,20.0798722826917,19.9532445982119,19.9532445982119,193276.155214657,0.0,1.0
2016-04-25,58.04,58.26,58.02,58.26,59945,19.9876823693513,20.0634454658582,19.9807948151234,20.0634454658582,174067.595017166,0.0,1.0
2016-04-26,58.09,58.2,58.03,58.2,49574,20.0049012549211,20.0427828031745,19.9842385922374,20.0427828031745,143952.405628176,0.0,1.0
2016-04-27,58.19,58.2097,58.09,58.19,44468,20.0393390260606,20.046123266975,20.0049012549211,20.0393390260606,129125.662110657,0.0,1.0
2016-04-28,58.19,58.44,58.1401,58.44,34000,20.0393390260606,20.1254334539092,20.022154578262,20.1254334539092,98728.8052478711,0.0,1.0
2016-04-29,58.27,58.28,58.11,58.11,28998,20.0668892429721,20.0703330200861,20.011788809149,20.011788809149,84204.0557228758,0.0,1.0
2016-05-02,57.99,58.116,57.91,57.91,51787,20.0418815667038,20.0854283347225,20.0142328251046,20.0142328251046,149842.624306751,0.207383,1.0
2016-05-03,58.17,58.21,58.08,58.15,59307,20.1040912353019,20.1179156061015,20.0729864010029,20.0971790499021,171601.299935515,0.0,1.0
2016-05-04,58.16,58.19,58.09,58.19,35875,20.100635142602,20.1110034207017,20.0764424937028,20.1110034207017,103802.192577379,0.0,1.0
2016-05-05,58.17,58.19,58.07,58.09,30222,20.1040912353019,20.1110034207017,20.069530308303,20.0764424937028,87445.5711240011,0.0,1.0
2016-05-06,58.21,58.29,58.16,58.21,34443,20.1179156061015,20.1455643477007,20.100635142602,20.1179156061015,99658.7851970078,0.0,1.0
2016-05-09,58.27,58.32,58.2201,58.23,47959,20.1386521623009,20.1559326258004,20.1214062597284,20.1248277915013,138766.53251062,0.0,1.0
2016-05-10,58.23,58.309,58.2,58.2,55458,20.1248277915013,20.1521309238305,20.1144595134016,20.1144595134016,160464.445880314,0.0,1.0
2016-05-11,58.35,58.3916,58.21,58.21,84586,20.1663009039001,20.1806782495316,20.1179156061015,20.1179156061015,244744.592650875,0.0,1.0
2016-05-12,58.37,58.4,58.25,58.25,61141,20.1732130892999,20.1835813673996,20.1317399769011,20.1317399769011,176907.870560934,0.0,1.0
2016-05-13,58.45,58.47,58.402,58.41,50217,20.2008618308991,20.2077740162988,20.1842725859395,20.1870374600995,145299.922081065,0.0,1.0
2016-05-16,58.42,58.47,58.39,58.42,40614,20.1904935527994,20.2077740162988,20.1801252746997,20.1904935527994,117514.209040771,0.0,1.0
2016-05-17,58.53,58.6,58.41,58.47,53177,20.2285105724982,20.2527032213975,20.1870374600995,20.2077740162988,153864.507168983,0.0,1.0
2016-05-18,58.45,58.666,58.45,58.58,93512,20.2008618308991,20.2755134332168,20.2008618308991,20.2457910359977,270571.446196399,0.0,1.0
2016-05-19,58.43,58.59,58.37,58.37,68332,20.1939496454993,20.2492471286976,20.1732130892999,20.1732130892999,197714.604130939,0.0,1.0
2016-05-20,58.55,58.6699,58.45,58.45,36835,20.235422757898,20.2768613093698,20.2008618308991,20.2008618308991,106579.895849136,0.0,1.0
2016-05-23,58.57,58.66,58.47,58.66,71874,20.2423349432978,20.2734397775969,20.2077740162988,20.2734397775969,207963.171827359,0.0,1.0
2016-05-24,58.49,58.55,58.47,58.54,55124,20.2146862016986,20.235422757898,20.2077740162988,20.2319666651981,159498.036617015,0.0,1.0
2016-05-25,58.5,58.57,58.46,58.53,44087,20.2181422943985,20.2423349432978,20.2043179235989,20.2285105724982,127563.129314534,0.0,1.0
2016-05-26,58.47,58.63,58.348,58.63,65510,20.2077740162988,20.2630714994972,20.1656096853601,20.2630714994972,189549.313888337,0.0,1.0
2016-05-27,58.55,58.66,58.46,58.58,21846,20.235422757898,20.2734397775969,20.2043179235989,20.2457910359977,63210.110077921,0.0,1.0
2016-05-31,58.57,58.6,58.4899,58.57,37506,20.2423349432978,20.2527032213975,20.2146516407716,20.2423349432978,108521.394698458,0.0,1.0
2016-06-01,58.42,58.55,58.38,58.55,36035,20.2602869256089,20.3053714394796,20.2464147674948,20.3053714394796,103905.966767878,0.201943,1.0
2016-06-02,58.43,58.455,58.36,58.43,88002,20.2637549651374,20.2724250639587,20.2394786884378,20.2637549651374,253751.432982013,0.0,1.0
2016-06-03,58.49,58.5,58.4,58.43,21723,20.2845632023085,20.288031241837,20.2533508465519,20.2637549651374,62637.6943554496,0.0,1.0
2016-06-06,58.5,58.53,58.46,58.49,118546,20.288031241837,20.2984353604226,20.274159083723,20.2845632023085,341824.246884,0.0,1.0
2016-06-07,58.56,58.61,58.54,58.6,47784,20.3088394790082,20.3261796766508,20.3019033999511,20.3227116371222,137783.896657036,0.0,1.0
2016-06-08,58.68,58.68,58.59,58.61,44049,20.3504559533504,20.3504559533504,20.3192435975937,20.3261796766508,127014.123217935,0.0,1.0
2016-06-09,58.87,58.92,58.7,58.78,92353,20.4163487043923,20.4336889020348,20.3573920324074,20.3851363486356,266297.426083359,0.0,1.0
2016-06-10,59.02,59.08,58.88,58.88,67129,20.46836929732,20.4891775344912,20.4198167439208,20.4198167439208,193564.691082584,0.0,1.0
2016-06-13,59.09,59.25,59.0301,59.25,268158,20.4926455740197,20.548134206476,20.4718720172438,20.548134206476,773226.480825329,0.0,1.0
2016-06-14,59.2,59.23,59.0,59.0,127681,20.5307940088334,20.5411981274189,20.461433218263,20.461433218263,368164.777102525,0.0,1.0
2016-06-15,59.35,59.38,59.1338,59.22,70049,20.5828146017612,20.5932187203467,20.5078355871546,20.5377300878904,201984.433637383,0.0,1.0
2016-06-16,59.3599,59.44,59.34,59.4,202207,20.5862479608944,20.6140269575178,20.5793465622327,20.6001547994038,583058.521499442,0.0,1.0
2016-06-17,59.35,59.468,59.33,59.44,103542,20.5828146017612,20.6237374681977,20.5758785227041,20.6140269575178,298560.610825022,0.0,1.0
2016-06-20,59.28,59.548,59.26,59.35,126358,20.5585383250615,20.6514817844259,20.5516022460045,20.5828146017612,364349.941691567,0.0,1.0
2016-06-21,59.31,59.4,59.25,59.4,80592,20.5689424436471,20.6001547994038,20.548134206476,20.6001547994038,232384.89451247,0.0,1.0
2016-06-22,59.36,59.3799,59.34,59.35,103393,20.5862826412897,20.5931840399514,20.5793465622327,20.5828146017612,298130.973276849,0.0,1.0
2016-06-23,59.33,59.3651,59.31,59.32,42444,20.5758785227041,20.5880513414492,20.5689424436471,20.5724104831756,122386.148286273,0.0,1.0
2016-06-24,59.48,59.8164,59.35,59.76,91049,20.6278991156319,20.7445639653713,20.5828146017612,20.7250042224305,262537.376668477,0.0,1.0
2016-06-27,59.61,59.68,59.33,59.6,172134,20.6729836295027,20.6972599062023,20.5758785227041,20.6695155899742,496343.823605438,0.0,1.0
2016-06-28,59.67,59.7835,59.59,59.63,175719,20.6937918666738,20.7331541153225,20.6660475504456,20.6799197085597,506681.07602289,0.0,1.0
2016-06-29,59.68,59.7679,59.6402,59.74,95337,20.6972599062023,20.727743973658,20.6834571088788,20.7180681433734,274901.710940731,0.0,1.0
2016-06-30,59.8,59.8,59.66,59.79,190074,20.7388763805445,20.7388763805445,20.6903238271453,20.735408341016,548073.33779486,0.0,1.0
2016-07-01,59.6601,59.78,59.63,59.65,90602,20.7600900315365,20.8018119662095,20.7496160512725,20.7565755065974,260370.950799771,0.201069,1.0
2016-07-05,59.68,59.79,59.65,59.75,112044,20.7670146895848,20.8052916938719,20.7565755065974,20.7913727832221,321990.715562675,0.0,1.0
2016-07-06,59.74,59.83,59.682,59.75,55760,20.7878930555596,20.8192106045218,20.7677106351173,20.7913727832221,160242.425295194,0.0,1.0
2016-07-07,59.72,59.93,59.65,59.77,141751,20.7809336002347,20.8540078811464,20.7565755065974,20.798332238547,407362.339096468,0.0,1.0
2016-07-08,59.71,59.8308,59.67,59.73,61971,20.7774538725722,20.8194889827348,20.7635349619224,20.7844133278972,178091.523277771,0.0,1.0
2016-07-11,59.67,59.71,59.65,59.69,75204,20.7635349619224,20.7774538725722,20.7565755065974,20.7704944172473,216120.361404228,0.0,1.0
2016-07-12,59.68,59.71,59.59,59.71,106501,20.7670146895848,20.7774538725722,20.7356971406227,20.7774538725722,306061.308040953,0.0,1.0
2016-07-13,59.7168,59.8335,59.62,59.62,52077,20.7798200873827,20.8204285092037,20.7461363236101,20.7461363236101,149658.263667465,0.0,1.0
2016-07-14,59.68,59.72,59.5901,59.66,44913,20.7670146895848,20.7809336002347,20.7357319378993,20.7600552342599,129070.445611246,0.0,1.0
2016-07-15,59.55,59.7,59.51,59.7,279566,20.7217782299728,20.7739741449098,20.7078593193229,20.7739741449098,803413.4481721,0.0,1.0
2016-07-18,59.55,59.6,59.505,59.6,58069,20.7217782299728,20.7391768682851,20.7061194554917,20.7391768682851,166878.002052845,0.0,1.0
2016-07-19,59.54,59.59,59.5,59.55,63899,20.7182985023103,20.7356971406227,20.7043795916605,20.7217782299728,183632.186763587,0.0,1.0
2016-07-20,59.53,59.58,59.47,59.52,68825,20.7148187746479,20.7322174129602,20.6939404086731,20.7113390469854,197788.467018324,0.0,1.0
2016-07-21,59.37,59.52,59.3081,59.5,210135,20.6591431320485,20.7113390469854,20.6376036178178,20.7043795916605,603883.465556054,0.0,1.0
2016-07-22,59.48,59.49,59.31,59.49,88923,20.6974201363356,20.700899863998,20.6382647660737,20.700899863998,255545.860554601,0.0,1.0
2016-07-25,59.48,59.545,59.451,59.54,48119,20.6974201363356,20.7200383661416,20.6873289261144,20.7182985023103,138283.810308096,0.0,1.0
2016-07-26,59.55,59.5648,59.47,59.53,29855,20.7217782299728,20.7269282269133,20.6939404086731,20.7148187746479,85796.9441748211,0.0,1.0
2016-07-27,59.55,59.5764,59.44,59.46,171609,20.7217782299728,20.7309647110017,20.6835012256857,20.6904606810106,493167.904635635,0.0,1.0
2016-07-28,59.58,59.6,59.56,59.57,52185,20.7322174129602,20.7391768682851,20.7252579576353,20.7287376852977,149968.63278389,0.0,1.0
2016-07-29,59.64,59.6569,59.55,59.63,42249,20.753095778935,20.7589765186845,20.7217782299728,20.7496160512725,121414.674072752,0.0,1.0
2016-08-01,59.39,59.47,59.3,59.42,42010,20.7177239992733,20.7456313560664,20.686328222881,20.7281892580707,120427.026640934,0.148349,1.0
2016-08-02,59.39,59.5299,59.3,59.3,60956,20.7177239992733,20.7665269894652,20.686328222881,20.686328222881,174738.153675905,0.0,1.0
2016-08-03,59.34,59.4,59.19,59.33,73408,20.7002819012776,20.7212124188724,20.6479556072905,20.6967934816784,210433.400896398,0.0,1.0
2016-08-04,59.38,59.46,59.29,59.38,118830,20.7142355796741,20.7421429364672,20.6828398032819,20.7142355796741,340641.361003147,0.0,1.0
2016-08-05,59.31,59.41,59.255,59.41,94220,20.6898166424802,20.7247008384715,20.6706303346849,20.7247008384715,270093.655084713,0.0,1.0
2016-08-08,59.27,59.4301,59.27,59.35,87641,20.6758629640836,20.7317125618658,20.6758629640836,20.7037703208767,251234.111921878,0.0,1.0
2016-08-09,59.37,59.44,59.32,59.44,162325,20.710747160075,20.735166097269,20.6933050620793,20.735166097269,465325.329671259,0.0,1.0
2016-08-10,59.44,59.44,59.37,59.42,27830,20.735166097269,20.735166097269,20.710747160075,20.7281892580707,79778.2468797235,0.0,1.0
2016-08-11,59.3,59.4628,59.3,59.38,137765,20.686328222881,20.743119693955,20.686328222881,20.7142355796741,394920.955134213,0.0,1.0
2016-08-12,59.52,59.57,59.35,59.44,96765,20.763073454062,20.7805155520577,20.7037703208767,20.735166097269,277389.222397287,0.0,1.0
2016-08-15,59.49,59.52,59.43,59.52,58098,20.7526081952646,20.763073454062,20.7316776776698,20.763073454062,166545.331915853,0.0,1.0
2016-08-16,59.53,59.54,59.45,59.45,65549,20.7665618736612,20.7700502932603,20.7386545168681,20.7386545168681,187904.574370069,0.0,1.0
2016-08-17,59.52,59.57,59.43,59.53,166881,20.763073454062,20.7805155520577,20.7316776776698,20.7665618736612,478385.685143198,0.0,1.0
2016-08-18,59.5289,59.67,59.5289,59.55,58755,20.7661781475053,20.8153997480491,20.7661781475053,20.7735387128595,168428.706267271,0.0,1.0
2016-08-19,59.52,59.57,59.52,59.56,87538,20.763073454062,20.7805155520577,20.763073454062,20.7770271324586,250938.849276222,0.0,1.0
2016-08-22,59.61,59.65,59.57,59.64,216723,20.7944692304543,20.8084229088508,20.7805155520577,20.8049344892517,621264.139364511,0.0,1.0
2016-08-23,59.62,59.65,59.57,59.65,47097,20.7979576500534,20.8084229088508,20.7805155520577,20.8084229088508,135009.561383196,0.0,1.0
2016-08-24,59.54,59.6652,59.54,59.64,69773,20.7700502932603,20.8137253066415,20.7700502932603,20.8049344892517,200013.2094696,0.0,1.0
2016-08-25,59.6,59.6,59.528,59.6,112028,20.7909808108551,20.7909808108551,20.7658641897414,20.7909808108551,321142.559879328,0.0,1.0
2016-08-26,59.5626,59.6622,59.53,59.64,119641,20.7779341215544,20.8126787807618,20.7665618736612,20.8049344892517,342966.196009235,0.0,1.0
2016-08-29,59.68,59.72,59.6,59.64,103885,20.8188881676482,20.8328418460448,20.7909808108551,20.8049344892517,297799.611106723,0.0,1.0
2016-08-30,59.6,59.6799,59.57,59.64,38337,20.7909808108551,20.8188532834522,20.7805155520577,20.8049344892517,109897.903364282,0.0,1.0
2016-08-31,59.61,59.65,59.55,59.65,77869,20.7944692304543,20.8084229088508,20.7735387128595,20.8084229088508,223221.426743701,0.0,1.0
2016-09-01,59.44,59.455,59.36,59.44,53698,20.7974162473316,20.8026645858866,20.7694251083716,20.7974162473316,153471.425586797,0.178448,1.0
2016-09-02,59.44,59.49,59.37,59.44,38893,20.7974162473316,20.8149107091817,20.7729240007416,20.7974162473316,111158.034849479,0.0,1.0
2016-09-06,59.49,59.5,59.41,59.46,51093,20.8149107091817,20.8184096015517,20.7869195702216,20.8044140320716,146026.212289214,0.0,1.0
2016-09-07,59.43,59.5076,59.4,59.46,48372,20.7939173549616,20.8210687597529,20.7834206778516,20.8044140320716,138249.465501221,0.0,1.0
2016-09-08,59.42,59.5,59.4,59.5,69709,20.7904184625916,20.8184096015517,20.7834206778516,20.8184096015517,199231.621405454,0.0,1.0
2016-09-09,59.22,59.45,59.22,59.45,111652,20.7204406151914,20.8009151397016,20.7204406151914,20.8009151397016,319106.700614866,0.0,1.0
2016-09-12,59.4,59.55,59.3,59.3,178670,20.7834206778516,20.8359040634017,20.7484317541515,20.7484317541515,510647.316652259,0.0,1.0
2016-09-13,59.33,59.41,59.21,59.38,89166,20.7589284312615,20.7869195702216,20.7169417228214,20.7764228931116,254840.64832717,0.0,1.0
2016-09-14,59.36,59.3707,59.23,59.23,60661,20.7694251083716,20.7731689232075,20.7239395075614,20.7239395075614,173372.009153426,0.0,1.0
2016-09-15,59.32,59.37,59.24,59.33,116014,20.7554295388915,20.7729240007416,20.7274383999315,20.7589284312615,331573.503073237,0.0,1.0
2016-09-16,59.36,59.39,59.26,59.28,34652,20.7694251083716,20.7799217854816,20.7344361846715,20.7414339694115,99037.0561181735,0.0,1.0
2016-09-19,59.37,59.41,59.31,59.38,46516,20.7729240007416,20.7869195702216,20.7519306465215,20.7764228931116,132944.929654651,0.0,1.0
2016-09-20,59.25,59.405,59.25,59.4,211716,20.7309372923015,20.7851701240366,20.7309372923015,20.7834206778516,605094.348756644,0.0,1.0
2016-09-21,59.25,59.311,59.2201,59.3,94353,20.7309372923015,20.7522805357585,20.7204756041151,20.7484317541515,269665.339833719,0.0,1.0
2016-09-22,59.28,59.36,59.2548,59.32,26386,20.7414339694115,20.7694251083716,20.7326167606391,20.7554295388915,75412.4368790872,0.0,1.0
2016-09-23,59.33,59.37,59.26,59.3,39369,20.7589284312615,20.7729240007416,20.7344361846715,20.7484317541515,112518.465379095,0.0,1.0
2016-09-26,59.42,59.42,59.3,59.34,42652,20.7904184625916,20.7904184625916,20.7484317541515,20.7624273236315,121901.434767181,0.0,1.0
2016-09-27,59.48,59.48,59.322,59.45,55674,20.8114118168117,20.8114118168117,20.7561293173655,20.8009151397016,159118.927113101,0.0,1.0
2016-09-28,59.41,59.48,59.4,59.46,112181,20.7869195702216,20.8114118168117,20.7834206778516,20.8044140320716,320618.607653031,0.0,1.0
2016-09-29,59.37,59.46,59.31,59.43,105526,20.7729240007416,20.8044140320716,20.7519306465215,20.7939173549616,301598.302664388,0.0,1.0
2016-09-30,59.33,59.382,59.28,59.38,78298,20.7589284312615,20.7771226715856,20.7414339694115,20.7764228931116,223779.389932494,0.0,1.0
2016-10-03,59.08,59.19,59.04,59.19,115685,20.7342014089934,20.7728060493961,20.7201633579379,20.7728060493961,329632.652118228,0.179329,1.0
2016-10-04,59.04,59.2,59.04,59.13,61267,20.7201633579379,20.77631556216,20.7201633579379,20.7517489728128,174574.090827052,0.0,1.0
2016-10-05,59.04,59.16,59.01,59.09,54818,20.7201633579379,20.7622775111045,20.7096348196463,20.7377109217573,156198.320645002,0.0,1.0
2016-10-06,59.03,59.1,58.97,58.97,59286,20.7166538451741,20.7412204345212,20.6955967685908,20.6955967685908,168929.432627231,0.0,1.0
2016-10-07,59.04,59.0499,58.9202,59.01,43329,20.7201633579379,20.7236377755742,20.6781193950267,20.7096348196463,123461.582604752,0.0,1.0
2016-10-10,59.01,59.01,58.92,58.92,29642,20.7096348196463,20.7096348196463,20.6780492047714,20.6780492047714,84461.866915231,0.0,1.0
2016-10-11,58.93,59.02,58.88,58.94,114477,20.6815587175353,20.7131443324102,20.6640111537159,20.6850682302992,326190.578869674,0.0,1.0
2016-10-12,58.63,58.8682,58.63,58.86,136882,20.5762733346189,20.6598699286545,20.5762733346189,20.6569921281881,390031.34967582,0.0,1.0
2016-10-13,58.68,58.77,58.6,58.64,145181,20.5938208984383,20.6254065133132,20.5657447963273,20.5797828473828,413678.506869313,0.0,1.0
2016-10-14,58.54,58.67,58.54,58.62,64601,20.544687719744,20.5903113856744,20.544687719744,20.572763821855,184073.985041186,0.0,1.0
2016-10-17,58.6,58.6904,58.5,58.53,105386,20.5657447963273,20.5974707917127,20.5306496686885,20.5411782069801,300286.698155608,0.0,1.0
2016-10-18,58.57,58.6397,58.49,58.49,43354,20.5552162580357,20.5796775619999,20.5271401559246,20.5271401559246,123532.817564365,0.0,1.0
2016-10-19,58.52,58.6,58.48,58.53,43990,20.5376686942163,20.5657447963273,20.5236306431607,20.5411782069801,125345.034936948,0.0,1.0
2016-10-20,58.51,58.65,58.51,58.55,51062,20.5341591814524,20.5832923601467,20.5341591814524,20.5481972325079,145495.980312581,0.0,1.0
2016-10-21,58.55,58.599,58.5,58.51,61283,20.5481972325079,20.5653938450509,20.5306496686885,20.5341591814524,174619.681201204,0.0,1.0
2016-10-24,58.5,58.68,58.5,58.59,74281,20.5306496686885,20.5938208984383,20.5306496686885,20.5622352835634,211656.161403761,0.0,1.0
2016-10-25,58.56,58.649,58.5,58.5,50806,20.5517067452718,20.5829414088703,20.5306496686885,20.5306496686885,144766.534326133,0.0,1.0
2016-10-26,58.48,58.5704,58.48,58.51,37248,20.5236306431607,20.5553566385462,20.5236306431607,20.5341591814524,106134.391028221,0.0,1.0
2016-10-27,58.36,58.52,58.34,58.52,59051,20.4815164899942,20.5376686942163,20.4744974644665,20.5376686942163,168259.824006859,0.0,1.0
2016-10-28,58.42,58.46,58.27,58.32,66306,20.5025735665775,20.516611617633,20.4499308751193,20.4674784389387,188932.209286867,0.0,1.0
2016-10-31,58.46,58.5016,58.37,58.47,26353,20.516611617633,20.5312111907307,20.4850260027581,20.5201211303969,75090.1956284016,0.0,1.0
2016-11-01,58.2,58.3,58.12,58.22,84988,20.4878023783056,20.5230047878903,20.4596404506378,20.4948428602225,241426.65517106,0.177911,1.0
2016-11-02,58.26,58.32,58.182,58.26,96172,20.5089238240564,20.5300452698073,20.4814659445803,20.5089238240564,273197.207618854,0.0,1.0
2016-11-03,58.3,58.37,58.141,58.17,307479,20.5230047878903,20.5476464745996,20.4670329566506,20.4772416554302,873460.094429123,0.0,1.0
2016-11-04,58.42,58.43,58.3329,58.38,50271,20.565247679392,20.5687679203504,20.5345863806437,20.5511667155581,142805.565281032,0.0,1.0
2016-11-07,58.42,58.45,58.19,58.34,234961,20.565247679392,20.5758084022674,20.4842821373471,20.5370857517242,667457.150723011,0.0,1.0
2016-11-08,58.33,58.55,58.32,58.38,68303,20.5335655107657,20.6110108118521,20.5300452698073,20.5511667155581,194029.331530909,0.0,1.0
2016-11-09,58.3,58.38,58.1293,58.23,265002,20.5230047878903,20.5511667155581,20.4629142747292,20.498363101181,752795.058992342,0.0,1.0
2016-11-10,56.85,58.12,56.38,58.12,511835,20.0125698489119,20.4596404506378,19.8471185238637,20.4596404506378,1453977.17383018,0.0,1.0
2016-11-11,57.0,57.165,56.5,56.5,507635,20.065373463289,20.1234574391038,19.8893614153654,19.8893614153654,1442046.17237446,0.0,1.0
2016-11-14,55.6,56.88,55.55,56.82,366866,19.5725397291029,20.0231305717873,19.5549385243106,20.0020091260365,1042161.61429833,0.0,1.0
2016-11-15,55.82,56.2192,55.57,55.77,266712,19.6499850301893,19.7905130492515,19.5619790062275,19.632383825397,757652.681013599,0.0,1.0
2016-11-16,55.75,55.85,55.415,55.58,220601,19.62534334348,19.6605457530647,19.5074152713712,19.565499247186,626664.488602991,0.0,1.0
2016-11-17,55.32,55.69,55.31,55.39,166915,19.4739729822657,19.6042218977292,19.4704527413073,19.498614668975,474157.882852608,0.0,1.0
2016-11-18,55.71,55.87,55.43,55.43,173927,19.6112623796461,19.6675862349817,19.5126956328089,19.5126956328089,494076.973854391,0.0,1.0
2016-11-21,55.88,55.93,55.51,55.69,156220,19.6711064759401,19.6887076807325,19.5408575604767,19.6042218977292,443776.439860016,0.0,1.0
2016-11-22,55.06,55.78,55.03,55.78,313099,19.3824467173455,19.6359040663554,19.37188599447,19.6359040663554,889424.910662723,0.0,1.0
2016-11-23,55.05,55.13,54.73,54.84,231807,19.378926476387,19.4070884040548,19.2662787657159,19.3050014162591,658497.536772695,0.0,1.0
2016-11-25,55.26,55.28,54.945,55.0,66835,19.4528515365149,19.4598920184318,19.341963946323,19.3613252715946,189859.162450673,0.0,1.0
2016-11-28,55.33,55.36,55.153,55.31,144166,19.4774932232242,19.4880539460996,19.4151849582592,19.4704527413073,409534.465682108,0.0,1.0
2016-11-29,54.93,55.36,54.64,55.36,316725,19.3366835848853,19.4880539460996,19.2345965970896,19.4880539460996,899725.341919494,0.0,1.0
2016-11-30,54.42,54.851,54.39,54.69,140951,19.1571512960033,19.3088736813134,19.1465905731279,19.252197801882,400401.568139219,0.0,1.0
2016-12-01,54.7,54.74,54.0,54.17,303330,19.3208717185722,19.3350003267759,19.0736210750073,19.133667659873,858768.239946999,0.185083,1.0
2016-12-02,55.06,55.19,54.08,54.18,171825,19.4480291924055,19.4939471690676,19.1018782914147,19.1371998119239,486459.805587623,0.0,1.0
2016-12-05,54.98,55.01,54.7,54.8,136642,19.4197719759981,19.4303684321509,19.3208717185722,19.3561932390814,386851.975877224,0.0,1.0
2016-12-06,55.2,55.27,54.88,55.0,114976,19.4974793211185,19.522204385475,19.3844504554889,19.4268362801,325512.600653237,0.0,1.0
2016-12-07,55.92,55.98,55.28,55.28,410580,19.7517942687853,19.7729871810909,19.5257365375259,19.5257365375259,1162407.49005189,0.0,1.0
2016-12-08,55.75,55.87,55.61,55.74,245399,19.6917476839195,19.7341335085307,19.6422975552065,19.6882155318686,694757.746727176,0.0,1.0
2016-12-09,55.56,55.8,55.41,55.8,262620,19.6246367949519,19.7094084441742,19.571654514188,19.7094084441742,743512.725991104,0.0,1.0
2016-12-12,55.4,55.73,54.99,55.69,528064,19.5681223621371,19.6846833798177,19.4233041280491,19.670554771614,1495020.5777845,0.0,1.0
2016-12-13,55.42,55.58,55.33,55.58,108255,19.5751866662389,19.6317010990538,19.5433972977806,19.6317010990538,306484.540979998,0.0,1.0
2016-12-14,55.6,55.76,55.3961,55.42,300634,19.6387654031556,19.6952798359704,19.5667448228372,19.5751866662389,851135.499450192,0.0,1.0
2016-12-15,55.41,55.606,55.31,55.6,196586,19.571654514188,19.6408846943862,19.5363329936787,19.6387654031556,556561.544252863,0.0,1.0
2016-12-16,55.55,55.68,55.4404,55.55,380837,19.621104642901,19.667022619563,19.5823922564228,19.621104642901,1078201.03582466,0.0,1.0
2016-12-19,55.6,55.828,55.54,55.64,215316,19.6387654031556,19.7192984699168,19.6175724908501,19.6528940113593,609588.706532254,0.0,1.0
2016-12-20,55.62,55.707,55.4434,55.52,275240,19.6458297072575,19.6765594301005,19.5834519020381,19.6105081867482,779241.65220391,0.0,1.0
2016-12-21,55.87,55.99,55.525,55.77,459931,19.7341335085307,19.7765193331418,19.6122742627737,19.6988119880214,1302126.84326332,0.0,1.0
2016-12-22,55.76,55.9,55.6785,55.9,364421,19.6952798359704,19.7447299646834,19.6664927967554,19.7447299646834,1031725.12039603,0.0,1.0
2016-12-23,55.99,56.9999,55.778,56.0,193304,19.7765193331418,20.1332313687649,19.7016377096621,19.7800514851927,547269.758529374,0.0,1.0
2016-12-27,55.99,56.09,55.78,55.87,920783,19.7765193331418,19.8118408536511,19.7023441400723,19.7341335085307,2606861.16204503,0.0,1.0
2016-12-28,55.87,56.0599,55.7301,55.85,438122,19.7972195102362,19.864509504598,19.7476467339792,19.7901326229943,1236430.00105867,0.178605,1.0
2016-12-29,56.07,56.1399,55.8534,55.94,237516,19.8680883826552,19.8928570535656,19.7913373938255,19.8220236155829,670297.104759518,0.0,1.0
2016-12-30,55.97,56.15,55.928,55.95,255377,19.8326539464457,19.8964359316228,19.8177714832377,19.8255670592038,720702.873583976,0.0,1.0
2017-01-03,56.08,56.14,55.99,56.02,330326,19.8716318262761,19.8928924880018,19.8397408336876,19.8503711645505,932217.456620999,0.0,1.0
2017-01-04,56.16,56.25,56.073,56.11,124355,19.8999793752437,19.9318703678323,19.8691514157415,19.882262157139,350943.921514214,0.0,1.0
2017-01-05,56.33,56.36,56.15,56.3,195387,19.9602179167998,19.9708482476627,19.8964359316228,19.949587585937,551404.286059248,0.0,1.0
2017-01-06,56.3,56.31,56.23,56.26,67154,19.949587585937,19.9531310295579,19.9247834805904,19.9354138114532,189516.208478674,0.0,1.0
2017-01-09,56.38,56.46,56.22,56.3,218519,19.9779351349046,20.0062826838722,19.9212400369694,19.949587585937,616685.415024441,0.0,1.0
2017-01-10,56.43,56.44,56.2809,56.44,127600,19.9956523530093,19.9991957966303,19.942819608621,19.9991957966303,360101.679749215,0.0,1.0
2017-01-11,56.61,56.63,56.31,56.31,180628,20.0594343381864,20.0665212254283,19.9531310295579,19.9531310295579,509752.713242486,0.0,1.0
2017-01-12,56.86,56.87,56.58,56.58,227505,20.1480204287101,20.151563872331,20.0488040073235,20.0488040073235,642044.926734679,0.0,1.0
2017-01-13,56.79,56.89,56.7,56.8,99346,20.1232163233634,20.1586507595729,20.0913253307749,20.1267597669844,280365.685551455,0.0,1.0
2017-01-17,56.78,56.95,56.6,56.82,125751,20.1196728797425,20.1799114212986,20.0558908945654,20.1338466542263,354883.591929025,0.0,1.0
2017-01-18,56.66,56.79,56.63,56.75,101918,20.0771515562911,20.1232163233634,20.0665212254283,20.1090425488797,287624.161415992,0.0,1.0
2017-01-19,56.43,56.63,56.3701,56.62,94143,19.9956523530093,20.0665212254283,19.9744271257198,20.0629777818073,265682.229127197,0.0,1.0
2017-01-20,56.4,56.53,56.3,56.42,123964,19.9850220221465,20.0310867892188,19.949587585937,19.9921089093884,349840.475144449,0.0,1.0
2017-01-23,56.31,56.495,56.2999,56.38,307139,19.9531310295579,20.0186847365455,19.9495521515008,19.9779351349046,866781.111414533,0.0,1.0
2017-01-24,56.21,56.53,56.1,56.53,199842,19.9176965933485,20.0310867892188,19.878718713518,20.0310867892188,563976.801602214,0.0,1.0
2017-01-25,56.12,56.23,56.0,56.16,99360,19.8858056007599,19.9247834805904,19.8432842773086,19.8999793752437,280405.195140142,0.0,1.0
2017-01-26,56.19,56.26,56.01,56.12,111752,19.9106097061066,19.9354138114532,19.8468277209295,19.8858056007599,315376.825355284,0.0,1.0
2017-01-27,56.25,56.424,56.13,56.2,156099,19.9318703678323,19.9935262868368,19.8893490443809,19.9141531497275,440529.091749002,0.0,1.0
2017-01-30,56.32,56.38,56.15,56.28,228289,19.9566744731789,19.9779351349046,19.8964359316228,19.9425006986951,644257.463701164,0.0,1.0
2017-01-31,56.19,56.3899,56.13,56.24,264530,19.9106097061066,19.9814431440893,19.8893490443809,19.9283269242113,746533.678244982,0.0,1.0
2017-02-01,55.83,56.0689,55.83,56.0,263485,19.85232395633,19.9372732701965,19.85232395633,19.9127734471517,740989.698856367,0.195511,1.0
2017-02-02,55.94,56.1,55.92,56.07,217607,19.891438332744,19.9483319711644,19.8843266279415,19.9376644139606,611968.595552072,0.0,1.0
2017-02-03,55.98,56.28,55.98,56.15,183123,19.9056617423491,20.0123373143874,19.9056617423491,19.9661112331708,514990.442050496,0.0,1.0
2017-02-06,56.15,56.278,56.03,56.14,180146,19.9661112331708,20.0116261439072,19.9234410043555,19.9625553807696,506618.328520331,0.0,1.0
2017-02-07,56.25,56.3,56.1,56.18,85372,20.0016697571836,20.01944901919,19.9483319711644,19.9767787903747,240088.705507964,0.0,1.0
2017-02-08,56.39,56.41,56.25,56.26,92766,20.0514516908015,20.058563395604,20.0016697571836,20.0052256095849,260882.59447069,0.0,1.0
2017-02-09,56.235,56.35,56.216,56.35,40509,19.9963359785817,20.0372282811964,19.9895798590193,20.0372282811964,113922.051391816,0.0,1.0
2017-02-10,56.29,56.394,56.211,56.24,87290,20.0158931667887,20.052874031762,19.9878019328186,19.9981139047823,245482.63018074,0.0,1.0
2017-02-13,56.36,56.42,56.29,56.29,77027,20.0407841335976,20.0621192480053,20.0158931667887,20.0158931667887,216620.35233053,0.0,1.0
2017-02-14,56.35,56.4408,56.25,56.36,119739,20.0372282811964,20.069515421,20.0016697571836,20.0407841335976,336737.82397997,0.0,1.0
2017-02-15,56.3,56.34,56.2,56.34,96800,20.01944901919,20.0336724287951,19.9838904951772,20.0336724287951,272227.272327823,0.0,1.0
2017-02-16,56.25,56.33,56.24,56.32,63965,20.0016697571836,20.0301165763938,19.9981139047823,20.0265607239925,179886.544157533,0.0,1.0
2017-02-17,56.36,56.509,56.2955,56.49,52789,20.0407841335976,20.0937663343767,20.0178488856094,20.0870102148142,148456.668170594,0.0,1.0
2017-02-21,56.46,56.555,56.36,56.36,91203,20.0763426576104,20.1101232554226,20.0407841335976,20.0407841335976,256487.023947463,0.0,1.0
2017-02-22,56.58,56.61,56.47,56.61,43009,20.1190128864257,20.1296804436296,20.0798985100117,20.1296804436296,120952.714416812,0.0,1.0
2017-02-23,56.68,56.7185,56.55,56.65,46352,20.1545714104385,20.1682614421834,20.1083453292219,20.1439038532347,130354.117013835,0.0,1.0
2017-02-24,56.74,56.75,56.62,56.66,170827,20.1759065248462,20.1794623772475,20.1332362960309,20.147459705636,480410.829028357,0.0,1.0
2017-02-27,56.71,56.78,56.57,56.71,74606,20.1652389676423,20.1901299344513,20.1154570340245,20.1652389676423,209811.858257124,0.0,1.0
2017-02-28,56.81,56.82,56.7471,56.8,33602,20.2007974916551,20.2043533440564,20.1784311800511,20.1972416392538,94497.7355863586,0.0,1.0
2017-03-01,56.57,56.582,56.39,56.55,92156,20.1809714810066,20.1852524012429,20.1167576774608,20.1738366139459,258325.766175651,0.184244,1.0
2017-03-02,56.38,56.5399,56.369,56.44,115298,20.1131902439305,20.1702335060803,20.1092660670472,20.1345948451124,323195.930688402,0.0,1.0
2017-03-03,56.41,56.4899,56.31,56.31,82974,20.1238925445215,20.1523963384287,20.0882182092183,20.0882182092183,232587.374914911,0.0,1.0
2017-03-06,56.415,56.4499,56.33,56.4,74794,20.1256762612866,20.1381266043074,20.0953530762789,20.1203251109912,209657.725545181,0.0,1.0
2017-03-07,56.4199,56.4599,56.33,56.43,37298,20.1274243037165,20.1416940378378,20.0953530762789,20.1310274115821,104551.352346233,0.0,1.0
2017-03-08,56.335,56.4,56.27,56.33,89203,20.0971367930441,20.1203251109912,20.073948475097,20.0953530762789,250048.106690467,0.0,1.0
2017-03-09,55.94,56.35,55.8884,56.35,190109,19.9562231685965,20.1024879433396,19.9378152115801,20.1024879433396,532901.30953912,0.0,1.0
2017-03-10,56.08,56.2848,55.95,56.08,106981,20.006167238021,20.0792282767219,19.9597906021269,20.006167238021,299882.251738763,0.0,1.0
2017-03-13,56.12,56.23,56.0209,56.23,54846,20.0204369721423,20.0596787409758,19.9850837058568,20.0596787409758,153740.776201981,0.0,1.0
2017-03-14,56.15,56.169,56.02,56.15,33848,20.0311392727332,20.0379173964408,19.9847626368391,20.0311392727332,94880.534458022,0.0,1.0
2017-03-15,56.35,56.4037,56.0,56.11,65424,20.1024879433396,20.1216450613974,19.9776277697785,20.0168695386119,183392.344787923,0.0,1.0
2017-03-16,56.32,56.33,56.1547,56.24,39463,20.0917856427486,20.0953530762789,20.0328159664925,20.0632461745061,110620.140963038,0.0,1.0
2017-03-17,56.355,56.44,56.17,56.17,61312,20.1042716601047,20.1345948451124,20.0382741397939,20.0382741397939,171865.851119424,0.0,1.0
2017-03-20,56.2626,56.3593,56.14,56.33,62322,20.0713085742846,20.1058056565228,20.0275718392029,20.0953530762789,174697.018095392,0.0,1.0
2017-03-21,56.25,56.4099,56.165,56.33,61714,20.0668136080364,20.1238568701862,20.0364904230287,20.0953530762789,172992.711638571,0.0,1.0
2017-03-22,56.43,56.49,56.2872,56.33,64761,20.1310274115821,20.152432012764,20.0800844607692,20.0953530762789,181533.865872015,0.0,1.0
2017-03-23,56.4,56.4899,56.25,56.35,59217,20.1203251109912,20.1523963384287,20.0668136080364,20.1024879433396,165993.281996002,0.0,1.0
2017-03-24,56.43,56.51,56.35,56.4,74601,20.1310274115821,20.1595668798246,20.1024879433396,20.1203251109912,209116.720370565,0.0,1.0
2017-03-27,56.56,56.618,56.45,56.57,39588,20.1774040474762,20.1980951619521,20.1381622786427,20.1809714810066,110970.53291551,0.0,1.0
2017-03-28,56.58,56.6474,56.47,56.64,73749,20.1845389145369,20.2085834165312,20.1452971457034,20.2059435157188,206728.44882252,0.0,1.0
2017-03-29,56.63,56.655,56.5592,56.58,46212,20.2023760821885,20.2112946660143,20.1771186527938,20.1845389145369,129538.503260875,0.0,1.0
2017-03-30,56.64,56.64,56.4625,56.64,69137,20.2059435157188,20.2059435157188,20.1426215705556,20.2059435157188,193800.387344134,0.0,1.0
2017-03-31,56.61,56.669,56.54,56.56,72988,20.1952412151278,20.2162890729567,20.1702691804156,20.1774040474762,204595.262615874,0.0,1.0
2017-04-03,56.58,56.63,56.2826,56.32,278782,20.2493224372174,20.2672168543588,20.1428864440603,20.1562714680821,778963.622556032,0.181597,1.0
2017-04-04,56.5,56.59,56.4,56.43,222879,20.2206913697911,20.2529013206457,20.1849025355083,20.1956391857932,622761.273079561,0.0,1.0
2017-04-05,56.545,56.69,56.51,56.51,203310,20.2367963452184,20.2886901549285,20.2242702532194,20.2242702532194,568082.207968473,0.0,1.0
2017-04-06,56.62,56.8,56.51,56.79,130514,20.2636379709305,20.3280578726396,20.2242702532194,20.3244789892113,364677.985789176,0.0,1.0
2017-04-07,56.81,56.895,56.553,56.78,74986,20.3316367560679,20.3620572652083,20.239659451961,20.320900105783,209523.449150184,0.0,1.0
2017-04-10,56.78,56.95,56.5901,56.79,68040,20.320900105783,20.3817411240638,20.2529371094799,20.3244789892113,190115.161232477,0.0,1.0
2017-04-11,56.87,57.09,56.66,56.79,79711,20.3531100566375,20.4318454920597,20.2779535046436,20.3244789892113,222725.89090244,0.0,1.0
2017-04-12,56.95,57.11,56.8316,56.85,194450,20.3817411240638,20.4390032589163,20.3393671442729,20.345952289781,543325.883328266,0.0,1.0
2017-04-13,57.04,57.1252,57.0382,57.09,65640,20.4139510749183,20.4444431617273,20.4133068759012,20.4318454920597,183409.159072602,0.0,1.0
2017-04-17,57.09,57.16,57.01,57.01,77573,20.4318454920597,20.4568976760577,20.4032144246335,20.4032144246335,216751.960645017,0.0,1.0
2017-04-18,57.18,57.2,57.059,57.09,159881,20.4640554429143,20.4712132097708,20.4207509534321,20.4318454920597,446734.304717955,0.0,1.0
2017-04-19,57.2,57.3,57.01,57.19,36474,20.4712132097708,20.5070020440537,20.4032144246335,20.4676343263426,101914.467824712,0.0,1.0
2017-04-20,57.03,57.2162,57.016,57.18,62285,20.4103721914901,20.4770110009247,20.4053617546905,20.4640554429143,174034.726886608,0.0,1.0
2017-04-21,57.175,57.309,57.0603,57.19,44959,20.4622660012001,20.5102230391391,20.4212162082777,20.4676343263426,125622.979627439,0.0,1.0
2017-04-24,57.16,57.241,57.0,57.23,50738,20.4568976760577,20.4858866318268,20.3996355412052,20.4819498600557,141770.473994906,0.0,1.0
2017-04-25,56.89,57.17,56.78,57.01,103947,20.3602678234941,20.460476559486,20.320900105783,20.4032144246335,290445.336046918,0.0,1.0
2017-04-26,56.93,57.032,56.82,57.03,168021,20.3745833572072,20.4110879681757,20.3352156394961,20.4103721914901,469478.828710201,0.0,1.0
2017-04-27,56.9,57.1359,56.82,56.98,87396,20.3638467069224,20.4482725669956,20.3352156394961,20.3924777743486,244199.068651875,0.0,1.0
2017-04-28,56.9,56.96,56.85,56.89,61062,20.3638467069224,20.3853200074921,20.345952289781,20.3602678234941,170617.459952638,0.0,1.0
2017-05-01,56.69,57.02,56.654,56.93,117615,20.3530889412253,20.4715669682249,20.3401640655526,20.4392547790432,327596.187942497,0.179941,1.0
2017-05-02,56.78,56.9432,56.65,56.7,115560,20.385401130407,20.4439939001232,20.3387279682557,20.3566791844677,321872.341781532,0.0,1.0
2017-05-03,56.8,56.8687,56.7014,56.86,33899,20.3925816168918,20.4172465879672,20.3571818185217,20.4141230763463,94419.7863798216,0.0,1.0
2017-05-04,56.76,56.8499,56.7,56.83,140483,20.3782206439222,20.4104969306715,20.3566791844677,20.4033523466191,391291.036608645,0.0,1.0
2017-05-05,56.78,56.8,56.7533,56.77,36043,20.385401130407,20.3925816168918,20.3758151809498,20.3818108871646,100391.526608098,0.0,1.0
2017-05-08,56.76,56.88,56.65,56.79,68829,20.3782206439222,20.4213035628311,20.3387279682557,20.3889913736494,191711.244483221,0.0,1.0
2017-05-09,56.75,56.85,56.61,56.71,41522,20.3746304006798,20.4105328331039,20.324366995286,20.3602694277101,115652.33104407,0.0,1.0
2017-05-10,56.66,56.799,56.6533,56.78,41692,20.3423182114981,20.3922225925676,20.3399127485257,20.385401130407,116125.836565902,0.0,1.0
2017-05-11,56.73,56.8152,56.66,56.66,55524,20.367449914195,20.3980387866203,20.3423182114981,20.3423182114981,154652.474083401,0.0,1.0
2017-05-12,56.73,56.828,56.68,56.74,33093,20.367449914195,20.4026342979706,20.3494986979829,20.3710401574374,92174.8131410196,0.0,1.0
2017-05-15,56.73,56.8,56.68,56.7,57935,20.367449914195,20.3925816168918,20.3494986979829,20.3566791844677,161367.896513612,0.0,1.0
2017-05-16,56.76,56.8,56.72,56.75,34943,20.3782206439222,20.3925816168918,20.3638596709526,20.3746304006798,97327.6673491872,0.0,1.0
2017-05-17,56.84,57.0573,56.79,56.83,64826,20.4069425898615,20.4849585755191,20.3889913736494,20.4033523466191,180561.582107387,0.0,1.0
2017-05-18,56.95,57.0,56.85,56.85,72580,20.446435265528,20.46438648174,20.4105328331039,20.4105328331039,202159.004556106,0.0,1.0
2017-05-19,56.96,57.14,56.9,56.97,37152,20.4500255087704,20.5146498871338,20.4284840493159,20.4536157520128,103480.453806399,0.0,1.0
2017-05-22,56.91,57.09,56.91,57.09,43541,20.4320742925584,20.4966986709217,20.4320742925584,20.4966986709217,121275.90544747,0.0,1.0
2017-05-23,57.12,57.12,56.9,56.92,43024,20.507469400649,20.507469400649,20.4284840493159,20.4356645358008,119835.891595782,0.0,1.0
2017-05-24,56.98,57.17,56.98,57.02,32704,20.4572059952552,20.525420616861,20.4572059952552,20.4715669682249,91091.3210940052,0.0,1.0
2017-05-25,57.1,57.1649,57.0001,57.08,34294,20.5002889141642,20.5235895928074,20.4644223841725,20.4931084276793,95519.9903864299,0.0,1.0
2017-05-26,57.12,57.1962,57.03,57.13,22493,20.507469400649,20.5348270541561,20.4751572114673,20.5110596438914,62650.3511915195,0.0,1.0
2017-05-30,57.18,57.2858,57.1444,57.17,34209,20.5290108601034,20.5669956336081,20.5162295941605,20.525420616861,95283.2376255145,0.0,1.0
2017-05-31,57.33,57.4151,57.2372,57.26,45149,20.5828645087396,20.6134174787325,20.54954705145,20.5577328060427,125754.710618678,0.0,1.0
2017-06-01,57.19,57.33,57.06,57.33,133269,20.5977959713605,20.6482189725143,20.5509746131461,20.6482189725143,370022.798584726,0.181589,1.0
2017-06-02,57.3,57.529,57.25,57.25,48913,20.6374140436956,20.7198916670116,20.6194058289978,20.6194058289978,135807.465706014,0.0,1.0
2017-06-05,57.3,57.48,57.3,57.4,120036,20.6374140436956,20.7022436166078,20.6374140436956,20.6734304730913,333281.233076832,0.0,1.0
2017-06-06,57.37,57.47,57.26,57.47,64413,20.6626255442726,20.6986419736682,20.6230074719374,20.6986419736682,178843.380870555,0.0,1.0
2017-06-07,57.38,57.4899,57.2891,57.4,50832,20.6662271872122,20.705809243118,20.6334882528915,20.6734304730913,141135.589654449,0.0,1.0
2017-06-08,57.31,57.47,57.24,57.47,120498,20.6410156866352,20.6986419736682,20.6158041860583,20.6986419736682,334563.9809998,0.0,1.0
2017-06-09,57.3,57.38,57.0401,57.38,131013,20.6374140436956,20.6662271872122,20.5438073436964,20.6662271872122,363758.990545295,0.0,1.0
2017-06-12,57.12,57.335,57.12,57.19,89979,20.5725844707835,20.6500197939841,20.5725844707835,20.5977959713605,249827.652296146,0.0,1.0
2017-06-13,57.29,57.3,57.13,57.25,37684,20.6338124007561,20.6374140436956,20.5761861137231,20.6194058289978,104630.027552295,0.0,1.0
2017-06-14,57.32,57.34,57.2,57.28,38388,20.6446173295748,20.6518206154539,20.6013976143,20.6302107578165,106584.691053962,0.0,1.0
2017-06-15,57.2,57.2358,57.13,57.19,45238,20.6013976143,20.6142914960237,20.5761861137231,20.5977959713605,125603.789046034,0.0,1.0
2017-06-16,57.19,57.35,57.17,57.22,50502,20.5977959713605,20.6554222583935,20.5905926854813,20.6086009001791,140219.341138043,0.0,1.0
2017-06-19,57.24,57.29,57.1642,57.19,35632,20.6158041860583,20.6338124007561,20.5885037325764,20.5977959713605,98932.627686641,0.0,1.0
2017-06-20,57.29,57.44,57.1501,57.35,48617,20.6338124007561,20.6878370448495,20.5834254160316,20.6554222583935,134985.618551904,0.0,1.0
2017-06-21,57.31,57.4799,57.29,57.33,37289,20.6410156866352,20.7022076001784,20.6338124007561,20.6482189725143,103533.305843263,0.0,1.0
2017-06-22,57.27,57.6,57.25,57.34,68397,20.626609114877,20.7454633318825,20.6194058289978,20.6518206154539,189904.99932317,0.0,1.0
2017-06-23,57.22,57.42,57.16,57.16,75418,20.6086009001791,20.6806337589704,20.5869910425418,20.5869910425418,209398.88063738,0.0,1.0
2017-06-26,57.37,57.5526,57.3159,57.44,55768,20.6626255442726,20.728391544349,20.6431406559696,20.6878370448495,154840.446251364,0.0,1.0
2017-06-27,57.33,57.5513,57.33,57.47,151615,20.6482189725143,20.7279233307669,20.6482189725143,20.6986419736682,420960.663075609,0.0,1.0
2017-06-28,57.17,57.3417,57.17,57.33,61080,20.5905926854813,20.6524328947536,20.5905926854813,20.6482189725143,169589.270854851,0.0,1.0
2017-06-29,56.78,57.19,56.72,57.12,115145,20.4501286108384,20.5977959713605,20.428518753201,20.5725844707835,319701.319459426,0.0,1.0
2017-06-30,56.85,57.07,56.8,57.07,79977,20.4753401114153,20.5545762560857,20.4573318967175,20.5545762560857,222056.992717066,0.0,1.0
2017-07-03,56.47,56.83,56.18,56.7,214573,20.386301014992,20.5162650377545,20.2816077744334,20.4693335850903,594366.643614712,0.132782,1.0
2017-07-05,56.7,56.84,56.42,56.57,243811,20.4693335850903,20.5198751494979,20.368250456275,20.4224021324261,675355.826438304,0.0,1.0
2017-07-06,56.82,56.8999,56.5116,56.67,296770,20.5126549260111,20.5414997188409,20.4013190798446,20.4585032498601,822052.116648125,0.0,1.0
2017-07-07,56.86,56.89,56.7,56.89,119993,20.5270953729847,20.5379257082149,20.4693335850903,20.5379257082149,332380.293267374,0.0,1.0
2017-07-10,56.89,56.9,56.7,56.89,32531,20.5379257082149,20.5415358199583,20.4693335850903,20.5379257082149,90110.7841314154,0.0,1.0
2017-07-11,56.84,56.9,56.79,56.8,27576,20.5198751494979,20.5415358199583,20.5018245907809,20.5054347025243,76385.4472105964,0.0,1.0
2017-07-12,56.97,57.0,56.77,56.81,33889,20.5668066021621,20.5776369373923,20.4946043672941,20.5090448142677,93872.4405468488,0.0,1.0
2017-07-13,56.87,56.9699,56.8,56.83,32094,20.5307054847281,20.5667705010447,20.5054347025243,20.5162650377545,88900.2952849173,0.0,1.0
2017-07-14,57.08,57.17,56.86,56.86,164901,20.6065178313396,20.6390088370302,20.5270953729847,20.5270953729847,456775.334728551,0.0,1.0
2017-07-17,57.11,57.2,57.08,57.17,32164,20.6173481665698,20.6498391722604,20.6065178313396,20.6390088370302,89094.1951001456,0.0,1.0
2017-07-18,57.19,57.22,57.1,57.1,114097,20.646229060517,20.6570593957472,20.6137380548264,20.6137380548264,316048.388830411,0.0,1.0
2017-07-19,57.17,57.23,57.1,57.1,78047,20.6390088370302,20.6606695074906,20.6137380548264,20.6137380548264,216189.983987721,0.0,1.0
2017-07-20,57.24,57.4,57.16,57.16,62667,20.664279619234,20.7220414071284,20.6353987252868,20.6353987252868,173587.424584655,0.0,1.0
2017-07-21,57.33,57.43,57.195,57.39,55313,20.6967706249246,20.7328717423586,20.6480341163887,20.718431295385,153216.863996218,0.0,1.0
2017-07-24,57.42,57.49,57.22,57.37,52987,20.7292616306152,20.7545324128191,20.6570593957472,20.7112110718982,146773.850135911,0.0,1.0
2017-07-25,57.3083,57.448,57.27,57.31,82298,20.6889366824414,20.7393699434968,20.6751099544642,20.6895504014378,227965.242766814,0.0,1.0
2017-07-26,57.42,57.44,57.27,57.27,23577,20.7292616306152,20.736481854102,20.6751099544642,20.6751099544642,65308.227766327,0.0,1.0
2017-07-27,57.38,57.433,57.329,57.36,132787,20.7148211836416,20.7339547758817,20.6964096137503,20.7076009601548,367819.639496427,0.0,1.0
2017-07-28,57.19,57.44,57.07,57.44,43677,20.646229060517,20.736481854102,20.6029077195962,20.736481854102,120985.174710517,0.0,1.0
2017-07-31,57.22,57.297,57.0012,57.19,46592,20.6570593957472,20.6848572561714,20.5780701508016,20.646229060517,129059.717016105,0.0,1.0
2017-08-01,57.06,57.22,57.0,57.0,46459,20.6615373783537,20.719473690666,20.6398112612366,20.6398112612366,128303.644179803,0.172404,1.0
2017-08-02,57.1,57.24,57.0212,57.1,31244,20.6760214564318,20.726715729705,20.647487822618,20.6760214564318,86285.0913440618,0.0,1.0
2017-08-03,57.24,57.32,57.1301,57.32,31486,20.726715729705,20.7556838858611,20.6869207251855,20.7556838858611,86953.4114088827,0.0,1.0
2017-08-04,57.15,57.24,57.01,57.2,30350,20.6941265540293,20.726715729705,20.6434322807561,20.7122316516269,83816.1734186495,0.0,1.0
2017-08-07,57.11,57.22,57.084,57.22,59484,20.6796424759513,20.719473690666,20.6702278252005,20.719473690666,164274.176594232,0.0,1.0
2017-08-08,57.08,57.304,57.0,57.0,57435,20.6687794173927,20.7498902546299,20.6398112612366,20.6398112612366,158615.549268538,0.0,1.0
2017-08-09,57.17,57.3017,57.101,57.15,116390,20.7013685930684,20.7490574201404,20.6763835583837,20.6941265540293,321428.811340909,0.0,1.0
2017-08-10,57.15,57.31,57.0,57.04,44660,20.6941265540293,20.7520628663416,20.6398112612366,20.6542953393147,123335.430144214,0.0,1.0
2017-08-11,57.2,57.31,57.14,57.14,57409,20.7122316516269,20.7520628663416,20.6905055345098,20.6905055345098,158543.746286367,0.0,1.0
2017-08-14,57.08,57.349,57.05,57.05,36509,20.6687794173927,20.7661848424677,20.6579163588342,20.6579163588342,100825.195233657,0.0,1.0
2017-08-15,57.07,57.2099,57.07,57.15,26875,20.6651583978732,20.7158164609512,20.6651583978732,20.6941265540293,74219.4286862011,0.0,1.0
2017-08-16,57.22,57.2744,57.1,57.25,46992,20.719473690666,20.7391720368521,20.6760214564318,20.7303367492245,129775.605314305,0.0,1.0
2017-08-17,57.21,57.26,57.111,57.19,28337,20.7158526711464,20.733957768744,20.6800045779032,20.7086106321074,78256.9656067305,0.0,1.0
2017-08-18,57.29,57.39,57.2202,57.36,91111,20.7448208273026,20.7810310224977,20.7195461110563,20.7701679639392,251616.981098733,0.0,1.0
2017-08-21,57.29,57.48,57.13,57.46,61993,20.7448208273026,20.8136201981733,20.6868845149903,20.8063781591343,171203.164373717,0.0,1.0
2017-08-22,57.17,57.5185,57.15,57.23,47507,20.7013685930684,20.8275611233235,20.6941265540293,20.7230947101855,131197.85669192,0.0,1.0
2017-08-23,57.3,57.53,57.2282,57.43,60277,20.7484418468221,20.8317252957709,20.722442926672,20.7955151005758,166464.167550442,0.0,1.0
2017-08-24,57.38,57.48,57.21,57.33,32774,20.7774100029782,20.8136201981733,20.7158526711464,20.7593049053806,90510.4206794996,0.0,1.0
2017-08-25,57.24,57.49,57.2284,57.27,17945,20.726715729705,20.8172412176929,20.7225153470623,20.7375787882635,49557.8659636791,0.0,1.0
2017-08-28,57.4,57.48,57.309,57.33,21887,20.7846520420172,20.8136201981733,20.7517007643896,20.7593049053806,60444.3027220422,0.0,1.0
2017-08-29,57.64,57.67,57.46,57.46,56818,20.8715565104856,20.8824195690441,20.8063781591343,20.8063781591343,156911.609268561,0.0,1.0
2017-08-30,57.68,57.7,57.6606,57.67,18750,20.8860405885636,20.8932826276027,20.8790158106958,20.8824195690441,51780.9967578148,0.0,1.0
2017-08-31,57.69,57.8304,57.56,57.69,28925,20.8896616080832,20.9405007221372,20.8425883543295,20.8896616080832,79880.8176650553,0.0,1.0
2017-09-01,57.6,57.605,57.4611,57.51,111584,20.91900091874,20.9208168042365,20.8685556196495,20.8863149798045,307244.042149367,0.171025,1.0
2017-09-05,57.73,57.9699,57.53,57.72,313078,20.9662139416469,21.0533401277651,20.8935785217902,20.9625821706541,862053.253405859,0.0,1.0
2017-09-06,57.63,57.9,57.6,57.9,62873,20.9298962317185,21.0279540485251,20.91900091874,21.0279540485251,173119.395809947,0.0,1.0
2017-09-07,57.7,57.86,57.6,57.6,78463,20.9553186286684,21.0134269645538,20.91900091874,20.91900091874,216046.111262957,0.0,1.0
2017-09-08,57.68,57.86,57.5101,57.86,58455,20.9480550866827,21.0134269645538,20.8863512975144,21.0134269645538,160954.531866945,0.0,1.0
2017-09-11,57.57,57.7173,57.57,57.7,65014,20.9081056057615,20.961601592486,20.9081056057615,20.9553186286684,179014.591306092,0.0,1.0
2017-09-12,57.42,57.616,57.42,57.58,85912,20.853629040869,20.9248117523286,20.853629040869,20.9117373767544,236556.765747207,0.0,1.0
2017-09-13,57.42,57.72,57.33,57.72,39789,20.853629040869,20.9625821706541,20.8209431019334,20.9625821706541,109558.119381642,0.0,1.0
2017-09-14,57.47,57.553,57.46,57.52,26715,20.8717878958332,20.9019315950737,20.8681561248403,20.8899467507973,73559.1535168152,0.0,1.0
2017-09-15,57.53,57.69,57.42,57.61,27651,20.8935785217902,20.9516868576756,20.853629040869,20.9226326897329,76136.4085305431,0.0,1.0
2017-09-18,57.54,57.72,57.53,57.72,33793,20.897210292783,20.9625821706541,20.8935785217902,20.9625821706541,93048.2678193428,0.0,1.0
2017-09-19,57.45,57.7008,57.45,57.56,35144,20.8645243538475,20.9556091703478,20.8645243538475,20.9044738347687,96768.2160282597,0.0,1.0
2017-09-20,57.43,57.63,57.4,57.63,38906,20.8572608118618,20.9298962317185,20.8463654988833,20.9298962317185,107126.798679589,0.0,1.0
2017-09-21,57.43,57.56,57.23,57.4,128268,20.8572608118618,20.9044738347687,20.7846253920051,20.8463654988833,353183.06207355,0.0,1.0
2017-09-22,57.26,57.4511,57.26,57.26,47563,20.7955207049836,20.8649238486567,20.7955207049836,20.7955207049836,130963.654078993,0.0,1.0
2017-09-25,57.36,57.48,57.26,57.48,89561,20.831838414912,20.875419666826,20.7955207049836,20.875419666826,246604.205432135,0.0,1.0
2017-09-26,57.17,57.4012,57.16,57.33,102231,20.7628347660481,20.8468013114024,20.7592029950552,20.8209431019334,281490.766355139,0.0,1.0
2017-09-27,56.98,57.19,56.96,57.19,59571,20.6938311171842,20.7700983080337,20.6865675751985,20.7700983080337,164027.412844851,0.0,1.0
2017-09-28,56.9,57.0599,56.81,56.96,47133,20.6647769492415,20.7228489674169,20.6320910103059,20.6865675751985,129779.658720122,0.0,1.0
2017-09-29,57.1,57.25,56.73,56.81,171084,20.7374123690982,20.7918889339907,20.6030368423632,20.6320910103059,471075.958086125,0.0,1.0
2017-10-02,56.55,56.92,56.5,56.92,161924,20.5995063977811,20.7342865457418,20.5812928642729,20.7342865457418,444515.612324882,0.170279,1.0
2017-10-03,56.61,56.71,56.54,56.71,114261,20.6213626379909,20.6577897050074,20.5958636910795,20.6577897050074,313670.600898283,0.0,1.0
2017-10-04,56.08,56.38,55.661,56.38,858203,20.428299182804,20.5375803838532,20.2756697720052,20.5375803838532,2355948.66754805,0.0,1.0
2017-10-05,56.0,56.197,55.92,56.16,71807,20.3991575291908,20.4709188512132,20.3700158755777,20.4574408364171,197125.395705472,0.0,1.0
2017-10-06,55.91,56.1144,55.9,56.0,39499,20.3663731688761,20.4408300938576,20.3627304621744,20.3991575291908,108433.10547677,0.0,1.0
2017-10-09,55.96,56.15,55.918,56.15,45378,20.3845867023843,20.4537981297154,20.3692873342374,20.4537981297154,124572.203355145,0.0,1.0
2017-10-10,55.92,56.149,55.9,56.1,60254,20.3700158755777,20.4534338590453,20.3627304621744,20.4355845962072,165409.968287737,0.0,1.0
2017-10-11,55.97,56.2,55.95,56.14,54714,20.3882294090859,20.4720116632237,20.3809439956826,20.4501554230138,150201.497077293,0.0,1.0
2017-10-12,55.93,56.09,55.92,55.97,48536,20.3736585822793,20.4319418895056,20.3700158755777,20.3882294090859,133241.58098738,0.0,1.0
2017-10-13,56.15,56.2,55.92,56.2,62971,20.4537981297154,20.4720116632237,20.3700158755777,20.4720116632237,172868.707688238,0.0,1.0
2017-10-16,56.15,56.24,55.9,56.24,182444,20.4537981297154,20.4865824900302,20.3627304621744,20.4865824900302,500847.350454541,0.0,1.0
2017-10-17,56.03,56.17,55.98,56.16,33141,20.4100856492958,20.4610835431187,20.3918721157875,20.4574408364171,90979.0513330877,0.0,1.0
2017-10-18,56.0,56.16,56.0,56.05,31149,20.3991575291908,20.4574408364171,20.3991575291908,20.417371062699,85510.590204712,0.0,1.0
2017-10-19,55.95,56.24,55.95,56.24,22804,20.3809439956826,20.4865824900302,20.3809439956826,20.4865824900302,62601.8009897028,0.0,1.0
2017-10-20,55.93,56.0,55.9,55.98,33877,20.3736585822793,20.3991575291908,20.3627304621744,20.3918721157875,92999.5269307211,0.0,1.0
2017-10-23,56.0,56.119,55.91,55.91,20223,20.3991575291908,20.4425057389404,20.3663731688761,20.3663731688761,55516.4103409384,0.0,1.0
2017-10-24,55.9,56.1347,55.9,56.05,28617,20.3627304621744,20.4482247884619,20.3627304621744,20.417371062699,78559.7149150291,0.0,1.0
2017-10-25,55.78,55.95,55.75,55.76,51753,20.3190179817547,20.3809439956826,20.3080898616498,20.3117325683514,142072.926092795,0.0,1.0
2017-10-26,55.62,55.91,55.61,55.76,176377,20.2607346745285,20.3663731688761,20.2570919678268,20.3117325683514,484192.152831116,0.0,1.0
2017-10-27,55.66,55.7976,55.54,55.65,35286,20.275305501335,20.3254291455496,20.2315930209153,20.2716627946334,96867.5298071677,0.0,1.0
2017-10-30,55.67,55.8584,55.635,55.68,84773,20.2789482080367,20.3475768022956,20.2661987345809,20.2825909147383,232719.806845293,0.0,1.0
2017-10-31,55.64,55.85,55.61,55.63,58097,20.2680200879317,20.3445169286662,20.2570919678268,20.2643773812301,159488.547276739,0.0,1.0
2017-11-01,55.46,55.7046,55.42,55.47,54006,20.2666635439561,20.3560473503544,20.2520464047249,20.2703178287638,147788.152376626,0.176276,1.0
2017-11-02,55.49,55.6016,55.44,55.49,74763,20.2776263983794,20.3184082168342,20.2593549743405,20.2776263983794,204589.964747134,0.0,1.0
2017-11-03,55.62,55.75,55.499,55.51,43474,20.3251321008806,20.3726378033817,20.2809152547064,20.284934967995,118967.191356913,0.0,1.0
2017-11-06,55.74,55.82,55.65,55.67,65220,20.3689835185739,20.3982177970362,20.3360949553039,20.3434035249195,178475.415657586,0.0,1.0
2017-11-07,55.86,56.0576,55.71,55.71,126718,20.4128349362673,20.4850436040691,20.3580206641506,20.3580206641506,346765.527772125,0.0,1.0
2017-11-08,55.96,56.0,55.85,55.85,45574,20.4493777843451,20.4639949235763,20.4091806514595,20.4091806514595,124713.869873947,0.0,1.0
2017-11-09,55.8008,56.007,55.8,55.93,71648,20.3912015702053,20.4665529229417,20.3909092274206,20.4384149299218,196065.724946867,0.0,1.0
2017-11-10,55.57,55.82,55.44,55.66,85738,20.3068606768417,20.3982177970362,20.2593549743405,20.3397492401117,234623.201282583,0.0,1.0
2017-11-13,55.7,55.839,55.67,55.73,50208,20.3543663793428,20.405160938171,20.3434035249195,20.3653292337662,137394.873801534,0.0,1.0
2017-11-14,55.7,55.84,55.68,55.72,170066,20.3543663793428,20.4055263666518,20.3470578097273,20.3616749489584,465387.918418016,0.0,1.0
2017-11-15,55.79,55.89,55.751,55.88,33321,20.3872549426128,20.4237977906907,20.3730032318625,20.4201435058829,91183.3689838459,0.0,1.0
2017-11-16,55.7,55.842,55.68,55.72,33428,20.3543663793428,20.4062572236133,20.3470578097273,20.3616749489584,91476.1759368566,0.0,1.0
2017-11-17,55.76,55.99,55.71,55.93,47616,20.3762920881895,20.4603406387685,20.3580206641506,20.4384149299218,130301.830603367,0.0,1.0
2017-11-20,55.73,55.92,55.73,55.77,47717,20.3653292337662,20.434760645114,20.3653292337662,20.3799463729973,130578.2184749,0.0,1.0
2017-11-21,55.72,55.93,55.7,55.93,47092,20.3616749489584,20.4384149299218,20.3543663793428,20.4384149299218,128867.897487688,0.0,1.0
2017-11-22,55.63,55.9509,55.611,55.95,48433,20.3287863856883,20.44605238517,20.3218432445536,20.4457234995374,132537.562197852,0.0,1.0
2017-11-24,55.6101,55.93,55.55,55.65,35919,20.3215143589209,20.4384149299218,20.2995521072261,20.3360949553039,98292.8312634899,0.0,1.0
2017-11-27,55.6,55.889,55.5628,55.74,61205,20.317823531265,20.4234323622099,20.3042295917801,20.3689835185739,167488.313635734,0.0,1.0
2017-11-28,55.42,55.709,55.42,55.51,64603,20.2520464047249,20.3576552356698,20.2520464047249,20.284934967995,176786.98677901,0.0,1.0
2017-11-29,55.28,55.49,55.18,55.45,93264,20.200886417416,20.2776263983794,20.1643435693382,20.2630092591483,255218.2024822,0.0,1.0
2017-11-30,55.59,55.7,55.27,55.33,109588,20.3141692464572,20.3543663793428,20.1972321326082,20.2191578414549,299889.050154608,0.0,1.0
2017-12-01,55.65,55.96,55.41,55.5,54358,20.401224542576,20.5148701779435,20.3132408248722,20.3462347190111,148276.525935342,0.178228,1.0
2017-12-04,55.59,55.75,55.53,55.75,100579,20.3792286131501,20.4378844249526,20.3572326837241,20.4378844249526,274357.126863584,0.0,1.0
2017-12-05,55.67,55.739,55.4,55.47,75199,20.4085565190514,20.4338518378912,20.3095748366345,20.3352367542982,205126.135505569,0.0,1.0
2017-12-06,55.88,56.16,55.75,55.75,85770,20.4855422720422,20.5881899426967,20.4378844249526,20.4378844249526,233961.470794993,0.0,1.0
2017-12-07,55.91,56.01,55.79,55.93,52902,20.4965402367552,20.5332001191318,20.4525483779033,20.5038722132305,144304.88198667,0.0,1.0
2017-12-08,55.39,56.04,55.35,55.69,114689,20.3059088483969,20.5441980838448,20.2912448954462,20.4158884955267,312846.06650352,0.0,1.0
2017-12-11,55.4,55.75,55.39,55.41,208646,20.3095748366345,20.4378844249526,20.3059088483969,20.3132408248722,569139.851177477,0.0,1.0
2017-12-12,55.5,55.67,55.38,55.59,96456,20.3462347190111,20.4085565190514,20.3022428601592,20.3792286131501,263110.500489704,0.0,1.0
2017-12-13,55.7,55.77,55.47,55.77,61341,20.4195544837643,20.445216401428,20.3352367542982,20.445216401428,167324.595779826,0.0,1.0
2017-12-14,55.79,55.8,55.58,55.6,80304,20.4525483779033,20.4562143661409,20.3755626249124,20.3828946013877,219051.439322853,0.0,1.0
2017-12-15,55.85,55.88,55.59,55.61,82662,20.4745443073292,20.4855422720422,20.3792286131501,20.3865605896254,225483.538519946,0.0,1.0
2017-12-18,55.56,55.81,55.55,55.67,132599,20.3682306484371,20.4598803543786,20.3645646601994,20.4085565190514,361700.560405098,0.0,1.0
2017-12-19,55.46,55.55,55.35,55.37,114489,20.3972198170252,20.4303202458664,20.3567637373304,20.364119388184,311295.362650362,0.179076,1.0
2017-12-20,55.28,55.49,55.25,55.49,87282,20.3310189593428,20.4082532933056,20.3199854830624,20.4082532933056,237319.583915039,0.0,1.0
2017-12-21,55.34,55.47,55.28,55.38,133662,20.3530859119036,20.400897642452,20.3310189593428,20.3677972136108,363426.711409591,0.0,1.0
2017-12-22,55.41,55.5,55.26,55.39,81330,20.3788306898912,20.4119311187324,20.3236633084892,20.3714750390376,221136.107786372,0.0,1.0
2017-12-26,55.58,55.63,55.39,55.6,100754,20.4413537221468,20.4597428492808,20.3714750390376,20.4487093730004,273949.925044978,0.0,1.0
2017-12-27,55.68,55.8,55.5,55.52,173131,20.4781319764148,20.5222658815364,20.4119311187324,20.419286769586,470742.843688212,0.0,1.0
2017-12-28,55.85,55.86,55.52,55.78,185311,20.5406550086704,20.5443328340972,20.419286769586,20.5149102306828,503860.23939506,0.0,1.0
2017-12-29,55.66,56.0,55.56,56.0,192107,20.4707763255612,20.5958223900723,20.4339980712932,20.5958223900723,522338.549840359,0.0,1.0
2018-01-02,55.73,55.87,55.55,55.7,197402,20.4965211035488,20.548010659524,20.4303202458664,20.4854876272684,536735.64427942,0.0,1.0
2018-01-03,55.77,56.02,55.65,55.99,167454,20.511232405256,20.6031780409259,20.4670985001344,20.5921445646455,455307.092011054,0.0,1.0
2018-01-04,55.79,56.02,55.71,55.9,89629,20.5185880561096,20.6031780409259,20.4891654526952,20.5590441358044,243701.072233919,0.0,1.0
2018-01-05,55.76,55.99,55.73,55.93,89895,20.5075545798292,20.5921445646455,20.4965211035488,20.5700776120848,244424.325703379,0.0,1.0
2018-01-08,55.95,56.14,55.79,55.82,125629,20.5774332629384,20.6473119460475,20.5185880561096,20.52962153239,341585.000431501,0.0,1.0
2018-01-09,55.93,56.04,55.76,56.04,44123,20.5700776120848,20.6105336917795,20.5075545798292,20.6105336917795,119970.348996164,0.0,1.0
2018-01-10,55.67,55.88,55.51,55.72,56648,20.474454150988,20.5516884849508,20.4156089441592,20.492843278122,154025.799014907,0.0,1.0
2018-01-11,55.58,55.67,55.54,55.58,85594,20.4413537221468,20.474454150988,20.4266424204396,20.4413537221468,232729.915281774,0.0,1.0
2018-01-12,55.52,55.59,55.44,55.5,108008,20.419286769586,20.4450315475736,20.3898641661716,20.4119311187324,293673.536576791,0.0,1.0
2018-01-16,55.77,55.84,55.5,55.56,166692,20.511232405256,20.5369771832436,20.4119311187324,20.4339980712932,453235.215530872,0.0,1.0
2018-01-17,55.56,55.79,55.55,55.56,56695,20.4339980712932,20.5185880561096,20.4303202458664,20.4339980712932,154153.591921165,0.0,1.0
2018-01-18,55.58,55.73,55.53,55.53,82848,20.4413537221468,20.4965211035488,20.4229645950128,20.4229645950128,225263.546758703,0.0,1.0
2018-01-19,55.61,55.73,55.55,55.68,124798,20.4523871984272,20.4965211035488,20.4303202458664,20.4781319764148,339325.513088941,0.0,1.0
2018-01-22,55.63,55.75,55.55,55.6,83081,20.4597428492808,20.5038767544024,20.4303202458664,20.4487093730004,225897.073293982,0.0,1.0
2018-01-23,55.8,55.89,55.62,55.75,108985,20.5222658815364,20.5553663103776,20.456065023854,20.5038767544024,296329.997628153,0.0,1.0
2018-01-24,55.71,55.85,55.7,55.72,39638,20.4891654526952,20.5406550086704,20.4854876272684,20.492843278122,107775.642941549,0.0,1.0
2018-01-25,55.76,55.87,55.65,55.71,42887,20.5075545798292,20.548010659524,20.4670985001344,20.4891654526952,116609.667461381,0.0,1.0
2018-01-26,55.7,55.86,55.66,55.71,52377,20.4854876272684,20.5443328340972,20.4707763255612,20.4891654526952,142412.958533466,0.0,1.0
2018-01-29,55.58,55.75,55.55,55.7,135068,20.4413537221468,20.5038767544024,20.4303202458664,20.4854876272684,367249.622605307,0.0,1.0
2018-01-30,55.54,55.63,55.42,55.54,76995,20.4266424204396,20.4597428492808,20.382508515318,20.4266424204396,209349.251432579,0.0,1.0
2018-01-31,55.6,55.73,55.54,55.6,66638,20.4487093730004,20.4965211035488,20.4266424204396,20.4487093730004,181188.589089736,0.0,1.0
2018-02-01,55.36,55.57,55.35,55.37,61007,20.4285331904915,20.5060258200075,20.4248430652765,20.4322233157066,165325.013230612,0.185141,1.0
2018-02-02,55.22,55.3,55.15,55.3,169211,20.3768714374809,20.4063924392013,20.3510405609756,20.4063924392013,458550.835375695,0.0,1.0
2018-02-05,55.26,55.42,55.18,55.23,64023,20.3916319383411,20.4506739417818,20.3621109366207,20.3805615626959,173498.177620002,0.0,1.0
2018-02-06,55.49,55.65,55.26,55.26,395253,20.4765048182871,20.5355468217278,20.3916319383411,20.3916319383411,1071109.99482746,0.0,1.0
2018-02-07,55.56,55.67,55.32,55.57,96423,20.5023356947924,20.5429270721579,20.4137726896313,20.5060258200075,261300.076232814,0.0,1.0
2018-02-08,55.43,55.61,55.34,55.48,59211,20.4543640669968,20.5207863208677,20.4211529400614,20.4728146930721,160457.969714914,0.0,1.0
2018-02-09,55.4,55.54,55.31,55.45,94626,20.4432936913517,20.4949554443623,20.4100825644163,20.4617443174269,256430.322781974,0.0,1.0
2018-02-12,55.5,55.54,55.37,55.43,157171,20.4801949435022,20.4949554443623,20.4322233157066,20.4543640669968,425923.21626155,0.0,1.0
2018-02-13,55.54,55.59,55.38,55.46,63905,20.4949554443623,20.5134060704376,20.4359134409216,20.465434442642,173178.405273202,0.0,1.0
2018-02-14,55.42,55.63,55.35,55.43,46519,20.4506739417818,20.5281665712978,20.4248430652765,20.4543640669968,126063.472887944,0.0,1.0
2018-02-15,55.52,55.6,55.42,55.45,132065,20.4875751939323,20.5170961956526,20.4506739417818,20.4617443174269,357887.584577191,0.0,1.0
2018-02-16,55.25,55.6,54.01,55.52,454924,20.387941813126,20.5170961956526,19.9303662864604,20.4875751939323,1232814.53470787,0.0,1.0
2018-02-20,55.28,55.47,55.26,55.45,143710,20.3990121887712,20.469124567857,20.3916319383411,20.4617443174269,389444.779310098,0.0,1.0
2018-02-21,55.28,55.43,55.01,55.41,94255,20.3990121887712,20.4543640669968,20.2993788079649,20.4469838165667,255424.936844153,0.0,1.0
2018-02-22,55.3,55.393,55.06,55.37,79110,20.4063924392013,20.4407106037012,20.3178294340402,20.4322233157066,214382.969112949,0.0,1.0
2018-02-23,55.43,55.62,55.29,55.34,33728,20.4543640669968,20.5244764460827,20.4027023139862,20.4211529400614,91400.6924818805,0.0,1.0
2018-02-26,55.49,55.55,55.35,55.42,41724,20.4765048182871,20.4986455695774,20.4248430652765,20.4506739417818,113069.333880277,0.0,1.0
2018-02-27,55.26,55.56,55.26,55.44,42263,20.3916319383411,20.5023356947924,20.3916319383411,20.4580541922119,114529.988922014,0.0,1.0
2018-02-28,55.4,55.57,55.28,55.39,55523,20.4432936913517,20.5060258200075,20.3990121887712,20.4396035661367,150463.728909851,0.0,1.0
2018-03-01,55.15,55.42,55.11,55.23,62602,20.4211038613961,20.5210802538272,20.4062925439989,20.4507264961905,169065.312210011,0.189867,1.0
2018-03-02,55.2,55.4,55.15,55.23,81481,20.4396180081426,20.5136745951286,20.4211038613961,20.4507264961905,220050.648608414,0.0,1.0
2018-03-05,55.15,55.35,55.15,55.34,50349,20.4211038613961,20.4951604483821,20.4211038613961,20.4914576190328,135974.400250181,0.0,1.0
2018-03-06,55.22,55.36,55.16,55.24,66244,20.4470236668412,20.4988632777314,20.4248066907454,20.4544293255398,178901.03418485,0.0,1.0
2018-03-07,55.29,55.4,55.2,55.29,85495,20.4729434722863,20.5136745951286,20.4396180081426,20.4729434722863,230891.007753665,0.0,1.0
2018-03-08,55.25,55.43,55.18,55.31,29428,20.4581321548891,20.5247830831765,20.432212349444,20.4803491309849,79474.361964733,0.0,1.0
2018-03-09,55.17,55.36,55.15,55.23,41401,20.4285095200947,20.4988632777314,20.4211038613961,20.4507264961905,111809.095409199,0.0,1.0
2018-03-12,55.2,55.31,55.09,55.3,42214,20.4396180081426,20.4803491309849,20.3988868853003,20.4766463016356,114004.713741309,0.0,1.0
2018-03-13,55.15,55.33,55.13,55.23,50135,20.4211038613961,20.4877547896835,20.4136982026975,20.4507264961905,135396.463813439,0.0,1.0
2018-03-14,55.26,55.36,55.19,55.19,18532,20.4618349842384,20.4988632777314,20.4359151787933,20.4359151787933,50048.2151668626,0.0,1.0
2018-03-15,55.28,55.45,55.12,55.28,47606,20.469240642937,20.5321887418751,20.4099953733482,20.469240642937,128566.551437171,0.0,1.0
2018-03-16,55.33,55.46,55.28,55.34,43747,20.4877547896835,20.5358915712244,20.469240642937,20.4914576190328,118144.791112926,0.0,1.0
2018-03-19,55.37,55.46,55.24,55.33,78566,20.5025661070807,20.5358915712244,20.4544293255398,20.4877547896835,212178.290135966,0.0,1.0
2018-03-20,55.53,55.54,55.26,55.34,35862,20.5618113766695,20.5655142060188,20.4618349842384,20.4914576190328,96850.2639927709,0.0,1.0
2018-03-21,55.18,55.48,55.18,55.35,30693,20.432212349444,20.543297229923,20.432212349444,20.4951604483821,82890.6684716443,0.0,1.0
2018-03-22,55.48,55.54,55.37,55.43,28376,20.543297229923,20.5655142060188,20.5025661070807,20.5247830831765,76633.2912570092,0.0,1.0
2018-03-23,55.48,55.59,55.36,55.36,23693,20.543297229923,20.5840283527653,20.4988632777314,20.4988632777314,63986.20558755,0.0,1.0
2018-03-26,55.5,55.6,55.3,55.49,47130,20.5507028886216,20.5877311821146,20.4766463016356,20.5470000592723,127281.047961053,0.0,1.0
2018-03-27,55.74,55.74,55.54,55.6,33104,20.6395707930048,20.6395707930048,20.5655142060188,20.5877311821146,89401.9056164377,0.0,1.0
2018-03-28,55.71,55.94,55.61,55.61,20834,20.6284623049569,20.7136273799909,20.5914340114639,20.5914340114639,56265.0828181749,0.0,1.0
2018-03-29,55.74,55.9,55.69,55.69,22315,20.6395707930048,20.6988160625937,20.6210566462583,20.6210566462583,60264.7270369384,0.0,1.0
2018-04-02,55.61,55.83,55.56,55.56,149773,20.6598645195366,20.7415974847281,20.6412888456295,20.6412888456295,403142.843561436,0.184806,1.0
2018-04-03,55.66,55.85,55.56,55.62,164773,20.6784401934438,20.749027754291,20.6412888456295,20.6635796543181,443518.229334715,0.0,1.0
2018-04-04,55.8,55.87,55.55,55.73,91652,20.7304520803838,20.7564580238538,20.637573710848,20.7044461369138,246698.990459513,0.0,1.0
2018-04-05,55.75,55.85,55.71,55.82,73039,20.7118764064767,20.749027754291,20.6970158673509,20.7378823499467,196598.520099641,0.0,1.0
2018-04-06,55.76,55.86,55.53,55.86,70018,20.7155915412581,20.7527428890724,20.6301434412852,20.7527428890724,188466.917404903,0.0,1.0
2018-04-09,55.78,55.85,55.64,55.82,55003,20.723021810821,20.749027754291,20.6710099238809,20.7378823499467,148051.156245849,0.0,1.0
2018-04-10,55.67,55.86,55.67,55.74,70429,20.6821553282252,20.7527428890724,20.6821553282252,20.7081612716952,189573.202975091,0.0,1.0
2018-04-11,55.97,55.98,55.75,55.82,75723,20.7936093716681,20.7973245064496,20.7118764064767,20.7378823499467,203823.022460675,0.0,1.0
2018-04-12,55.93,55.98,55.67,55.89,67760,20.7787488325424,20.7973245064496,20.6821553282252,20.7638882934167,182389.075999832,0.0,1.0
2018-04-13,55.95,55.97,55.69,55.95,35961,20.7861791021053,20.7936093716681,20.6895855977881,20.7861791021053,96795.9498528624,0.0,1.0
2018-04-16,55.95,55.98,55.8,55.91,112315,20.7861791021053,20.7973245064496,20.7304520803838,20.7713185629795,302317.430208399,0.0,1.0
2018-04-17,55.93,55.98,55.85,55.95,40784,20.7787488325424,20.7973245064496,20.749027754291,20.7861791021053,109777.982225165,0.0,1.0
2018-04-18,55.87,55.94,55.85,55.85,21225,20.7564580238538,20.7824639673238,20.749027754291,20.749027754291,57131.1708691919,0.0,1.0
2018-04-19,55.82,55.89,55.76,55.88,24719,20.7378823499467,20.7638882934167,20.7155915412581,20.7601731586353,66535.9440619812,0.0,1.0
2018-04-20,55.8,55.95,55.75,55.8,36768,20.7304520803838,20.7861791021053,20.7118764064767,20.7304520803838,98968.145607465,0.0,1.0
2018-04-23,55.81,55.84,55.7,55.8,29473,20.7341672151652,20.7453126195095,20.6933007325695,20.7304520803838,79332.2496597264,0.0,1.0
2018-04-24,55.76,55.83,55.71,55.79,60435,20.7155915412581,20.7415974847281,20.6970158673509,20.7267369456024,162672.429280547,0.0,1.0
2018-04-25,55.57,55.75,55.56,55.75,21222,20.6450039804109,20.7118764064767,20.6412888456295,20.7118764064767,57123.0957920372,0.0,1.0
2018-04-26,55.78,55.83,55.57,55.77,25687,20.723021810821,20.7415974847281,20.6450039804109,20.7193066760395,69141.5022905501,0.0,1.0
2018-04-27,55.71,55.84,55.7,55.74,36338,20.6970158673509,20.7453126195095,20.6933007325695,20.7081612716952,97810.7178819644,0.0,1.0
2018-04-30,55.85,55.89,55.74,55.78,31408,20.749027754291,20.7638882934167,20.7081612716952,20.723021810821,84540.6744244793,0.0,1.0
2018-05-01,55.69,55.84,55.57,55.84,197116,20.7589100128096,20.8148237585794,20.7141790161937,20.8148237585794,528803.777906751,0.1866,1.0
2018-05-02,55.73,55.77,55.65,55.77,65220,20.7738203450149,20.7887306772201,20.7439996806043,20.7887306772201,174965.920549718,0.0,1.0
2018-05-03,55.81,55.85,55.69,55.77,46479,20.8036410094254,20.8185513416307,20.7589100128096,20.7887306772201,124689.374750543,0.0,1.0
2018-05-04,55.85,55.93,55.8,55.8,68029,20.8185513416307,20.8483720060413,20.7999134263741,20.7999134263741,182501.634607127,0.0,1.0
2018-05-07,55.88,55.96,55.83,55.96,50747,20.8297340907847,20.8595547551953,20.8110961755281,20.8595547551953,136139.153175967,0.0,1.0
2018-05-08,55.88,55.95,55.81,55.95,19253,20.8297340907847,20.8558271721439,20.8036410094254,20.8558271721439,51650.0899776714,0.0,1.0
2018-05-09,55.95,55.95,55.86,55.88,32368,20.8558271721439,20.8558271721439,20.822278924682,20.8297340907847,86833.7460342426,0.0,1.0
2018-05-10,55.99,56.0,55.87,55.97,44281,20.8707375043492,20.8744650874005,20.8260065077334,20.8632823382466,118792.792515518,0.0,1.0
2018-05-11,56.01,56.18,55.98,55.98,45353,20.8781926704519,20.9415615823243,20.8670099212979,20.8670099212979,121668.650639242,0.0,1.0
2018-05-14,55.95,56.08,55.94,56.01,33378,20.8558271721439,20.9042857518111,20.8520995890926,20.8781926704519,89543.2765426023,0.0,1.0
2018-05-15,55.76,56.13,55.7,55.91,370539,20.7850030941688,20.9229236670677,20.7626375958609,20.8409168399386,994046.262412945,0.0,1.0
2018-05-16,55.91,55.91,55.76,55.83,82729,20.8409168399386,20.8409168399386,20.7850030941688,20.8110961755281,221937.375669391,0.0,1.0
2018-05-17,55.82,55.91,55.78,55.82,26861,20.8073685924768,20.8409168399386,20.7924582602715,20.8073685924768,72060.0980049982,0.0,1.0
2018-05-18,55.86,55.92,55.8,55.8,30106,20.822278924682,20.84464442299,20.7999134263741,20.7999134263741,80765.4707769065,0.0,1.0
2018-05-21,55.91,55.95,55.84,55.84,52810,20.8409168399386,20.8558271721439,20.8148237585794,20.8148237585794,141673.570442052,0.0,1.0
2018-05-22,55.9,55.93,55.79,55.92,26012,20.8371892568873,20.8483720060413,20.7961858433228,20.84464442299,69782.4827558922,0.0,1.0
2018-05-23,56.03,56.08,55.87,55.87,37173,20.8856478365545,20.9042857518111,20.8260065077334,20.8260065077334,99724.136225003,0.0,1.0
2018-05-24,56.14,56.2186,56.02,56.03,18542,20.926651250119,20.9559500529024,20.8819202535032,20.8856478365545,49742.6878079253,0.0,1.0
2018-05-25,56.26,56.32,56.15,56.16,31130,20.9713822467349,20.9937477450428,20.9303788331704,20.9341064162217,83512.5591338967,0.0,1.0
2018-05-29,56.5,56.54,56.34,56.34,41398,21.0608442399666,21.0757545721719,21.0012029111455,21.0012029111455,111058.558401062,0.0,1.0
2018-05-30,56.31,56.539,56.24,56.44,41556,20.9900201619915,21.0753818138668,20.9639270806323,21.0384787416587,111482.425549894,0.0,1.0
2018-05-31,56.41,56.54,56.25,56.5,49168,21.0272959925047,21.0757545721719,20.9676546636836,21.0608442399666,131903.164391116,0.0,1.0
2018-06-01,56.1,56.26,56.05,56.26,149334,20.9802166185665,21.0400532435036,20.9615176732737,21.0400532435036,399311.291790295,0.1837,1.0
2018-06-04,56.2,56.33,56.13,56.19,48054,21.0176145091522,21.0662317669136,20.9914359857422,21.0138747200936,128493.878257402,0.0,1.0
2018-06-05,56.21,56.3,56.17,56.24,160271,21.0213542982108,21.0550123997379,21.0063951419765,21.0325736653865,428556.256756815,0.0,1.0
2018-06-06,56.25,56.26,56.15,56.25,80066,21.0363134544451,21.0400532435036,20.9989155638594,21.0363134544451,214092.289019792,0.0,1.0
2018-06-07,56.22,56.25,56.14,56.18,57833,21.0250940872693,21.0363134544451,20.9951757748008,21.0101349310351,154642.411896207,0.0,1.0
2018-06-08,56.22,56.31,56.2,56.27,50153,21.0250940872693,21.0587521887965,21.0176145091522,21.0437930325622,134106.494282338,0.0,1.0
2018-06-11,56.25,56.32,56.25,56.25,31357,21.0363134544451,21.062491977855,21.0363134544451,21.0363134544451,83846.9750804788,0.0,1.0
2018-06-12,56.24,56.35,56.24,56.25,12414,21.0325736653865,21.0737113450307,21.0325736653865,21.0363134544451,33194.3855805423,0.0,1.0
2018-06-13,56.22,56.43,56.21,56.32,34977,21.0250940872693,21.1036296574993,21.0213542982108,21.062491977855,93526.6654140996,0.0,1.0
2018-06-14,56.29,56.35,56.26,56.33,59843,21.0512726106793,21.0737113450307,21.0400532435036,21.0662317669136,160017.046584211,0.0,1.0
2018-06-15,56.28,56.44,56.27,56.34,40023,21.0475328216208,21.1073694465578,21.0437930325622,21.0699715559722,107019.405033836,0.0,1.0
2018-06-18,56.32,56.41,56.22,56.35,47745,21.062491977855,21.0961500793821,21.0250940872693,21.0737113450307,127667.628447156,0.0,1.0
2018-06-19,56.41,56.56,56.32,56.39,35783,21.0961500793821,21.1522469152607,21.062491977855,21.088670501265,95681.8671845134,0.0,1.0
2018-06-20,56.4,56.46,56.36,56.42,16852,21.0924102903236,21.114849024675,21.0774511340893,21.0998898684407,45061.3650558482,0.0,1.0
2018-06-21,56.4,56.53,56.4,56.52,26137,21.0924102903236,21.141027548085,21.0924102903236,21.1372877590264,69888.9685773026,0.0,1.0
2018-06-22,56.38,56.46,56.34,56.4,27167,21.0849307122064,21.114849024675,21.0699715559722,21.0924102903236,72643.1346114545,0.0,1.0
2018-06-25,56.43,56.49,56.34,56.4,136164,21.1036296574993,21.1260683918507,21.0699715559722,21.0924102903236,364095.401819636,0.0,1.0
2018-06-26,56.38,56.44,56.36,56.4,49538,21.0849307122064,21.1073694465578,21.0774511340893,21.0924102903236,132462.016504665,0.0,1.0
2018-06-27,56.41,56.52,56.37,56.45,66988,21.0961500793821,21.1372877590264,21.0811909231479,21.1111092356164,179122.402228885,0.0,1.0
2018-06-28,56.41,56.47,56.39,56.39,31635,21.0961500793821,21.1185888137335,21.088670501265,21.088670501265,84590.3325149395,0.0,1.0
2018-06-29,56.48,56.5,56.43,56.45,41835,21.1223286027921,21.1298081809093,21.1036296574993,21.1111092356164,111864.598095859,0.0,1.0
2018-07-02,56.14,56.32,55.92,56.32,467488,21.0643244744937,21.131862386952,20.9817781370447,21.131862386952,1245934.86735258,0.1849,1.0
2018-07-03,56.23,56.31,56.11,56.2,54615,21.0980934307229,21.1281102807043,21.0530681557507,21.0868371119798,145558.244875721,0.0,1.0
2018-07-05,56.25,56.53,56.156,56.32,64780,21.1055976432182,21.2106566181534,21.07032784449,21.131862386952,172649.695194529,0.0,1.0
2018-07-06,56.43,56.43,56.3,56.31,43807,21.1731355556765,21.1731355556765,21.1243581744567,21.1281102807043,116753.090419678,0.0,1.0
2018-07-09,56.4,56.48,56.32,56.39,49100,21.1618792369335,21.191896086915,21.131862386952,21.1581271306858,130859.833807523,0.0,1.0
2018-07-10,56.41,56.46,56.35,56.43,47497,21.1656313431812,21.1843918744196,21.1431187056951,21.1731355556765,126587.566728227,0.0,1.0
2018-07-11,56.44,56.48,56.4,56.47,26065,21.1768876619242,21.191896086915,21.1618792369335,21.1881439806673,69467.6490467027,0.0,1.0
2018-07-12,56.43,56.59,56.4,56.59,29694,21.1731355556765,21.2331692556395,21.1618792369335,21.2331692556395,79139.5500016418,0.0,1.0
2018-07-13,56.54,56.61,56.43,56.45,21250,21.2144087244011,21.2406734681348,21.1731355556765,21.1806397681719,56634.8567904251,0.0,1.0
2018-07-16,56.53,56.66,56.5,56.52,34312,21.2106566181534,21.2594339993733,21.1994002994103,21.2069045119057,91447.3038208502,0.0,1.0
2018-07-17,56.63,56.64,56.49,56.49,51644,21.2481776806302,21.2519297868779,21.1956481931626,21.1956481931626,137640.025603987,0.0,1.0
2018-07-18,56.46,56.59,56.45,56.59,56663,21.1843918744196,21.2331692556395,21.1806397681719,21.2331692556395,151016.512485452,0.0,1.0
2018-07-19,56.61,56.67,56.53,56.6,20837,21.2406734681348,21.2631861056209,21.2106566181534,21.2369213618872,55534.1416913925,0.0,1.0
2018-07-20,56.48,56.78,56.41,56.66,43967,21.191896086915,21.3044592743455,21.1656313431812,21.2594339993733,117179.517576688,0.0,1.0
2018-07-23,56.6,56.75,56.46,56.58,52797,21.2369213618872,21.2932029556024,21.1843918744196,21.2294171493918,140712.966304192,0.0,1.0
2018-07-24,56.55,56.98,56.51,56.55,54201,21.2181608306487,21.3795013992991,21.203152405658,21.2181608306487,144454.864606957,0.0,1.0
2018-07-25,56.38,56.7,56.28,56.57,95386,21.1543750244381,21.274442424364,21.1168539619613,21.2256650431441,254219.879991129,0.0,1.0
2018-07-26,56.53,56.63,56.41,56.46,27398,21.2106566181534,21.2481776806302,21.1656313431812,21.1843918744196,73020.3202985443,0.0,1.0
2018-07-27,56.61,56.76,56.49,56.65,28018,21.2406734681348,21.2969550618501,21.1956481931626,21.2556818931256,74672.7255319593,0.0,1.0
2018-07-30,56.59,56.74,56.39,56.74,20938,21.2331692556395,21.2894508493547,21.1581271306858,21.2894508493547,55803.3238342551,0.0,1.0
2018-07-31,56.53,56.74,56.43,56.55,17906,21.2106566181534,21.2894508493547,21.1731355556765,21.2181608306487,47722.5292089107,0.0,1.0
2018-08-01,56.35,56.39,56.28,56.39,31550,21.214710768954,21.2297700135105,21.1883570909801,21.2297700135105,83802.3444845511,0.190805,1.0
2018-08-02,56.32,56.48,56.21,56.47,50580,21.2034163355366,21.2636533137626,21.1620034130063,21.2598885026235,134349.368748926,0.0,1.0
2018-08-03,56.34,56.54,56.28,56.47,25759,21.2109459578149,21.2862421805973,21.1883570909801,21.2598885026235,68420.4307948511,0.0,1.0
2018-08-06,56.42,56.49,56.36,56.36,31606,21.2410644469278,21.2674181249017,21.2184755800931,21.2184755800931,83951.0903257918,0.0,1.0
2018-08-07,56.41,56.46,56.3,56.41,28801,21.2372996357887,21.2561236914843,21.1958867132584,21.2372996357887,76500.5173850891,0.0,1.0
2018-08-08,56.28,56.49,56.28,56.48,29899,21.1883570909801,21.2674181249017,21.1883570909801,21.2636533137626,79416.9983436957,0.0,1.0
2018-08-09,56.47,56.49,56.37,56.37,30241,21.2598885026235,21.2674181249017,21.2222403912322,21.2222403912322,80325.4104455565,0.0,1.0
2018-08-10,56.64,56.69,56.44,56.47,18422,21.3238902919885,21.3427143476841,21.2485940692061,21.2598885026235,48932.0694166214,0.0,1.0
2018-08-13,56.66,56.66,56.52,56.55,91987,21.3314199142668,21.3314199142668,21.2787125583191,21.2900069917364,244333.637467525,0.0,1.0
2018-08-14,56.5,56.65,56.4,56.6,81959,21.2711829360408,21.3276551031277,21.2335348246496,21.3088310474321,217697.507182546,0.0,1.0
2018-08-15,56.67,56.8,56.48,56.66,27534,21.3351847254059,21.3841272702145,21.2636533137626,21.3314199142668,73135.1427270248,0.0,1.0
2018-08-16,56.69,56.76,56.51,56.58,22869,21.3427143476841,21.369068025658,21.2749477471799,21.3013014251538,60744.0829165517,0.0,1.0
2018-08-17,56.72,56.75,56.59,56.69,24824,21.3540087811015,21.3653032145189,21.3050662362929,21.3427143476841,65936.9064812837,0.0,1.0
2018-08-20,56.75,56.87,56.66,56.87,60308,21.3653032145189,21.4104809481884,21.3314199142668,21.4104809481884,160188.646312973,0.0,1.0
2018-08-21,56.79,56.83,56.67,56.8,29970,21.3803624590754,21.3954217036319,21.3351847254059,21.3841272702145,79605.5868209824,0.0,1.0
2018-08-22,56.8,56.84,56.71,56.84,33454,21.3841272702145,21.399186514771,21.3502439699624,21.399186514771,88859.703086725,0.0,1.0
2018-08-23,56.83,56.83,56.74,56.83,25418,21.3954217036319,21.3954217036319,21.3615384033798,21.3954217036319,67514.6748687264,0.0,1.0
2018-08-24,56.77,56.83,56.64,56.77,29877,21.3728328367971,21.3954217036319,21.3238902919885,21.3728328367971,79358.5624774941,0.0,1.0
2018-08-27,56.82,56.93,56.79,56.83,20478,21.3916568924927,21.4330698150231,21.3803624590754,21.3954217036319,54393.1667307335,0.0,1.0
2018-08-28,56.74,56.87,56.71,56.81,16274,21.3615384033798,21.4104809481884,21.3502439699624,21.3878920813536,43226.603934757,0.0,1.0
2018-08-29,56.84,56.86,56.7,56.86,38249,21.399186514771,21.4067161370492,21.3464791588233,21.4067161370492,101596.065742935,0.0,1.0
2018-08-30,56.75,56.89,56.71,56.84,32241,21.3653032145189,21.4180105704666,21.3502439699624,21.399186514771,85637.7619184283,0.0,1.0
2018-08-31,56.79,56.87,56.7,56.81,30640,21.3803624590754,21.4104809481884,21.3464791588233,21.3878920813536,81385.2245643944,0.0,1.0
2018-09-04,56.54,56.71,56.35,56.69,69485,21.3570097120605,21.4212242796419,21.2852404894696,21.4136696246323,183952.807671452,0.187971,1.0
2018-09-05,56.64,56.67,56.47,56.64,23024,21.3947829871084,21.4061149696227,21.330568419527,21.3947829871084,60953.1473530619,0.0,1.0
2018-09-06,56.66,56.68,56.54,56.6,58809,21.4023376421179,21.4098922971275,21.3570097120605,21.3796736770892,155689.438963092,0.0,1.0
2018-09-07,56.49,56.51,56.35,56.5,28198,21.3381230745366,21.3456777295461,21.2852404894696,21.3419004020414,74650.6623115723,0.0,1.0
2018-09-10,56.5,56.53,56.44,56.53,17530,21.3419004020414,21.3532323845557,21.3192364370126,21.3532323845557,46408.4725981226,0.0,1.0
2018-09-11,56.41,56.54,56.31,56.5,19969,21.3079044544983,21.3570097120605,21.2701311794504,21.3419004020414,52865.4186715294,0.0,1.0
2018-09-12,56.48,56.68,56.42,56.47,26084,21.3343457470318,21.4098922971275,21.3116817820031,21.330568419527,69054.1129064137,0.0,1.0
2018-09-13,56.52,56.6,56.44,56.51,42067,21.3494550570509,21.3796736770892,21.3192364370126,21.3456777295461,111367.097363675,0.0,1.0
2018-09-14,56.41,56.5,56.35,56.47,17777,21.3079044544983,21.3419004020414,21.2852404894696,21.330568419527,47062.3740659912,0.0,1.0
2018-09-17,56.41,56.52,56.41,56.47,27805,21.3079044544983,21.3494550570509,21.3079044544983,21.330568419527,73610.244186583,0.0,1.0
2018-09-18,56.41,56.54,56.35,56.51,67244,21.3079044544983,21.3570097120605,21.2852404894696,21.3456777295461,178020.041722086,0.0,1.0
2018-09-19,56.24,56.55,56.11,56.36,111658,21.2436898869169,21.3607870395653,21.1945846293547,21.2890178169744,295600.526717695,0.0,1.0
2018-09-20,56.3,56.39,56.13,56.29,30112,21.2663538519456,21.3003497994887,21.2021392843643,21.2625765244409,79717.7368439631,0.0,1.0
2018-09-21,56.28,56.39,56.23,56.26,49914,21.2587991969361,21.3003497994887,21.2399125594121,21.2512445419265,132141.043996731,0.0,1.0
2018-09-24,56.29,56.35,56.26,56.28,32489,21.2625765244409,21.2852404894696,21.2512445419265,21.2587991969361,86010.5457068114,0.0,1.0
2018-09-25,56.3,56.35,56.11,56.31,37769,21.2663538519456,21.2852404894696,21.1945846293547,21.2701311794504,99988.6823478893,0.0,1.0
2018-09-26,56.34,56.34,56.25,56.3,28025,21.2814631619648,21.2814631619648,21.2474672144217,21.2663538519456,74192.6665466279,0.0,1.0
2018-09-27,56.34,56.35,56.27,56.34,22761,21.2814631619648,21.2852404894696,21.2550218694313,21.2814631619648,60256.8878953719,0.0,1.0
2018-09-28,56.27,56.35,56.27,56.32,36907,21.2550218694313,21.2852404894696,21.2550218694313,21.2739085069552,97706.6456462585,0.0,1.0
2018-10-01,55.92,56.22,55.88,56.18,248873,21.1921131239683,21.305804717981,21.1769542447666,21.2906458387793,656705.543170203,0.183457,1.0
2018-10-02,55.99,56.1,55.99,56.1,51910,21.2186411625713,21.2603280803759,21.2186411625713,21.2603280803759,136975.826007503,0.0,1.0
2018-10-03,55.9,56.04,55.87,56.01,68448,21.1845336843675,21.2375897615734,21.1731645249662,21.2262206021721,180614.936208082,0.0,1.0
2018-10-04,55.92,55.92,55.81,55.9,42227,21.1921131239683,21.1921131239683,21.1504262061637,21.1845336843675,111425.124346346,0.0,1.0
2018-10-05,55.74,55.95,55.63,55.79,39001,21.1238981675607,21.2034822833696,21.082211249756,21.1428467665628,102912.621655146,0.0,1.0
2018-10-08,55.79,55.92,55.7,55.92,53796,21.1428467665628,21.1921131239683,21.108739288359,21.1921131239683,141952.447233666,0.0,1.0
2018-10-09,55.56,55.85,55.55,55.74,27768,21.0556832111531,21.1655850853654,21.0518934913527,21.1238981675607,73271.9078515957,0.0,1.0
2018-10-10,55.41,55.62,55.24,55.5,59414,20.9988374141467,21.0784215299556,20.9344121775395,21.0329448923505,156776.762211708,0.0,1.0
2018-10-11,55.44,55.53,55.23,55.41,375268,21.010206573548,21.0443140517518,20.9306224577391,20.9988374141467,990226.243001031,0.0,1.0
2018-10-12,55.46,55.53,55.38,55.38,82039,21.0177860131488,21.0443140517518,20.9874682547455,20.9874682547455,216477.745903093,0.0,1.0
2018-10-15,55.5,55.64,55.48,55.5,76405,21.0329448923505,21.0860009695565,21.0253654527497,21.0329448923505,201611.211444871,0.0,1.0
2018-10-16,55.58,55.64,55.52,55.64,70614,21.0632626507539,21.0860009695565,21.0405243319514,21.0860009695565,186330.398337388,0.0,1.0
2018-10-17,55.57,55.7,55.45,55.52,55569,21.0594729309535,21.108739288359,21.0139962933484,21.0405243319514,146630.893381062,0.0,1.0
2018-10-18,55.57,55.61,55.42,55.54,52388,21.0594729309535,21.0746318101552,21.0026271339471,21.0481037715522,138237.132977867,0.0,1.0
2018-10-19,55.42,55.52,55.41,55.41,75857,21.0026271339471,21.0405243319514,20.9988374141467,20.9988374141467,200165.194248722,0.0,1.0
2018-10-22,55.43,55.51,55.4,55.47,148390,21.0064168537476,21.036734612151,20.9950476943463,21.0215757329493,391559.291490143,0.0,1.0
2018-10-23,55.55,55.58,55.4,55.55,50560,21.0518934913527,21.0632626507539,20.9950476943463,21.0518934913527,133413.557367354,0.0,1.0
2018-10-24,55.57,55.69,55.51,55.52,54341,21.0594729309535,21.1049495685586,21.036734612151,21.0405243319514,143390.548277282,0.0,1.0
2018-10-25,55.64,55.79,55.55,55.57,87528,21.0860009695565,21.1428467665628,21.0518934913527,21.0594729309535,230961.666322186,0.0,1.0
2018-10-26,55.75,55.87,55.52,55.68,60287,21.1276878873611,21.1731645249662,21.0405243319514,21.1011598487582,159080.362599005,0.0,1.0
2018-10-29,55.71,55.83,55.66,55.68,38224,21.1125290081594,21.1580056457645,21.0935804091573,21.1011598487582,100862.338148927,0.0,1.0
2018-10-30,55.74,55.86,55.65,55.66,63960,21.1238981675607,21.1693748051658,21.0897906893569,21.0935804091573,168772.372017721,0.0,1.0
2018-10-31,55.6,55.74,55.6,55.65,105618,21.0708420903548,21.1238981675607,21.0708420903548,21.0897906893569,278696.066100181,0.0,1.0
2018-11-01,55.35,55.52,55.3,55.42,287529,21.0515903137686,21.1162474113899,21.0325735203506,21.0782138245539,755987.073318215,0.1992,1.0
2018-11-02,55.29,55.41,55.2,55.37,410065,21.028770161667,21.0744104658703,20.9945399335145,21.0591970311358,1078165.4692926,0.0,1.0
2018-11-05,55.41,55.41,55.25,55.27,228140,21.0744104658703,21.0744104658703,21.0135567269325,21.0211634442998,599838.245557203,0.0,1.0
2018-11-06,55.35,55.4,55.29,55.29,207348,21.0515903137686,21.0706071071867,21.028770161667,21.028770161667,545170.774698848,0.0,1.0
2018-11-07,55.44,55.51,55.36,55.4,393969,21.0858205419211,21.1124440527063,21.0553936724522,21.0706071071867,1035844.98011715,0.0,1.0
2018-11-08,55.39,55.49,55.33,55.46,363394,21.066803748503,21.1048373353391,21.0439835964014,21.0934272592883,955455.507171102,0.0,1.0
2018-11-09,55.57,55.7,55.36,55.46,424124,21.135264204808,21.1847078676949,21.0553936724522,21.0934272592883,1115130.16594505,0.0,1.0
2018-11-12,55.58,55.72,55.52,55.72,88436,21.1390675634916,21.1923145850621,21.1162474113899,21.1923145850621,232520.799001038,0.0,1.0
2018-11-13,55.62,55.72,55.55,55.72,168929,21.154280998226,21.1923145850621,21.1276574874408,21.1923145850621,444157.425193886,0.0,1.0
2018-11-14,55.44,55.57,55.33,55.48,423705,21.0858205419211,21.135264204808,21.0439835964014,21.1010339766555,1114028.50808195,0.0,1.0
2018-11-15,55.43,55.63,55.34,55.58,136669,21.0820171832375,21.1580843569096,21.047786955085,21.1390675634916,359337.657500033,0.0,1.0
2018-11-16,55.42,55.52,55.34,55.38,188502,21.0782138245539,21.1162474113899,21.047786955085,21.0630003898194,495619.834154572,0.0,1.0
2018-11-19,55.46,55.5,55.36,55.41,97008,21.0934272592883,21.1086406940227,21.0553936724522,21.0744104658703,255058.773231407,0.0,1.0
2018-11-20,55.4,55.47,55.27,55.39,233433,21.0706071071867,21.0972306179719,21.0211634442998,21.066803748503,613754.892500897,0.0,1.0
2018-11-21,55.39,55.42,55.27,55.36,194191,21.066803748503,21.0782138245539,21.0211634442998,21.0553936724522,510577.666095377,0.0,1.0
2018-11-23,55.495,55.55,55.4101,55.54,40543,21.1067390146809,21.1276574874408,21.0744484994571,21.1238541287572,106597.887216734,0.0,1.0
2018-11-26,55.55,55.73,55.45,55.5,444693,21.1276574874408,21.1961179437457,21.0896239006047,21.1086406940227,1169211.31292877,0.0,1.0
2018-11-27,55.54,55.61,55.46,55.57,458431,21.1238541287572,21.1504776395424,21.0934272592883,21.135264204808,1205332.01871234,0.0,1.0
2018-11-28,55.51,55.62,55.45,55.57,188956,21.1124440527063,21.154280998226,21.0896239006047,21.135264204808,496813.515944189,0.0,1.0
2018-11-29,55.51,55.59,55.47,55.57,275051,21.1124440527063,21.1428709221752,21.0972306179719,21.135264204808,723179.228889081,0.0,1.0
2018-11-30,55.62,55.68,55.5,55.66,162157,21.154280998226,21.1771011503277,21.1086406940227,21.1694944329605,426352.110041289,0.0,1.0
2018-12-03,55.38,55.45,55.3,55.38,340099,21.1363671788262,21.1630834248089,21.1058343262747,21.1363671788262,891103.114392715,0.1929,1.0
2018-12-04,55.43,55.54,55.33,55.48,253919,21.155450211671,21.1974328839294,21.1172841459815,21.1745332445157,665300.432237329,0.0,1.0
2018-12-06,55.66,55.84,55.62,55.62,474647,21.2432321627567,21.3119310809978,21.227965736481,21.227965736481,1243636.1763403,0.0,1.0
2018-12-07,55.77,55.87,55.51,55.74,938227,21.2852148350152,21.3233809007046,21.1859830642225,21.2737650153083,2458275.38954049,0.0,1.0
2018-12-10,55.78,55.83,55.67,55.77,695065,21.2890314415841,21.3081144744288,21.2470487693257,21.2852148350152,1821159.6805794,0.0,1.0
2018-12-11,55.76,55.82,55.68,55.7,127772,21.2813982284462,21.3042978678599,21.2508653758946,21.2584985890325,334779.070600578,0.0,1.0
2018-12-12,55.79,55.86,55.73,55.74,142276,21.292848048153,21.3195642941357,21.2699484087394,21.2737650153083,372781.415715242,0.0,1.0
2018-12-13,55.74,55.92,55.71,55.81,289998,21.2737650153083,21.3424639335494,21.2623151956015,21.3004812612909,759832.051748633,0.0,1.0
2018-12-14,55.79,55.88,55.65,55.82,116189,21.292848048153,21.3271975072736,21.2394155561878,21.3042978678599,304430.121106429,0.0,1.0
2018-12-17,55.86,55.9,55.73,55.77,392599,21.3195642941357,21.3348307204115,21.2699484087394,21.2852148350152,1028659.8655317,0.0,1.0
2018-12-18,55.74,55.94,55.63,55.88,294912,21.2737650153083,21.3500971466872,21.2317823430499,21.3271975072736,772707.363655242,0.0,1.0
2018-12-19,55.82,55.88,55.58,55.62,225562,21.3768515587356,21.3998291849184,21.2849410540043,21.3002594714595,588995.568660099,0.1901,1.0
2018-12-20,55.66,55.95,55.58,55.95,153923,21.3155778889147,21.426636415465,21.2849410540043,21.426636415465,401929.24745688,0.0,1.0
2018-12-21,55.81,55.96,55.66,55.81,328081,21.3730219543718,21.4304660198288,21.3155778889147,21.3730219543718,856696.851249652,0.0,1.0
2018-12-24,55.85,56.0,55.85,55.99,173897,21.388340371827,21.445784437284,21.388340371827,21.4419548329202,454086.071249968,0.0,1.0
2018-12-26,55.83,55.96,55.78,55.96,245510,21.3806811630994,21.4304660198288,21.3615331412804,21.4304660198288,641084.500322487,0.0,1.0
2018-12-27,55.84,55.99,55.79,55.9,236698,21.3845107674632,21.4419548329202,21.3653627456442,21.407488393646,618074.290486465,0.0,1.0
2018-12-28,56.0,56.04,55.86,55.96,371297,21.445784437284,21.4611028547392,21.3921699761908,21.4304660198288,969544.017417778,0.0,1.0
2018-12-31,56.08,56.26,55.95,56.05,258598,21.4764212721944,21.5453541507428,21.426636415465,21.464932459103,675260.354423016,0.0,1.0
2019-01-02,56.09,56.13,56.0001,56.06,223427,21.4802508765582,21.4955692940134,21.4458227333276,21.4687620634668,583420.580235235,0.0,1.0
2019-01-03,56.09,56.14,55.98,56.09,260112,21.4802508765582,21.4993988983772,21.4381252285564,21.4802508765582,679213.765418447,0.0,1.0
2019-01-04,55.98,55.99,55.84,55.99,323771,21.4381252285564,21.4419548329202,21.3845107674632,21.4419548329202,845442.424968075,0.0,1.0
2019-01-07,55.91,56.22,55.87,56.12,194604,21.4113179980098,21.5300357332876,21.3959995805546,21.4917396896496,508156.930881664,0.0,1.0
2019-01-08,55.69,56.02,55.66,56.02,141633,21.3270667020061,21.4534436460116,21.3155778889147,21.4534436460116,369837.159521711,0.0,1.0
2019-01-09,55.39,55.78,55.33,55.61,206306,21.2121785710921,21.3615331412804,21.1892009449093,21.2964298670957,538713.612168676,0.0,1.0
2019-01-10,55.47,55.65,55.39,55.43,189014,21.2428154060025,21.3117482845509,21.2121785710921,21.2274969885473,493560.122780967,0.0,1.0
2019-01-11,55.58,55.63,55.52,55.58,108700,21.2849410540043,21.3040890758233,21.2619634278215,21.2849410540043,283841.331045801,0.0,1.0
2019-01-14,55.57,55.71,55.56,55.58,150597,21.2811114496405,21.3347259107337,21.2772818452767,21.2849410540043,393244.277198754,0.0,1.0
2019-01-15,55.66,55.72,55.63,55.65,65202,21.3155778889147,21.3385555150975,21.3040890758233,21.3117482845509,170257.796383149,0.0,1.0
2019-01-16,55.61,55.73,55.54,55.67,228627,21.2964298670957,21.3423851194613,21.2696226365491,21.3194074932785,596999.006375422,0.0,1.0
2019-01-17,55.64,55.71,55.59,55.6,88562,21.3079186801871,21.3347259107337,21.2887706583681,21.2926002627319,231256.264582137,0.0,1.0
2019-01-18,55.66,55.71,55.6,55.69,167306,21.3155778889147,21.3347259107337,21.2926002627319,21.3270667020061,436875.416117285,0.0,1.0
2019-01-22,55.62,55.81,55.5,55.75,305055,21.3002594714595,21.3730219543718,21.2543042190939,21.350044328189,796570.535806595,0.0,1.0
2019-01-23,55.53,55.6,55.44,55.52,233137,21.2657930321853,21.2926002627319,21.2313265929111,21.2619634278215,608775.679816237,0.0,1.0
2019-01-24,55.52,55.72,55.49,55.55,698196,21.2619634278215,21.3385555150975,21.2504746147301,21.2734522409129,1823154.38795634,0.0,1.0
2019-01-25,55.48,55.64,55.44,55.55,228459,21.2466450103663,21.3079186801871,21.2313265929111,21.2734522409129,596560.318761662,0.0,1.0
2019-01-28,55.58,55.68,55.51,55.64,359692,21.2849410540043,21.3232370976423,21.2581338234577,21.3079186801871,939240.626003002,0.0,1.0
2019-01-29,55.69,55.74,55.6,55.64,115843,21.3270667020061,21.3462147238252,21.2926002627319,21.3079186801871,302493.388337983,0.0,1.0
2019-01-30,55.74,55.79,55.69,55.78,70194,21.3462147238252,21.3653627456442,21.3270667020061,21.3615331412804,183293.085477727,0.0,1.0
2019-01-31,55.92,55.97,55.74,55.85,171289,21.4151476023736,21.4342956241926,21.3462147238252,21.388340371827,447275.968293506,0.0,1.0
2019-02-01,55.67,55.84,55.57,55.79,276686,21.3942379625472,21.4595697472361,21.3558075009655,21.4403545164453,719965.331177708,0.1954,1.0
2019-02-04,55.66,55.75,55.6,55.69,172524,21.390394916389,21.4249823318126,21.36733663944,21.4019240548636,448925.131000857,0.0,1.0
2019-02-05,55.66,55.75,55.65,55.71,118322,21.390394916389,21.4249823318126,21.3865518702309,21.4096101471799,307885.971518649,0.0,1.0
2019-02-06,55.72,55.81,55.66,55.74,374934,21.4134531933381,21.4480406087616,21.390394916389,21.4211392856544,975616.697193868,0.0,1.0
2019-02-07,55.87,55.91,55.79,55.83,63531,21.4710988857107,21.4864710703434,21.4403545164453,21.455726701078,165314.173666362,0.0,1.0
2019-02-08,55.98,56.0,55.83,55.95,71469,21.5133723934506,21.5210584857669,21.455726701078,21.501843254976,185969.663278733,0.0,1.0
2019-02-11,55.93,55.95,55.88,55.88,110427,21.4941571626597,21.501843254976,21.4749419318688,21.4749419318688,287342.3723136,0.0,1.0
2019-02-12,55.93,56.02,55.82,55.9,221509,21.4941571626597,21.5287445780833,21.4518836549198,21.4826280241852,576389.121762008,0.0,1.0
2019-02-13,55.87,55.97,55.82,55.92,121432,21.4710988857107,21.5095293472924,21.4518836549198,21.4903141165015,315978.510280865,0.0,1.0
2019-02-14,56.02,56.1,55.95,56.1,37407,21.5287445780833,21.5594889473486,21.501843254976,21.5594889473486,97336.8480637418,0.0,1.0
2019-02-15,56.07,56.07,55.92,55.98,88368,21.5479598088741,21.5479598088741,21.4903141165015,21.5133723934506,229942.593356772,0.0,1.0
2019-02-19,56.19,56.2,56.0872,56.14,61507,21.5940763627722,21.5979194089304,21.5545698482662,21.5748611319813,160047.518214681,0.0,1.0
2019-02-20,56.27,56.28,56.16,56.19,642934,21.6248207320376,21.6286637781957,21.5825472242977,21.5940763627722,1672980.16609228,0.0,1.0
2019-02-21,56.27,56.27,56.2,56.2,268969,21.6248207320376,21.6248207320376,21.5979194089304,21.5979194089304,699884.906216927,0.0,1.0
2019-02-22,56.3,56.3425,56.2541,56.26,165512,21.6363498705121,21.6526828166843,21.6187102886461,21.6209776858794,430679.188299678,0.0,1.0
2019-02-25,56.32,56.36,56.26,56.35,272722,21.6440359628284,21.6594081474611,21.6209776858794,21.655565101303,709650.596884003,0.0,1.0
2019-02-26,56.4,56.45,56.32,56.42,180705,21.6747803320938,21.6939955628847,21.6440359628284,21.6824664244102,470212.931519729,0.0,1.0
2019-02-27,56.44,56.48,56.3,56.4,123672,21.6901525167265,21.7055247013592,21.6363498705121,21.6747803320938,321807.219871658,0.0,1.0
2019-02-28,56.42,56.48,56.37,56.43,52927,21.6824664244102,21.7055247013592,21.6632511936193,21.6863094705683,137721.478799948,0.0,1.0
2019-03-01,56.24,56.29,56.13,56.21,302484,21.6881925631858,21.7074743844547,21.6457725563944,21.6766234704245,784376.112045232,0.1949,1.0
2019-03-04,56.32,56.35,56.2,56.28,255777,21.719043477216,21.7306125699773,21.6727671061708,21.7036180202009,663259.441195544,0.0,1.0
2019-03-05,56.28,56.33,56.21,56.21,95645,21.7036180202009,21.7228998414697,21.6766234704245,21.6766234704245,248018.583583152,0.0,1.0
2019-03-06,56.33,56.39,56.27,56.36,236276,21.7228998414697,21.7460380269923,21.6997616559471,21.734468934231,612691.085312279,0.0,1.0
2019-03-07,56.45,56.46,56.38,56.39,119661,21.7691762125149,21.7730325767687,21.7421816627386,21.7460380269923,310294.858384062,0.0,1.0
2019-03-08,56.54,56.56,56.45,56.49,123398,21.8038834907988,21.8115962193064,21.7691762125149,21.78460166953,319985.333023094,0.0,1.0
2019-03-11,56.55,56.68,56.52,56.56,99726,21.8077398550526,21.8578725903516,21.7961707622913,21.8115962193064,258601.090139719,0.0,1.0
2019-03-12,56.66,56.68,56.58,56.58,117212,21.850159861844,21.8578725903516,21.8193089478139,21.8193089478139,303944.317203706,0.0,1.0
2019-03-13,56.65,56.66,56.55,56.66,110346,21.8463034975903,21.850159861844,21.8077398550526,21.850159861844,286139.982477563,0.0,1.0
2019-03-14,56.62,56.72,56.61,56.66,64508,21.834734404829,21.8732980473666,21.8308780405752,21.850159861844,167276.729466067,0.0,1.0
2019-03-15,56.72,56.76,56.6532,56.73,66582,21.8732980473666,21.8887235043817,21.8475375341515,21.8771544116204,172654.852131669,0.0,1.0
2019-03-18,56.75,56.84,56.72,56.74,58152,21.884867140128,21.9195744184119,21.8732980473666,21.8810107758742,150794.88391999,0.0,1.0
2019-03-19,56.82,56.83,56.75,56.75,76826,21.9118616899043,21.9157180541581,21.884867140128,21.884867140128,199218.732838719,0.0,1.0
2019-03-20,57.0,57.0,56.83,56.86,94542,21.9812762464721,21.9812762464721,21.9157180541581,21.9272871469194,245158.376591755,0.0,1.0
2019-03-21,57.06,57.15,56.95,57.05,174400,22.0044144319947,22.0391217102786,21.9619944252033,22.000558067741,452239.437261768,0.0,1.0
2019-03-22,57.26,57.3,57.12,57.23,94654,22.0815417170701,22.0969671740851,22.0275526175173,22.0699726243088,245448.805588161,0.0,1.0
2019-03-25,57.44,57.46,57.3,57.33,73979,22.1509562736379,22.1586690021454,22.0969671740851,22.1085362668464,191836.131474703,0.0,1.0
2019-03-26,57.38,57.42,57.35,57.42,62791,22.1278180881153,22.1432435451303,22.116248995354,22.1432435451303,162824.349226511,0.0,1.0
2019-03-27,57.51,57.57,57.42,57.46,59974,22.1779508234142,22.2010890089368,22.1432435451303,22.1586690021454,155519.541343677,0.0,1.0
2019-03-28,57.45,57.54,57.44,57.51,51815,22.1548126378916,22.1895199161755,22.1509562736379,22.1779508234142,134362.307578661,0.0,1.0
2019-03-29,57.46,57.54,57.4,57.43,101851,22.1586690021454,22.1895199161755,22.1355308166228,22.1470999093841,264111.461723327,0.0,1.0
2019-04-01,57.25,57.35,57.06,57.27,478768,22.1595945295663,22.1983012449018,22.0860517704289,22.1673358726334,1236911.98245659,0.2124,1.0
2019-04-02,57.27,57.29,57.2,57.27,53638,22.1673358726334,22.1750772157005,22.1402411718986,22.1673358726334,138575.437195064,0.0,1.0
2019-04-03,57.15,57.26,57.12,57.2,332048,22.1208878142308,22.1634652010999,22.1092757996302,22.1402411718986,857856.310260387,0.0,1.0
2019-04-04,57.19,57.21,57.15,57.21,98703,22.136370500365,22.1441118434321,22.1208878142308,22.1441118434321,255002.262900638,0.0,1.0
2019-04-05,57.23,57.31,57.12,57.12,280602,22.1518531864992,22.1828185587676,22.1092757996302,22.1092757996302,724943.973075233,0.0,1.0
2019-04-08,57.21,57.26,57.16,57.21,90112,22.1441118434321,22.1634652010999,22.1247584857644,22.1441118434321,232807.147852672,0.0,1.0
2019-04-09,57.2,57.29,57.18,57.18,82940,22.1402411718986,22.1750772157005,22.1324998288315,22.1324998288315,214278.063331194,0.0,1.0
2019-04-10,57.32,57.34,57.21,57.25,99228,22.1866892303012,22.1944305733683,22.1441118434321,22.1595945295663,256358.616689507,0.0,1.0
2019-04-11,57.37,57.39,57.23,57.29,100725,22.2060425879689,22.213783931036,22.1518531864992,22.1750772157005,260226.162636057,0.0,1.0
2019-04-12,57.19,57.31,57.19,57.31,85620,22.136370500365,22.1828185587676,22.136370500365,22.1828185587676,221201.926481998,0.0,1.0
2019-04-15,57.3,57.43,57.26,57.37,97037,22.1789478872341,22.2292666171702,22.1634652010999,22.2060425879689,250698.100210623,0.0,1.0
2019-04-16,57.29,57.3,57.2052,57.23,48180,22.1750772157005,22.1789478872341,22.142253921096,22.1518531864992,124474.524852869,0.0,1.0
2019-04-17,57.25,57.32,57.23,57.26,72684,22.1595945295663,22.1866892303012,22.1518531864992,22.1634652010999,187781.369124241,0.0,1.0
2019-04-18,57.29,57.34,57.25,57.25,52641,22.1750772157005,22.1944305733683,22.1595945295663,22.1595945295663,135999.656761724,0.0,1.0
2019-04-22,57.34,57.4,57.3,57.33,89405,22.1944305733683,22.2176546025695,22.1789478872341,22.1905599018347,230980.591416993,0.0,1.0
2019-04-23,57.37,57.54,57.27,57.35,191466,22.2060425879689,22.2718440040392,22.1673358726334,22.1983012449018,494658.351504346,0.0,1.0
2019-04-24,57.55,57.58,57.39,57.43,449223,22.2757146755728,22.2873266901734,22.213783931036,22.2292666171702,1160581.55828103,0.0,1.0
2019-04-25,57.57,57.59,57.41,57.54,107066,22.2834560186399,22.291197361707,22.2215252741031,22.2718440040392,276608.33287458,0.0,1.0
2019-04-26,57.55,57.69,57.55,57.66,230679,22.2757146755728,22.3299040770425,22.2757146755728,22.3182920624418,595966.353643315,0.0,1.0
2019-04-29,57.54,57.64,57.54,57.56,75163,22.2718440040392,22.3105507193747,22.2718440040392,22.2795853471063,194185.942538734,0.0,1.0
2019-04-30,57.58,57.6,57.53,57.6,219669,22.2873266901734,22.2950680332405,22.2679733325057,22.2950680332405,567521.677042443,0.0,1.0
2019-05-01,57.49,57.54,57.36,57.36,302191,22.3292460628818,22.3486661759996,22.2787537687754,22.2787537687754,778036.14779808,0.1983,1.0
2019-05-02,57.39,57.51,57.31,57.47,116959,22.2904058366461,22.3370141081289,22.2593336556576,22.3214780176346,301128.524047095,0.0,1.0
2019-05-03,57.52,57.56,57.41,57.41,336214,22.3408981307525,22.3564342212467,22.2981738818932,22.2981738818932,865633.474841354,0.0,1.0
2019-05-06,57.63,57.69,57.6,57.6,176272,22.3836223796117,22.4069265153531,22.371970311741,22.371970311741,453838.757092909,0.0,1.0
2019-05-07,57.62,57.65,57.58,57.6,83132,22.3797383569881,22.3913904248588,22.3642022664939,22.371970311741,214035.828461967,0.0,1.0
2019-05-08,57.65,57.72,57.62,57.67,189529,22.3913904248588,22.4185785832238,22.3797383569881,22.3991584701059,487970.896075736,0.0,1.0
2019-05-09,57.77,57.91,57.73,57.82,203254,22.4379986963416,22.4923750130715,22.4224626058473,22.4574188094594,523307.971397399,0.0,1.0
2019-05-10,57.74,57.83,57.73,57.8,88051,22.4263466284709,22.461302832083,22.4224626058473,22.4496507642123,226700.533271239,0.0,1.0
2019-05-13,57.87,57.91,57.76,57.8,82092,22.4768389225773,22.4923750130715,22.434114673718,22.4496507642123,211358.192153439,0.0,1.0
2019-05-14,57.88,57.97,57.81,57.82,82621,22.4807229452008,22.5156791488129,22.4535347868359,22.4574188094594,212720.182160373,0.0,1.0
2019-05-15,58.04,58.08,58.0,58.0,277342,22.5428673071779,22.5584033976722,22.5273312166836,22.5273312166836,714058.662576369,0.0,1.0
2019-05-16,57.95,58.07,57.9,58.01,68547,22.5079111035658,22.5545193750486,22.488490990448,22.5312152393072,176484.553885176,0.0,1.0
2019-05-17,57.93,58.06,57.93,57.97,45033,22.5001430583187,22.550635352425,22.5001430583187,22.5156791488129,115944.226809504,0.0,1.0
2019-05-20,58.02,58.06,57.94,58.04,83451,22.5350992619308,22.550635352425,22.5040270809422,22.5428673071779,214857.141906601,0.0,1.0
2019-05-21,57.91,58.05,57.87,58.01,494398,22.4923750130715,22.5467513298015,22.4768389225773,22.5312152393072,1272901.95736828,0.0,1.0
2019-05-22,57.92,57.97,57.87,57.97,286072,22.4962590356951,22.5156791488129,22.4768389225773,22.5156791488129,736535.359666214,0.0,1.0
2019-05-23,58.05,58.08,57.87,57.96,319662,22.5467513298015,22.5584033976722,22.4768389225773,22.5117951261894,823017.863131033,0.0,1.0
2019-05-24,58.03,58.07,57.93,58.0,119338,22.5389832845543,22.5545193750486,22.5001430583187,22.5273312166836,307253.617102851,0.0,1.0
2019-05-28,58.03,58.2,58.03,58.16,134585,22.5389832845543,22.605011669155,22.5389832845543,22.5894755786607,346509.310176031,0.0,1.0
2019-05-29,58.22,58.27,58.07,58.23,44215,22.6127797144021,22.6321998275199,22.5545193750486,22.6166637370257,113838.162866836,0.0,1.0
2019-05-30,58.26,58.2795,58.0,58.25,165759,22.6283158048963,22.6358896490123,22.5273312166836,22.6244317822728,426771.45852412,0.0,1.0
2019-05-31,58.36,58.42,58.27,58.4,88903,22.667156031132,22.6904601668734,22.6321998275199,22.6826921216263,228894.135323993,0.0,1.0
2019-06-03,58.12,58.27,58.01,58.12,3397035,22.6504547338507,22.7089125488899,22.6075856694886,22.6504547338507,8716631.80805531,0.197,1.0
2019-06-04,58.17,58.1899,58.06,58.18,533576,22.6699406721971,22.6776960756589,22.627071607835,22.6738378598664,1369130.88431968,0.0,1.0
2019-06-05,58.13,58.15,58.07,58.07,51748,22.65435192152,22.6621462968585,22.6309687955043,22.6309687955043,132782.930644885,0.0,1.0
2019-06-06,58.11,58.17,58.11,58.14,76238,22.6465575461814,22.6699406721971,22.6465575461814,22.6582491091892,195623.117154378,0.0,1.0
2019-06-07,58.17,58.23,58.1148,58.23,128564,22.6699406721971,22.6933237982127,22.6484281962627,22.6933237982127,329889.168575191,0.0,1.0
2019-06-10,58.03,58.18,57.82,58.15,1768948,22.6153800448272,22.6738378598664,22.5335391037723,22.6621462968585,4539037.24971801,0.0,1.0
2019-06-11,58.12,58.16,58.02,58.13,447225,22.6504547338507,22.6660434845278,22.6114828571579,22.65435192152,1147558.28549236,0.0,1.0
2019-06-12,58.11,58.19,58.0,58.02,85393,22.6465575461814,22.6777350475356,22.6036884818193,22.6114828571579,219114.415949576,0.0,1.0
2019-06-13,58.18,58.2,58.01,58.15,74933,22.6738378598664,22.6816322352049,22.6075856694886,22.6621462968585,192274.54862049,0.0,1.0
2019-06-14,58.11,58.19,58.07,58.07,72758,22.6465575461814,22.6777350475356,22.6309687955043,22.6309687955043,186693.601064013,0.0,1.0
2019-06-17,58.17,58.2,58.08,58.1,69717,22.6699406721971,22.6816322352049,22.6348659831736,22.6426603585121,178890.538296542,0.0,1.0
2019-06-18,58.24,58.33,58.19,58.32,155587,22.697220985882,22.7322956749055,22.6777350475356,22.7283984872363,399228.913779194,0.0,1.0
2019-06-19,58.25,58.2691,58.04,58.24,102427,22.7011181735513,22.7085618019996,22.6192772324964,22.697220985882,262822.857640172,0.0,1.0
2019-06-20,58.31,58.34,58.2501,58.3,60077,22.724501299567,22.7361928625748,22.701157145428,22.7206041118977,154154.752345071,0.0,1.0
2019-06-21,58.22,58.28,58.16,58.28,47883,22.6894266105435,22.7128097365591,22.6660434845278,22.7128097365591,122865.522688201,0.0,1.0
2019-06-24,58.3,58.33,58.23,58.27,78989,22.7206041118977,22.7322956749055,22.6933237982127,22.7089125488899,202682.053580985,0.0,1.0
2019-06-25,58.35,58.37,58.3,58.3,47340,22.7400900502441,22.7478844255827,22.7206041118977,22.7206041118977,121472.210263756,0.0,1.0
2019-06-26,58.36,58.4,58.33,58.39,58124,22.7439872379134,22.7595759885905,22.7322956749055,22.7556788009212,149143.446332289,0.0,1.0
2019-06-27,58.4,58.47,58.36,58.47,85956,22.7595759885905,22.7868563022754,22.7439872379134,22.7868563022754,220559.047432011,0.0,1.0
2019-06-28,58.45,58.49,58.39,58.44,54202,22.7790619269369,22.794650677614,22.7556788009212,22.7751647392676,139079.779060332,0.0,1.0
2019-07-01,58.19,58.3,58.17,58.28,126164,22.7545486164971,22.7975628860935,22.7467278402069,22.7897421098033,322638.048494507,0.1971,1.0
2019-07-02,58.28,58.3,58.19,58.28,135190,22.7897421098033,22.7975628860935,22.7545486164971,22.7897421098033,345720.156114044,0.0,1.0
2019-07-03,58.31,58.35,58.28,58.32,46828,22.8014732742387,22.8171148268192,22.7897421098033,22.8053836623838,119752.818037639,0.0,1.0
2019-07-05,58.34,58.34,58.21,58.23,74828,22.813204438674,22.813204438674,22.7623693927874,22.7701901690776,191356.963101574,0.0,1.0
2019-07-08,58.36,58.38,58.29,58.38,79390,22.8210252149643,22.8288459912545,22.7936524979484,22.8288459912545,203023.324165204,0.0,1.0
2019-07-09,58.34,58.42,58.29,58.38,138690,22.813204438674,22.8444875438351,22.7936524979484,22.8288459912545,354670.674247037,0.0,1.0
2019-07-10,58.39,58.44,58.31,58.43,62893,22.8327563793997,22.8523083201253,22.8014732742387,22.8483979319802,160835.696268071,0.0,1.0
2019-07-11,58.36,58.42,58.3,58.39,72382,22.8210252149643,22.8444875438351,22.7975628860935,22.8327563793997,185101.82957206,0.0,1.0
2019-07-12,58.39,58.42,58.33,58.39,81756,22.8327563793997,22.8444875438351,22.8092940505289,22.8327563793997,209073.874423107,0.0,1.0
2019-07-15,58.39,58.45,58.3,58.43,107766,22.8327563793997,22.8562187082704,22.7975628860935,22.8483979319802,275589.010605711,0.0,1.0
2019-07-16,58.4,58.45,58.34,58.35,63732,22.8366667675448,22.8562187082704,22.813204438674,22.8171148268192,162981.263329094,0.0,1.0
2019-07-17,58.38,58.5,58.35,58.43,175410,22.8288459912545,22.8757706489961,22.8171148268192,22.8483979319802,448574.395916596,0.0,1.0
2019-07-18,58.46,58.48,58.32,58.32,75578,22.8601290964156,22.8679498727058,22.8053836623838,22.8053836623838,193274.931272929,0.0,1.0
2019-07-19,58.5,58.54,58.42,58.51,80839,22.8757706489961,22.8914122015766,22.8444875438351,22.8796810371412,206728.838672263,0.0,1.0
2019-07-22,58.49,58.56,58.46,58.5,54933,22.871860260851,22.8992329778668,22.8601290964156,22.8757706489961,140479.660742753,0.0,1.0
2019-07-23,58.49,58.52,58.39,58.4,54279,22.871860260851,22.8835914252863,22.8327563793997,22.8366667675448,138807.192497331,0.0,1.0
2019-07-24,58.54,58.57,58.5,58.56,54633,22.8914122015766,22.903143366012,22.8757706489961,22.8992329778668,139712.473474211,0.0,1.0
2019-07-25,58.54,58.54,58.5,58.54,52533,22.8914122015766,22.8914122015766,22.8757706489961,22.8914122015766,134342.162594416,0.0,1.0
2019-07-26,58.56,58.59,58.5,58.5,63471,22.8992329778668,22.9109641423022,22.8757706489961,22.8757706489961,162313.810405463,0.0,1.0
2019-07-29,58.59,58.6,58.51,58.52,75189,22.9109641423022,22.9148745304474,22.8796810371412,22.8835914252863,192280.145114719,0.0,1.0
2019-07-30,58.61,58.67,58.51,58.58,67609,22.9187849185925,22.9422472474632,22.8796810371412,22.9070537541571,172895.880129554,0.0,1.0
2019-07-31,58.63,58.67,58.51,58.6,165575,22.9266056948827,22.9422472474632,22.8796810371412,22.9148745304474,423423.439962889,0.0,1.0
2019-08-01,58.49,58.56,58.39,58.46,144481,22.9485429723769,22.9760074621712,22.9093079869565,22.9367724767508,368245.326083319,0.1961,1.0
2019-08-02,58.56,58.62,58.52,58.54,70669,22.9760074621712,22.9995484534234,22.960313468003,22.9681604650871,180117.309189319,0.0,1.0
2019-08-05,58.74,58.84,58.6,58.81,165109,23.0466304359278,23.0858654213482,22.9917014563393,23.0740949257221,420820.852183269,0.0,1.0
2019-08-06,58.81,58.84,58.67,58.77,78337,23.0740949257221,23.0858654213482,23.0191659461336,23.058400931554,199661.091142704,0.0,1.0
2019-08-07,58.93,58.99,58.92,58.93,41506,23.1211769082265,23.1447178994788,23.1172534096845,23.1211769082265,105788.238622478,0.0,1.0
2019-08-08,59.0,59.09,58.79,59.09,71135,23.1486413980208,23.1839528848991,23.066247928638,23.1839528848991,181305.02468101,0.0,1.0
2019-08-09,58.94,59.08,58.85,59.04,117737,23.1251004067686,23.1800293863571,23.0897889198902,23.164335392189,300081.671341365,0.0,1.0
2019-08-12,59.1,59.17,58.99,59.08,64526,23.1878763834412,23.2153408732354,23.1447178994788,23.1800293863571,164460.364413676,0.0,1.0
2019-08-13,59.15,59.15,58.99,59.04,82516,23.2074938761514,23.2074938761514,23.1447178994788,23.164335392189,210312.299382556,0.0,1.0
2019-08-14,59.27,59.46,59.18,59.3,92873,23.2545758586558,23.3291223309545,23.2192643717775,23.2663463542819,236709.658497215,0.0,1.0
2019-08-15,59.42,59.47,59.22,59.22,58989,23.3134283367864,23.3330458294966,23.2349583659456,23.2349583659456,150347.959526366,0.0,1.0
2019-08-16,59.47,59.48,59.407,59.42,56392,23.3330458294966,23.3369693280386,23.3083277886817,23.3134283367864,143728.866968602,0.0,1.0
2019-08-19,59.4,59.49,59.28,59.35,74526,23.3055813397023,23.3408928265806,23.2584993571979,23.2859638469921,189947.821316889,0.0,1.0
2019-08-20,59.47,59.56,59.42,59.44,66890,23.3330458294966,23.3683573163749,23.3134283367864,23.3212753338705,170485.599225595,0.0,1.0
2019-08-21,59.45,59.54,59.42,59.5,91543,23.3251988324125,23.3605103192908,23.3134283367864,23.3448163251227,233319.826729088,0.0,1.0
2019-08-22,59.33,59.49,59.25,59.47,114002,23.278116849908,23.3408928265806,23.2467288615717,23.3330458294966,290562.106188015,0.0,1.0
2019-08-23,59.45,59.5,59.29,59.33,54105,23.3251988324125,23.3448163251227,23.2624228557399,23.278116849908,137899.885574837,0.0,1.0
2019-08-26,59.35,59.5,59.35,59.47,48028,23.2859638469921,23.3448163251227,23.2859638469921,23.3330458294966,122411.158014754,0.0,1.0
2019-08-27,59.55,59.6,59.38,59.54,79871,23.3644338178329,23.3840513105431,23.2977343426182,23.3605103192908,203570.867031656,0.0,1.0
2019-08-28,59.62,59.63,59.41,59.6,116741,23.3918983076271,23.3958218061692,23.3095048382443,23.3840513105431,297543.120633805,0.0,1.0
2019-08-29,59.58,59.68,59.55,59.68,120292,23.376204313459,23.4154392988794,23.3644338178329,23.4154392988794,306593.716580136,0.0,1.0
2019-08-30,59.57,59.7,59.51,59.68,95437,23.3722808149169,23.4232862959634,23.3487398236647,23.4154392988794,243244.642447199,0.0,1.0
2019-09-03,59.4,59.57,59.33,59.4,122700,23.381618741447,23.4485358321212,23.354064645287,23.381618741447,311714.089627182,0.1938,1.0
2019-09-04,59.44,59.54,59.3,59.35,35808,23.3973639392527,23.4367269337669,23.3422557469328,23.3619372441899,90968.6888457222,0.0,1.0
2019-09-05,59.41,59.49,59.3,59.48,85113,23.3855550408984,23.4170454365098,23.3422557469328,23.4131091370584,216225.927550435,0.0,1.0
2019-09-06,59.26,59.45,59.26,59.41,190109,23.3265105491271,23.4013002387041,23.3265105491271,23.3855550408984,482963.76418039,0.0,1.0
2019-09-09,59.28,59.33,59.16,59.3,188994,23.3343831480299,23.354064645287,23.2871475546129,23.3422557469328,480131.154482475,0.0,1.0
2019-09-10,59.11,59.26,59.0,59.26,328869,23.2674660573558,23.3265105491271,23.2241667633901,23.3265105491271,835477.595286075,0.0,1.0
2019-09-11,58.89,59.11,58.77,59.11,235500,23.1808674694245,23.2674660573558,23.1336318760074,23.2674660573558,598277.653685421,0.0,1.0
2019-09-12,58.94,59.01,58.74,58.89,111389,23.2005489666816,23.2281030628415,23.1218229776531,23.1808674694245,282978.979050384,0.0,1.0
2019-09-13,58.66,58.83,58.56,58.83,237925,23.0903325820418,23.1572496727159,23.0509695875275,23.1572496727159,604438.262221248,0.0,1.0
2019-09-16,58.84,58.88,58.65,58.8,92365,23.1611859721674,23.176931169973,23.0863962825903,23.1454407743617,234649.322643966,0.0,1.0
2019-09-17,58.83,58.87,58.68,58.69,123504,23.1572496727159,23.1729948705216,23.0982051809446,23.102141480396,313756.617158236,0.0,1.0
2019-09-18,58.97,59.07,58.84,58.84,316968,23.2123578650358,23.2517208595501,23.1611859721674,23.1611859721674,805243.615003657,0.0,1.0
2019-09-19,59.13,59.19,58.97,59.11,111282,23.2753386562586,23.2989564529671,23.2123578650358,23.2674660573558,282707.150137669,0.0,1.0
2019-09-20,59.22,59.25,59.09,59.14,181902,23.3107653513214,23.3225742496757,23.2595934584529,23.27927495571,462114.232529451,0.0,1.0
2019-09-23,59.29,59.41,59.21,59.21,81034,23.3383194474814,23.3855550408984,23.30682905187,23.30682905187,205863.402924605,0.0,1.0
2019-09-24,59.42,59.49,59.3,59.39,89190,23.3894913403498,23.4170454365098,23.3422557469328,23.3776824419956,226583.371262008,0.0,1.0
2019-09-25,59.29,59.43,59.09,59.41,205850,23.3383194474814,23.3934276398013,23.2595934584529,23.3855550408984,522953.099835006,0.0,1.0
2019-09-26,59.31,59.34,59.12,59.34,93009,23.3461920463842,23.3580009447385,23.2714023568072,23.3580009447385,236285.377034511,0.0,1.0
2019-09-27,59.33,59.35,59.19,59.33,72095,23.354064645287,23.3619372441899,23.2989564529671,23.354064645287,183154.256655841,0.0,1.0
2019-09-30,59.37,59.43,59.28,59.35,65634,23.3698098430927,23.3934276398013,23.3343831480299,23.3619372441899,166740.363150697,0.0,1.0
2019-10-01,59.21,59.26,59.05,59.08,179592,23.3843347880685,23.4040817351957,23.3211445572613,23.3329927255377,454733.581962984,0.1969,1.0
2019-10-02,59.26,59.32,59.06,59.26,120618,23.4040817351957,23.4277780717484,23.3250939466868,23.4040817351957,305409.234204259,0.0,1.0
2019-10-03,59.36,59.5,59.25,59.25,93277,23.4435756294502,23.4988670814064,23.4001323457703,23.4001323457703,236180.811643955,0.0,1.0
2019-10-04,59.33,59.44,59.26,59.34,91889,23.4317274611738,23.4751707448537,23.4040817351957,23.4356768505993,232666.344341601,0.0,1.0
2019-10-07,59.33,59.44,59.27,59.39,1298536,23.4317274611738,23.4751707448537,23.4080311246212,23.4554237977265,3287941.14764514,0.0,1.0
2019-10-08,59.35,59.46,59.29,59.43,362477,23.4396262400247,23.4830695237046,23.415929903472,23.4712213554283,917805.161639699,0.0,1.0
2019-10-09,59.39,59.5,59.36,59.43,399790,23.4554237977265,23.4988670814064,23.4435756294502,23.4712213554283,1012283.0567786,0.0,1.0
2019-10-10,59.33,59.44,59.23,59.39,121297,23.4317274611738,23.4751707448537,23.3922335669194,23.4554237977265,307128.487301017,0.0,1.0
2019-10-11,59.05,59.22,59.0,59.19,164743,23.3211445572613,23.3882841774939,23.3013976101341,23.3764360092176,417135.365123881,0.0,1.0
2019-10-14,59.17,59.22,59.08,59.22,46322,23.3685372303667,23.3882841774939,23.3329927255377,23.3882841774939,117289.01612371,0.0,1.0
2019-10-15,59.14,59.24,59.04,59.24,117291,23.3566890620904,23.3961829563448,23.3171951678359,23.3961829563448,296985.147233843,0.0,1.0
2019-10-16,59.05,59.15,59.01,59.04,268042,23.3211445572613,23.3606384515158,23.3053469995595,23.3171951678359,678692.251194499,0.0,1.0
2019-10-17,59.07,59.2,59.0,59.1,60839,23.3290433361122,23.380385398643,23.3013976101341,23.3408915043886,154046.596691646,0.0,1.0
2019-10-18,59.03,59.08,58.97,59.08,172398,23.3132457784104,23.3329927255377,23.2895494418578,23.3329927255377,436518.108063024,0.0,1.0
2019-10-21,58.94,59.05,58.91,58.93,94850,23.2777012735814,23.3211445572613,23.2658531053051,23.273751884156,240163.705784161,0.0,1.0
2019-10-22,58.92,58.97,58.86,58.97,44421,23.2698024947305,23.2895494418578,23.2461061581778,23.2895494418578,112475.613860182,0.0,1.0
2019-10-23,59.01,59.03,58.88,59.03,52192,23.3053469995595,23.3132457784104,23.2540049370287,23.3132457784104,132152.073086842,0.0,1.0
2019-10-24,58.93,59.04,58.9,59.0,84366,23.273751884156,23.3171951678359,23.2619037158796,23.3013976101341,213617.830281355,0.0,1.0
2019-10-25,58.93,59.13,58.89,59.04,82478,23.273751884156,23.3527396726649,23.2579543264542,23.3171951678359,208837.344498324,0.0,1.0
2019-10-28,58.96,59.0,58.86,58.86,44014,23.2856000524323,23.3013976101341,23.2461061581778,23.2461061581778,111445.074816912,0.0,1.0
2019-10-29,58.9,59.0,58.89,59.0,90778,23.2619037158796,23.3013976101341,23.2579543264542,23.3013976101341,229853.251277539,0.0,1.0
2019-10-30,59.0,59.04,58.81,58.83,55359,23.3013976101341,23.3171951678359,23.2263592110506,23.2342579899015,140171.034143441,0.0,1.0
2019-10-31,59.09,59.16,58.97,58.97,57688,23.3369421149631,23.3645878409412,23.2895494418578,23.2895494418578,146068.148226428,0.0,1.0
2019-11-01,58.9,59.03,58.86,59.02,117809,23.3347099200599,23.3862126754012,23.3188629184164,23.3822509249904,297366.032137167,0.184348,1.0
2019-11-04,58.94,58.98,58.82,58.85,74607,23.3505569217034,23.3664039233469,23.3030159167728,23.3149011680055,188318.274152719,0.0,1.0
2019-11-05,58.79,58.9,58.79,58.9,85200,23.2911306655402,23.3347099200599,23.2911306655402,23.3347099200599,215056.455263067,0.0,1.0
2019-11-06,58.82,58.91,58.76,58.86,81013,23.3030159167728,23.3386716704707,23.2792454143076,23.3188629184164,204487.894486231,0.0,1.0
2019-11-07,58.73,58.85,58.71,58.82,210672,23.267360163075,23.3149011680055,23.2594366622532,23.3030159167728,531764.947689915,0.0,1.0
2019-11-08,58.65,58.74,58.64,58.73,81051,23.235666159788,23.2713219134858,23.2317044093771,23.267360163075,204583.811684587,0.0,1.0
2019-11-11,58.65,58.66,58.6,58.62,59284,23.235666159788,23.2396279101988,23.2158574077336,23.2237809085553,149640.925983752,0.0,1.0
2019-11-12,58.72,58.75,58.6,58.65,55804,23.2633984126641,23.2752836638967,23.2158574077336,23.235666159788,140856.929923711,0.0,1.0
2019-11-13,58.8,58.83,58.71,58.8,273877,23.2950924159511,23.3069776671837,23.2594366622532,23.2950924159511,691303.014062007,0.0,1.0
2019-11-14,58.84,58.93,58.84,58.91,100133,23.3109394175946,23.3465951712925,23.3109394175946,23.3386716704707,252749.390080478,0.0,1.0
2019-11-15,58.82,58.94,58.82,58.88,171107,23.3030159167728,23.3505569217034,23.3030159167728,23.3267864192381,431897.475242931,0.0,1.0
2019-11-18,58.91,58.91,58.79,58.87,51450,23.3386716704707,23.3386716704707,23.2911306655402,23.3228246688272,129866.838301465,0.0,1.0
2019-11-19,58.92,58.98,58.88,58.93,126853,23.3426334208816,23.3664039233469,23.3267864192381,23.3465951712925,320194.325346078,0.0,1.0
2019-11-20,59.04,59.06,58.94,58.94,60694,23.3901744258121,23.3980979266339,23.3505569217034,23.3505569217034,153199.958870148,0.0,1.0
2019-11-21,59.01,59.06,58.89,58.89,89006,23.3782891745795,23.3980979266339,23.330748169649,23.330748169649,224663.319919537,0.0,1.0
2019-11-22,59.0,59.07,59.0,59.06,145307,23.3743274241686,23.4020596770448,23.3743274241686,23.3980979266339,366774.745832283,0.0,1.0
2019-11-25,59.07,59.15,59.02,59.05,62965,23.4020596770448,23.4337536803318,23.3822509249904,23.394136176223,158932.273540364,0.0,1.0
2019-11-26,59.2,59.2,59.11,59.15,79961,23.4535624323861,23.4535624323861,23.4179066786883,23.4337536803318,201832.502573828,0.0,1.0
2019-11-27,59.21,59.22,59.15,59.2,43519,23.457524182797,23.4614859332079,23.4337536803318,23.4535624323861,109847.909349688,0.0,1.0
2019-11-29,59.18,59.22,59.16,59.21,31824,23.4456389315644,23.4614859332079,23.4377154307426,23.457524182797,80328.1294869935,0.0,1.0
2019-12-02,58.95,59.0,58.85,59.0,264807,23.4274544971785,23.4473251116799,23.3877132681756,23.4473251116799,666328.160060242,0.1841,1.0
2019-12-03,58.94,59.01,58.82,58.97,1134881,23.4234803742782,23.4512992345802,23.3757908994748,23.435402742979,2855676.65740456,0.0,1.0
2019-12-04,58.85,59.03,58.84,59.01,134937,23.3877132681756,23.4592474803807,23.3837391452753,23.4512992345802,339539.071603278,0.0,1.0
2019-12-05,58.92,59.0,58.88,58.98,195143,23.4155321284776,23.4473251116799,23.3996356368765,23.4393768658793,491034.13481757,0.0,1.0
2019-12-06,58.85,58.96,58.85,58.9,156459,23.3877132681756,23.4314286200788,23.3877132681756,23.407583882677,393694.417424259,0.0,1.0
2019-12-09,59.01,59.09,58.89,59.01,175255,23.4512992345802,23.4830922177825,23.4036097597768,23.4512992345802,440990.388061334,0.0,1.0
2019-12-10,58.99,59.06,58.93,58.93,126697,23.4433509887796,23.4711698490816,23.4195062513779,23.4195062513779,318804.936784725,0.0,1.0
2019-12-11,59.05,59.09,58.99,59.02,181694,23.4671957261813,23.4830922177825,23.4433509887796,23.4552733574805,457192.705306075,0.0,1.0
2019-12-12,59.03,59.1,58.95,59.07,151874,23.4592474803807,23.4870663406827,23.4274544971785,23.4751439719819,382157.280513693,0.0,1.0
2019-12-13,59.13,59.17,59.03,59.06,125075,23.4989887093836,23.5148852009847,23.4592474803807,23.4711698490816,314723.533061947,0.0,1.0
2019-12-16,59.13,59.19,59.1,59.15,214158,23.4989887093836,23.5228334467853,23.4870663406827,23.5069369551842,538881.170445576,0.0,1.0
2019-12-17,59.16,59.18,59.1,59.11,77497,23.5109110780844,23.518859323885,23.4870663406827,23.491040463583,195004.034712786,0.0,1.0
2019-12-18,59.13,59.17,59.04,59.04,63795,23.4989887093836,23.5148852009847,23.463221603281,23.463221603281,160525.98674145,0.0,1.0
2019-12-19,59.11,59.14,59.08,59.14,179569,23.491040463583,23.5029628322839,23.4791180948822,23.5029628322839,451845.613499107,0.0,1.0
2019-12-20,58.99,59.03,58.91,58.91,119285,23.5152826132748,23.531227880346,23.4833920791323,23.4833920791323,299236.129359878,0.181,1.0
2019-12-23,58.99,59.06,58.94,59.04,146263,23.5152826132748,23.5431868306494,23.4953510294357,23.5352141971138,366912.637704354,0.0,1.0
2019-12-24,58.98,59.01,58.91,58.95,52225,23.5112962965069,23.5232552468104,23.4833920791323,23.4993373462035,131010.662328203,0.0,1.0
2019-12-26,58.96,59.05,58.91,59.05,91676,23.5033236629713,23.5392005138816,23.4833920791323,23.5392005138816,229976.706167551,0.0,1.0
2019-12-27,58.95,59.01,58.9,59.01,77369,23.4993373462035,23.5232552468104,23.4794057623645,23.5232552468104,194086.432430268,0.0,1.0
2019-12-30,58.98,58.99,58.88,58.88,80059,23.5112962965069,23.5152826132748,23.4714331288289,23.4714331288289,200834.516329988,0.0,1.0
2019-12-31,59.0,59.07,58.91,58.98,161364,23.5192689300426,23.5471731474172,23.4833920791323,23.5112962965069,404794.725053673,0.0,1.0
2020-01-02,59.04,59.14,58.96,59.08,204086,23.5352141971138,23.5750773647918,23.5033236629713,23.551159464185,511966.338571826,0.0,1.0
2020-01-03,59.19,59.21,59.06,59.06,77474,23.5950089486308,23.6029815821664,23.5431868306494,23.5431868306494,194349.833474681,0.0,1.0
2020-01-06,59.32,59.34,59.24,59.24,118689,23.6468310666123,23.6548037001479,23.6149405324699,23.6149405324699,297741.014860164,0.0,1.0
2020-01-07,59.35,59.45,59.3,59.41,379288,23.6587900169157,23.6986531845937,23.6388584330767,23.6827079175225,951474.812697739,0.0,1.0
2020-01-08,59.35,59.46,59.33,59.36,189358,23.6587900169157,23.7026395013615,23.6508173833801,23.6627763336835,475019.952075516,0.0,1.0
2020-01-09,59.49,59.49,59.36,59.4,177142,23.7145984516649,23.7145984516649,23.6627763336835,23.6787216007547,444375.121994113,0.0,1.0
2020-01-10,59.57,59.64,59.49,59.5,217555,23.7464889858074,23.774393203182,23.7145984516649,23.7185847684327,545754.421116556,0.0,1.0
2020-01-13,59.65,59.75,59.53,59.68,150901,23.7783795199498,23.8182426876278,23.7305437187362,23.7903384702532,378547.438123277,0.0,1.0
2020-01-14,59.75,59.81,59.65,59.7,158378,23.8182426876278,23.8421605882347,23.7783795199498,23.7983111037888,397304.101066848,0.0,1.0
2020-01-15,59.8,59.86,59.76,59.83,82073,23.8381742714669,23.8620921720737,23.8222290043956,23.8501332217703,205886.799219963,0.0,1.0
2020-01-16,59.88,59.92,59.7,59.9,126083,23.8700648056093,23.8860100726805,23.7983111037888,23.8780374391449,316289.46554958,0.0,1.0
2020-01-17,59.91,59.93,59.8,59.9,92351,23.8820237559127,23.8899963894483,23.8381742714669,23.8780374391449,231669.998595919,0.0,1.0
2020-01-21,59.97,59.97,59.91,59.97,87133,23.9059416565195,23.9059416565195,23.8820237559127,23.9059416565195,218580.220979288,0.0,1.0
2020-01-22,59.96,60.04,59.86,59.98,100762,23.9019553397517,23.9338458738942,23.8620921720737,23.9099279732873,252769.676544077,0.0,1.0
2020-01-23,60.06,60.11,59.97,60.03,127072,23.9418185074298,23.9617500912688,23.9059416565195,23.9298595571264,318770.452529811,0.0,1.0
2020-01-24,60.04,60.1483,59.99,59.99,95986,23.9338458738942,23.9770176844895,23.9139142900551,23.9139142900551,240788.691895354,0.0,1.0
2020-01-27,60.27,60.27,60.06,60.18,149921,24.0255311595536,24.0255311595536,23.9418185074298,23.9896543086434,376089.028375425,0.0,1.0
2020-01-28,60.25,60.29,60.2,60.28,107608,24.017558526018,24.0335037930893,23.997626942179,24.0295174763214,269943.424639795,0.0,1.0
2020-01-29,60.31,60.31,60.24,60.24,71479,24.0414764266249,24.0414764266249,24.0135722092502,24.0135722092502,179310.888129394,0.0,1.0
2020-01-30,60.36,60.43,60.287,60.41,47759,24.0614080104639,24.0893122278385,24.0323078980589,24.0813395943029,119807.337905843,0.0,1.0
2020-01-31,60.39,60.44,60.27,60.36,315612,24.0733669607673,24.0932985446063,24.0255311595536,24.0614080104639,791738.385040283,0.0,1.0
2020-02-03,60.22,60.22,60.05,60.22,145351,24.0792511629482,24.0792511629482,24.0112758607612,24.0792511629482,363509.527799132,0.184761,1.0
2020-02-04,60.18,60.2,60.08,60.19,121351,24.0632569741984,24.0712540685733,24.0232715023237,24.0672555213858,303487.727693324,0.0,1.0
2020-02-05,60.11,60.17,60.1049,60.17,91485,24.0352671438861,24.0592584270109,24.0332278848205,24.0592584270109,228795.599278323,0.0,1.0
2020-02-06,60.17,60.22,60.14,60.18,73917,24.0592584270109,24.0792511629482,24.0472627854485,24.0632569741984,184859.641600872,0.0,1.0
2020-02-07,60.27,60.3,60.22,60.3,89166,24.0992438988856,24.111239540448,24.0792511629482,24.111239540448,222995.992843099,0.0,1.0
2020-02-10,60.32,60.35,60.28,60.35,115445,24.119236634823,24.1312322763854,24.1032424460731,24.1312322763854,288717.36305062,0.0,1.0
2020-02-11,60.26,60.34,60.26,60.34,106674,24.0952453516981,24.1272337291979,24.0952453516981,24.1272337291979,266781.896020286,0.0,1.0
2020-02-12,60.29,60.3,60.26,60.3,91682,24.1072409932605,24.111239540448,24.0952453516981,24.111239540448,229288.278220859,0.0,1.0
2020-02-13,60.3,60.31,60.27,60.31,180171,24.111239540448,24.1152380876355,24.0992438988856,24.1152380876355,450591.156119306,0.0,1.0
2020-02-14,60.29,60.34,60.29,60.3,150718,24.1072409932605,24.1272337291979,24.1072409932605,24.111239540448,376931.902847793,0.0,1.0
2020-02-18,60.46,60.46,60.32,60.32,142128,24.1752162954475,24.1752162954475,24.119236634823,24.119236634823,355449.10022659,0.0,1.0
2020-02-19,60.45,60.49,60.42,60.46,68532,24.1712177482601,24.18721193701,24.1592221066977,24.1752162954475,171392.250202132,0.0,1.0
2020-02-20,60.6,60.6,60.47,60.5,157842,24.2311959560721,24.2311959560721,24.179214842635,24.1912104841974,394748.373845867,0.0,1.0
2020-02-21,60.66,60.72,60.61,60.7,126969,24.255187239197,24.2791785223218,24.2351945032596,24.2711814279468,317537.830734758,0.0,1.0
2020-02-24,60.94,61.05,60.8,60.9,193202,24.3671465604461,24.4111305795083,24.3111668998215,24.3511523716963,483180.492668422,0.0,1.0
2020-02-25,61.1,61.16,60.95,61.07,311670,24.4311233154457,24.4551145985705,24.3711451076336,24.4191276738833,779458.101624035,0.0,1.0
2020-02-26,61.12,61.16,61.02,61.04,291900,24.4391204098206,24.4551145985705,24.3991349379459,24.4071320323208,730015.143786878,0.0,1.0
2020-02-27,61.16,61.34,61.1,61.29,169744,24.4551145985705,24.527088447945,24.4311233154457,24.5070957120076,424514.184881671,0.0,1.0
2020-02-28,60.73,61.02,60.45,60.81,871457,24.2831770695093,24.3991349379459,24.1712177482601,24.315165447009,2179434.07728359,0.0,1.0
2020-03-02,60.92,61.12,60.59,60.67,151506,24.4325659912709,24.5127779610387,24.300216241154,24.3323010290612,377764.06797786,0.183608,1.0
2020-03-03,60.96,61.1,60.86,60.95,256363,24.4486083852245,24.5047567640619,24.4085024003406,24.4445977867361,639213.824924477,0.0,1.0
2020-03-04,60.97,61.04,60.91,60.91,100982,24.4526189837129,24.4806931731316,24.4285553927825,24.4285553927825,251787.857329348,0.0,1.0
2020-03-05,61.0,61.09,60.91,61.09,292067,24.464650779178,24.5007461655735,24.4285553927825,24.5007461655735,728237.944649648,0.0,1.0
2020-03-06,60.95,61.08,60.58,61.07,867354,24.4445977867361,24.4967355670851,24.2962056426657,24.4927249685968,2162654.78210017,0.0,1.0
2020-03-09,58.6,60.55,58.43,60.49,575035,23.5021071419645,24.2841738472005,23.4339269676618,24.2601102562701,1433788.50230122,0.0,1.0
2020-03-10,58.62,58.89,58.11,58.63,1314803,23.5101283389412,23.6184144981278,23.3055878160334,23.5141389374296,3278321.1877384,0.0,1.0
2020-03-11,58.25,58.75,57.86,58.36,733145,23.3617361948708,23.5622661192903,23.2053228538236,23.4058527782431,1828018.94062036,0.0,1.0
2020-03-12,48.49,55.33,48.2,54.74,1771973,19.4473920702023,22.190641436261,19.331084714039,21.954016125446,4418225.87110037,0.0,1.0
2020-03-13,50.67,52.0,48.51,50.66,1252244,20.3217025406713,20.8551121396272,19.4554132671791,20.3176919421829,3122336.98692373,0.0,1.0
2020-03-16,45.84,49.06,45.18,49.06,1445020,18.384583470779,19.6759961840406,18.1198839705453,19.6759961840406,3603003.40256734,0.0,1.0
2020-03-17,48.55,48.99,46.21,46.32,1146588,19.4714556611327,19.6479219946218,18.5329756148495,18.5770921982217,2858895.00861086,0.0,1.0
2020-03-18,47.96,49.24,46.0,47.46,1549143,19.2348303503177,19.7481869568316,18.4487530465933,19.0343004258982,3862623.00872193,0.0,1.0
2020-03-19,43.8,45.85,42.16,43.16,777578,17.5664213791475,18.3885940692674,16.9086832270516,17.3097430758905,1938807.89176724,0.0,1.0
2020-03-20,47.25,48.77,44.41,45.22,710485,18.950077857642,19.5596888278773,17.8110678869393,18.1359263644989,1771518.64505201,0.0,1.0
2020-03-23,42.96,47.16,42.96,45.15,527986,17.2295311061228,18.9139824712465,17.2295311061228,18.1078521750801,1316476.83389013,0.0,1.0
2020-03-24,48.3,48.96,44.44,44.76,880773,19.3711906989229,19.6358901991567,17.8230996824044,17.9514388340329,2196113.6288006,0.0,1.0
2020-03-25,54.1,54.44,46.49,46.49,674962,21.697337822189,21.8336981707943,18.6452723725244,18.6452723725244,1682945.82954122,0.0,1.0
2020-03-26,54.83,55.46,53.1,53.1,538291,21.9901115118415,22.2427792166101,21.2962779733501,21.2962779733501,1342171.25338845,0.0,1.0
2020-03-27,55.14,55.47,53.76,55.0,294940,22.1144400649816,22.2467898150984,21.5609774735838,22.0582916861441,735401.4640304,0.0,1.0
2020-03-30,55.54,55.79,52.94,54.45,572472,22.2748640045172,22.3751289667269,21.2321083975358,21.8377087692827,1427397.93488985,0.0,1.0
2020-03-31,54.72,55.32,53.83,55.32,676296,21.9459949284692,22.1866308377726,21.5890516630025,22.1866308377726,1686272.01640301,0.0,1.0
2020-04-01,52.35,54.06,49.88,53.11,529230,21.0676349567065,21.7558041214814,20.0736128298094,21.3734879188287,1315059.35796465,0.179903,1.0
2020-04-02,52.55,52.75,51.2,52.38,455591,21.1481225783176,21.2286101999287,20.6048311324426,21.0797080999482,1132077.18374709,0.0,1.0
2020-04-03,52.22,53.17,51.66,51.93,349075,21.0153180026593,21.397634205312,20.7899526621482,20.8986109513232,867400.459878519,0.0,1.0
2020-04-06,53.6,53.67,52.2,53.42,886818,21.5706825917759,21.5988532593398,21.0072692404982,21.4982437323259,2203613.38116035,0.0,1.0
2020-04-07,53.11,53.49,52.41,53.41,485539,21.3734879188287,21.5264143998898,21.0917812431898,21.4942193512453,1206493.595614,0.0,1.0
2020-04-08,53.21,53.84,52.73,52.73,543929,21.4137317296342,21.6672677377092,21.2205614377676,21.2205614377676,1351584.22900885,0.0,1.0
2020-04-09,54.21,54.51,53.3,53.61,647070,21.8161698376898,21.9369012701064,21.4499511593592,21.5747069728565,1607874.57014565,0.0,1.0
2020-04-13,54.35,54.73,53.36,54.52,281749,21.8725111728175,22.0254376538786,21.4740974458426,21.940925651187,700105.169864108,0.0,1.0
2020-04-14,54.36,54.45,53.81,54.32,437858,21.8765355538981,21.9127549836231,21.6551945944676,21.8604380295759,1088013.2652338,0.0,1.0
2020-04-15,54.0,54.3,53.82,53.88,257352,21.7316578349981,21.8523892674148,21.6592189755481,21.6833652620314,639482.183343571,0.0,1.0
2020-04-16,53.81,54.09,53.66,54.09,377500,21.6551945944676,21.7678772647231,21.5948288782592,21.7678772647231,938032.438886029,0.0,1.0
2020-04-17,54.05,54.38,53.65,54.38,640152,21.7517797404009,21.8845843160592,21.5908044971787,21.8845843160592,1590684.34918615,0.0,1.0
2020-04-20,53.91,54.26,53.66,53.72,452256,21.6954384052731,21.8362917430925,21.5948288782592,21.6189751647426,1123790.19518104,0.0,1.0
2020-04-21,54.04,54.13,53.66,53.99,572514,21.7477553593203,21.7839747890453,21.5948288782592,21.7276334539175,1422613.7846792,0.0,1.0
2020-04-22,53.7,54.07,53.46,53.92,351707,21.6109264025814,21.759828502562,21.5143412566481,21.6994627863537,873940.595982225,0.0,1.0
2020-04-23,53.6,53.9,53.22,53.55,494490,21.5706825917759,21.6914140241926,21.4177561107148,21.5505606863731,1228735.5250457,0.0,1.0
2020-04-24,53.31,53.67,53.23,53.5,452550,21.4539755404398,21.5988532593398,21.4217804917954,21.5304387809703,1124520.742299,0.0,1.0
2020-04-27,53.27,53.46,53.13,53.18,668384,21.4378780161176,21.5143412566481,21.3815366809898,21.4016585863926,1660836.75134411,0.0,1.0
2020-04-28,53.13,53.53,53.09,53.44,204070,21.3815366809898,21.542511924212,21.3654391566676,21.506292494487,507084.184909861,0.0,1.0
2020-04-29,53.0,53.33,52.76,52.94,356164,21.3292197269426,21.4620243026009,21.2326345810093,21.3050734404593,885015.590896435,0.0,1.0
2020-04-30,52.92,53.12,52.75,52.89,372656,21.2970246782981,21.3775122999092,21.2286101999287,21.2849515350565,925995.805418579,0.0,1.0
2020-05-01,52.86,53.1,52.75,52.75,490226,21.3416365523285,21.4385338806024,21.2972252768697,21.2972252768697,1214215.52168513,0.170854,1.0
2020-05-04,52.51,53.05,52.51,52.89,451376,21.2003279485957,21.418346937212,21.2003279485957,21.3537487183628,1117989.95833788,0.0,1.0
2020-05-05,52.62,52.95,52.52,52.95,314070,21.2447392240546,21.3779730504312,21.2043653372738,21.3779730504312,777903.801299092,0.0,1.0
2020-05-06,52.34,52.77,52.06,52.75,253599,21.1316923410684,21.3053000542258,21.0186454580822,21.2972252768697,628126.297021837,0.0,1.0
2020-05-07,52.28,52.9,52.11,52.37,500265,21.1074680089999,21.3577861070408,21.0388324014726,21.1438045071026,1239080.60354981,0.0,1.0
2020-05-08,52.22,52.39,52.06,52.36,387460,21.0832436769314,21.1518792844588,21.0186454580822,21.1397671184246,959679.711055964,0.0,1.0
2020-05-11,52.81,53.18,52.05,52.12,3129149,21.3214496089381,21.4708329900271,21.0146080694041,21.0428697901506,7750427.9362284,0.0,1.0
2020-05-12,52.87,52.99,52.64,52.87,250771,21.3456739410066,21.3941226051436,21.2528140014108,21.3456739410066,621121.769527731,0.0,1.0
2020-05-13,53.08,53.08,52.68,52.68,219628,21.4304591032463,21.4304591032463,21.2689635561231,21.2689635561231,543985.277395857,0.0,1.0
2020-05-14,53.21,53.33,52.9,52.98,376537,21.4829451560613,21.5313938201983,21.3577861070408,21.3900852164655,932625.09513725,0.0,1.0
2020-05-15,53.2,53.47,53.19,53.35,515056,21.4789077673832,21.5879172616914,21.4748703787052,21.5394685975544,1275715.66937914,0.0,1.0
2020-05-18,53.09,53.47,53.09,53.22,536144,21.4344964919244,21.5879172616914,21.4344964919244,21.4869825447394,1327947.45007068,0.0,1.0
2020-05-19,52.81,53.48,52.81,53.29,717303,21.3214496089381,21.5919546503695,21.3214496089381,21.5152442654859,1776650.84338919,0.0,1.0
2020-05-20,53.64,53.74,52.97,53.1,233293,21.6565528692187,21.6969267559995,21.3860478277874,21.4385338806024,577831.411839619,0.0,1.0
2020-05-21,53.85,54.0,53.56,53.72,350038,21.7413380314584,21.8018988616296,21.6242537597941,21.6888519786434,866991.087334452,0.0,1.0
2020-05-22,54.1,54.14,53.93,53.93,258599,21.8422727484104,21.8584223031227,21.773637140883,21.773637140883,640510.53940887,0.0,1.0
2020-05-26,53.95,54.1,53.73,54.05,298527,21.7817119182392,21.8422727484104,21.6928893673214,21.82208580502,739406.145414761,0.0,1.0
2020-05-27,53.96,54.19,53.9,54.15,309567,21.7857493069173,21.8786092465131,21.7615249748488,21.8624596918008,766750.552605329,0.0,1.0
2020-05-28,54.1,54.21,53.98,54.17,317456,21.8422727484104,21.8866840238693,21.7938240842734,21.870534469157,786290.41024359,0.0,1.0
2020-05-29,54.48,54.61,54.2,54.36,165413,21.9956935181774,22.0481795709924,21.8826466351912,21.9472448540405,409702.937193258,0.0,1.0
2020-06-01,54.4,54.52,54.315,54.41,240426,22.0343260792214,22.0829312102785,21.9998974447226,22.0383765068094,593581.775679257,0.175687,1.0
2020-06-02,54.44,54.54,54.34,54.49,333695,22.0505277895737,22.0910320654546,22.0100235136928,22.0707799275142,823851.291604445,0.0,1.0
2020-06-03,54.62,54.69,54.47,54.63,352660,22.1234354861594,22.151788479276,22.062679072338,22.1274859137475,870673.508734692,0.0,1.0
2020-06-04,54.97,54.99,54.75,54.85,251684,22.2652004517426,22.2733013069188,22.1760910448046,22.2165953206855,621376.372064829,0.0,1.0
2020-06-05,55.59,55.62,55.04,55.18,254598,22.5163269622043,22.5284782449686,22.2935534448593,22.3502594310925,628570.674238177,0.0,1.0
2020-06-08,55.66,55.74,55.53,55.63,1250792,22.544679955321,22.5770833760257,22.4920243966758,22.5325286725567,3088049.28071594,0.0,1.0
2020-06-09,55.63,55.75,55.63,55.65,449027,22.5325286725567,22.5811338036138,22.5325286725567,22.5406295277329,1108591.59985996,0.0,1.0
2020-06-10,55.83,55.87,55.68,55.84,459040,22.6135372243185,22.6297389346709,22.5527808104972,22.6175876519066,1133312.44668966,0.0,1.0
2020-06-11,55.72,56.0,55.65,55.89,285261,22.5689825208495,22.6823944933161,22.5406295277329,22.6378397898471,704273.792817919,0.0,1.0
2020-06-12,55.6,55.96,55.33,55.96,368039,22.5203773897924,22.6661927829637,22.4110158449139,22.6661927829637,908642.339593965,0.0,1.0
2020-06-15,55.74,55.77,55.46,55.52,206042,22.5770833760257,22.58923465879,22.4636714035591,22.4879739690877,508691.972683927,0.0,1.0
2020-06-16,55.8,55.93,55.6,55.77,548774,22.6013859415543,22.6540415001995,22.5203773897924,22.58923465879,1354854.48897627,0.0,1.0
2020-06-17,55.83,55.98,55.61,55.75,301157,22.6135372243185,22.6742936381399,22.5244278173805,22.5811338036138,743519.032127302,0.0,1.0
2020-06-18,55.94,55.98,55.63,55.85,126608,22.6580919277876,22.6742936381399,22.5325286725567,22.6216380794947,312579.344393698,0.0,1.0
2020-06-19,56.1,56.15,55.95,55.99,244358,22.722898769197,22.7431509071375,22.6621423553756,22.678344065728,603289.392750503,0.0,1.0
2020-06-22,56.17,56.24,56.08,56.14,188049,22.7512517623137,22.7796047554303,22.7147979140208,22.7391004795494,464269.50219489,0.0,1.0
2020-06-23,56.2,56.29,56.06,56.2,161779,22.763403045078,22.7998568933708,22.7066970588447,22.763403045078,399412.152128366,0.0,1.0
2020-06-24,56.12,56.25,56.05,56.05,221830,22.7309996243732,22.7836551830184,22.7026466312566,22.7026466312566,547670.573477618,0.0,1.0
2020-06-25,56.16,56.27,56.06,56.1,162776,22.7472013347256,22.7917560381946,22.7066970588447,22.722898769197,401873.620648211,0.0,1.0
2020-06-26,56.2,56.35,56.08,56.16,163374,22.763403045078,22.8241594588993,22.7147979140208,22.7472013347256,403350.007985089,0.0,1.0
2020-06-29,56.24,56.33,56.15,56.23,208472,22.7796047554303,22.8160586037231,22.7431509071375,22.7755543278422,514691.339286959,0.0,1.0
2020-06-30,56.36,56.38,56.23,56.29,201130,22.8282098864874,22.8363107416636,22.7755543278422,22.7998568933708,496564.857970308,0.0,1.0
2020-07-01,56.17,56.25,56.05,56.23,82500,22.8205144791128,22.8530165470909,22.7717613771457,22.8448910300964,203064.002095195,0.171001,1.0
2020-07-02,56.32,56.37,56.15,56.23,271822,22.8814558565717,22.901769649058,22.8123889621183,22.8448910300964,669057.735485094,0.0,1.0
2020-07-06,56.31,56.33,56.22,56.3,318300,22.8773930980745,22.885518615069,22.8408282715991,22.8733303395772,783457.840810916,0.0,1.0
2020-07-07,56.32,56.4,56.29,56.32,201700,22.8814558565717,22.9139579245498,22.8692675810799,22.8814558565717,496460.717849708,0.0,1.0
2020-07-08,56.28,56.39,56.22,56.34,179700,22.8652048225827,22.9098951660525,22.8408282715991,22.8895813735662,442310.317290989,0.0,1.0
2020-07-09,56.41,56.48,56.32,56.4,280300,22.9180206830471,22.9464599925279,22.8814558565717,22.9139579245498,689925.330754947,0.0,1.0
2020-07-10,56.53,56.6,56.42,56.49,184960,22.9667737850142,22.995213094495,22.9220834415443,22.9505227510251,455257.18578821,0.0,1.0
2020-07-13,56.59,56.87,56.48,56.48,202800,22.9911503359978,23.104907573921,22.9464599925279,22.9464599925279,499168.237877643,0.0,1.0
2020-07-14,56.71,56.73,56.56,56.6,249322,23.0399034379649,23.0480289549594,22.978962060506,22.995213094495,613676.644004585,0.0,1.0
2020-07-15,56.66,56.68,56.58,56.59,293700,23.0195896454786,23.0277151624731,22.9870875775005,22.9911503359978,722907.847458895,0.0,1.0
2020-07-16,56.69,56.94,56.62,56.68,94772,23.0317779209704,23.1333468834019,23.0033386114895,23.0277151624731,233270.080079586,0.0,1.0
2020-07-17,56.92,56.99,56.74,56.89,228960,23.1252213664074,23.1536606758882,23.0520917134567,23.1130330909156,563557.986905647,0.0,1.0
2020-07-20,57.02,57.04,56.78,56.98,154637,23.16584895138,23.1739744683745,23.0683427474457,23.1495979173909,380620.70414539,0.0,1.0
2020-07-21,57.0,57.04,56.87,57.04,239884,23.1577234343854,23.1739744683745,23.104907573921,23.1739744683745,590446.122164896,0.0,1.0
2020-07-22,56.89,57.09,56.77,57.04,733287,23.1130330909156,23.1942882608608,23.0642799889484,23.1739744683745,1804899.30793187,0.0,1.0
2020-07-23,57.05,57.2,56.9,56.9,875380,23.1780372268717,23.2389786043306,23.1170958494128,23.1170958494128,2154644.43823142,0.0,1.0
2020-07-24,57.04,57.15,57.02,57.02,221210,23.1739744683745,23.2186648118443,23.16584895138,23.16584895138,544482.277617917,0.0,1.0
2020-07-27,57.12,57.144,57.02,57.07,103209,23.2064765363526,23.216227156746,23.16584895138,23.1861627438663,254036.758693854,0.0,1.0
2020-07-28,57.2,57.25,57.12,57.19,86440,23.2389786043306,23.2592923968169,23.2064765363526,23.2349158458334,212761.846558894,0.0,1.0
2020-07-29,57.22,57.25,57.14,57.22,133256,23.2471041213252,23.2592923968169,23.2146020533471,23.2471041213252,327993.898947846,0.0,1.0
2020-07-30,57.26,57.34,57.19,57.23,116944,23.2633551553142,23.2958572232923,23.2349158458334,23.2511668798224,287843.838315401,0.0,1.0
2020-07-31,57.29,57.43,57.19,57.34,335393,23.275543430806,23.3324220497676,23.2349158458334,23.2958572232923,825530.240663198,0.0,1.0
2020-08-03,57.11,57.2676,57.03,57.2,198232,23.2711471198361,23.3353658693736,23.2385487698171,23.3078202636075,486483.518053567,0.169179,1.0
2020-08-04,57.18,57.28,57.15,57.23,99437,23.2996706761028,23.3404186136265,23.2874462948456,23.3200446448646,244029.528959464,0.0,1.0
2020-08-05,57.18,57.27,57.14,57.26,119573,23.2996706761028,23.3363438198742,23.2833715010932,23.3322690261218,293445.526979595,0.0,1.0
2020-08-06,57.38,57.41,57.21,57.34,86704,23.3811665511503,23.3933909324075,23.3118950573599,23.3648673761408,212781.32162979,0.0,1.0
2020-08-07,57.38,57.5,57.35,57.49,161129,23.3811665511503,23.4300640761789,23.3689421698932,23.4259892824265,395428.602750582,0.0,1.0
2020-08-10,57.37,57.54,57.36,57.49,189432,23.377091757398,23.4463632511884,23.3730169636456,23.4259892824265,464887.332983187,0.0,1.0
2020-08-11,57.28,57.48,57.28,57.42,166065,23.3404186136265,23.4219144886741,23.3404186136265,23.3974657261599,407542.099285513,0.0,1.0
2020-08-12,57.26,57.39,57.2,57.32,153355,23.3322690261218,23.3852413449027,23.3078202636075,23.3567177886361,376350.336530453,0.0,1.0
2020-08-13,57.33,57.48,57.23,57.28,128437,23.3607925823884,23.4219144886741,23.3200446448646,23.3404186136265,315198.775214123,0.0,1.0
2020-08-14,57.5,57.58,57.26,57.26,107328,23.4300640761789,23.4626624261979,23.3322690261218,23.3322690261218,263394.926276551,0.0,1.0
2020-08-17,57.44,57.54,57.39,57.53,122258,23.4056153136646,23.4463632511884,23.3852413449027,23.442288457436,300034.817538001,0.0,1.0
2020-08-18,57.47,57.5,57.4,57.5,140870,23.4178396949217,23.4300640761789,23.3893161386551,23.4300640761789,345710.748961853,0.0,1.0
2020-08-19,57.43,57.47,57.37,57.42,122821,23.4015405199122,23.4178396949217,23.377091757398,23.3974657261599,301416.482560118,0.0,1.0
2020-08-20,57.17,57.4,57.09,57.36,262519,23.2955958823504,23.3893161386551,23.2629975323313,23.3730169636456,644251.012328505,0.0,1.0
2020-08-21,57.3,57.32,57.08,57.18,125952,23.3485682011313,23.3567177886361,23.258922738579,23.2996706761028,309100.30704368,0.0,1.0
2020-08-24,57.18,57.405,57.18,57.35,84301,23.2996706761028,23.3913535355313,23.2996706761028,23.3689421698932,206884.090638412,0.0,1.0
2020-08-25,57.44,57.44,57.2101,57.28,180356,23.4056153136646,23.4056153136646,23.3119358052974,23.3404186136265,442613.81301742,0.0,1.0
2020-08-26,57.44,57.49,57.36,57.42,235855,23.4056153136646,23.4259892824265,23.3730169636456,23.3974657261599,578814.571565257,0.0,1.0
2020-08-27,57.37,57.47,57.32,57.38,170618,23.377091757398,23.4178396949217,23.3567177886361,23.3811665511503,418715.670947492,0.0,1.0
2020-08-28,57.31,57.39,57.31,57.35,192739,23.3526429948837,23.3852413449027,23.3526429948837,23.3689421698932,473003.081168158,0.0,1.0
2020-08-31,57.01,57.34,57.0,57.2,1892283,23.2303991823123,23.3648673761408,23.2263243885599,23.3078202636075,4643874.30381048,0.0,1.0
2020-09-01,57.13,57.15,56.84,56.97,1360059,23.347997730006,23.3561713682801,23.2294799750313,23.2826086238131,3327915.80539442,0.1686,1.0
2020-09-02,57.14,57.185,57.02,57.02,138161,23.352084549143,23.3704752352598,23.3030427194983,23.3030427194983,338064.874824621,0.0,1.0
2020-09-03,57.04,57.15,57.02,57.15,108331,23.3112163577725,23.3561713682801,23.3030427194983,23.3561713682801,265074.123338901,0.0,1.0
2020-09-04,57.03,57.09,56.95,57.02,115532,23.3071295386354,23.3316504534577,23.2744349855389,23.3030427194983,282694.183729403,0.0,1.0
2020-09-08,57.02,57.07,56.94,57.07,85786,23.3030427194983,23.3234768151836,23.2703481664019,23.3234768151836,209908.971067848,0.0,1.0
2020-09-09,57.09,57.11,56.9514,57.1,139305,23.3316504534577,23.3398240917319,23.2750071402181,23.3357372725948,340864.117858469,0.0,1.0
2020-09-10,57.07,57.09,57.0101,57.09,72287,23.3234768151836,23.3316504534577,23.2989967685527,23.3316504534577,176878.392646604,0.0,1.0
2020-09-11,57.01,57.12,56.91,57.12,70971,23.2989559003613,23.3439109108689,23.2580877089907,23.3439109108689,173658.284401373,0.0,1.0
2020-09-14,56.9,56.9763,56.85,56.95,107340,23.2540008898537,23.2851833198694,23.2335667941684,23.2744349855389,262649.254591923,0.0,1.0
2020-09-15,56.96,57.04,56.87,56.88,170788,23.278521804676,23.3112163577725,23.2417404324425,23.2458272515795,417899.579776835,0.0,1.0
2020-09-16,56.93,57.03,56.93,57.03,105119,23.2662613472648,23.3071295386354,23.2662613472648,23.3071295386354,257214.710205408,0.0,1.0
2020-09-17,57.06,57.14,56.95,57.06,86413,23.3193899960466,23.352084549143,23.2744349855389,23.3193899960466,211443.171576783,0.0,1.0
2020-09-18,57.03,57.05,56.9401,57.05,45472,23.3071295386354,23.3153031769095,23.2703890345933,23.3153031769095,111265.016813899,0.0,1.0
2020-09-21,57.03,57.09,56.93,57.08,118127,23.3071295386354,23.3316504534577,23.2662613472648,23.3275636343207,289043.865261601,0.0,1.0
2020-09-22,57.0,57.05,56.96,57.05,126696,23.2948690812242,23.3153031769095,23.278521804676,23.3153031769095,310011.272217053,0.0,1.0
2020-09-23,57.04,57.06,56.94,56.98,95565,23.3112163577725,23.3193899960466,23.2703481664019,23.2866954429501,233837.115847561,0.0,1.0
2020-09-24,56.81,57.0399,56.79,56.95,258363,23.2172195176202,23.3111754895811,23.209045879346,23.2744349855389,632186.038421214,0.0,1.0
2020-09-25,56.83,56.95,56.79,56.81,107467,23.2253931558943,23.2744349855389,23.209045879346,23.2172195176202,262960.009718933,0.0,1.0
2020-09-28,56.87,56.99,56.78,56.86,183704,23.2417404324425,23.2907822620872,23.204959060209,23.2376536133054,449503.620882754,0.0,1.0
2020-09-29,56.9,56.98,56.89,56.89,88151,23.2540008898537,23.2866954429501,23.2499140707166,23.2499140707166,215695.867724359,0.0,1.0
2020-09-30,56.86,56.99,56.81,56.92,123802,23.2376536133054,23.2907822620872,23.2172195176202,23.2621745281278,302929.970346464,0.0,1.0
2020-10-01,56.82,56.873,56.65,56.8,142217,23.2924631707982,23.3141896851955,23.2227743510334,23.28426448612,346926.380466746,0.174113,1.0
2020-10-02,56.8,56.82,56.7201,56.82,86788,23.28426448612,23.2924631707982,23.2515107408306,23.2924631707982,211712.00846557,0.0,1.0
2020-10-05,56.75,56.8,56.68,56.76,97104,23.2637677744245,23.28426448612,23.2350723780508,23.2678671167636,236877.020671529,0.0,1.0
2020-10-06,56.71,56.7893,56.6,56.75,128118,23.2473704050681,23.2798781898172,23.2022776393379,23.2637677744245,312533.058724614,0.0,1.0
2020-10-07,56.62,56.7,56.545,56.7,108878,23.2104763240161,23.243271062729,23.1797312564728,23.243271062729,265598.700946148,0.0,1.0
2020-10-08,56.59,56.67,56.58,56.67,125024,23.1981782969988,23.2309730357117,23.1940789546597,23.2309730357117,304985.506595374,0.0,1.0
2020-10-09,56.58,56.69,56.58,56.59,109447,23.1940789546597,23.2391717203899,23.1940789546597,23.1981782969988,266986.728470885,0.0,1.0
2020-10-12,56.82,56.82,56.63,56.63,112233,23.2924631707982,23.2924631707982,23.2145756663552,23.2145756663552,273782.94056916,0.0,1.0
2020-10-13,56.78,56.7899,56.7,56.77,111379,23.2760658014418,23.2801241503575,23.243271062729,23.2719664591027,271699.679574212,0.0,1.0
2020-10-14,56.73,56.79,56.7,56.7,67330,23.2555690897463,23.2801651437809,23.243271062729,23.243271062729,164245.858067783,0.0,1.0
2020-10-15,56.81,56.8489,56.73,56.82,115231,23.2883638284591,23.3043102701583,23.2555690897463,23.2924631707982,281096.308792645,0.0,1.0
2020-10-16,56.85,56.86,56.71,56.84,86308,23.3047611978156,23.3088605401547,23.2473704050681,23.3006618554765,210541.088936792,0.0,1.0
2020-10-19,56.75,56.91,56.7161,56.91,206019,23.2637677744245,23.3293572518502,23.2498710038949,23.3293572518502,502565.97999802,0.0,1.0
2020-10-20,56.79,56.8296,56.72,56.78,76779,23.2801651437809,23.2963985394438,23.2514697474072,23.2760658014418,187295.89687489,0.0,1.0
2020-10-21,56.79,56.87,56.72,56.78,104612,23.2801651437809,23.3129598824938,23.2514697474072,23.2760658014418,255192.153634145,0.0,1.0
2020-10-22,56.7915,56.82,56.7401,56.77,46666,23.2807800451318,23.2924631707982,23.2597094255088,23.2719664591027,113837.772353946,0.0,1.0
2020-10-23,56.87,56.9,56.7934,56.88,122899,23.3129598824938,23.3252579095111,23.2815589201762,23.3170592248329,299801.748264852,0.0,1.0
2020-10-26,56.84,56.9,56.7811,56.81,111926,23.3006618554765,23.3252579095111,23.2765167290991,23.2883638284591,273034.039953879,0.0,1.0
2020-10-27,56.82,56.99,56.77,56.88,177331,23.2924631707982,23.362151990563,23.2719664591027,23.3170592248329,432584.022828132,0.0,1.0
2020-10-28,56.81,56.85,56.67,56.85,151606,23.2883638284591,23.3047611978156,23.2309730357117,23.3047611978156,369830.054332755,0.0,1.0
2020-10-29,56.76,56.84,56.58,56.84,117493,23.2678671167636,23.3006618554765,23.1940789546597,23.3006618554765,286614.267072005,0.0,1.0
2020-10-30,56.56,56.73,56.53,56.68,109743,23.1858802699815,23.2555690897463,23.1735822429642,23.2350723780508,267708.795513631,0.0,1.0
2020-11-02,56.59,56.63,56.379,56.48,386001,23.2695084934362,23.2859562817334,23.1827464101686,23.2242770756189,938730.467648753,0.174004,1.0
2020-11-03,56.67,56.69,56.4824,56.57,83156,23.3024040700305,23.3106279641791,23.2252639429168,23.2612845992876,202230.229371944,0.0,1.0
2020-11-04,57.09,57.1717,56.81,56.9,152058,23.4751058471509,23.5087004547479,23.3599713290707,23.3969788527393,369795.615684246,0.0,1.0
2020-11-05,57.09,57.21,56.9696,57.03,105152,23.4751058471509,23.5244492120425,23.4255980043764,23.4504341647052,255723.135779964,0.0,1.0
2020-11-06,57.1,57.16,56.93,57.1,195035,23.4792177942252,23.503889476671,23.4093146939622,23.4792177942252,474313.01151519,0.0,1.0
2020-11-09,57.08,57.185,57.0001,57.01,159130,23.4709939000766,23.5141693443567,23.438139442953,23.4422102705566,386994.280628668,0.0,1.0
2020-11-10,57.18,57.2,57.0633,57.1,200543,23.5121133708196,23.5203372649682,23.4641269484626,23.4792177942252,487708.125558442,0.0,1.0
2020-11-11,57.27,57.28,57.1501,57.18,103667,23.5491208944883,23.5532328415625,23.4998186490675,23.5121133708196,252111.707974185,0.0,1.0
2020-11-12,57.2654,57.27,57.22,57.26,101883,23.5472293988341,23.5491208944883,23.5285611591168,23.545008947414,247773.130731418,0.0,1.0
2020-11-13,57.34,57.35,57.226,57.29,75037,23.5779045240083,23.5820164710826,23.5310283273614,23.5573447886368,182485.325429104,0.0,1.0
2020-11-16,57.36,57.386,57.3011,57.35,175612,23.5861284181569,23.5968194805501,23.5619090498893,23.5820164710826,427077.481365937,0.0,1.0
2020-11-17,57.46,57.47,57.3043,57.31,104520,23.6272478888999,23.6313598359742,23.5632248729531,23.5655686827854,254186.151016831,0.0,1.0
2020-11-18,57.57,57.61,57.43,57.43,331955,23.6724793067171,23.6889270950143,23.614912047677,23.614912047677,807293.951021739,0.0,1.0
2020-11-19,57.78,57.895,57.62,57.62,345864,23.7588301952773,23.8061175866317,23.6930390420886,23.6930390420886,841119.775500241,0.0,1.0
2020-11-20,57.88,57.94,57.86,57.88,107260,23.7999496660203,23.824621348466,23.7917257718717,23.7999496660203,260849.660907628,0.0,1.0
2020-11-23,57.88,57.926,57.8401,57.91,145541,23.7999496660203,23.818864622562,23.7835429971938,23.8122855072431,353946.676283396,0.0,1.0
2020-11-24,57.91,57.93,57.8166,57.83,161141,23.8122855072431,23.8205094013917,23.7738799215692,23.7793899306488,391884.907778447,0.0,1.0
2020-11-25,57.98,58.0,57.88,57.91,143193,23.8410691367632,23.8492930309118,23.7999496660203,23.8122855072431,348236.486055808,0.0,1.0
2020-11-27,58.03,58.1299,57.99,58.02,54936,23.8616288721347,23.9027072234069,23.8451810838375,23.8575169250604,133600.941372566,0.0,1.0
2020-11-30,58.09,58.09,57.99,58.05,78776,23.8863005545805,23.8863005545805,23.8451810838375,23.8698527662833,191578.341298334,0.0,1.0
2020-12-01,57.9,57.96,57.81,57.96,184831,23.8797382982446,23.9044841410407,23.8426195340504,23.9044841410407,448150.426371577,0.174041,1.0
2020-12-02,57.96,57.975,57.85,57.95,271445,23.9044841410407,23.9106706017397,23.8591167625812,23.900359833908,658159.034395923,0.0,1.0
2020-12-03,58.15,58.19,58.0601,58.1,80828,23.9828459765617,23.9993432050924,23.9457684554389,23.9622244408983,195979.584933057,0.0,1.0
2020-12-04,58.29,58.3151,58.17,58.19,131880,24.0405862764193,24.0509382873223,23.9910945908271,23.9993432050924,319762.800774132,0.0,1.0
2020-12-07,58.37,58.4143,58.3556,58.37,158439,24.0735807334808,24.0918514140786,24.0676417312097,24.0735807334808,384159.071821752,0.0,1.0
2020-12-08,58.38,58.47,58.37,58.39,189050,24.0777050406134,24.1148238048076,24.0735807334808,24.0818293477461,458380.023402713,0.0,1.0
2020-12-09,58.41,58.5,58.41,58.5,164619,24.0900779620115,24.1271967262057,24.0900779620115,24.1271967262057,399143.406889876,0.0,1.0
2020-12-10,58.49,58.57,58.43,58.48,164985,24.123072419073,24.1560668761345,24.0983265762769,24.1189481119403,400030.828675464,0.0,1.0
2020-12-11,58.63,58.63,58.45,58.5,103410,24.1808127189306,24.1808127189306,24.1065751905422,24.1271967262057,250733.024173893,0.0,1.0
2020-12-14,58.65,58.6699,58.58,58.58,208534,24.1890613331959,24.19726870439,24.1601911832671,24.1601911832671,505621.897911988,0.0,1.0
2020-12-15,58.68,58.7,58.6,58.6,104799,24.201434254594,24.2096828688594,24.1684397975325,24.1684397975325,254100.86258969,0.0,1.0
2020-12-16,58.77,58.77,58.65,58.66,114789,24.2385530187882,24.2385530187882,24.1890613331959,24.1931856403286,278323.112966802,0.0,1.0
2020-12-17,58.79,58.89,58.74,58.76,73057,24.2468016330535,24.2880447043804,24.2261800973901,24.2344287116555,177137.632212282,0.0,1.0
2020-12-18,58.69,58.7425,58.62,58.7,107600,24.2756717829823,24.2973871138497,24.2467180084925,24.2798080364809,260138.794775886,0.17,1.0
2020-12-21,58.77,58.7799,58.7101,58.74,164931,24.3087618109707,24.3128567019343,24.2839856525144,24.2963530504751,398744.902984959,0.0,1.0
2020-12-22,58.74,58.79,58.665,58.76,145026,24.2963530504751,24.3170343179678,24.2653311492359,24.3046255574722,350621.643598212,0.0,1.0
2020-12-23,58.66,58.8,58.65,58.74,509190,24.2632630224867,24.3211705714664,24.2591267689881,24.2963530504751,1231041.56981351,0.0,1.0
2020-12-24,58.7,58.8,58.69,58.7,49076,24.2798080364809,24.3211705714664,24.2756717829823,24.2798080364809,118648.433944436,0.0,1.0
2020-12-28,58.78,58.8,58.7001,58.79,148671,24.3128980644693,24.3211705714664,24.2798493990159,24.3170343179678,359433.966153584,0.0,1.0
2020-12-29,58.8,58.86,58.76,58.84,166566,24.3211705714664,24.3459880924576,24.3046255574722,24.3377155854606,402697.75548922,0.0,1.0
2020-12-30,58.85,58.91,58.81,58.84,182745,24.3418518389591,24.3666693599504,24.3253068249649,24.3377155854606,441812.862930476,0.0,1.0
2020-12-31,58.99,59.0,58.9,58.92,158387,24.3997593879388,24.4038956414373,24.3625331064518,24.3708056134489,382923.822380745,0.0,1.0
2021-01-04,58.87,59.078,58.8,59.0,215654,24.3501243459562,24.436158418726,24.3211705714664,24.4038956414373,521375.201195157,0.0,1.0
2021-01-05,58.96,58.99,58.87,58.98,363575,24.3873506274431,24.3997593879388,24.3501243459562,24.3956231344402,878995.932255045,0.0,1.0
2021-01-06,59.16,59.16,58.98,59.05,195828,24.4700756974141,24.4700756974141,24.3956231344402,24.4245769089301,473442.935904946,0.0,1.0
2021-01-07,59.29,59.305,59.1432,59.24,148269,24.5238469928952,24.5300513731431,24.4631267915365,24.5031657254025,358462.072143363,0.0,1.0
2021-01-08,59.29,59.29,59.17,59.29,163424,24.5238469928952,24.5238469928952,24.4742119509127,24.5238469928952,395101.509270023,0.0,1.0
2021-01-11,59.17,59.2508,59.08,59.21,363662,24.4742119509127,24.5076328791809,24.4369856694257,24.4907569649069,879206.267525911,0.0,1.0
2021-01-12,59.2,59.248,59.18,59.23,145339,24.4866207114083,24.5064747282013,24.4783482044112,24.4990294719039,351378.367043982,0.0,1.0
2021-01-13,59.36,59.36,59.22,59.25,92341,24.5528007673851,24.5528007673851,24.4948932184054,24.507301978901,223247.9223829,0.0,1.0
2021-01-14,59.38,59.42,59.3301,59.38,123618,24.5610732743822,24.5776182883764,24.5404333694244,24.5610732743822,298864.661083694,0.0,1.0
2021-01-15,59.45,59.455,59.3761,59.42,106877,24.590027048872,24.5920951756213,24.5594601355177,24.5776182883764,258390.836145561,0.0,1.0
2021-01-19,59.48,59.52,59.42,59.43,173575,24.6024358093677,24.6189808233619,24.5776182883764,24.5817545418749,419643.041851527,0.0,1.0
2021-01-20,59.51,59.53,59.4565,59.48,81881,24.6148445698633,24.6231170768604,24.5927156136461,24.6024358093677,197959.336942791,0.0,1.0
2021-01-21,59.64,59.66,59.535,59.56,128904,24.6686158653444,24.6768883723415,24.6251852036097,24.6355258373561,311644.342024079,0.0,1.0
2021-01-22,59.71,59.71,59.62,59.62,167343,24.6975696398343,24.6975696398343,24.6603433583473,24.6603433583473,404576.267046292,0.0,1.0
2021-01-25,59.72,59.76,59.64,59.75,155493,24.7017058933328,24.718250907327,24.6686158653444,24.7141146538285,375927.152565863,0.0,1.0
2021-01-26,59.85,59.9,59.7201,59.75,158669,24.755477188814,24.7761584563067,24.7017472558678,24.7141146538285,383605.598775976,0.0,1.0
2021-01-27,59.87,60.0,59.83,59.92,249566,24.7637496958111,24.8175209912922,24.7472046818169,24.7844309633038,603362.439191809,0.0,1.0
2021-01-28,59.9,59.999,59.86,59.86,207284,24.7761584563067,24.8171073659423,24.7596134423125,24.7596134423125,501139.497549486,0.0,1.0
2021-01-29,59.97,59.99,59.91,59.99,219535,24.8051122307966,24.8133847377937,24.7802947098053,24.8133847377937,530758.088393346,0.0,1.0
2021-02-01,59.83,59.88,59.7411,59.82,220237,24.8217589966268,24.8425025692464,24.7848769245091,24.8176102821029,530856.000648088,0.180246,1.0
2021-02-02,59.82,59.87,59.8,59.8,144962,24.8176102821029,24.8383538547225,24.809312853055,24.809312853055,349414.256305471,0.0,1.0
2021-02-03,59.83,59.89,59.79,59.79,239248,24.8217589966268,24.8466512837703,24.8051641385311,24.8051641385311,576679.833284388,0.0,1.0
2021-02-04,59.94,59.94,59.819,59.92,295903,24.86739485639,24.86739485639,24.8171954106505,24.8590974273421,713240.205595657,0.0,1.0
2021-02-05,59.91,59.9399,59.85,59.91,132607,24.8549487128182,24.8673533692447,24.8300564256747,24.8549487128182,319633.947420011,0.0,1.0
2021-02-08,59.98,59.99,59.93,59.99,133053,24.8839897144856,24.8881384290096,24.863246141866,24.8881384290096,320708.979209806,0.0,1.0
2021-02-09,60.04,60.09,59.995,60.0,140128,24.9088820016292,24.9296255742488,24.8902127862715,24.8922871435335,337762.454350609,0.0,1.0
2021-02-10,60.1,60.18,60.02,60.1,131343,24.9337742887727,24.9669640049641,24.9005845725813,24.9337742887727,316587.220553866,0.0,1.0
2021-02-11,60.24,60.27,60.1041,60.16,367228,24.9918562921076,25.0043024356794,24.9354752617275,24.9586665759162,885160.928481573,0.0,1.0
2021-02-12,60.19,60.28,60.14,60.28,316784,24.971112719488,25.0084511502033,24.9503691468684,25.0084511502033,763571.458516525,0.0,1.0
2021-02-16,59.95,60.21,59.8832,60.21,442737,24.8715435709139,24.9794101485359,24.8438301578941,24.9794101485359,1067166.70295605,0.0,1.0
2021-02-17,59.91,60.02,59.88,59.92,239687,24.8549487128182,24.9005845725813,24.8425025692464,24.8590974273421,577737.99237793,0.0,1.0
2021-02-18,59.66,59.9129,59.65,59.88,159176,24.7512308497201,24.8561518400301,24.7470821351962,24.8425025692464,383675.47123853,0.0,1.0
2021-02-19,59.51,59.71,59.29,59.71,315122,24.6890001318613,24.7719744223397,24.597728412335,24.7719744223397,759565.398349173,0.0,1.0
2021-02-22,59.13,59.52,58.901,59.52,445343,24.5313489799523,24.6931488463852,24.4363434173544,24.6931488463852,1073448.1667323,0.0,1.0
2021-02-23,59.12,59.248,58.83,59.0,184426,24.5272002654283,24.5803038113345,24.4068875442346,24.4774156911413,444537.697006063,0.0,1.0
2021-02-24,58.89,59.15,58.8725,59.15,275839,24.4317798313781,24.5396464090001,24.4245195809613,24.5396464090001,664878.237365965,0.0,1.0
2021-02-25,58.74,58.89,58.5,58.8,253963,24.3695491135193,24.4317798313781,24.2699799649452,24.3944414006628,612148.65119208,0.0,1.0
2021-02-26,58.79,58.83,58.55,58.56,181867,24.3902926861389,24.4068875442346,24.2907235375648,24.2948722520887,438369.521333226,0.0,1.0
2021-03-01,58.69,58.79,58.5,58.79,260285,24.4200111728881,24.4616196431094,24.3409550794676,24.4616196431094,625557.725663945,0.171633,1.0
2021-03-02,58.88,58.93,58.62,58.62,175266,24.4990672663086,24.5198715014193,24.3908852437332,24.3908852437332,421226.733565964,0.0,1.0
2021-03-03,58.91,58.915,58.7102,58.8,126604,24.511549807375,24.5136302308861,24.4284160838728,24.4657804901316,304274.584781904,0.0,1.0
2021-03-04,58.87,58.99,58.81,58.94,145917,24.4949064192865,24.544836583552,24.4699413371537,24.5240323484414,350690.614732719,0.0,1.0
2021-03-05,58.89,58.92,58.81,58.9,115737,24.5032281133307,24.5157106543971,24.4699413371537,24.5073889603529,278157.306395559,0.0,1.0
2021-03-08,58.95,58.99,58.75,58.93,130321,24.5281931954635,24.544836583552,24.4449762550209,24.5198715014193,313207.862021442,0.0,1.0
2021-03-09,59.13,59.15,58.8614,58.94,260157,24.6030884418619,24.6114101359061,24.4913280908474,24.5240323484414,625250.095993064,0.0,1.0
2021-03-10,59.23,59.29,59.03,59.03,343207,24.6446969120832,24.669661994216,24.5614799716406,24.5614799716406,824848.878544462,0.0,1.0
2021-03-11,59.25,59.38,59.2,59.3,431670,24.6530186061275,24.7071096174152,24.6322143710168,24.6738228412381,1037457.03147455,0.0,1.0
2021-03-12,59.12,59.22,59.0988,59.19,133511,24.5989275948397,24.6405360650611,24.5901065991528,24.6280535239947,320874.570225403,0.0,1.0
2021-03-15,59.28,59.32,59.16,59.16,169812,24.6655011471938,24.6821445352824,24.6155709829283,24.6155709829283,408118.825558315,0.0,1.0
2021-03-16,59.19,59.33,59.19,59.32,164011,24.6280535239947,24.6863053823045,24.6280535239947,24.6821445352824,394176.952739762,0.0,1.0
2021-03-17,59.17,59.2,59.05,59.05,222383,24.6197318299504,24.6322143710168,24.5698016656848,24.5698016656848,534465.69608823,0.0,1.0
2021-03-18,58.72,59.14,58.65,59.12,259376,24.4324937139545,24.607249288884,24.4033677847996,24.5989275948397,623373.074329336,0.0,1.0
2021-03-19,58.8,58.86,58.71,58.77,114703,24.4657804901316,24.4907455722643,24.4283328669324,24.4532979490652,275672.235460481,0.0,1.0
2021-03-22,58.92,58.98,58.795,58.81,136909,24.5157106543971,24.5406757365299,24.4637000666205,24.4699413371537,329041.176644544,0.0,1.0
2021-03-23,59.12,59.13,58.91,58.91,116796,24.5989275948397,24.6030884418619,24.511549807375,24.511549807375,280702.46125073,0.0,1.0
2021-03-24,59.15,59.23,59.0601,59.13,479702,24.6114101359061,24.6446969120832,24.5740041211772,24.6030884418619,1152895.06547226,0.0,1.0
2021-03-25,59.17,59.27,59.1411,59.23,131604,24.6197318299504,24.6613403001717,24.6077069820564,24.6446969120832,316291.368800652,0.0,1.0
2021-03-26,59.16,59.2133,59.0901,59.18,126855,24.6155709829283,24.6377482975562,24.5864866622436,24.6238926769725,304877.827339645,0.0,1.0
2021-03-29,59.24,59.24,59.08,59.08,119250,24.6488577591053,24.6488577591053,24.5822842067512,24.5822842067512,286600.298847131,0.0,1.0
2021-03-30,59.22,59.23,59.12,59.21,158130,24.6405360650611,24.6446969120832,24.5989275948397,24.6363752180389,380042.811376912,0.0,1.0
2021-03-31,59.33,59.36,59.2108,59.24,168726,24.6863053823045,24.6987879233709,24.6367080858007,24.6488577591053,405508.780069442,0.0,1.0
2021-04-01,59.27,59.27,59.1534,59.21,157669,24.7296143907038,24.7296143907038,24.6809646009626,24.7045801935814,377888.69176678,0.164087,1.0
2021-04-05,59.19,59.28,59.13,59.28,175312,24.6962354612073,24.7337867568908,24.6712012640849,24.7337867568908,420174.05026364,0.0,1.0
2021-04-06,59.14,59.22,59.1204,59.22,157849,24.675373630272,24.7087525597685,24.6671957925453,24.7087525597685,378320.101647721,0.0,1.0
2021-04-07,59.22,59.3584,59.2,59.23,122307,24.7087525597685,24.7664981077974,24.7004078273943,24.7129249259555,293135.823934442,0.0,1.0
2021-04-08,59.44,59.4812,59.36,59.36,201558,24.8005446158838,24.8177347645745,24.7671656863873,24.7671656863873,483078.404347898,0.0,1.0
2021-04-09,59.41,59.5,59.3858,59.46,215593,24.7880275173226,24.8255788130061,24.7779303911499,24.8088893482579,516716.39145346,0.0,1.0
2021-04-12,59.44,59.5191,59.42,59.45,146786,24.8005446158838,24.8335480324234,24.7921998835097,24.8047169820708,351805.171020801,0.0,1.0
2021-04-13,59.47,59.5717,59.47,59.47,277115,24.813061714445,24.8554946785674,24.813061714445,24.813061714445,664167.495315828,0.0,1.0
2021-04-14,59.54,59.66,59.52,59.58,147161,24.8422682777544,24.8923366719991,24.8339235453803,24.8589577425026,352703.941606094,0.0,1.0
2021-04-15,59.74,59.9,59.68,59.68,154764,24.9257156014956,24.9924734604885,24.9006814043732,24.9006814043732,370926.215632712,0.0,1.0
2021-04-16,59.77,59.89,59.7432,59.77,92945,24.9382327000568,24.9883010943015,24.9270507586754,24.9382327000568,222763.28546679,0.0,1.0
2021-04-19,59.79,59.88,59.71,59.8,280928,24.9465774324309,24.9841287281144,24.9131985029344,24.9507497986179,673306.194627086,0.0,1.0
2021-04-20,59.71,59.85,59.7,59.74,88098,24.9131985029344,24.9716116295532,24.9090261367473,24.9257156014956,211146.376061685,0.0,1.0
2021-04-21,59.72,59.82,59.6801,59.7,136815,24.9173708691215,24.9590945309921,24.9007231280351,24.9090261367473,327907.460338253,0.0,1.0
2021-04-22,59.95,59.9699,59.71,59.8,131987,25.0133352914238,25.0216383001361,24.9131985029344,24.9507497986179,316336.088642803,0.0,1.0
2021-04-23,59.94,59.99,59.88,59.99,140886,25.0091629252368,25.0300247561721,24.9841287281144,25.0300247561721,337664.513812193,0.0,1.0
2021-04-26,59.93,59.96,59.89,59.92,121195,25.0049905590497,25.0175076576109,24.9883010943015,25.0008181928627,290470.669558854,0.0,1.0
2021-04-27,59.84,59.92,59.82,59.91,239867,24.9674392633662,25.0008181928627,24.9590945309921,24.9966458266756,574894.410619858,0.0,1.0
2021-04-28,59.77,59.91,59.75,59.75,120394,24.9382327000568,24.9966458266756,24.9298879676826,24.9298879676826,288550.895588668,0.0,1.0
2021-04-29,59.74,59.79,59.67,59.79,198245,24.9257156014956,24.9465774324309,24.8965090381862,24.9465774324309,475138.065817031,0.0,1.0
2021-04-30,59.82,59.82,59.74,59.75,136548,24.9590945309921,24.9590945309921,24.9257156014956,24.9298879676826,327267.535681524,0.0,1.0
2021-05-03,59.67,59.72,59.61,59.63,281283,24.9657703168914,24.9866901847621,24.9406664754465,24.9490344225948,672286.750897654,0.166,1.0
2021-05-04,59.72,59.76,59.61,59.71,118977,24.9866901847621,25.0034260790586,24.9406664754465,24.9825062111879,284363.650706051,0.0,1.0
2021-05-05,59.73,59.78,59.73,59.73,43501,24.9908741583362,25.0117940262069,24.9908741583362,24.9908741583362,103970.541948141,0.0,1.0
2021-05-06,59.82,59.8549,59.81,59.81,61211,25.0285299205034,25.0431319882772,25.0243459469293,25.0243459469293,146298.725160057,0.0,1.0
2021-05-07,59.8,59.93,59.8,59.9,221815,25.0201619733552,25.074553629819,25.0201619733552,25.0620017090966,530153.922029995,0.0,1.0
2021-05-10,59.91,59.93,59.7801,59.9,156295,25.0661856826707,25.074553629819,25.0118358659426,25.0620017090966,373556.374653104,0.0,1.0
2021-05-11,59.97,59.98,59.87,59.93,160339,25.0912895241155,25.0954734976897,25.0494497883741,25.074553629819,383221.827668857,0.0,1.0
2021-05-12,59.84,59.94,59.8301,59.94,158882,25.0368978676517,25.0787376033931,25.0327557338133,25.0787376033931,379739.492099136,0.0,1.0
2021-05-13,59.95,59.98,59.8561,59.96,68262,25.0829215769673,25.0954734976897,25.0436340651061,25.0871055505414,163151.126053745,0.0,1.0
2021-05-14,59.97,60.0,59.91,59.91,124142,25.0912895241155,25.103841444838,25.0661856826707,25.0661856826707,296708.374946004,0.0,1.0
2021-05-17,60.03,60.05,59.96,59.97,292193,25.1163933655604,25.1247613127087,25.0871055505414,25.0912895241155,698362.441402567,0.0,1.0
2021-05-18,60.04,60.0531,59.9825,60.0,133451,25.1205773391345,25.1260583445166,25.0965194910832,25.103841444838,318957.5594474,0.0,1.0
2021-05-19,60.05,60.06,59.99,60.06,98230,25.1247613127087,25.1289452862828,25.0996574712638,25.1289452862828,234776.817442492,0.0,1.0
2021-05-20,60.07,60.079,59.92,59.92,74539,25.1331292598569,25.1368948360737,25.0703696562448,25.0703696562448,178153.610865784,0.0,1.0
2021-05-21,60.15,60.15,60.05,60.14,129337,25.1666010484501,25.1666010484501,25.1247613127087,25.1624170748759,309124.801359662,0.0,1.0
2021-05-24,60.23,60.23,60.08,60.08,181798,25.2000728370432,25.2000728370432,25.1373132334311,25.1373132334311,434510.392521737,0.0,1.0
2021-05-25,60.18,60.26,60.1,60.23,109168,25.1791529691725,25.2126247577656,25.1456811805794,25.2000728370432,260919.429976199,0.0,1.0
2021-05-26,60.37,60.37,60.23,60.29,126748,25.2586484670811,25.2586484670811,25.2000728370432,25.225176678488,302936.903768717,0.0,1.0
2021-05-27,60.32,60.37,60.27,60.35,126512,25.2377285992104,25.2586484670811,25.2168087313397,25.2502805199329,302372.846668886,0.0,1.0
2021-05-28,60.38,60.4047,60.32,60.32,76354,25.2628324406553,25.2731668553834,25.2377285992104,25.2377285992104,182491.592375079,0.0,1.0
2021-06-01,60.22,60.32,60.185,60.27,171110,25.2638775972541,25.305830233583,25.249194174539,25.2848539154185,407864.713575083,0.162498,1.0
2021-06-02,60.21,60.29,60.21,60.29,237278,25.2596823336212,25.2932444426843,25.2596823336212,25.2932444426843,565585.433391787,0.0,1.0
2021-06-03,60.26,60.31,60.215,60.31,246160,25.2806586517856,25.3016349699501,25.2617799654377,25.3016349699501,586756.927670169,0.0,1.0
2021-06-04,60.35,60.38,60.28,60.34,123121,25.3184160244816,25.3310018153803,25.2890491790514,25.3142207608488,293476.193092618,0.0,1.0
2021-06-07,60.38,60.4329,60.35,60.39,216722,25.3310018153803,25.3531947599983,25.3184160244816,25.3351970790132,516587.320761026,0.0,1.0
2021-06-08,60.49,60.5194,60.39,60.47,456552,25.3771497153421,25.3894837904228,25.3351970790132,25.3687591880763,1088255.80452417,0.0,1.0
2021-06-09,60.62,60.66,60.54,60.59,655692,25.4316881425696,25.4484691971012,25.3981260335065,25.419102351671,1562933.95928627,0.0,1.0
2021-06-10,60.71,60.77,60.54,60.54,245734,25.4694455152656,25.494617097063,25.3981260335065,25.3981260335065,585741.49684799,0.0,1.0
2021-06-11,60.715,60.79,60.7,60.71,230981,25.4715431470821,25.5030076243287,25.4652502516327,25.4694455152656,550575.649618878,0.0,1.0
2021-06-14,60.66,60.845,60.65,60.81,169482,25.4484691971012,25.5260815743096,25.4442739334683,25.5113981515945,403984.14695887,0.0,1.0
2021-06-15,60.71,60.82,60.7,60.82,128240,25.4694455152656,25.5155934152274,25.4652502516327,25.5155934152274,305678.048441755,0.0,1.0
2021-06-16,60.63,60.78,60.55,60.78,186358,25.4358834062025,25.4988123606958,25.4023212971394,25.4988123606958,444210.462815881,0.0,1.0
2021-06-17,60.62,60.69,60.6,60.62,237990,25.4316881425696,25.4610549879998,25.4232976153039,25.4316881425696,567282.585376273,0.0,1.0
2021-06-18,60.71,60.73,60.64,60.73,84241,25.4694455152656,25.4778360425314,25.4400786698354,25.4778360425314,200800.25326561,0.0,1.0
2021-06-21,60.6,60.75,60.6,60.7,149863,25.4232976153039,25.4862265697972,25.4232976153039,25.4652502516327,357219.505408816,0.0,1.0
2021-06-22,60.6,60.66,60.5922,60.61,83044,25.4232976153039,25.4484691971012,25.4200253096702,25.4274928789367,197947.035673714,0.0,1.0
2021-06-23,60.63,60.63,60.52,60.6,149198,25.4358834062025,25.4358834062025,25.3897355062407,25.4232976153039,355634.38452443,0.0,1.0
2021-06-24,60.64,60.72,60.59,60.72,313692,25.4400786698354,25.4736407788985,25.419102351671,25.4736407788985,747728.933030185,0.0,1.0
2021-06-25,60.65,60.678,60.5938,60.66,232190,25.4442739334683,25.4560206716404,25.4206965518515,25.4484691971012,553457.470895906,0.0,1.0
2021-06-28,60.62,60.72,60.62,60.72,166520,25.4316881425696,25.4736407788985,25.4316881425696,25.4736407788985,396923.804012173,0.0,1.0
2021-06-29,60.66,60.74,60.65,60.73,184299,25.4484691971012,25.4820313061643,25.4442739334683,25.4778360425314,439302.54717535,0.0,1.0
2021-06-30,60.82,60.82,60.691,60.75,321477,25.5155934152274,25.5155934152274,25.4614745143631,25.4862265697972,766285.573759435,0.0,1.0
2021-07-01,60.62,60.71,60.54,60.71,251248,25.4993673940745,25.5372252473484,25.4657159689421,25.5372252473484,597295.35735617,0.161323,1.0
2021-07-02,60.62,60.68,60.564,60.61,172017,25.4993673940745,25.5246059629238,25.4758113964818,25.4951609659329,408938.40144533,0.0,1.0
2021-07-06,60.67,60.73,60.6444,60.7,186969,25.5203995347822,25.5456381036315,25.5096310787399,25.5330188192069,444483.998557306,0.0,1.0
2021-07-07,60.76,60.8099,60.72,60.79,153876,25.5582573880562,25.5792474644825,25.54143167549,25.5708766724808,365811.550374682,0.0,1.0
2021-07-08,60.98,60.99,60.84,60.84,260086,25.6507988071703,25.6550052353118,25.5919088131886,25.5919088131886,618306.057414733,0.0,1.0
2021-07-09,60.89,61.0,60.88,61.0,274905,25.6129409538963,25.6592116634534,25.6087345257548,25.6592116634534,653535.471780863,0.0,1.0
2021-07-12,60.905,61.05,60.891,61.03,96637,25.6192505961086,25.6802438041611,25.6133615967105,25.671830947878,229736.48128076,0.0,1.0
2021-07-13,60.87,61.05,60.87,60.96,205547,25.6045280976132,25.6802438041611,25.6045280976132,25.6423859508872,488649.735792878,0.0,1.0
2021-07-14,60.93,61.05,60.93,60.94,161848,25.6297666664625,25.6802438041611,25.6297666664625,25.6339730946041,384763.496614427,0.0,1.0
2021-07-15,60.96,61.0899,60.93,61.04,232900,25.6423859508872,25.6970274524459,25.6297666664625,25.6760373760196,553676.402312663,0.0,1.0
2021-07-16,61.01,61.0699,60.97,61.02,99090,25.6634180915949,25.6886145961628,25.6465923790287,25.6676245197365,235568.032224826,0.0,1.0
2021-07-19,61.03,61.18,61.03,61.16,223202,25.671830947878,25.7349273700013,25.671830947878,25.7265145137182,530621.212318554,0.0,1.0
2021-07-20,61.03,61.165,60.99,61.15,173042,25.671830947878,25.7286177277889,25.6550052353118,25.7223080855766,411375.148170837,0.0,1.0
2021-07-21,61.05,61.0591,60.96,61.02,63226,25.6802438041611,25.6840716537699,25.6423859508872,25.6676245197365,150308.04728476,0.0,1.0
2021-07-22,61.13,61.15,61.04,61.09,172663,25.7138952292935,25.7223080855766,25.6760373760196,25.6970695167273,410474.14621087,0.0,1.0
2021-07-23,61.06,61.1289,60.99,61.09,335309,25.6844502323027,25.7134325221979,25.6550052353118,25.6970695167273,797134.739300372,0.0,1.0
2021-07-26,61.11,61.15,61.05,61.13,133107,25.7054823730104,25.7223080855766,25.6802438041611,25.7138952292935,316437.118431223,0.0,1.0
2021-07-27,61.15,61.15,61.07,61.11,102359,25.7223080855766,25.7223080855766,25.6886566604442,25.7054823730104,243339.471293783,0.0,1.0
2021-07-28,61.03,61.12,61.0071,61.08,209555,25.671830947878,25.709688801152,25.6621982274339,25.6928630885858,498178.009818078,0.0,1.0
2021-07-29,61.03,61.09,61.01,61.01,153788,25.671830947878,25.6970695167273,25.6634180915949,25.6634180915949,365602.34675337,0.0,1.0
2021-07-30,61.02,61.1,60.99,61.1,147936,25.6676245197365,25.7012759448689,25.6550052353118,25.7012759448689,351690.305936136,0.0,1.0
2021-08-02,60.91,60.975,60.78,60.81,204813,25.6757450292637,25.7031448556781,25.6209453764349,25.6335914501646,485873.333598754,0.129305,1.0
2021-08-03,60.98,60.98,60.89,60.94,399884,25.7052525346331,25.7052525346331,25.6673143134439,25.6883911029935,948635.936843872,0.0,1.0
2021-08-04,60.98,60.98,60.84,60.97,151922,25.7052525346331,25.7052525346331,25.6462375238943,25.7010371767232,360401.188337605,0.0,1.0
2021-08-05,60.93,60.97,60.92,60.96,160593,25.6841757450835,25.7010371767232,25.6799603871736,25.6968218188133,380971.209164579,0.0,1.0
2021-08-06,60.88,60.9477,60.85,60.92,102731,25.663098955534,25.6916369285841,25.6504528818043,25.6799603871736,243706.470946344,0.0,1.0
2021-08-09,60.84,60.9389,60.84,60.93,137845,25.6462375238943,25.6879274136234,25.6462375238943,25.6841757450835,327006.633709386,0.0,1.0
2021-08-10,60.83,60.94,60.82,60.94,154673,25.6420221659844,25.6883911029935,25.6378068080745,25.6883911029935,366927.324572757,0.0,1.0
2021-08-11,60.77,60.86,60.7,60.86,171886,25.616730018525,25.6546682397142,25.5872225131556,25.6546682397142,407761.342390158,0.0,1.0
2021-08-12,60.78,60.82,60.7,60.77,112208,25.6209453764349,25.6378068080745,25.5872225131556,25.616730018525,266188.547682271,0.0,1.0
2021-08-13,60.82,60.8204,60.7286,60.74,228149,25.6378068080745,25.6379754223909,25.5992784367779,25.6040839447952,541232.808401919,0.0,1.0
2021-08-16,60.74,60.9,60.71,60.9,139086,25.6040839447952,25.6715296713538,25.5914378710655,25.6715296713538,329950.630462502,0.0,1.0
2021-08-17,60.75,60.78,60.71,60.73,251337,25.6082993027052,25.6209453764349,25.5914378710655,25.5998685868853,596241.186090286,0.0,1.0
2021-08-18,60.79,60.8,60.73,60.74,193400,25.6251607343448,25.6293760922547,25.5998685868853,25.6040839447952,458798.527036853,0.0,1.0
2021-08-19,60.68,60.87,60.66,60.87,251366,25.5787917973358,25.6588835976241,25.570361081516,25.6588835976241,596309.982146565,0.0,1.0
2021-08-20,60.63,60.72,60.62,60.71,189832,25.5577150077862,25.5956532289754,25.5534996498763,25.5914378710655,450334.239836918,0.0,1.0
2021-08-23,60.68,60.7399,60.63,60.63,313086,25.5787917973358,25.6040417912161,25.5577150077862,25.5577150077862,742726.968127508,0.0,1.0
2021-08-24,60.75,60.75,60.6702,60.75,155592,25.6082993027052,25.6082993027052,25.5746607465841,25.6082993027052,369107.447873412,0.0,1.0
2021-08-25,60.72,60.74,60.67,60.68,133936,25.5956532289754,25.6040839447952,25.5745764394259,25.5787917973358,317733.399778739,0.0,1.0
2021-08-26,60.62,60.72,60.61,60.72,163355,25.5534996498763,25.5956532289754,25.5492842919664,25.5956532289754,387523.440455559,0.0,1.0
2021-08-27,60.74,60.74,60.65,60.71,100039,25.6040839447952,25.6040839447952,25.5661457236061,25.5914378710655,237320.29910155,0.0,1.0
2021-08-30,60.8,60.8,60.68,60.68,142597,25.6293760922547,25.6293760922547,25.5787917973358,25.5787917973358,338279.697827684,0.0,1.0
2021-08-31,60.8,60.8,60.7049,60.74,56188,25.6293760922547,25.6293760922547,25.5892880385315,25.6040839447952,133293.54517656,0.0,1.0
2021-09-01,60.67,60.67,60.571,60.67,608524,25.6403963024386,25.6403963024386,25.5985568556949,25.6403963024386,1439882.23288455,0.156143,1.0
2021-09-02,60.65,60.69,60.63,60.69,136301,25.631943888955,25.6488487159222,25.6234914754714,25.6488487159222,322513.800974813,0.0,1.0
2021-09-03,60.6,60.66,60.57,60.66,89519,25.6108128552461,25.6361700956968,25.5981342350207,25.6361700956968,211818.790393792,0.0,1.0
2021-09-07,60.43,60.57,60.42,60.54,146881,25.5389673406356,25.5981342350207,25.5347411338938,25.5854556147953,347548.070821062,0.0,1.0
2021-09-08,60.65,60.65,60.42,60.45,102080,25.631943888955,25.631943888955,25.5347411338938,25.5474197541192,241540.478819003,0.0,1.0
2021-09-09,60.52,60.62,60.47,60.62,310419,25.5770032013117,25.6192652687296,25.5558721676028,25.6192652687296,734509.73642747,0.0,1.0
2021-09-10,60.5,60.53,60.43,60.53,297216,25.5685507878282,25.5812294080535,25.5389673406356,25.5812294080535,703268.955257333,0.0,1.0
2021-09-13,60.48,60.548,60.447,60.53,245202,25.5600983743446,25.5888365801888,25.5461518920967,25.5812294080535,580194.048661609,0.0,1.0
2021-09-14,60.46,60.53,60.43,60.43,270319,25.551645960861,25.5812294080535,25.5389673406356,25.5389673406356,639625.594571649,0.0,1.0
2021-09-15,60.52,60.5417,60.4896,60.54,112445,25.5770032013117,25.5861740699414,25.5641555328167,25.5854556147953,266066.018228867,0.0,1.0
2021-09-16,60.49,60.5,60.4558,60.5,72011,25.5643245810864,25.5685507878282,25.5498709540295,25.5685507878282,170391.569555595,0.0,1.0
2021-09-17,60.47,60.57,60.43,60.57,358594,25.5558721676028,25.5981342350207,25.5389673406356,25.5981342350207,848500.846998642,0.0,1.0
2021-09-20,60.48,60.5,60.4061,60.49,187180,25.5600983743446,25.5685507878282,25.5288667065228,25.5643245810864,442903.084104045,0.0,1.0
2021-09-21,60.47,60.52,60.43,60.49,258901,25.5558721676028,25.5770032013117,25.5389673406356,25.5643245810864,612608.459117541,0.0,1.0
2021-09-22,60.46,60.54,60.46,60.54,152436,25.551645960861,25.5854556147953,25.551645960861,25.5854556147953,360692.24558438,0.0,1.0
2021-09-23,60.37,60.47,60.37,60.42,149468,25.5136101001849,25.5558721676028,25.5136101001849,25.5347411338938,353669.399374203,0.0,1.0
2021-09-24,60.37,60.43,60.3,60.43,318230,25.5136101001849,25.5389673406356,25.4840266529924,25.5389673406356,752992.031490705,0.0,1.0
2021-09-27,60.29,60.34,60.2817,60.32,131207,25.4798004462506,25.5009314799595,25.4762926946549,25.4924790664759,310460.438914624,0.0,1.0
2021-09-28,60.05,60.22,59.9501,60.22,394874,25.3783714844476,25.450216999058,25.3361516790971,25.450216999058,934346.150403359,0.0,1.0
2021-09-29,59.97,60.05,59.94,60.02,83860,25.3445618305133,25.3783714844476,25.3318832102879,25.3656928642223,198428.532070548,0.0,1.0
2021-09-30,59.95,60.03,59.94,60.03,158858,25.3361094170297,25.369919070964,25.3318832102879,25.369919070964,375887.905409768,0.0,1.0
2021-10-01,59.77,59.83,59.73,59.73,231537,25.3264060463506,25.351829910543,25.3094568035556,25.3094568035556,546424.410343611,0.15704,1.0
2021-10-04,59.69,59.7485,59.6856,59.7,157575,25.2925075607607,25.3172958283483,25.2906431440532,25.2967448714594,371875.019801995,0.0,1.0
2021-10-05,59.69,59.72,59.63,59.66,103060,25.2925075607607,25.3052194928569,25.2670836965683,25.2797956286645,243220.304875733,0.0,1.0
2021-10-06,59.72,59.7287,59.67,59.72,62514,25.3052194928569,25.3089059531648,25.2840329393632,25.3052194928569,147532.254405216,0.0,1.0
2021-10-07,59.66,59.73,59.6401,59.73,141239,25.2797956286645,25.3094568035556,25.271363380374,25.3094568035556,333322.265091632,0.0,1.0
2021-10-08,59.56,59.6699,59.56,59.66,280597,25.2374225216771,25.2839905662562,25.2374225216771,25.2797956286645,662205.393821231,0.0,1.0
2021-10-11,59.44,59.56,59.44,59.54,134162,25.1865747932923,25.2374225216771,25.1865747932923,25.2289479002796,316620.63402618,0.0,1.0
2021-10-12,59.51,59.59,59.5,59.51,332822,25.2162359681834,25.2501344537733,25.2119986574847,25.2162359681834,785455.737525241,0.0,1.0
2021-10-13,59.5,59.5897,59.48,59.55,221565,25.2119986574847,25.2500073344523,25.2035240360872,25.2331852109784,522890.61565876,0.0,1.0
2021-10-14,59.55,59.57,59.49,59.57,232820,25.2331852109784,25.2416598323758,25.2077613467859,25.2416598323758,549452.274220533,0.0,1.0
2021-10-15,59.47,59.55,59.47,59.55,121603,25.1992867253885,25.2331852109784,25.1992867253885,25.2331852109784,286981.551851385,0.0,1.0
2021-10-18,59.5,59.54,59.46,59.48,157809,25.2119986574847,25.2289479002796,25.1950494146897,25.2035240360872,372427.256861387,0.0,1.0
2021-10-19,59.47,59.529,59.44,59.48,99575,25.1992867253885,25.224286858511,25.1865747932923,25.2035240360872,234995.748670688,0.0,1.0
2021-10-20,59.46,59.49,59.441,59.49,262170,25.1950494146897,25.2077613467859,25.1869985243621,25.2077613467859,618717.905387843,0.0,1.0
2021-10-21,59.4,59.44,59.3,59.44,312262,25.1696255504973,25.1865747932923,25.1272524435099,25.1865747932923,736934.395896626,0.0,1.0
2021-10-22,59.39,59.45,59.31,59.45,273075,25.1653882397986,25.190812103991,25.1314897542087,25.190812103991,644453.56834796,0.0,1.0
2021-10-25,59.38,59.45,59.339,59.45,161596,25.1611509290998,25.190812103991,25.143777955235,25.190812103991,381364.529271289,0.0,1.0
2021-10-26,59.4,59.4,59.35,59.38,172242,25.1696255504973,25.1696255504973,25.1484389970036,25.1611509290998,406488.955486183,0.0,1.0
2021-10-27,59.45,59.51,59.4364,59.44,176750,25.190812103991,25.2162359681834,25.1850493614407,25.1865747932923,417127.778835492,0.0,1.0
2021-10-28,59.49,59.59,59.49,59.5,267786,25.2077613467859,25.2501344537733,25.2077613467859,25.2119986574847,631971.594813247,0.0,1.0
2021-10-29,59.54,59.59,59.54,59.58,307606,25.2289479002796,25.2501344537733,25.2289479002796,25.2458971430746,725946.294407189,0.0,1.0
2021-11-01,59.35,59.4,59.27,59.34,825737,25.2144562976899,25.2356984681177,25.1804688250056,25.2102078636044,1943626.71839527,0.1558,1.0
2021-11-02,59.39,59.41,59.33,59.33,370336,25.2314500340321,25.2399469022032,25.2059594295189,25.2059594295189,871700.001796735,0.0,1.0
2021-11-03,59.45,59.51,59.42,59.43,247652,25.2569406385454,25.2824312430586,25.2441953362887,25.2484437703743,582925.367355495,0.0,1.0
2021-11-04,59.57,59.63,59.5,59.5,367371,25.3079218475719,25.3334124520851,25.2781828089731,25.2781828089731,864720.95977725,0.0,1.0
2021-11-05,59.73,59.78,59.64,59.78,534079,25.3758967929405,25.3971389633682,25.3376608861707,25.3971389633682,1257119.65690508,0.0,1.0
2021-11-08,59.71,59.74,59.67,59.74,130723,25.3673999247695,25.3801452270261,25.3504061884273,25.3801452270261,307696.900476525,0.0,1.0
2021-11-09,59.96,59.99,59.8,59.8,273637,25.473610776908,25.4863560791646,25.4056358315393,25.4056358315393,644089.079624052,0.0,1.0
2021-11-10,59.9,59.99,59.81,59.97,178854,25.4481201723947,25.4863560791646,25.4098842656249,25.4778592109935,420988.054419104,0.0,1.0
2021-11-11,59.93,59.94,59.9,59.93,108249,25.4608654746514,25.4651139087369,25.4481201723947,25.4608654746514,254797.409634749,0.0,1.0
2021-11-12,59.94,59.942,59.89,59.94,120603,25.4651139087369,25.465963595554,25.4438717383092,25.4651139087369,283876.35908119,0.0,1.0
2021-11-15,59.89,59.97,59.88,59.96,102376,25.4438717383092,25.4778592109935,25.4396233042237,25.473610776908,240973.492676765,0.0,1.0
2021-11-16,59.88,59.94,59.84,59.89,161051,25.4396233042237,25.4651139087369,25.4226295678815,25.4438717383092,379083.202792506,0.0,1.0
2021-11-17,59.84,59.86,59.8,59.86,215272,25.4226295678815,25.4311264360526,25.4056358315393,25.4311264360526,506709.050124175,0.0,1.0
2021-11-18,59.87,59.89,59.797,59.89,95095,25.4353748701381,25.4438717383092,25.4043613013137,25.4438717383092,223835.41343769,0.0,1.0
2021-11-19,59.89,59.94,59.85,59.9,102332,25.4438717383092,25.4651139087369,25.426878001967,25.4481201723947,240869.925105481,0.0,1.0
2021-11-22,59.9,59.93,59.86,59.91,323361,25.4481201723947,25.4608654746514,25.4311264360526,25.4523686064803,761129.850408802,0.0,1.0
2021-11-23,59.9,59.9,59.86,59.86,233998,25.4481201723947,25.4481201723947,25.4311264360526,25.4311264360526,550786.4669393,0.0,1.0
2021-11-24,59.89,59.92,59.8401,59.92,118231,25.4438717383092,25.4566170405658,25.4226720522223,25.4566170405658,278293.125465603,0.0,1.0
2021-11-26,59.94,60.07,59.93,60.05,168395,25.4651139087369,25.520343551849,25.4608654746514,25.5118466836779,396369.571963193,0.0,1.0
2021-11-29,59.9,59.96,59.89,59.91,267111,25.4481201723947,25.473610776908,25.4438717383092,25.4523686064803,628728.125755875,0.0,1.0
2021-11-30,59.98,60.06,59.9501,59.99,170866,25.4821076450791,25.5160951177634,25.4694048271633,25.4863560791646,402185.832614168,0.0,1.0
2021-12-01,59.99,60.0,59.8001,59.85,337596,25.5519561498795,25.5562155191327,25.4710707277614,25.4923249803348,792596.227122733,0.15441,1.0
2021-12-02,60.09,60.11,59.931,60.04,495803,25.5945498424114,25.6030685809177,25.5268258712857,25.5732529961454,1164029.15673211,0.0,1.0
2021-12-03,59.99,60.03,59.94,59.94,367527,25.5519561498795,25.5689936268922,25.5306593036135,25.5306593036135,862867.195007454,0.0,1.0
2021-12-06,60.0,60.0599,59.96,60.03,193910,25.5562155191327,25.5817291409593,25.5391780421199,25.5689936268922,455255.199710213,0.0,1.0
2021-12-07,60.03,60.0429,59.96,60.0,198688,25.5689936268922,25.5744882132288,25.5391780421199,25.5562155191327,466472.823062364,0.0,1.0
2021-12-08,59.99,60.05,59.96,60.01,232574,25.5519561498795,25.5775123653986,25.5391780421199,25.5604748883858,546029.203328364,0.0,1.0
2021-12-09,60.0,60.02,59.96,60.02,109932,25.5562155191327,25.564734257639,25.5391780421199,25.564734257639,258094.552186804,0.0,1.0
2021-12-10,60.09,60.09,60.0,60.04,185892,25.5945498424114,25.5945498424114,25.5562155191327,25.5732529961454,436430.81627833,0.0,1.0
2021-12-13,60.19,60.19,60.08,60.15,197910,25.6371435349432,25.6371435349432,25.5902904731582,25.6201060579305,464646.261537046,0.0,1.0
2021-12-14,60.01,60.1453,60.01,60.12,195646,25.5604748883858,25.6181041543815,25.5604748883858,25.6073279501709,459330.920543059,0.0,1.0
2021-12-15,60.08,60.1,60.0,60.1,176427,25.5902904731582,25.5988092116645,25.5562155191327,25.5988092116645,414209.21623059,0.0,1.0
2021-12-16,60.14,60.16,60.09,60.13,123671,25.6158466886773,25.6243654271837,25.5945498424114,25.6115873194241,290350.501796513,0.0,1.0
2021-12-17,59.96,60.03,59.93,60.0,180580,25.6062452185068,25.6361391005164,25.5934335547884,25.623327436798,422849.063093968,0.157458,1.0
2021-12-20,59.93,59.96,59.87,59.92,158603,25.5934335547884,25.6062452185068,25.5678102273516,25.5891630002156,371387.362686303,0.0,1.0
2021-12-21,59.88,59.96,59.8487,59.96,159908,25.5720807819244,25.6062452185068,25.5587139461115,25.6062452185068,374443.171897388,0.0,1.0
2021-12-22,59.94,59.95,59.86,59.94,160783,25.5977041093612,25.601974663934,25.5635396727788,25.5977041093612,376492.086119379,0.0,1.0
2021-12-23,59.9,60.01,59.89,60.01,125638,25.58062189107,25.6275979913708,25.5763513364972,25.6275979913708,294195.982882933,0.0,1.0
2021-12-27,59.89,59.98,59.86,59.98,174316,25.5763513364972,25.6147863276524,25.5635396727788,25.6147863276524,408181.178880763,0.0,1.0
2021-12-28,59.93,59.9402,59.88,59.91,182666,25.5934335547884,25.5977895204526,25.5720807819244,25.5848924456428,427733.674599196,0.0,1.0
2021-12-29,59.97,59.97,59.89,59.95,159925,25.6105157730796,25.6105157730796,25.5763513364972,25.601974663934,374482.979373701,0.0,1.0
2021-12-30,60.05,60.05,59.91,59.96,337151,25.644680209662,25.644680209662,25.5848924456428,25.6062452185068,789478.261552743,0.0,1.0
2021-12-31,60.08,60.09,60.0101,60.03,146529,25.6574918733804,25.6617624279532,25.6276406969165,25.6361391005164,343114.688039074,0.0,1.0
2022-01-03,60.08,60.11,59.93,60.05,2286919,25.6574918733804,25.6703035370988,25.5934335547884,25.644680209662,5355086.70130576,0.0,1.0
2022-01-04,59.91,60.1079,59.91,60.09,855381,25.5848924456428,25.6694067206385,25.5848924456428,25.6617624279532,2002974.05271005,0.0,1.0
2022-01-05,59.84,60.0271,59.8,59.97,412267,25.5549985636332,25.6349006396902,25.537916345342,25.6105157730796,965371.108066015,0.0,1.0
2022-01-06,59.93,59.96,59.7857,59.9,644351,25.5934335547884,25.6062452185068,25.5318094523029,25.58062189107,1508822.77469078,0.0,1.0
2022-01-07,59.58,59.87,59.58,59.87,815856,25.4439641447404,25.5678102273516,25.4439641447404,25.5678102273516,1910421.67028238,0.0,1.0
2022-01-10,59.48,59.7348,59.45,59.69,372905,25.4012585990124,25.5100723295273,25.388446935294,25.4909402450412,873200.409087697,0.0,1.0
2022-01-11,59.48,59.5388,59.3575,59.43,356359,25.4012585990124,25.4263694599004,25.3489443054956,25.3799058261484,834456.026553901,0.0,1.0
2022-01-12,59.43,59.51,59.41,59.51,239622,25.3799058261484,25.4140702627308,25.3713647170028,25.4140702627308,561102.769945193,0.0,1.0
2022-01-13,59.56,59.56,59.39,59.41,232826,25.4354230355948,25.4354230355948,25.3628236078572,25.3713647170028,545189.145885017,0.0,1.0
2022-01-14,59.38,59.47,59.3,59.47,335560,25.3585530532844,25.3969880444396,25.324388616702,25.3969880444396,785752.7500931,0.0,1.0
2022-01-18,59.24,59.33,59.22,59.3,473363,25.2987652892652,25.3372002804204,25.2902241801196,25.324388616702,1108434.49470235,0.0,1.0
2022-01-19,59.22,59.3,59.1714,59.2,185509,25.2902241801196,25.324388616702,25.2694692848958,25.281683070974,434390.889608478,0.0,1.0
2022-01-20,59.22,59.27,59.12,59.27,200285,25.2902241801196,25.3115769529836,25.2475186343916,25.3115769529836,468990.611373217,0.0,1.0
2022-01-21,59.12,59.25,59.0201,59.25,240235,25.2475186343916,25.303035843838,25.2048557942093,25.303035843838,562538.180708714,0.0,1.0
2022-01-24,58.86,59.09,58.85,59.09,413428,25.1364842154988,25.2347069706732,25.132213660926,25.2347069706732,968089.724536567,0.0,1.0
2022-01-25,58.79,58.9399,58.76,58.89,279129,25.1065903334892,25.1706059465355,25.0937786697708,25.1492958792172,653613.003280299,0.0,1.0
2022-01-26,58.58,58.8299,58.502,58.76,277973,25.0169086874604,25.1236298462347,24.9835983617926,25.0937786697708,650906.094891017,0.0,1.0
2022-01-27,58.34,58.6049,58.16,58.6,562146,24.9144153777132,25.0275423683467,24.8375453954028,25.025449796606,1316330.210555,0.0,1.0
2022-01-28,57.99,58.39,57.94,58.39,485052,24.7649459676652,24.9357681505772,24.7435931948012,24.9357681505772,1135805.6470919,0.0,1.0
2022-01-31,57.93,57.99,57.89,57.99,367473,24.7393226402284,24.7649459676652,24.7222404219372,24.7649459676652,860480.749597575,0.0,1.0
2022-02-01,58.07,58.18,57.83,57.89,2307969,24.8592799558456,24.9063700332547,24.7565379687714,24.7822234655399,5391296.9349092,0.140894,1.0
2022-02-02,58.24,58.27,58.18,58.23,215853,24.9320555300232,24.9448982784075,24.9063700332547,24.9277746138951,504221.511333538,0.0,1.0
2022-02-03,58.26,58.28,58.13,58.19,215603,24.9406173622794,24.9491791945356,24.8849654526142,24.9106509493828,503637.524185649,0.0,1.0
2022-02-04,58.05,58.28,58.05,58.28,333088,24.8507181235894,24.9491791945356,24.8507181235894,24.9491791945356,778076.444464824,0.0,1.0
2022-02-07,58.12,58.2,58.03,58.12,470410,24.8806845364861,24.9149318655109,24.8421562913332,24.8806845364861,1098853.57695473,0.0,1.0
2022-02-08,57.94,58.09,57.87,58.03,241558,24.8036280461804,24.8678417881018,24.7736616332837,24.8421562913332,564267.069879532,0.0,1.0
2022-02-09,58.09,58.09,57.82,57.95,667716,24.8678417881018,24.8678417881018,24.7522570526433,24.8079089623085,1559750.24976065,0.0,1.0
2022-02-10,57.75,57.92,57.67,57.88,421838,24.7222906397466,24.7950662139242,24.6880433107218,24.7779425494118,985391.881965582,0.0,1.0
2022-02-11,57.53,57.71,57.48,57.68,597219,24.6281104849285,24.7051669752342,24.606705904288,24.6923242268499,1395072.88190159,0.0,1.0
2022-02-14,57.4,57.48,57.15,57.47,751159,24.5724585752633,24.606705904288,24.4654356720609,24.6024249881599,1754668.80808601,0.0,1.0
2022-02-15,57.22,57.293,57.17,57.26,298125,24.4954020849576,24.5266527726927,24.4739975043171,24.51252574947,696404.673858185,0.0,1.0
2022-02-16,57.3,57.37,57.1318,57.16,453584,24.5296494139823,24.559615826879,24.4576444047078,24.469716588189,1059548.90595318,0.0,1.0
2022-02-17,57.46,57.53,57.3,57.3,299609,24.5981440720319,24.6281104849285,24.5296494139823,24.5296494139823,699871.221568056,0.0,1.0
2022-02-18,57.39,57.435,57.331,57.38,345253,24.5681776591352,24.5874417817116,24.5429202539794,24.5638967430071,806493.259081124,0.0,1.0
2022-02-22,57.42,57.58,57.3405,57.36,662934,24.5810204075195,24.649515065569,24.5469871243011,24.5553349107509,1548579.74359581,0.0,1.0
2022-02-23,57.51,57.5799,57.43,57.43,263371,24.6195486526723,24.6494722564077,24.5853013236476,24.5853013236476,615221.116507184,0.0,1.0
2022-02-24,57.55,57.6519,57.48,57.62,535241,24.6366723171847,24.68029485253,24.606705904288,24.6666387300814,1250295.46009402,0.0,1.0
2022-02-25,57.53,57.53,57.3484,57.48,418096,24.6281104849285,24.6281104849285,24.5503690480423,24.606705904288,976650.762335973,0.0,1.0
2022-02-28,57.58,57.7282,57.54,57.57,608682,24.649515065569,24.7129582425874,24.6323914010566,24.6452341494409,1421849.86060662,0.0,1.0
2022-03-01,57.52,57.58,57.35,57.58,618864,24.6902783770323,24.7160331875786,24.6173064138179,24.7160331875786,1441743.86114308,0.155221,1.0
2022-03-02,57.27,57.4,57.2194,57.4,453823,24.5829666664228,24.6387687559398,24.5612467761955,24.6387687559398,1057254.13708914,0.0,1.0
2022-03-03,57.18,57.29,57.1101,57.29,292745,24.5443344506034,24.5915516032716,24.514330096317,24.5915516032716,681996.863010823,0.0,1.0
2022-03-04,56.9,57.15,56.801,57.14,523294,24.4241453347208,24.5314570453303,24.3816498973194,24.5271645769059,1219098.07659357,0.0,1.0
2022-03-07,56.67,56.87,56.48,56.87,590585,24.32541856096,24.4112679294476,24.2438616608968,24.4112679294476,1375863.35322977,0.0,1.0
2022-03-08,56.6,56.6,56.3,56.48,987852,24.2953712819894,24.2953712819894,24.166597229258,24.2438616608968,2301361.13381601,0.0,1.0
2022-03-09,56.7,56.71,56.4779,56.58,667984,24.3382959662332,24.3425884346576,24.2429602425277,24.2867863451406,1556176.85200916,0.0,1.0
2022-03-10,56.28,56.6771,56.28,56.62,535318,24.1580122924092,24.3284662135413,24.1580122924092,24.3039562188381,1247109.93087236,0.0,1.0
2022-03-11,56.34,56.4,56.23,56.4,332660,24.1837671029555,24.2095219135018,24.1365499502873,24.2095219135018,774985.316398847,0.0,1.0
2022-03-14,55.64,56.25,55.42,56.25,339139,23.8832943132489,24.1451348871361,23.7888600079126,24.1451348871361,790079.195629739,0.0,1.0
2022-03-15,55.62,55.6799,55.5048,55.64,347670,23.8747093764002,23.9004212622622,23.8252601401513,23.8832943132489,809953.54101,0.0,1.0
2022-03-16,55.99,55.99,55.66,55.66,456413,24.0335307081022,24.0335307081022,23.8918792500977,23.8918792500977,1063287.96132251,0.0,1.0
2022-03-17,56.21,56.21,55.98,55.98,433896,24.1279650134386,24.1279650134386,24.0292382396778,24.0292382396778,1010830.96508205,0.0,1.0
2022-03-18,56.27,56.27,56.11,56.21,723331,24.1537198239848,24.1537198239848,24.0850403291948,24.1279650134386,1685116.64731586,0.0,1.0
2022-03-21,55.93,56.09,55.82,56.09,535867,24.0077758975559,24.076455392346,23.9605587448878,24.076455392346,1248388.91523688,0.0,1.0
2022-03-22,55.77,55.92,55.6,55.92,437528,23.9390964027659,24.0034834291316,23.8661244395514,24.0034834291316,1019292.29697996,0.0,1.0
2022-03-23,55.66,55.7399,55.5,55.65,387851,23.8918792500977,23.9261760728085,23.8231997553076,23.8875867816733,903561.684454425,0.0,1.0
2022-03-24,55.49,55.5297,55.3524,55.49,375955,23.8189072868832,23.835948386528,23.7598429213638,23.8189072868832,875848.026894514,0.0,1.0
2022-03-25,55.08,55.44,54.85,55.44,773019,23.6429160814837,23.7974449447613,23.5441893077229,23.7974449447613,1800872.88612192,0.0,1.0
2022-03-28,55.08,55.09,54.87,54.98,617720,23.6429160814837,23.647208549908,23.5527742445717,23.5999913972399,1439078.72796818,0.0,1.0
2022-03-29,55.13,55.17,54.965,55.12,606065,23.6643784236056,23.6815482973031,23.5935526946033,23.6600859551812,1411926.51891801,0.0,1.0
2022-03-30,55.02,55.18,54.92,55.08,664112,23.6171612709374,23.6858407657275,23.5742365866936,23.6429160814837,1547156.40126336,0.0,1.0
2022-03-31,55.15,55.23,55.04,55.05,627109,23.6729633604543,23.7073031078494,23.6257462077861,23.6300386762105,1460951.92322962,0.0,1.0
2022-04-01,55.08,55.08,54.92,55.03,469685,23.7060424098731,23.7060424098731,23.6371795415801,23.6845227635315,1091293.49187469,0.147063,1.0
2022-04-04,55.07,55.1397,55.02,55.03,486586,23.7017384806048,23.7317368676049,23.6802188342632,23.6845227635315,1130562.25989193,0.0,1.0
2022-04-05,54.79,55.04,54.67,55.03,468089,23.581228461092,23.6888266927999,23.5295813098722,23.6845227635315,1087585.25249504,0.0,1.0
2022-04-06,54.73,54.79,54.46,54.7,945725,23.5554048854821,23.581228461092,23.4391987952376,23.5424930976772,2197352.56097852,0.0,1.0
2022-04-07,54.25,54.6,54.24,54.6,681469,23.3488162806031,23.499453804994,23.3445123513347,23.499453804994,1583364.77557161,0.0,1.0
2022-04-08,54.14,54.2,54.0201,54.16,992877,23.3014730586516,23.3272966342615,23.2498689467245,23.3100809171882,2306908.26475632,0.0,1.0
2022-04-11,54.02,54.34,53.93,54.11,940939,23.2498259074318,23.3875516440179,23.211090544017,23.2885612708467,2186232.48975608,0.0,1.0
2022-04-12,53.83,54.09,53.7304,54.09,439319,23.1680512513339,23.27995341231,23.1251841158215,23.27995341231,1020739.35841446,0.0,1.0
2022-04-13,53.77,53.922,53.77,53.9,412002,23.142227675724,23.2076474006024,23.142227675724,23.1981787562121,957269.449182659,0.0,1.0
2022-04-14,53.7,53.8894,53.5901,53.85,962237,23.1121001708458,23.1936165911877,23.064799988187,23.1766591098705,2235717.50373341,0.0,1.0
2022-04-18,53.54,53.75,53.39,53.75,1219436,23.0432373025528,23.1336198171874,22.9786783635281,23.1336198171874,2833308.64421412,0.0,1.0
2022-04-19,53.25,53.49,53.18,53.47,891603,22.9184233537717,23.0217176562112,22.8882958488935,23.0131097976746,2071602.35314296,0.0,1.0
2022-04-20,53.17,53.2399,53.0,53.16,691573,22.8839919196252,22.9140763852107,22.8108251220638,22.8796879903568,1606840.99780971,0.0,1.0
2022-04-21,53.07,53.24,52.98,53.19,825215,22.840952626942,22.9141194245034,22.8022172635272,22.8925997781618,1917352.60631567,0.0,1.0
2022-04-22,53.23,53.23,52.95,52.95,693313,22.909815495235,22.909815495235,22.7893054757222,22.7893054757222,1610883.81517851,0.0,1.0
2022-04-25,53.28,53.3337,53.08,53.11,1175902,22.9313351415766,22.9544472417475,22.8452565562103,22.8581683440153,2732159.2124135,0.0,1.0
2022-04-26,53.14,53.29,53.0,53.26,777589,22.8710801318202,22.9356390708449,22.8108251220638,22.92272728304,1806695.58332361,0.0,1.0
2022-04-27,53.03,53.1038,52.86,53.04,627220,22.8237369098688,22.8554999078689,22.7505701123074,22.8280408391371,1457319.4885373,0.0,1.0
2022-04-28,53.04,53.14,52.69,52.93,658121,22.8280408391371,22.8710801318202,22.6774033147461,22.7806976171856,1529116.67216552,0.0,1.0
2022-04-29,52.945,53.0299,52.87,52.88,562611,22.7871535110881,22.8236938705761,22.7548740415757,22.759177970844,1307203.17395087,0.0,1.0
2022-05-02,52.66,52.8,52.61,52.75,1253920,22.7306803639798,22.7911113410203,22.7090978721796,22.7695288492201,2904947.24058664,0.153787,1.0
2022-05-03,52.66,52.89,52.51,52.89,763948,22.7306803639798,22.8299598262607,22.6659328885791,22.8299598262607,1769832.71225571,0.0,1.0
2022-05-04,52.62,52.679,52.4101,52.59,758861,22.7134143705396,22.7388817108638,22.6228110699623,22.7004648754595,1758047.69677397,0.0,1.0
2022-05-05,52.45,52.52,52.13,52.45,755971,22.6400338984189,22.6702493869392,22.5019059508975,22.6400338984189,1751352.45503184,0.0,1.0
2022-05-06,52.39,52.4199,52.175,52.25,1188468,22.6141349082586,22.6270412383552,22.5213301935177,22.553703931218,2753315.07362952,0.0,1.0
2022-05-09,51.89,52.1999,51.83,52.12,1173769,22.3983099902565,22.5320782744342,22.3724110000963,22.4975894525375,2719262.00845042,0.0,1.0
2022-05-10,51.77,52.015,51.725,52.0,1089440,22.346512009936,22.4522662197571,22.3270877673159,22.445791472217,2523897.63444615,0.0,1.0
2022-05-11,51.69,51.7525,51.56,51.66,950076,22.3119800230557,22.338958137806,22.2558655443752,22.2990305279756,2201034.08076081,0.0,1.0
2022-05-12,51.53,51.665,51.48,51.6,849660,22.242916049295,22.3011887771556,22.2213335574948,22.2731315378153,1968401.0721871,0.0,1.0
2022-05-13,51.23,51.397,51.19,51.35,1372781,22.1134210984938,22.1855066211065,22.0961551050536,22.1652190788143,3180311.64498514,0.0,1.0
2022-05-16,51.22,51.2989,51.15,51.22,1107718,22.1091046001338,22.1431617721945,22.0788891116135,22.1091046001338,2566242.14259933,0.0,1.0
2022-05-17,50.93,51.098,50.9,51.05,747418,21.9839261476925,22.0564433201412,21.9709766526124,22.035724128013,1731537.78284483,0.0,1.0
2022-05-18,50.72,50.93,50.62,50.9,792700,21.8932796821317,21.9839261476925,21.8501146985312,21.9709766526124,1836442.25916568,0.0,1.0
2022-05-19,50.94,50.94,50.72,50.78,1686503,21.9882426460526,21.9882426460526,21.8932796821317,21.9191786722919,3907109.09475173,0.0,1.0
2022-05-20,51.08,51.1999,50.95,50.95,1345393,22.0486736230932,22.1004284384301,21.9925591444126,21.9925591444126,3116862.06684205,0.0,1.0
2022-05-23,51.08,51.36,51.04,51.16,1125309,22.0486736230932,22.1695355771743,22.031407629653,22.0832056099735,2606995.08290585,0.0,1.0
2022-05-24,51.77,51.77,51.3,51.3,861237,22.346512009936,22.346512009936,22.1436365870141,22.1436365870141,1995221.42293059,0.0,1.0
2022-05-25,52.42,52.42,52.09,52.09,1419710,22.6270844033388,22.6270844033388,22.4846399574574,22.4846399574574,3289031.71409121,0.0,1.0
2022-05-26,53.1,53.129,52.59,52.59,1775743,22.9206062918216,22.9331241370657,22.7004648754595,22.7004648754595,4113850.74633234,0.0,1.0
2022-05-27,53.24,53.499,53.237,53.45,1078953,22.9810372688622,23.0928345763873,22.9797423193542,23.0716837344231,2499602.47868499,0.0,1.0
2022-05-31,53.3,53.34,53.1,53.25,1313833,23.0069362590224,23.0242022524626,22.9206062918216,22.9853537672222,3043747.24698679,0.0,1.0
2022-06-01,53.12,53.26,52.9951,53.15,641704,22.9939759726964,23.0545775659979,22.939910694101,23.0069620284039,1482445.5118365,0.149975,1.0
2022-06-02,53.23,53.39,53.06,53.14,706987,23.0415915102905,23.1108504740636,22.9680038612815,23.0026333431681,1633260.35847797,0.0,1.0
2022-06-03,53.22,53.22,53.0446,53.1,683709,23.0372628250546,23.0372628250546,22.9613376860183,22.9853186022248,1579484.21461019,0.0,1.0
2022-06-06,52.83,53.1404,52.76,53.05,1490730,22.8684441008575,23.0028064905775,22.8381433042067,22.9636751760456,3443840.14726419,0.0,1.0
2022-06-07,52.82,52.91,52.72,52.87,886266,22.8641154156217,22.9030735827441,22.8208285632635,22.8857588418008,2047425.37679878,0.0,1.0
2022-06-08,52.6,52.86,52.5007,52.82,730170,22.7688843404336,22.881430156565,22.7259004960418,22.8641154156217,1686817.03616878,0.0,1.0
2022-06-09,52.25,52.42,52.18,52.41,553561,22.6173803571797,22.6909680061887,22.587079560529,22.6866393209529,1278820.1725059,0.0,1.0
2022-06-10,51.71,52.06,51.68,52.06,1095787,22.3836313544452,22.5351353376991,22.3706452987378,22.5351353376991,2531454.5648442,0.0,1.0
2022-06-13,48.91,51.08,48.91,50.96,1594081,21.1715994884146,22.1109241845883,21.1715994884146,22.0589799617584,3682598.55627178,0.0,1.0
2022-06-14,50.67,50.78,49.4746,49.57,3292677,21.9334480899196,21.9810636275136,21.4159970568292,21.4572927139789,7606644.55976158,0.0,1.0
2022-06-15,50.53,50.81,50.1425,50.71,1697349,21.872846496618,21.9940496832211,21.7051099437298,21.9507628308629,3921165.22114583,0.0,1.0
2022-06-16,50.13,50.42,49.7224,50.29,1253998,21.6996990871851,21.825230959024,21.5232618769729,21.7689580509583,2896948.91562455,0.0,1.0
2022-06-17,50.4,50.53,50.06,50.36,985058,21.8165735885523,21.872846496618,21.6693982905343,21.799258847609,2275651.71948225,0.0,1.0
2022-06-21,50.2,50.53,50.05,50.45,2168085,21.7299998838358,21.872846496618,21.6650696052985,21.8382170147314,5008645.53989072,0.0,1.0
2022-06-22,50.53,50.7499,50.453,50.56,805052,21.872846496618,21.9680342849538,21.8395156203022,21.8858325523255,1859807.20736507,0.0,1.0
2022-06-23,50.79,50.8488,50.64,50.79,754132,21.9853923127494,22.0108449819361,21.9204620342121,21.9853923127494,1742173.33651073,0.0,1.0
2022-06-24,51.04,51.13,50.81,50.95,444129,22.093609443645,22.1325676107675,21.9940496832211,22.0546512765226,1026013.61800212,0.0,1.0
2022-06-27,51.0,51.09,50.82,50.99,1400833,22.0762947027017,22.1152528698242,21.9983783684569,22.0719660174659,3236162.7692557,0.0,1.0
2022-06-28,50.86,51.07,50.81,51.07,923126,22.0156931094002,22.1065954993525,21.9940496832211,22.1065954993525,2132578.253462,0.0,1.0
2022-06-29,51.03,51.18,50.9126,50.92,421536,22.0892807584092,22.1542110369466,22.0384619937406,22.0416652208152,973819.940778785,0.0,1.0
2022-06-30,51.38,51.4599,51.3529,51.36,382938,22.2407847416631,22.2753709366973,22.229054004674,22.2321273711914,884651.98816221,0.0,1.0
2022-07-01,51.66,51.86,51.41,51.41,371379,22.4284873552015,22.5153185102739,22.319948411361,22.319948411361,855404.951576042,0.153625,1.0
2022-07-05,51.78,51.93,51.7301,51.89,656851,22.4805860482449,22.5457094145492,22.4589216750543,22.5283431835347,1512938.52869353,0.0,1.0
2022-07-06,51.71,52.0998,51.59,52.03,1298663,22.4501951439696,22.6194290652057,22.3980964509261,22.5891249920854,2991237.41683993,0.0,1.0
2022-07-07,51.72,51.84,51.56,51.82,1325989,22.4545367017232,22.5066353947666,22.3850717776653,22.4979522792594,3054177.95926901,0.0,1.0
2022-07-08,51.75,51.83,51.62,51.79,899446,22.467561374984,22.502293837013,22.411121124187,22.4849276059985,2071712.62261805,0.0,1.0
2022-07-11,51.88,51.9829,51.72,51.8,661518,22.5240016257811,22.5686762550659,22.4545367017232,22.4892691637521,1523688.12656796,0.0,1.0
2022-07-12,51.93,51.96,51.8301,51.95,424274,22.5457094145492,22.5587340878101,22.5023372525905,22.5543925300564,977239.101901223,0.0,1.0
2022-07-13,51.9,51.96,51.58,51.73,347748,22.5326847412883,22.5587340878101,22.3937548931725,22.4588782594768,800975.179266104,0.0,1.0
2022-07-14,52.02,52.1144,51.8,51.94,832770,22.5847834343318,22.625767739526,22.4892691637521,22.5500509723028,1918136.40923149,0.0,1.0
2022-07-15,52.19,52.2,51.97,52.03,1011451,22.6585899161433,22.662931473897,22.5630756455637,22.5891249920854,2329696.06164199,0.0,1.0
2022-07-18,51.97,52.1399,51.9111,52.11,600801,22.5630756455637,22.6368387117977,22.5375038703949,22.6238574541144,1383837.4014466,0.0,1.0
2022-07-19,52.02,52.08,51.92,51.96,298701,22.5847834343318,22.6108327808535,22.5413678567956,22.5587340878101,688004.207132647,0.0,1.0
2022-07-20,52.03,52.24,51.91,52.18,738195,22.5891249920854,22.6802977049114,22.537026299042,22.6542483583897,1700299.8506342,0.0,1.0
2022-07-21,52.16,52.18,51.97,52.09,716946,22.6455652428825,22.6542483583897,22.5630756455637,22.6151743386071,1651356.58831716,0.0,1.0
2022-07-22,52.29,52.3995,52.0405,52.32,2021095,22.7020054936795,22.7495455510817,22.5936836277267,22.7150301669404,4655230.02271422,0.0,1.0
2022-07-25,52.39,52.39,52.1499,52.25,626677,22.7454210712157,22.7454210712157,22.6411802695513,22.684639262665,1443438.12880863,0.0,1.0
2022-07-26,52.35,52.57,52.245,52.57,974102,22.7280548402012,22.8235691107809,22.6824684837882,22.8235691107809,2243669.33547704,0.0,1.0
2022-07-27,52.75,52.7899,52.48,52.56,342519,22.9017171503461,22.919039965783,22.7844950909983,22.8192275530273,788931.115138104,0.0,1.0
2022-07-28,53.04,53.085,52.75,52.88,596572,23.027622325201,23.0471593350923,22.9017171503461,22.9581574011431,1374096.6580545,0.0,1.0
2022-07-29,53.16,53.16,52.94,53.07,401451,23.0797210182445,23.0797210182445,22.9842067476648,23.0406469984619,924670.412745884,0.0,1.0
2022-08-01,53.1,53.1,52.974,53.05,463092,23.1180074794506,23.1180074794506,23.0631511905163,23.0962391108258,1063680.99507962,0.148186,1.0
2022-08-02,52.98,53.21,52.9,53.11,494419,23.0657633947512,23.1658978904249,23.0309340049517,23.1223611531755,1135636.31828291,0.0,1.0
2022-08-03,53.15,53.15,52.83,52.83,398198,23.1397758480753,23.1397758480753,23.0004582888771,23.0004582888771,914625.26858316,0.0,1.0
2022-08-04,53.22,53.24,53.0755,53.16,254515,23.1702515641499,23.1789589115998,23.1073409788244,23.1441295218002,584598.240657771,0.0,1.0
2022-08-05,52.74,52.94,52.57,52.94,332037,22.9612752253526,23.0483486998515,22.8872627720285,23.0483486998515,762659.356160872,0.0,1.0
2022-08-08,52.87,52.91,52.77,52.84,487569,23.0178729837768,23.0352876786766,22.9743362465274,23.004811962602,1119902.47961523,0.0,1.0
2022-08-09,52.78,52.83,52.6601,52.83,322134,22.9786899202524,23.0004582888771,22.9264893722903,23.0004582888771,739913.048959984,0.0,1.0
2022-08-10,52.82,52.87,52.72,52.8,236837,22.9961046151521,23.0178729837768,22.9525678779027,22.9873972677022,543993.452341374,0.0,1.0
2022-08-11,52.35,52.88,52.34,52.88,1108747,22.7914819500798,23.0222266575018,22.7871282763548,23.0222266575018,2546692.90821595,0.0,1.0
2022-08-12,52.7,52.7832,52.5001,52.68,370709,22.9438605304528,22.9800830958443,22.8568305926912,22.9351531830029,851485.488855281,0.0,1.0
2022-08-15,52.71,52.8,52.67,52.69,375745,22.9482142041778,22.9873972677022,22.930799509278,22.9395068567279,863052.731414471,0.0,1.0
2022-08-16,52.83,52.835,52.5808,52.69,632223,23.0004582888771,23.0026351257395,22.8919647396515,22.9395068567279,1452159.80788314,0.0,1.0
2022-08-17,52.42,52.74,52.15,52.61,733878,22.8219576661544,22.9612752253526,22.7044084755809,22.9046774669283,1685652.27062234,0.0,1.0
2022-08-18,52.48,52.49,52.3501,52.49,338981,22.848079708504,22.852433382229,22.791525486817,22.852433382229,778609.104439473,0.0,1.0
2022-08-19,52.17,52.2552,52.0935,52.22,980205,22.7131158230308,22.7502091231673,22.679810219035,22.7348841916555,2251443.40602303,0.0,1.0
2022-08-22,52.27,52.27,52.0311,52.22,505740,22.7566525602802,22.7566525602802,22.6526432949913,22.7348841916555,1161639.64493355,0.0,1.0
2022-08-23,52.04,52.33,51.99,52.25,507827,22.6565180646065,22.7827746026299,22.6347496959818,22.7479452128303,1166433.29767799,0.0,1.0
2022-08-24,51.94,52.15,51.83,52.1,557576,22.6129813273571,22.7044084755809,22.5650909163827,22.6826401069562,1280702.31079896,0.0,1.0
2022-08-25,51.95,52.06,51.83,52.06,295376,22.617335001082,22.6652254120564,22.5650909163827,22.6652254120564,678452.310993577,0.0,1.0
2022-08-26,51.6,51.94,51.6,51.81,341880,22.464956420709,22.6129813273571,22.464956420709,22.5563835689328,785267.848716496,0.0,1.0
2022-08-29,51.3,51.68,51.23,51.68,653536,22.3343462089607,22.4997858105086,22.3038704928861,22.4997858105086,1501113.86679181,0.0,1.0
2022-08-30,51.55,51.586,51.2901,51.42,979006,22.4431880520843,22.4588612774941,22.330036071973,22.38659029366,2248689.41002849,0.0,1.0
2022-08-31,51.38,51.5995,51.38,51.41,634249,22.3691755987603,22.4647387370228,22.3691755987603,22.3822366199351,1456813.34907157,0.0,1.0
2022-09-01,50.52,51.03,50.46,51.03,1379153,22.0628759314135,22.2856009259705,22.0366729908773,22.2856009259705,3158011.21198329,0.156457,1.0
2022-09-02,50.6,50.83,50.6,50.74,1243113,22.0978131854616,22.1982577908501,22.0978131854616,22.1589533800459,2846504.18899295,0.0,1.0
2022-09-06,50.26,50.59,50.09,50.59,911945,21.9493298557569,22.0934460287056,21.8750881909046,22.0934460287056,2088189.29786043,0.0,1.0
2022-09-07,50.13,50.2085,50.01,50.06,1053132,21.8925568179287,21.9268389984634,21.8401509368564,21.8619867206365,2411482.02099287,0.0,1.0
2022-09-08,50.06,50.16,49.95,50.05,907239,21.8619867206365,21.9056582881967,21.8139479963203,21.8576195638805,2077413.4080472,0.0,1.0
2022-09-09,50.11,50.2389,49.92,49.97,981143,21.8838225044166,21.9401151550017,21.8008465260523,21.8226823098324,2246640.21653792,0.0,1.0
2022-09-12,50.1,50.2957,50.03,50.19,749159,21.8794553476606,21.9649206053759,21.8488852503685,21.9187597584648,1715438.76680701,0.0,1.0
2022-09-13,49.86,49.976,49.74,49.95,1158520,21.7746435855161,21.825302603886,21.7222377044439,21.8139479963203,2652801.50157879,0.0,1.0
2022-09-14,49.88,49.91,49.7517,49.86,570547,21.7833778990282,21.7964793692962,21.7273472778484,21.7746435855161,1306449.55488146,0.0,1.0
2022-09-15,49.78,49.8401,49.59,49.84,764733,21.739706331468,21.7659529435717,21.6567303531036,21.7659092720041,1751100.41320551,0.0,1.0
2022-09-16,49.77,49.78,49.5829,49.64,1045746,21.7353391747119,21.739706331468,21.6536296718068,21.6785661368837,2394569.4153489,0.0,1.0
2022-09-19,49.64,49.68,49.56,49.66,1257564,21.6785661368837,21.6960347639078,21.6436288828355,21.6873004503957,2879594.36827281,0.0,1.0
2022-09-20,49.29,49.38,49.14,49.38,658054,21.525715650423,21.5650200612272,21.4602082990827,21.5650200612272,1506824.77585188,0.0,1.0
2022-09-21,49.28,49.315,49.125,49.27,984046,21.521348493667,21.536633542313,21.4536575639487,21.5169813369109,2253287.56208144,0.0,1.0
2022-09-22,48.93,49.17,48.91,49.17,946347,21.3684980072063,21.4733097693507,21.3597636936942,21.4733097693507,2166963.66278922,0.0,1.0
2022-09-23,48.76,48.9789,48.68,48.78,841687,21.2942563423539,21.3898534037432,21.2593190883058,21.302990655866,1927311.17068272,0.0,1.0
2022-09-26,48.28,48.78,48.28,48.78,1726410,21.084632818065,21.302990655866,21.084632818065,21.302990655866,3953167.00647431,0.0,1.0
2022-09-27,48.35,48.42,48.135,48.26,1104292,21.1152029153571,21.1457730126492,21.0213090451027,21.0758985045529,2528629.17841853,0.0,1.0
2022-09-28,48.27,48.5,48.16,48.5,2132629,21.0802656613089,21.1807102666974,21.0322269369927,21.1807102666974,4883335.12888035,0.0,1.0
2022-09-29,48.03,48.15,47.93,48.06,649382,20.9754538991645,21.0278597802367,20.9317823316043,20.9885553694325,1486967.46253688,0.0,1.0
2022-09-30,47.92,48.0957,47.91,47.96,844002,20.9274151748482,21.0041461190515,20.9230480180922,20.9448838018723,1932612.10245442,0.0,1.0
2022-10-03,48.16,48.1699,47.9766,48.05,1149555,21.1026259406154,21.1069638973599,21.0222641964811,21.0544264212328,2623491.92729829,0.161201,1.0
2022-10-04,48.74,48.81,48.54,48.68,2537316,21.3567688609966,21.3874412824219,21.26913337121,21.3304782140606,5790612.92674538,0.0,1.0
2022-10-05,48.68,48.78,48.4,48.78,1160586,21.3304782140606,21.3742959589539,21.2077885283594,21.3742959589539,2648666.65965127,0.0,1.0
2022-10-06,48.59,48.68,48.5027,48.61,1107865,21.2910422436566,21.3304782140606,21.2527893523648,21.2998057926353,2528347.82505954,0.0,1.0
2022-10-07,48.64,48.64,48.4373,48.6,596354,21.3129511161033,21.3129511161033,21.2241325472046,21.295424018146,1360987.42975503,0.0,1.0
2022-10-10,48.34,48.49,48.18,48.49,931863,21.1814978814234,21.2472244987633,21.1113894895941,21.2472244987633,2126679.50454564,0.0,1.0
2022-10-11,48.5,48.67,48.3,48.51,1999946,21.2516062732527,21.3260964395713,21.1639707834661,21.255988047742,4564237.62763199,0.0,1.0
2022-10-12,48.37,48.66,48.3601,48.66,1209621,21.1946432048914,21.321714665082,21.1903052481469,21.321714665082,2760573.3771681,0.0,1.0
2022-10-13,47.84,48.03,47.37,47.85,1968791,20.9624091569569,21.0456628722541,20.7564657559583,20.9667909314462,4493136.2962516,0.0,1.0
2022-10-14,47.99,48.15,47.7292,48.08,834890,21.0281357742968,21.0982441661261,20.9138590956151,21.0675717447008,1905369.62144662,0.0,1.0
2022-10-17,48.01,48.32,48.0,48.06,1312133,21.0368993232755,21.1727343324447,21.0325175487861,21.0588081957221,2994524.25768378,0.0,1.0
2022-10-18,48.17,48.25,47.98,48.22,1706630,21.1070077151048,21.1420619110194,21.0237539998075,21.1289165875514,3894837.59183777,0.0,1.0
2022-10-19,47.92,48.1099,47.83,48.1,782156,20.9974633528715,21.0806732504239,20.9580273824675,21.0763352936795,1785021.11850927,0.0,1.0
2022-10-20,47.51,47.96,47.51,47.96,859017,20.817810598809,21.0149904508288,20.817810598809,21.0149904508288,1960431.78874607,0.0,1.0
2022-10-21,47.3,47.56,47.14,47.55,629445,20.725793334533,20.8397194712556,20.6556849427037,20.8353376967663,1436507.0624531,0.0,1.0
2022-10-24,46.97,47.2699,46.8,47.17,2807884,20.5811947763851,20.7126041933201,20.5067046100665,20.6688302661717,6408097.92205682,0.0,1.0
2022-10-25,46.87,47.23,46.8,47.2,1297288,20.5373770314918,20.6951209131077,20.5067046100665,20.6819755896397,2960645.28916054,0.0,1.0
2022-10-26,46.89,46.99,46.7,46.95,805377,20.5461405804705,20.5899583253638,20.4628868651732,20.5724312274065,1838015.6303367,0.0,1.0
2022-10-27,47.19,47.35,46.95,47.05,3455801,20.6775938151504,20.7477022069797,20.5724312274065,20.6162489722998,7886761.42146251,0.0,1.0
2022-10-28,47.23,47.29,47.0601,47.11,907509,20.6951209131077,20.7214115600437,20.620674564534,20.6425396192357,2071099.28228796,0.0,1.0
2022-10-31,46.88,47.2741,46.84,47.2,1015407,20.5417588059811,20.7144445386057,20.5242317080238,20.6819755896397,2317341.9866141,0.0,1.0
2022-11-01,47.04,47.25,46.93,47.25,1020619,20.6819142447969,20.774244219104,20.6335509249217,20.774244219104,2321347.87871863,0.15986,1.0
2022-11-02,47.27,47.4702,47.01,47.22,1656754,20.7830375499904,20.8710587921632,20.6687242484673,20.7610542227744,3768205.74911756,0.0,1.0
2022-11-03,47.1,47.12,46.77,46.96,1300729,20.708294237456,20.7170875683424,20.5632042778306,20.6467409212513,2958444.34106931,0.0,1.0
2022-11-04,47.08,47.19,46.91,47.12,931720,20.6995009065697,20.7478642264448,20.6247575940353,20.7170875683424,2119151.46157354,0.0,1.0
2022-11-07,47.04,47.27,46.91,47.27,1874717,20.6819142447969,20.7830375499904,20.6247575940353,20.7830375499904,4263951.90678183,0.0,1.0
2022-11-08,47.36,47.54,47.06,47.24,1707586,20.8226075389792,20.9017475169567,20.6907075756833,20.7698475536608,3883820.64103219,0.0,1.0
2022-11-09,47.42,47.45,47.2406,47.3,837425,20.8489875316383,20.8621775279679,20.7701113535874,20.79622754632,1904682.1069723,0.0,1.0
2022-11-10,48.23,48.42,48.03,48.11,1837038,21.2051174325373,21.288654075958,21.1171841236733,21.1523574472189,4178252.86852932,0.0,1.0
2022-11-11,48.55,48.57,48.1364,48.29,820938,21.3458107267196,21.3546040576059,21.1639646439889,21.2314974251964,1867183.23376257,0.0,1.0
2022-11-14,48.37,48.5489,48.31,48.39,1101300,21.266670748742,21.3453270935208,21.2402907560828,21.2754640796284,2504852.85775871,0.0,1.0
2022-11-15,48.79,48.8299,48.42,48.47,1671275,21.4513306973563,21.4688733924746,21.288654075958,21.310637403174,3801233.05171223,0.0,1.0
2022-11-16,49.17,49.2,49.0,49.09,2124880,21.6184039841977,21.6315939805273,21.5436606716634,21.5832306606522,4832935.38581162,0.0,1.0
2022-11-17,48.96,49.2,48.91,49.14,1548886,21.5260740098906,21.6315939805273,21.5040906826746,21.6052139878682,3522865.27144507,0.0,1.0
2022-11-18,49.06,49.1,48.9533,49.07,1149839,21.5700406643226,21.5876273260954,21.5231282440437,21.5744373297658,2615252.43358977,0.0,1.0
2022-11-21,49.2,49.25,49.0,49.14,631690,21.6315939805273,21.6535773077433,21.5436606716634,21.6052139878682,1436747.93581912,0.0,1.0
2022-11-22,49.42,49.44,49.14,49.24,558968,21.7283206202777,21.737113951164,21.6052139878682,21.6491806423001,1271345.31208178,0.0,1.0
2022-11-23,49.52,49.57,49.3687,49.4,946348,21.7722872747096,21.7942706019256,21.7057657265541,21.7195272893913,2152422.13042245,0.0,1.0
2022-11-25,49.51,49.58,49.38,49.38,348555,21.7678906092664,21.7986672673688,21.7107339585049,21.7107339585049,792771.25927185,0.0,1.0
2022-11-28,49.47,49.61,49.4057,49.58,749095,21.7503039474936,21.8118572636984,21.7220333886939,21.7986672673688,1703779.85243146,0.0,1.0
2022-11-29,49.72,49.77,49.4501,49.59,1155249,21.8602205835736,21.8822039107895,21.7415545832617,21.803063932812,2627557.21335956,0.0,1.0
2022-11-30,49.94,49.94,49.6,49.67,867276,21.9569472233239,21.9569472233239,21.8074605982552,21.8382372563576,1972576.74299967,0.0,1.0
2022-12-01,50.0,50.1,49.8074,49.89,773586,22.0568029698701,22.1009165758099,21.9718401648302,22.0082780033364,1753622.22951515,0.167117,1.0
2022-12-02,50.05,50.11,49.8087,49.95,1275696,22.07885977284,22.1053279364038,21.9724136417074,22.0347461669003,2891842.48901034,0.0,1.0
2022-12-05,49.86,50.0499,49.77,49.95,880745,21.9950439215545,22.0788156592341,21.9553416762087,22.0347461669003,1996538.21363665,0.0,1.0
2022-12-06,50.0,50.08,49.87,50.03,892553,22.0568029698701,22.0920938546219,21.9994552821485,22.0700370516521,2023305.4654821,0.0,1.0
2022-12-07,50.19,50.19,49.9401,50.04,1107675,22.1406188211556,22.1406188211556,22.0303789199122,22.074448412246,2510960.00066986,0.0,1.0
2022-12-08,50.34,50.42,50.145,50.19,993974,22.2067892300652,22.242080114817,22.1207676984828,22.1406188211556,2253214.12481624,0.0,1.0
2022-12-09,50.4,50.56,50.351,50.4,1220583,22.2332573936291,22.3038391631327,22.2116417267186,22.2332573936291,2766908.24519612,0.0,1.0
2022-12-12,50.42,50.6,50.3,50.6,1138876,22.242080114817,22.3214846055086,22.1891437876893,22.3214846055086,2581688.7459976,0.0,1.0
2022-12-13,50.65,50.91,50.6,50.88,910904,22.3435414084784,22.4582367839218,22.3214846055086,22.4450027021398,2064904.87593399,0.0,1.0
2022-12-14,50.61,50.68,50.405,50.68,704032,22.3258959661025,22.3567754902604,22.2354630739261,22.3567754902604,1595952.05379882,0.0,1.0
2022-12-15,50.54,50.61,50.45,50.58,801813,22.2950164419447,22.3258959661025,22.255314196599,22.3126618843206,1817609.29064672,0.0,1.0
2022-12-16,50.39,50.46,50.24,50.28,892156,22.2288460330351,22.2597255571929,22.1626756241255,22.1803210665014,2022405.51638127,0.0,1.0
2022-12-19,49.64,50.07,49.61,50.01,1182106,21.9658314505651,22.1561075892384,21.9525563711228,22.1295574303538,2671410.00203252,0.153779,1.0
2022-12-20,49.24,49.53,49.14,49.51,943336,21.7888303913341,21.9171561592766,21.7445801265264,21.9083061063151,2131820.01079205,0.0,1.0
2022-12-21,49.42,49.4636,49.1301,49.36,737971,21.8684808679881,21.8877739834443,21.7401993503104,21.8419307091034,1667721.09320986,0.0,1.0
2022-12-22,49.2,49.43,49.1728,49.43,625113,21.7711302854111,21.8729058944689,21.7590942133833,21.8729058944689,1412676.29180509,0.0,1.0
2022-12-23,49.08,49.3,49.04,49.3,928564,21.7180299676418,21.8153805502188,21.7003298617187,21.8153805502188,2098437.15971944,0.0,1.0
2022-12-27,48.66,49.0672,48.59,48.97,1406981,21.5321788554492,21.7123659337464,21.5012036700838,21.6693546763532,3179599.05124389,0.0,1.0
2022-12-28,48.8,48.97,48.64,48.96,863241,21.5941292261801,21.6693546763532,21.5233288024877,21.6649296498725,1950815.44427026,0.0,1.0
2022-12-29,49.05,49.13,48.76,48.77,979814,21.7047548881994,21.7401551000456,21.576429120257,21.5808541467377,2214255.67565979,0.0,1.0
2022-12-30,48.97,49.12,48.855,48.87,1339486,21.6693546763532,21.7357300735649,21.6184668718243,21.6251044115455,3027068.89059232,0.0,1.0
2023-01-03,48.87,49.3861,48.85,49.27,1057142,21.6251044115455,21.8534800282183,21.6162543585839,21.8021054707765,2389007.17225752,0.0,1.0
2023-01-04,49.27,49.37,49.17,49.17,704977,21.8021054707765,21.8463557355842,21.7578552059687,21.7578552059687,1593158.82755258,0.0,1.0
2023-01-05,49.35,49.48,49.19,49.19,795258,21.8375056826227,21.8950310268727,21.7667052589303,21.7667052589303,1797182.46535959,0.0,1.0
2023-01-06,49.86,49.98,49.335,49.51,853490,22.0631820331422,22.1162823509115,21.8308681429015,21.9083061063151,1928779.4179496,0.0,1.0
2023-01-09,50.07,50.28,49.8715,50.02,1270103,22.1561075892384,22.2490331453347,22.0682708135951,22.1339824568346,2870272.08880718,0.0,1.0
2023-01-10,49.96,50.195,49.96,50.13,1059714,22.1074322979499,22.2114204202481,22.1074322979499,22.1826577481231,2394819.56685262,0.0,1.0
2023-01-11,50.38,50.54,50.23,50.23,1197634,22.2932834101425,22.3640838338348,22.2269080129308,22.2269080129308,2706501.31745732,0.0,1.0
2023-01-12,25.33,25.38,25.155,25.31,860474,22.4171841516041,22.4614344164119,22.262308224777,22.399484045681,972281.187173116,0.0,2.0
2023-01-13,25.27,25.395,25.27,25.35,796629,22.3640838338348,22.4747094958542,22.3640838338348,22.4348842575272,900140.375951548,0.0,1.0
2023-01-17,25.4,25.44,25.27,25.27,1200509,22.479134522335,22.5145347341812,22.3640838338348,22.3640838338348,1356499.22685869,0.0,1.0
2023-01-18,25.43,25.608,25.39,25.5,2032531,22.5056846812196,22.6632156239352,22.4702844693734,22.5676350519505,2296631.45388026,0.0,1.0
2023-01-19,25.51,25.58,25.43,25.5,1872430,22.576485104912,22.6384354756429,22.5056846812196,22.5676350519505,2115727.45172842,0.0,1.0
2023-01-20,25.53,25.57,25.46,25.46,1560100,22.5941852108351,22.6295854226813,22.5322348401043,22.5322348401043,1762814.30944895,0.0,1.0
2023-01-23,25.44,25.525,25.41,25.45,2492059,22.5145347341812,22.5897601843544,22.4879845752965,22.5233847871427,2815869.02454396,0.0,1.0
2023-01-24,25.45,25.49,25.42,25.45,1077935,22.5233847871427,22.5587849989889,22.4968346282581,22.5233847871427,1217998.36078191,0.0,1.0
2023-01-25,25.4,25.46,25.38,25.46,3081410,22.479134522335,22.5322348401043,22.4614344164119,22.5322348401043,3481798.37271911,0.0,1.0
2023-01-26,25.43,25.5,25.39,25.44,2417026,22.5056846812196,22.5676350519505,22.4702844693734,22.5145347341812,2731086.48106542,0.0,1.0
2023-01-27,25.49,25.53,25.37,25.41,990817,22.5587849989889,22.5941852108351,22.4525843634503,22.4879845752965,1119560.53178981,0.0,1.0
2023-01-30,25.52,25.56,25.46,25.47,1544977,22.5853351578736,22.6207353697198,22.5322348401043,22.5410848930658,1745726.2761166,0.0,1.0
2023-01-31,25.56,25.6,25.5,25.53,752580,22.6207353697198,22.656135581566,22.5676350519505,22.5941852108351,850367.792452464,0.0,1.0
2023-02-01,25.61,25.65,25.52,25.55,1366104,22.7367976192734,22.7723099935323,22.6568947771908,22.683529057885,1538735.75451731,0.081143,1.0
2023-02-02,25.73,25.7962,25.71,25.75,852441,22.8433347420502,22.9021077214487,22.8255785549207,22.8610909291796,960162.217017509,0.0,1.0
2023-02-03,25.59,25.65,25.54,25.56,801249,22.719041432144,22.7723099935323,22.6746509643203,22.6924071514498,902501.189200263,0.0,1.0
2023-02-06,25.43,25.56,25.39,25.56,1186592,22.5769919351083,22.6924071514498,22.5414795608494,22.6924071514498,1336539.1920558,0.0,1.0
2023-02-07,25.45,25.47,25.38,25.47,1094869,22.5947481222377,22.6125043093672,22.5326014672846,22.6125043093672,1233225.34507813,0.0,1.0
2023-02-08,25.41,25.45,25.37,25.45,391791,22.5592357479788,22.5947481222377,22.5237233737199,22.5947481222377,441300.823361977,0.0,1.0
2023-02-09,25.34,25.48,25.3,25.42,902536,22.4970890930257,22.6213824029319,22.4615767187668,22.5681138415435,1016587.61919959,0.0,1.0
2023-02-10,25.3,25.43,25.27,25.36,361208,22.4615767187668,22.5769919351083,22.4349424380726,22.5148452801552,406853.112513899,0.0,1.0
2023-02-13,25.28,25.3299,25.28,25.31,512260,22.4438205316373,22.4881222185253,22.4438205316373,22.4704548123315,576993.243273599,0.0,1.0
2023-02-14,25.31,25.33,25.18,25.25,752825,22.4704548123315,22.488210999461,22.35503959599,22.4171862509431,847957.947853526,0.0,1.0
2023-02-15,25.14,25.26,25.12,25.26,390747,22.3195272217311,22.4260643445079,22.3017710346017,22.4260643445079,440124.89522787,0.0,1.0
2023-02-16,25.04,25.11,24.95,25.11,432105,22.2307462860838,22.2928929410369,22.1508434440012,22.2928929410369,486709.220678441,0.0,1.0
2023-02-17,24.93,24.96,24.8501,24.92,409960,22.1330872568718,22.159721537566,22.0621512892896,22.1242091633071,461765.802546449,0.0,1.0
2023-02-21,24.6,24.807,24.59,24.8,1301593,21.8401101692357,22.0238867060256,21.831232075671,22.0176720405303,1466072.63204664,0.0,1.0
2023-02-22,24.74,24.75,24.63,24.7,698838,21.9644034791419,21.9732815727066,21.8667444499299,21.928891104883,787148.721631272,0.0,1.0
2023-02-23,24.75,24.76,24.66,24.66,616334,21.9732815727066,21.9821596662714,21.8933787306241,21.8933787306241,694218.860734374,0.0,1.0
2023-02-24,24.6,24.69,24.57,24.57,714505,21.8401101692357,21.9200130113183,21.8134758885415,21.8134758885415,804795.528218487,0.0,1.0
2023-02-27,24.67,24.7399,24.63,24.72,634680,21.9022568241888,21.9643146982063,21.8667444499299,21.9466472920125,714883.207045031,0.0,1.0
2023-02-28,24.68,24.69,24.5719,24.67,338794,21.9111349177535,21.9200130113183,21.8151627263188,21.9022568241888,381606.701404825,0.0,1.0
2023-03-01,24.56,24.6,24.45,24.54,438205,21.8820920102752,21.9177305966112,21.7840858978514,21.8642727171073,491832.078712873,0.087287,1.0
2023-03-02,24.56,24.56,24.3701,24.41,738028,21.8820920102752,21.8820920102752,21.7128978216453,21.7484473115154,828347.110115823,0.0,1.0
2023-03-03,24.61,24.671,24.58,24.6,417037,21.9266402431952,21.9809890873575,21.8999113034432,21.9177305966112,468073.560571376,0.0,1.0
2023-03-06,24.53,24.65,24.52,24.62,725455,21.8553630705233,21.9622788295311,21.8464534239393,21.9355498897792,814235.43926392,0.0,1.0
2023-03-07,24.57,24.6603,24.55,24.58,355432,21.8910016568592,21.9714557655126,21.8731823636912,21.8999113034432,398929.403820298,0.0,1.0
2023-03-08,24.5,24.635,24.41,24.63,1133122,21.8286341307713,21.9489143596551,21.7484473115154,21.9444595363631,1271792.30884013,0.0,1.0
2023-03-09,24.51,24.65,24.51,24.55,497323,21.8375437773553,21.9622788295311,21.8375437773553,21.8731823636912,558184.878953279,0.0,1.0
2023-03-10,24.56,24.775,24.535,24.66,1314995,21.8820920102752,22.073649411831,21.8598178938153,21.9711884761151,1475922.7401491,0.0,1.0
2023-03-13,24.76,24.885,24.65,24.69,657473,22.060284941955,22.1716555242548,21.9622788295311,21.9979174158671,737933.871789661,0.0,1.0
2023-03-14,24.75,24.878,24.64,24.83,802247,22.051375295371,22.1654187716461,21.9533691829471,22.1226524680429,900425.16550739,0.0,1.0
2023-03-15,24.73,24.89,24.59,24.89,409178,22.033556002203,22.1761103475468,21.9088209500272,22.1761103475468,459252.784207337,0.0,1.0
2023-03-16,24.66,24.9191,24.6,24.73,501850,21.9711884761151,22.2020374191062,21.9177305966112,22.033556002203,563265.888572826,0.0,1.0
2023-03-17,24.59,24.9184,24.56,24.83,1109983,21.9088209500272,22.2014137438454,21.8820920102752,22.1226524680429,1245821.58173903,0.0,1.0
2023-03-20,24.68,24.8,24.6,24.78,739048,21.9890077692831,22.0959235282909,21.9177305966112,22.078104235123,829491.936670259,0.0,1.0
2023-03-21,24.65,24.69,24.58,24.63,1024470,21.9622788295311,21.9979174158671,21.8999113034432,21.9444595363631,1149843.58845512,0.0,1.0
2023-03-22,24.63,24.7799,24.6,24.6,341084,21.9444595363631,22.0780151386571,21.9177305966112,21.9177305966112,382825.510287883,0.0,1.0
2023-03-23,24.72,24.8,24.6,24.6,319237,22.024646355619,22.0959235282909,21.9177305966112,21.9177305966112,358304.896822404,0.0,1.0
2023-03-24,24.79,24.91,24.68,24.75,280887,22.087013881707,22.1939296407148,21.9890077692831,22.051375295371,315261.663133516,0.0,1.0
2023-03-27,24.77,24.87,24.7101,24.73,489300,22.069194588539,22.1582910543789,22.0158258055009,22.033556002203,549180.032437348,0.0,1.0
2023-03-28,24.81,24.87,24.71,24.77,301802,22.1048331748749,22.1582910543789,22.0157367090351,22.069194588539,338736.219394353,0.0,1.0
2023-03-29,24.84,24.86,24.73,24.77,164034,22.1315621146269,22.1493814077949,22.033556002203,22.069194588539,184108.312775042,0.0,1.0
2023-03-30,24.98,24.99,24.8,24.8,429665,22.2562971668027,22.2652068133867,22.0959235282909,22.0959235282909,482246.962266899,0.0,1.0
2023-03-31,25.04,25.04,24.8601,24.99,704382,22.3097550463067,22.3097550463067,22.1494705042607,22.2652068133867,790583.547125044,0.0,1.0
2023-04-03,24.96,25.01,24.8101,24.92,611603,22.3130516155427,22.3577492349649,22.1790481525151,22.277293520005,684156.122749538,0.0837,1.0
2023-04-04,25.02,25.05,24.86,24.96,877237,22.3666887588493,22.3935073305026,22.2236563766984,22.3130516155427,981301.701679743,0.0,1.0
2023-04-05,25.19,25.22,25.0905,25.12,388677,22.5186606648847,22.545479236538,22.4297124022346,22.4560839976937,434784.900208013,0.0,1.0
2023-04-06,25.29,25.29,25.1601,25.24,1572197,22.608055903729,22.608055903729,22.4919314884702,22.5633582843068,1758703.28255168,0.0,1.0
2023-04-10,25.21,25.31,25.1101,25.24,368142,22.5365397126535,22.6259349514979,22.4472338690481,22.5633582843068,411813.878187747,0.0,1.0
2023-04-11,25.23,25.28,25.1601,25.28,577942,22.5544187604224,22.5991163798446,22.4919314884702,22.5991163798446,646501.992132335,0.0,1.0
2023-04-12,25.33,25.33,25.2,25.21,588597,22.6438139992667,22.6438139992667,22.5276001887691,22.5365397126535,658420.971417749,0.0,1.0
2023-04-13,25.27,25.37,25.22,25.34,728396,22.5901768559601,22.6795720948045,22.545479236538,22.6527535231512,814804.020232524,0.0,1.0
2023-04-14,25.12,25.27,25.12,25.27,402654,22.4560839976937,22.5901768559601,22.4560839976937,22.5901768559601,450419.961068849,0.0,1.0
2023-04-17,24.92,25.1839,24.88,25.18,661970,22.277293520005,22.5132075553152,22.2415354244673,22.5097211410003,740498.049513346,0.0,1.0
2023-04-18,24.8,24.99,24.72,24.99,772270,22.1700192333918,22.339870187196,22.0985030423164,22.339870187196,863882.696644368,0.0,1.0
2023-04-19,24.59,24.6299,24.54,24.54,2055836,21.9822892318188,22.0179579321176,21.9375916123966,21.9375916123966,2299715.31658431,0.0,1.0
2023-04-20,24.66,24.73,24.6141,24.67,533292,22.0448658990098,22.1074425662008,22.0038334843802,22.0538054228942,596555.260542125,0.0,1.0
2023-04-21,24.7,24.8,24.6201,24.8,368802,22.0806239945475,22.1700192333918,22.0091971987109,22.1700192333918,412552.172540479,0.0,1.0
2023-04-24,24.91,24.94,24.68,24.77,491692,22.2683539961206,22.2951725677739,22.0627449467786,22.1432006617385,550020.343763789,0.0,1.0
2023-04-25,25.05,25.07,24.8501,24.87,610364,22.3935073305026,22.4113863782715,22.2148062480528,22.2325959005829,682770.142896452,0.0,1.0
2023-04-26,24.95,25.0894,24.85,25.05,229624,22.3041120916583,22.4287290546073,22.214716852814,22.3935073305026,256863.791593958,0.0,1.0
2023-04-27,24.93,24.95,24.76,24.86,267515,22.2862330438894,22.3041120916583,22.1342611378541,22.2236563766984,299249.717835496,0.0,1.0
2023-04-28,24.98,25.03,24.91,24.94,379020,22.3309306633116,22.3756282827338,22.2683539961206,22.2951725677739,423982.311474158,0.0,1.0
2023-05-01,24.73,24.8925,24.73,24.86,382652,22.1831603335019,22.3289251355316,22.1831603335019,22.2997721751257,426584.12136654,0.0847,1.0
2023-05-02,24.92,24.93,24.76,24.92,483426,22.3535930251059,22.3625631667693,22.210070758492,22.3535930251059,538927.943551166,0.0,1.0
2023-05-03,24.96,25.1,24.9,24.93,733220,22.3894735917593,22.5150555750465,22.3356527417792,22.3625631667693,817400.691668604,0.0,1.0
2023-05-04,24.96,25.0867,24.8711,24.92,297966,22.3894735917593,22.5031252866342,22.309729032372,22.3535930251059,332175.355955549,0.0,1.0
2023-05-05,25.02,25.08,24.89,25.03,297980,22.4432944417395,22.4971152917197,22.3266826001158,22.4522645834029,332190.963289886,0.0,1.0
2023-05-08,24.94,25.0299,24.9,25.01,323062,22.3715333084326,22.4521748819863,22.3356527417792,22.4343243000762,360152.617566136,0.0,1.0
2023-05-09,24.9,24.99,24.87,24.98,245830,22.3356527417792,22.4163840167494,22.3087423167891,22.4074138750861,274053.642880571,0.0,1.0
2023-05-10,24.95,25.0138,24.88,24.95,785124,22.380503450096,22.4377329539083,22.3177124584524,22.380503450096,875263.768917405,0.0,1.0
2023-05-11,24.92,25.0,24.92,25.0,223025,22.3535930251059,22.4253541584128,22.3535930251059,22.4253541584128,248630.410053449,0.0,1.0
2023-05-12,24.85,25.04,24.85,25.01,300131,22.2908020334623,22.4612347250663,22.2908020334623,22.4343243000762,334588.918729971,0.0,1.0
2023-05-15,24.94,24.94,24.83,24.91,280009,22.3715333084326,22.3715333084326,22.2728617501356,22.3446228834425,312156.720047781,0.0,1.0
2023-05-16,24.9,24.92,24.8001,24.92,239760,22.3356527417792,22.3535930251059,22.2460410265621,22.3535930251059,267286.748635422,0.0,1.0
2023-05-17,24.82,24.91,24.8,24.8,375666,22.2638916084722,22.3446228834425,22.2459513251455,22.2459513251455,418796.061531843,0.0,1.0
2023-05-18,24.64,24.8999,24.64,24.7,311018,22.1024290585317,22.3355630403625,22.1024290585317,22.1562499085119,346725.850797012,0.0,1.0
2023-05-19,24.56,24.64,24.51,24.64,467449,22.0306679252247,22.1024290585317,21.9858172169079,22.1024290585317,521116.630642641,0.0,1.0
2023-05-22,24.49,24.58,24.45,24.58,327675,21.9678769335812,22.0486082085515,21.9319963669277,22.0486082085515,365295.23423053,0.0,1.0
2023-05-23,24.38,24.55,24.35,24.48,314396,21.8692053752842,22.0216977835614,21.8422949502941,21.9589067919178,350491.677610869,0.0,1.0
2023-05-24,24.33,24.4483,24.33,24.41,219184,21.8243546669673,21.930471442845,21.8243546669673,21.8961158002743,244348.42639684,0.0,1.0
2023-05-25,24.4,24.45,24.371,24.43,274458,21.8871456586109,21.9319963669277,21.8611322477871,21.914056083601,305968.411982735,0.0,1.0
2023-05-26,24.53,24.53,24.37,24.37,582714,22.0037575002346,22.0037575002346,21.8602352336208,21.8602352336208,649615.158676767,0.0,1.0
2023-05-30,24.75,24.75,24.534,24.56,824074,22.2011006168287,22.2011006168287,22.0073455569,22.0306679252247,918685.602665109,0.0,1.0
2023-05-31,24.78,24.83,24.7275,24.82,454543,22.2280110418188,22.2728617501356,22.1809177980861,22.2638916084722,506728.898002129,0.0,1.0
2023-06-01,24.76,24.84,24.7401,24.77,265104,22.2860406822674,22.3580472757481,22.2681290421391,22.2950415064525,294533.027807978,0.084692,1.0
2023-06-02,24.75,24.8392,24.68,24.81,329949,22.2770398580823,22.3573272098133,22.2140340887868,22.3310448031928,366576.430352672,0.0,1.0
2023-06-05,24.7,24.72,24.56,24.61,308367,22.2320357371569,22.2500373855271,22.1060241985657,22.1510283194912,342598.626146957,0.0,1.0
2023-06-06,24.77,24.83,24.68,24.75,258190,22.2950415064525,22.349046451563,22.2140340887868,22.2770398580823,286851.509029445,0.0,1.0
2023-06-07,24.65,24.8511,24.63,24.85,224809,22.1870316162315,22.3680381905935,22.1690299678613,22.3670480999332,249764.905276736,0.0,1.0
2023-06-08,24.69,24.7394,24.64,24.65,729738,22.2230349129718,22.2674989844461,22.1780307920464,22.1870316162315,810745.755049107,0.0,1.0
2023-06-09,24.71,24.72,24.6201,24.7,240454,22.241036561342,22.2500373855271,22.1601191519181,22.2320357371569,267146.646857609,0.0,1.0
2023-06-12,24.71,24.77,24.629,24.72,211705,22.241036561342,22.2950415064525,22.1681298854428,22.2500373855271,235206.238502957,0.0,1.0
2023-06-13,24.67,24.8499,24.65,24.68,243489,22.2050332646017,22.3669580916913,22.1870316162315,22.2140340887868,270518.56029308,0.0,1.0
2023-06-14,24.77,24.83,24.7017,24.76,197242,22.2950415064525,22.349046451563,22.2335658772684,22.2860406822674,219137.709996459,0.0,1.0
2023-06-15,24.92,24.96,24.79,24.79,756394,22.4300538692288,22.4660571659691,22.3130431548227,22.3130431548227,840360.820794056,0.0,1.0
2023-06-16,25.0,25.0,24.8238,24.84,1038752,22.5020604627094,22.5020604627094,22.3434659405683,22.3580472757481,1154063.20425793,0.0,1.0
2023-06-20,25.0,25.08,24.9201,24.99,405657,22.5020604627094,22.5740670561901,22.4301438774706,22.4930596385243,450688.727674803,0.0,1.0
2023-06-21,25.03,25.09,24.96,25.02,262796,22.5290629352647,22.5830678803752,22.4660571659691,22.5200621110796,291968.818183903,0.0,1.0
2023-06-22,25.03,25.13,24.9601,25.02,334105,22.5290629352647,22.6190711771155,22.4661471742109,22.5200621110796,371193.785290997,0.0,1.0
2023-06-23,25.04,25.2,25.03,25.16,379475,22.5380637594498,22.6820769464111,22.5290629352647,22.6460736496708,421600.280370844,0.0,1.0
2023-06-26,25.15,25.23,25.1,25.23,1449223,22.6370728254857,22.7090794189664,22.5920687045603,22.7090794189664,1610100.33103598,0.0,1.0
2023-06-27,25.12,25.2057,25.04,25.16,535226,22.6100703529304,22.6872074161966,22.5380637594498,22.6460736496708,594641.100630519,0.0,1.0
2023-06-28,25.19,25.21,25.09,25.2,592575,22.673076122226,22.6910777705962,22.5830678803752,22.6820769464111,658356.376943814,0.0,1.0
2023-06-29,25.0,25.175,24.95,25.17,257647,22.5020604627094,22.6595748859484,22.457056341784,22.6550744738559,286248.230941978,0.0,1.0
2023-06-30,25.01,25.05,25.0,25.05,642836,22.5110612868945,22.5470645836348,22.5020604627094,22.5470645836348,714196.818848337,0.0,1.0
2023-07-03,25.05,25.07,24.97,25.07,212717,22.6195194181599,22.6375789147014,22.5472814319942,22.6375789147014,235573.565976031,0.080498,1.0
2023-07-05,25.04,25.0693,24.98,25.0,599184,22.6104896698892,22.6369468323224,22.5563111802649,22.5743706768063,663566.671003173,0.0,1.0
2023-07-06,24.89,24.99,24.72,24.99,551420,22.4750434458284,22.5653409285356,22.3215377252261,22.5653409285356,610670.401286698,0.0,1.0
2023-07-07,24.75,24.855,24.71,24.82,1276727,22.3486269700383,22.4434393268808,22.3125079769554,22.4118352079333,1413912.06235458,0.0,1.0
2023-07-10,24.75,24.81,24.68,24.72,298470,22.3486269700383,22.4028054596626,22.2854187321432,22.3215377252261,330540.775945814,0.0,1.0
2023-07-11,24.8,24.88,24.72,24.8,1180239,22.3937757113919,22.4660136975576,22.3215377252261,22.3937757113919,1307056.37036054,0.0,1.0
2023-07-12,24.9,24.9999,24.8578,24.96,435548,22.4840731940991,22.5742803793236,22.4459676563966,22.5382516837234,482347.887163358,0.0,1.0
2023-07-13,25.07,25.1,24.95,24.95,841125,22.6375789147014,22.6646681595135,22.5292219354527,22.5292219354527,931504.37285966,0.0,1.0
2023-07-14,24.92,25.11,24.894,25.11,1898141,22.5021326906405,22.6736979077843,22.4786553451367,22.6736979077843,2102097.35985045,0.0,1.0
2023-07-17,24.94,24.98,24.9,24.93,1021345,22.520192187182,22.5563111802649,22.4840731940991,22.5111624389113,1131089.11719227,0.0,1.0
2023-07-18,25.02,25.07,25.0118,25.02,305590,22.5924301733478,22.6375789147014,22.5850257797658,22.5924301733478,338425.824107218,0.0,1.0
2023-07-19,25.16,25.1961,25.04,25.05,1381987,22.7188466491379,22.7514440403952,22.6104896698892,22.6195194181599,1530482.31087556,0.0,1.0
2023-07-20,25.2,25.23,25.09,25.16,4702320,22.7549656422208,22.7820548870329,22.6556384112428,22.7188466491379,5207587.03235005,0.0,1.0
2023-07-21,25.19,25.2499,25.1,25.18,414389,22.7459358939501,22.8000240860917,22.6646681595135,22.7369061456793,458915.340246624,0.0,1.0
2023-07-24,25.22,25.2895,25.19,25.25,459905,22.7730251387622,22.8357818892437,22.7459358939501,22.8001143835744,509322.061049217,0.0,1.0
2023-07-25,25.16,25.21,25.13,25.13,1184164,22.7188466491379,22.7639953904915,22.6917574043257,22.6917574043257,1311403.11390458,0.0,1.0
2023-07-26,25.21,25.2699,25.14,25.23,352877,22.7639953904915,22.8180835826331,22.7007871525964,22.7820548870329,390793.839894901,0.0,1.0
2023-07-27,24.95,25.2199,24.95,25.15,840235,22.5292219354527,22.7729348412795,22.5292219354527,22.7098169008672,930518.741839486,0.0,1.0
2023-07-28,25.02,25.07,24.96,25.01,1523331,22.5924301733478,22.6375789147014,22.5382516837234,22.583400425077,1687013.80628644,0.0,1.0
2023-07-31,25.02,25.0599,25.0,25.02,411864,22.5924301733478,22.6284588689479,22.5743706768063,22.5924301733478,456119.027520845,0.0,1.0
2023-08-01,24.9,24.94,24.83,24.88,1471735,22.5621443976478,22.5983888063187,22.4987166824736,22.5440221933123,1624233.97590792,0.08646,1.0
2023-08-02,24.87,24.92,24.77,24.92,1031173,22.5349610911446,22.5802666019832,22.4443500694673,22.5802666019832,1138021.60146962,0.0,1.0
2023-08-03,24.62,24.73,24.54,24.62,887327,22.3084335369513,22.4081056607964,22.2359447196095,22.3084335369513,979270.494443937,0.0,1.0
2023-08-04,24.78,24.78,24.58,24.72,521410,22.453411171635,22.453411171635,22.2721891282804,22.3990445586286,575437.723080682,0.0,1.0
2023-08-07,24.72,24.7813,24.64,24.74,254025,22.3990445586286,22.4545891149168,22.3265557412868,22.4171667629641,280346.689947585,0.0,1.0
2023-08-08,24.76,24.835,24.72,24.76,472827,22.4352889672995,22.5032472335575,22.3990445586286,22.4352889672995,521820.625402409,0.0,1.0
2023-08-09,24.85,24.9,24.79,24.82,325923,22.5168388868091,22.5621443976478,22.4624722738027,22.4896555803059,359694.652997881,0.0,1.0
2023-08-10,24.74,24.9,24.74,24.87,1966380,22.4171667629641,22.5621443976478,22.4171667629641,22.5349610911446,2170133.34978499,0.0,1.0
2023-08-11,24.74,24.81,24.72,24.73,266099,22.4171667629641,22.4805944781382,22.3990445586286,22.4081056607964,293671.779739641,0.0,1.0
2023-08-14,24.85,24.88,24.7225,24.76,241104,22.5168388868091,22.5440221933123,22.4013098341706,22.4352889672995,266086.835284411,0.0,1.0
2023-08-15,24.83,24.85,24.79,24.85,312915,22.4987166824736,22.5168388868091,22.4624722738027,22.5168388868091,345338.783525042,0.0,1.0
2023-08-16,24.72,24.8866,24.7,24.86,326410,22.3990445586286,22.550002520743,22.3809223542932,22.5258999889768,360232.115208311,0.0,1.0
2023-08-17,24.69,24.75,24.585,24.7,636164,22.3718612521254,22.4262278651318,22.2767196793643,22.3809223542932,702082.360648817,0.0,1.0
2023-08-18,24.64,24.71,24.59,24.6,341382,22.3265557412868,22.3899834564609,22.2812502304481,22.2903113326159,376755.491418901,0.0,1.0
2023-08-21,24.5,24.64,24.46,24.58,592958,22.1997003109386,22.3265557412868,22.1634559022676,22.2721891282804,654399.419655309,0.0,1.0
2023-08-22,24.51,24.64,24.5,24.52,484093,22.2087614131063,22.3265557412868,22.1997003109386,22.217822515274,534253.991444922,0.0,1.0
2023-08-23,24.61,24.63,24.55,24.55,355294,22.2993724347836,22.3174946391191,22.2450058217772,22.2450058217772,392109.032017468,0.0,1.0
2023-08-24,24.57,24.655,24.54,24.54,628056,22.2631280261127,22.3401473945384,22.2359447196095,22.2359447196095,693134.221835332,0.0,1.0
2023-08-25,24.59,24.6,24.49,24.6,320953,22.2812502304481,22.2903113326159,22.1906392087708,22.2903113326159,354209.669043391,0.0,1.0
2023-08-28,24.53,24.63,24.53,24.53,923346,22.2268836174418,22.3174946391191,22.2268836174418,22.2268836174418,1019021.72926422,0.0,1.0
2023-08-29,24.65,24.7,24.51,24.51,471485,22.3356168434545,22.3809223542932,22.2087614131063,22.2087614131063,520339.569372846,0.0,1.0
2023-08-30,24.67,24.76,24.63,24.66,299329,22.35373904779,22.4352889672995,22.3174946391191,22.3446779456222,330345.022558097,0.0,1.0
2023-08-31,24.76,24.76,24.66,24.76,418626,22.4352889672995,22.4352889672995,22.3446779456222,22.4352889672995,462003.398980407,0.0,1.0
2023-09-01,24.67,24.77,24.545,24.77,259687,22.4327319242678,22.5236631440662,22.3190678995198,22.5236631440662,285586.183244558,0.087178,1.0
2023-09-05,24.62,24.67,24.54,24.67,574550,22.3872663143686,22.4327319242678,22.3145213385299,22.4327319242678,631851.196182947,0.0,1.0
2023-09-06,24.61,24.64,24.525,24.62,381897,22.3781731923888,22.4054525583283,22.3008816555601,22.3872663143686,419984.468312033,0.0,1.0
2023-09-07,24.49,24.63,24.47,24.63,367611,22.2690557286307,22.3963594363484,22.250869484671,22.3963594363484,404273.69259422,0.0,1.0
2023-09-08,24.55,24.61,24.45,24.55,1082043,22.3236144605097,22.3781731923888,22.2326832407113,22.3236144605097,1189957.64314922,0.0,1.0
2023-09-11,24.56,24.5925,24.48,24.49,588094,22.3327075824896,22.362260228924,22.2599626066508,22.2690557286307,646745.970530003,0.0,1.0
2023-09-12,24.56,24.6,24.5,24.54,443780,22.3327075824896,22.3690800704089,22.2781488506105,22.3145213385299,488039.202579528,0.0,1.0
2023-09-13,24.63,24.63,24.555,24.6,316862,22.3963594363484,22.3963594363484,22.3281610214996,22.3690800704089,348463.377817285,0.0,1.0
2023-09-14,24.51,24.59,24.498,24.5,758307,22.2872419725904,22.3599869484291,22.2763302262145,22.2781488506105,833934.705463234,0.0,1.0
2023-09-15,24.5,24.58,24.43,24.55,382990,22.2781488506105,22.3508938264492,22.2144969967516,22.3236144605097,421186.475722056,0.0,1.0
2023-09-18,24.49,24.495,24.45,24.49,471288,22.2690557286307,22.2736022896206,22.2326832407113,22.2690557286307,518290.638841995,0.0,1.0
2023-09-19,24.46,24.53,24.44,24.44,267264,22.2417763626911,22.30542821655,22.2235901187315,22.2235901187315,293918.854924096,0.0,1.0
2023-09-20,24.45,24.54,24.44,24.51,300382,22.2326832407113,22.3145213385299,22.2235901187315,22.2872419725904,330339.789420983,0.0,1.0
2023-09-21,24.29,24.39,24.1712,24.39,505947,22.0871932890338,22.1781245088323,21.9791669999133,22.1781245088323,556406.260821816,0.0,1.0
2023-09-22,24.25,24.34,24.22,24.23,798491,22.0508208011145,22.1326588989331,22.023541435175,22.0326345571548,878126.348431498,0.0,1.0
2023-09-25,24.09,24.15,24.07,24.15,1176534,21.905330849437,21.9598895813161,21.8871446054773,21.9598895813161,1293872.44843775,0.0,1.0
2023-09-26,24.04,24.07,23.995,24.02,1093260,21.8598652395378,21.8871446054773,21.8189461906285,21.8416789955781,1202293.34042115,0.0,1.0
2023-09-27,23.88,24.08,23.75,24.03,2329108,21.7143752878604,21.8962377274572,21.5961647021224,21.850772117558,2561395.31083329,0.0,1.0
2023-09-28,23.58,23.88,23.58,23.8,1493131,21.4415816284651,21.7143752878604,21.4415816284651,21.6416303120216,1642044.39719405,0.0,1.0
2023-09-29,23.82,23.94,23.77,23.83,2086782,21.6598165559813,21.7689340197394,21.6143509460821,21.6689096779612,2294901.58014628,0.0,1.0
2023-10-02,23.6,23.72,23.59,23.71,979978,21.544378463135,21.6539261502357,21.53524948921,21.6447971763107,1073480.99364175,0.093049,1.0
2023-10-03,23.38,23.6002,23.35,23.6,1684926,21.3435410367838,21.5445610426135,21.3161541150086,21.544378463135,1845690.45090074,0.0,1.0
2023-10-04,23.51,23.56,23.42,23.46,2484966,21.4622176978095,21.5078625674348,21.380056932484,21.4165728281842,2722064.95538263,0.0,1.0
2023-10-05,23.58,23.58,23.49,23.55,1052939,21.5261205152849,21.5261205152849,21.4439597499594,21.4987335935098,1153403.44779592,0.0,1.0
2023-10-06,23.44,23.54,23.285,23.4,2362217,21.3983148803341,21.4896046195847,21.2568157844957,21.3617989846339,2587604.06086404,0.0,1.0
2023-10-09,23.65,23.65,23.37,23.45,1118968,21.5900233327603,21.5900233327603,21.3344120628587,21.4074438542592,1225732.49653902,0.0,1.0
2023-10-10,23.69,23.73,23.54,23.54,1016360,21.6265392284606,21.6630551241608,21.4896046195847,21.4896046195847,1113334.32250287,0.0,1.0
2023-10-11,23.9,23.945,23.81,23.86,891433,21.8182476808868,21.8593280635495,21.7360869155612,21.7817317851865,976487.617686355,0.0,1.0
2023-10-12,23.86,23.98,23.764,23.83,1611431,21.7817317851865,21.8912794722872,21.694093635506,21.7543448634114,1765183.04601237,0.0,1.0
2023-10-13,23.83,23.91,23.7941,23.81,964458,21.7543448634114,21.8273766548118,21.7215718470204,21.7360869155612,1056480.17829556,0.0,1.0
2023-10-16,23.61,23.79,23.57,23.74,972692,21.5535074370601,21.7178289677111,21.5169915413599,21.6721840980858,1065499.81190126,0.0,1.0
2023-10-17,23.37,23.6,23.34,23.59,2042327,21.3344120628587,21.544378463135,21.3070251410836,21.53524948921,2237192.28115464,0.0,1.0
2023-10-18,23.26,23.36,23.16,23.33,1672040,21.2339933496831,21.3252830889337,21.1427036104325,21.2978961671585,1831574.95434463,0.0,1.0
2023-10-19,23.11,23.26,23.05,23.25,1743334,21.0970587408072,21.2339933496831,21.0422848972569,21.224864375758,1909671.35442779,0.0,1.0
2023-10-20,23.09,23.14,23.07,23.11,1799960,21.0788007929571,21.1244456625824,21.060542845107,21.0970587408072,1971700.23134743,0.0,1.0
2023-10-23,23.16,23.28,23.05,23.15,3960245,21.1427036104325,21.2522512975332,21.0422848972569,21.1335746365075,4338105.28161321,0.0,1.0
2023-10-24,23.1,23.23,23.04,23.11,1491482,21.0879297668822,21.2066064279079,21.0331559233318,21.0970587408072,1633789.3089016,0.0,1.0
2023-10-25,23.17,23.17,22.95,23.02,2315492,21.1518325843576,21.1518325843576,20.9509951580063,21.0148979754817,2536420.87162111,0.0,1.0
2023-10-26,23.3,23.3,23.08,23.21,1067248,21.2705092453833,21.2705092453833,21.0696718190321,21.1883484800578,1169077.71756322,0.0,1.0
2023-10-27,23.3,23.3,23.18,23.2,1446277,21.2705092453833,21.2705092453833,21.1609615582826,21.1792195061328,1584271.14796577,0.0,1.0
2023-10-30,23.18,23.28,23.13,23.21,1460583,21.1609615582826,21.2522512975332,21.1153166886574,21.1883484800578,1599942.131493,0.0,1.0
2023-10-31,23.12,23.24,23.11,23.11,1453549,21.1061877147323,21.215735401833,21.0970587408072,21.0970587408072,1592236.99391921,0.0,1.0
2023-11-01,23.21,23.25,23.067,23.23,1656532,21.2678600171503,21.304512942643,21.1368258085138,21.2861864798966,1807803.30926551,0.087098,1.0
2023-11-02,23.38,23.52,23.367,23.52,2259336,21.4236349504943,21.5519201897188,21.4117227497092,21.5519201897188,2465654.20863751,0.0,1.0
2023-11-03,23.73,23.86,23.54,23.54,3068485,21.7443480485556,21.863470056407,21.5702466524652,21.5702466524652,3348693.13567839,0.0,1.0
2023-11-06,23.66,23.68,23.56,23.66,2893534,21.6802054289434,21.6985318916897,21.5885731152116,21.6802054289434,3157765.94757739,0.0,1.0
2023-11-07,23.75,23.8,23.63,23.76,1933207,21.762674511302,21.8084906681679,21.6527157348238,21.7718377426752,2109743.73697294,0.0,1.0
2023-11-08,23.9,23.93,23.7844,23.82,1366171,21.9001229818997,21.9276126760192,21.7941960272257,21.8268171309142,1490927.10241793,0.0,1.0
2023-11-09,23.71,23.94,23.69,23.94,1113880,21.7260215858093,21.9367759073924,21.7076951230629,21.9367759073924,1215597.37459021,0.0,1.0
2023-11-10,23.86,23.89,23.78,23.84,1070945,21.863470056407,21.8909597505265,21.7901642054215,21.8451435936606,1168741.63314766,0.0,1.0
2023-11-13,23.87,23.93,23.81,23.86,1179529,21.8726332877801,21.9276126760192,21.8176538995411,21.863470056407,1287241.31473141,0.0,1.0
2023-11-14,24.11,24.21,23.8762,23.99,1350429,22.0925508407365,22.1841831544683,21.8783144912315,21.9825920642583,1473747.57332072,0.0,1.0
2023-11-15,24.1,24.12,23.95,24.06,3292138,22.0833876093633,22.1017140721096,21.9459391387656,22.0467346838706,3592769.69654601,0.0,1.0
2023-11-16,24.13,24.195,24.12,24.14,1516116,22.1108773034828,22.1704383074085,22.1017140721096,22.120040534856,1654564.79079812,0.0,1.0
2023-11-17,24.22,24.24,24.12,24.15,1653112,22.1933463858414,22.2116728485878,22.1017140721096,22.1292037662292,1804071.00145759,0.0,1.0
2023-11-20,24.3,24.33,24.22,24.25,1526518,22.2666522368269,22.2941419309464,22.1933463858414,22.220836079961,1665916.68138821,0.0,1.0
2023-11-21,24.33,24.335,24.2,24.33,2134348,22.2941419309464,22.298723546633,22.1750199230951,22.2941419309464,2329252.54539256,0.0,1.0
2023-11-22,24.44,24.44,24.3,24.39,3102774,22.3949374760514,22.3949374760514,22.2666522368269,22.3491213191855,3386113.34106615,0.0,1.0
2023-11-24,24.36,24.39,24.3456,24.37,505767,22.3216316250659,22.3491213191855,22.3084365718886,22.3307948564391,551952.667571344,0.0,1.0
2023-11-27,24.41,24.46,24.39,24.42,1283946,22.3674477819318,22.4132639387977,22.3491213191855,22.376611013305,1401193.47390707,0.0,1.0
2023-11-28,24.5,24.505,24.41,24.49,1343451,22.4499168642905,22.4544984799771,22.3674477819318,22.4407536329173,1466132.35581085,0.0,1.0
2023-11-29,24.72,24.73,24.56,24.67,1134860,22.6515079545004,22.6606711858736,22.5048962525295,22.6056917976345,1238493.22775115,0.0,1.0
2023-11-30,24.68,24.72,24.63,24.7,1411083,22.6148550290077,22.6515079545004,22.5690388721418,22.6331814917541,1539940.3796898,0.0,1.0
2023-12-01,24.74,24.8051,24.5401,24.58,1091547,22.7495471996083,22.8094095893696,22.5657301225994,22.6024199743886,1187051.00119377,0.086992,1.0
2023-12-04,24.73,24.73,24.62,24.71,1234402,22.7403517480321,22.7403517480321,22.6392017806935,22.7219608448796,1342404.98116489,0.0,1.0
2023-12-05,24.77,24.889,24.75,24.83,1161803,22.777133554337,22.8865594280943,22.7587426511846,22.8323062637945,1263453.99175659,0.0,1.0
2023-12-06,24.91,24.91,24.7905,24.85,912156,22.9058698764044,22.9058698764044,22.7959842300683,22.8506971669469,991964.334146768,0.0,1.0
2023-12-07,24.92,24.95,24.8322,24.91,1603270,22.9150653279806,22.9426516827093,22.8343292631412,22.9058698764044,1743546.7814798,0.0,1.0
2023-12-08,24.83,24.9,24.76,24.9,1052885,22.8323062637945,22.8966744248281,22.7679381027608,22.8966744248281,1145006.30150777,0.0,1.0
2023-12-11,24.88,24.895,24.75,24.87,1037469,22.8782835216756,22.89207669904,22.7587426511846,22.8690880700994,1128241.49134898,0.0,1.0
2023-12-12,24.87,24.885,24.83,24.88,1485723,22.8690880700994,22.8828812474638,22.8323062637945,22.8782835216756,1615715.10401899,0.0,1.0
2023-12-13,25.07,25.07,24.77,24.9,2579125,23.0529971016241,23.0529971016241,22.777133554337,22.8966744248281,2804783.40690221,0.0,1.0
2023-12-14,25.26,25.3,25.12,25.12,1584800,23.2277106815726,23.2644924878776,23.0989743595053,23.0989743595053,1723460.76411908,0.0,1.0
2023-12-15,25.3,25.37,25.205,25.37,1276501,23.2644924878776,23.3288606489112,23.1771356979033,23.3288606489112,1388187.39832077,0.0,1.0
2023-12-18,25.24,25.28,25.0701,25.28,2889071,23.2882710061086,23.3251779332181,23.1315088332109,23.3251779332181,3131196.47314619,0.085859,1.0
2023-12-19,25.2,25.28,25.12,25.12,762121,23.251364078999,23.3251779332181,23.17755022478,23.17755022478,825992.364781156,0.0,1.0
2023-12-20,25.23,25.3,25.19,25.22,780963,23.2790442743312,23.3436313967728,23.2421373472217,23.2698175425538,846413.463448172,0.0,1.0
2023-12-21,25.27,25.3,25.2,25.27,1221115,23.3159512014407,23.3436313967728,23.251364078999,23.3159512014407,1323453.44967497,0.0,1.0
2023-12-22,25.28,25.32,25.22,25.32,781472,23.3251779332181,23.3620848603276,23.2698175425538,23.3620848603276,846965.121404945,0.0,1.0
2023-12-26,25.23,25.32,25.23,25.25,577177,23.2790442743312,23.3620848603276,23.2790442743312,23.2974977378859,625548.692566262,0.0,1.0
2023-12-27,25.41,25.41,25.3,25.36,1037419,23.445125446324,23.445125446324,23.3436313967728,23.3989917874371,1124362.36907119,0.0,1.0
2023-12-28,25.34,25.41,25.3101,25.38,737586,23.3805383238824,23.445125446324,23.352950395868,23.4174452509919,799401.15069585,0.0,1.0
2023-12-29,25.3,25.45,25.27,25.27,1273821,23.3436313967728,23.4820323734335,23.3159512014407,23.3159512014407,1380576.60148178,0.0,1.0
2024-01-02,25.13,25.26,25.09,25.23,1678119,23.1867769565574,23.3067244696633,23.1498700294478,23.2790442743312,1818757.75788121,0.0,1.0
2024-01-03,25.14,25.22,25.05,25.22,1886223,23.1960036883348,23.2698175425538,23.1129631023383,23.2698175425538,2044302.40903295,0.0,1.0
2024-01-04,25.18,25.22,25.03,25.06,1382923,23.2329106154443,23.2698175425538,23.0945096387836,23.1221898341157,1498822.15433015,0.0,1.0
2024-01-05,25.15,25.23,25.1,25.12,756297,23.2052304201121,23.2790442743312,23.1590967612252,23.17755022478,819680.270595999,0.0,1.0
2024-01-08,25.17,25.22,25.13,25.13,1568172,23.2236838836669,23.2698175425538,23.1867769565574,23.1867769565574,1699596.38779615,0.0,1.0
2024-01-09,25.27,25.27,25.17,25.17,1497153,23.3159512014407,23.3159512014407,23.2236838836669,23.2236838836669,1622625.47142671,0.0,1.0
2024-01-10,25.32,25.36,25.15,25.17,2917315,23.3620848603276,23.3989917874371,23.2052304201121,23.2236838836669,3161807.52880649,0.0,1.0
2024-01-11,25.24,25.335,25.2,25.33,2281765,23.2882710061086,23.3759249579937,23.251364078999,23.371311592105,2472993.74800703,0.0,1.0
2024-01-12,25.3,25.42,25.245,25.33,771695,23.3436313967728,23.4543521781014,23.2928843719972,23.371311592105,836368.736643911,0.0,1.0
2024-01-16,25.24,25.29,25.175,25.25,2107332,23.2882710061086,23.3344046649955,23.2282972495556,23.2974977378859,2283941.9751706,0.0,1.0
2024-01-17,25.12,25.26,25.09,25.26,1634783,23.17755022478,23.3067244696633,23.1498700294478,23.3067244696633,1771789.8812315,0.0,1.0
2024-01-18,25.03,25.1899,25.0,25.06,3187880,23.0945096387836,23.2420450799039,23.0668294434514,23.1221898341157,3455047.8727637,0.0,1.0
2024-01-19,25.02,25.06,24.95,24.97,1048453,23.0852829070062,23.1221898341157,23.0206957845645,23.0391492481193,1136321.09970975,0.0,1.0
2024-01-22,24.95,25.0988,24.92,25.04,2286721,23.0206957845645,23.1579895534119,22.9930155892324,23.1037363705609,2478365.09738575,0.0,1.0
2024-01-23,25.04,25.06,24.885,24.93,3498774,23.1037363705609,23.1221898341157,22.9607220280115,23.0022423210098,3791997.08457689,0.0,1.0
2024-01-24,25.02,25.1297,24.96,25.1,1014151,23.0852829070062,23.186500154604,23.0299225163419,23.1590967612252,1099144.33893722,0.0,1.0
2024-01-25,25.16,25.18,25.035,25.17,1611963,23.2144571518895,23.2329106154443,23.0991230046723,23.2236838836669,1747057.39680408,0.0,1.0
2024-01-26,25.17,25.24,25.15,25.22,1888158,23.2236838836669,23.2882710061086,23.2052304201121,23.2698175425538,2046399.57631459,0.0,1.0
2024-01-29,25.28,25.32,25.15,25.15,1428574,23.3251779332181,23.3620848603276,23.2052304201121,23.2052304201121,1548299.04506617,0.0,1.0
2024-01-30,25.38,25.38,25.28,25.32,566497,23.4174452509919,23.4174452509919,23.3251779332181,23.3620848603276,613973.62974046,0.0,1.0
2024-01-31,25.59,25.59,25.44,25.47,779641,23.6112066183169,23.6112066183169,23.4728056416562,23.5004858369883,844980.670090895,0.0,1.0
2024-02-01,25.66,25.665,25.48,25.55,4264207,23.7620258532768,23.7666560219933,23.5953397794814,23.6601621415129,4604807.36346438,0.093459,1.0
2024-02-02,25.28,25.41,25.22,25.41,2096673,23.4101330308198,23.5305174174498,23.3545710062213,23.5305174174498,2264143.19688912,0.0,1.0
2024-02-05,25.07,25.3,25.07,25.26,1506879,23.2156659447252,23.428653705686,23.2156659447252,23.3916123559537,1627239.83968176,0.0,1.0
2024-02-06,25.2,25.225,25.08,25.1,628876,23.3360503313552,23.3592011749379,23.2249262821583,23.2434469570244,679107.00289785,0.0,1.0
2024-02-07,25.21,25.2561,25.16,25.22,743870,23.3453106687883,23.3880008243548,23.2990089816229,23.3545710062213,803286.063143804,0.0,1.0
2024-02-08,25.26,25.28,25.17,25.19,749467,23.3916123559537,23.4101330308198,23.308269319056,23.3267899939221,809330.119357142,0.0,1.0
2024-02-09,25.27,25.3,25.18,25.18,767477,23.4008726933867,23.428653705686,23.317529656489,23.317529656489,828778.654715769,0.0,1.0
2024-02-12,25.38,25.39,25.3121,25.33,654061,23.5027364051506,23.5119967425837,23.43985871398,23.4564347179852,706303.636046487,0.0,1.0
2024-02-13,25.22,25.3,25.15,25.3,424339,23.3545710062213,23.428653705686,23.2897486441898,23.428653705686,458232.762106793,0.0,1.0
2024-02-14,25.38,25.38,25.15,25.19,2881170,23.5027364051506,23.5027364051506,23.2897486441898,23.3267899939221,3111301.31144963,0.0,1.0
2024-02-15,25.42,25.425,25.34,25.39,587176,23.5397777548829,23.5444079235994,23.4656950554183,23.5119967425837,634076.246403978,0.0,1.0
2024-02-16,25.42,25.42,25.31,25.35,1198542,23.5397777548829,23.5397777548829,23.437914043119,23.4749553928514,1294274.65107143,0.0,1.0
2024-02-20,25.41,25.45,25.3767,25.42,852517,23.5305174174498,23.5675587671821,23.4996804937977,23.5397777548829,920611.161484087,0.0,1.0
2024-02-21,25.45,25.48,25.41,25.42,3008334,23.5675587671821,23.5953397794814,23.5305174174498,23.5397777548829,3248622.44139656,0.0,1.0
2024-02-22,25.45,25.49,25.43,25.47,3354334,23.5675587671821,23.6046001169144,23.549038092316,23.5860794420483,3622258.93412749,0.0,1.0
2024-02-23,25.49,25.52,25.44,25.44,1073820,23.6046001169144,23.6323811292137,23.5582984297491,23.5582984297491,1159590.57405875,0.0,1.0
2024-02-26,25.51,25.53,25.43,25.53,534026,23.6231207917806,23.6416414666468,23.549038092316,23.6416414666468,576680.929673778,0.0,1.0
2024-02-27,25.48,25.523,25.4501,25.46,692353,23.5953397794814,23.6351592304436,23.5676513705565,23.5768191046152,747654.181074384,0.0,1.0
2024-02-28,25.56,25.56,25.49,25.51,445362,23.669422478946,23.669422478946,23.6046001169144,23.6231207917806,480934.958600093,0.0,1.0
2024-02-29,25.55,25.5999,25.55,25.58,741850,23.6601621415129,23.706371225304,23.6601621415129,23.6879431538121,801104.717145781,0.0,1.0
2024-03-01,25.53,25.55,25.41,25.49,1043149,23.7253993666615,23.7439856568038,23.6138816258076,23.6882267863768,1122492.96875576,0.090448,1.0
2024-03-04,25.41,25.43,25.35,25.41,1402790,23.6138816258076,23.6324679159499,23.5581227553806,23.6138816258076,1509488.97198857,0.0,1.0
2024-03-05,25.49,25.545,25.44,25.5,1134259,23.6882267863768,23.7393390842682,23.6417610610211,23.697519931448,1220532.97491341,0.0,1.0
2024-03-06,25.54,25.6,25.47,25.54,878137,23.7346925117326,23.7904513821595,23.6696404962345,23.7346925117326,944929.830833642,0.0,1.0
2024-03-07,25.62,25.63,25.57,25.58,950367,23.8090376723019,23.818330817373,23.7625719469461,23.7718650920172,1022653.78698298,0.0,1.0
2024-03-08,25.62,25.66,25.6,25.65,1010536,23.8090376723019,23.8462102525865,23.7904513821595,23.8369171075153,1087399.35970276,0.0,1.0
2024-03-11,25.63,25.65,25.58,25.64,581339,23.818330817373,23.8369171075153,23.7718650920172,23.8276239624442,625556.790030484,0.0,1.0
2024-03-12,25.61,25.62,25.55,25.62,633779,23.7997445272307,23.8090376723019,23.7439856568038,23.8090376723019,681985.479778115,0.0,1.0
2024-03-13,25.68,25.7,25.61,25.63,1398308,23.8647965427288,23.8833828328711,23.7997445272307,23.818330817373,1504666.06223554,0.0,1.0
2024-03-14,25.61,25.68,25.54,25.68,782202,23.7997445272307,23.8647965427288,23.7346925117326,23.8647965427288,841697.825666993,0.0,1.0
2024-03-15,25.58,25.63,25.525,25.63,525295,23.7718650920172,23.818330817373,23.7207527941259,23.818330817373,565249.972940166,0.0,1.0
2024-03-18,25.59,25.62,25.54,25.6,504367,23.7811582370884,23.8090376723019,23.7346925117326,23.7904513821595,542730.14801571,0.0,1.0
2024-03-19,25.66,25.67,25.6047,25.66,468970,23.8462102525865,23.8555033976576,23.794819160343,23.8462102525865,504640.782436058,0.0,1.0
2024-03-20,25.66,25.67,25.58,25.65,787837,23.8462102525865,23.8555033976576,23.7718650920172,23.8369171075153,847761.43487233,0.0,1.0
2024-03-21,25.63,25.6896,25.63,25.67,932341,23.818330817373,23.8737179619971,23.818330817373,23.8555033976576,1003256.69389773,0.0,1.0
2024-03-22,25.69,25.73,25.6472,25.69,634249,23.8740896878,23.9112622680846,23.8343150268954,23.8740896878,682491.22890438,0.0,1.0
2024-03-25,25.66,25.7,25.6249,25.7,486576,23.8462102525865,23.8833828328711,23.8135913133867,23.8833828328711,523585.929493587,0.0,1.0
2024-03-26,25.66,25.68,25.59,25.65,806166,23.8462102525865,23.8647965427288,23.7811582370884,23.8369171075153,867484.574734732,0.0,1.0
2024-03-27,25.66,25.66,25.585,25.65,743360,23.8462102525865,23.8462102525865,23.7765116645528,23.8369171075153,799901.426598009,0.0,1.0
2024-03-28,25.69,25.71,25.6449,25.69,633974,23.8740896878,23.8926759779423,23.832177603529,23.8740896878,682195.311862416,0.0,1.0
2024-04-01,25.5,25.57,25.45,25.55,774694,23.7802252053232,23.8455042549065,23.7335973127638,23.8268530978827,830719.508727693,0.088996,1.0
2024-04-02,25.41,25.47,25.37,25.46,2064842,23.6962949987162,23.7522484697876,23.6589926846687,23.7429228912757,2214170.41030433,0.0,1.0
2024-04-03,25.35,25.36,25.24,25.35,709075,23.6403415276449,23.6496671061568,23.5377601640141,23.6403415276449,760354.97325536,0.0,1.0
2024-04-04,25.37,25.38,25.35,25.38,549939,23.6589926846687,23.6683182631805,23.6403415276449,23.6683182631805,589710.331963585,0.0,1.0
2024-04-05,25.26,25.33,25.255,25.31,627962,23.5564113210378,23.6216903706211,23.5517485317819,23.6030392135973,673375.918930132,0.0,1.0
2024-04-08,25.32,25.34,25.25,25.27,491799,23.6123647921092,23.631015949133,23.547085742526,23.5657368995497,527365.67428271,0.0,1.0
2024-04-09,25.39,25.44,25.32,25.44,405431,23.6776438416924,23.7242717342519,23.6123647921092,23.7242717342519,434751.580808651,0.0,1.0
2024-04-10,25.17,25.26,25.16,25.21,1764997,23.4724811144308,23.5564113210378,23.4631555359189,23.5097834284784,1892640.7597656,0.0,1.0
2024-04-11,25.16,25.38,25.1301,25.38,1387053,23.4631555359189,23.6683182631805,23.4352720561684,23.6683182631805,1487364.02597577,0.0,1.0
2024-04-12,25.28,25.305,25.26,25.29,428396,23.5750624780616,23.5983764243414,23.5564113210378,23.5843880565735,459377.398896737,0.0,1.0
2024-04-15,25.25,25.27,25.21,25.26,651083,23.547085742526,23.5657368995497,23.5097834284784,23.5564113210378,698169.01886545,0.0,1.0
2024-04-16,25.22,25.26,25.15,25.23,883287,23.5191090069903,23.5564113210378,23.453829957407,23.5284345855022,947165.903835006,0.0,1.0
2024-04-17,25.31,25.33,25.1915,25.28,522353,23.6030392135973,23.6216903706211,23.4925311082314,23.5750624780616,560129.325310944,0.0,1.0
2024-04-18,25.3,25.31,25.22,25.3,587494,23.5937136350854,23.6030392135973,23.5191090069903,23.5937136350854,629981.292046236,0.0,1.0
2024-04-19,25.33,25.44,25.3001,25.44,1271788,23.6216903706211,23.7242717342519,23.5938068908705,23.7242717342519,1363763.11494057,0.0,1.0
2024-04-22,25.31,25.3569,25.3,25.34,740638,23.6030392135973,23.6467761768181,23.5937136350854,23.631015949133,794200.59469295,0.0,1.0
2024-04-23,25.22,25.38,25.22,25.31,4984848,23.5191090069903,23.6683182631805,23.5191090069903,23.6030392135973,5345349.88220151,0.0,1.0
2024-04-24,25.21,25.28,25.19,25.27,1390002,23.5097834284784,23.5750624780616,23.4911322714546,23.5657368995497,1490526.29628022,0.0,1.0
2024-04-25,25.14,25.1999,25.12,25.18,764126,23.4445043788952,23.5003645941814,23.4258532218714,23.4818066929427,819387.235897083,0.0,1.0
2024-04-26,25.13,25.2,25.12,25.19,593379,23.4351788003833,23.5004578499665,23.4258532218714,23.4911322714546,636291.892501205,0.0,1.0
2024-04-29,25.19,25.21,25.16,25.16,639484,23.4911322714546,23.5097834284784,23.4631555359189,23.4631555359189,685731.184595749,0.0,1.0
2024-04-30,25.17,25.18,25.13,25.18,527935,23.4724811144308,23.4818066929427,23.4351788003833,23.4818066929427,566115.012947247,0.0,1.0
2024-05-01,25.12,25.19,25.095,25.19,1311610,23.509597849466,23.5751102638554,23.4862005586126,23.5751102638554,1401454.98919065,0.089801,1.0
2024-05-02,25.16,25.19,25.12,25.17,574260,23.5470335148314,23.5751102638554,23.509597849466,23.5563924311727,613596.680486291,0.0,1.0
2024-05-03,25.35,25.36,25.24,25.25,1561237,23.724852925317,23.7342118416584,23.6219048455622,23.6312637619035,1668181.38239191,0.0,1.0
2024-05-06,25.36,25.375,25.33,25.34,816729,23.7342118416584,23.7482502161704,23.7061350926343,23.7154940089757,872674.752301897,0.0,1.0
2024-05-07,25.49,25.54,25.4201,25.46,811675,23.8558777540959,23.9026723358026,23.7904589288699,23.8278010050718,867274.554441734,0.0,1.0
2024-05-08,25.53,25.54,25.5,25.5,431114,23.8933134194613,23.9026723358026,23.8652366704372,23.8652366704372,460645.21177022,0.0,1.0
2024-05-09,25.53,25.55,25.5101,25.53,476514,23.8933134194613,23.912031252144,23.874689175942,23.8933134194613,509155.101531091,0.0,1.0
2024-05-10,25.52,25.532,25.5,25.53,256921,23.8839545031199,23.8951852027295,23.8652366704372,23.8933134194613,274520.030556227,0.0,1.0
2024-05-13,25.52,25.56,25.51,25.52,484622,23.8839545031199,23.9213901684853,23.8745955867786,23.8839545031199,517818.497702483,0.0,1.0
2024-05-14,25.55,25.555,25.52,25.52,547067,23.912031252144,23.9167107103146,23.8839545031199,23.8839545031199,584540.966119168,0.0,1.0
2024-05-15,25.63,25.65,25.62,25.64,595919,23.9869025828747,24.0056204155574,23.9775436665334,23.9962614992161,636739.317101507,0.0,1.0
2024-05-16,25.64,25.655,25.6101,25.62,654133,23.9962614992161,24.0102998737281,23.9682783393555,23.9775436665334,698940.962972416,0.0,1.0
2024-05-17,25.51,25.62,25.5,25.62,614064,23.8745955867786,23.9775436665334,23.8652366704372,23.9775436665334,656127.245509236,0.0,1.0
2024-05-20,25.46,25.53,25.46,25.46,1321303,23.8278010050718,23.8933134194613,23.8278010050718,23.8278010050718,1411811.95750458,0.0,1.0
2024-05-21,25.5,25.55,25.48,25.51,1197193,23.8652366704372,23.912031252144,23.8465188377545,23.8745955867786,1279200.45049529,0.0,1.0
2024-05-22,25.42,25.47,25.41,25.45,1011847,23.7903653397064,23.8371599214132,23.7810064233651,23.8184420887305,1081158.29129665,0.0,1.0
2024-05-23,25.37,25.43,25.35,25.39,547063,23.7435707579997,23.7997242560478,23.724852925317,23.7622885906824,584536.692120071,0.0,1.0
2024-05-24,25.37,25.47,25.34,25.47,383006,23.7435707579997,23.8371599214132,23.7154940089757,23.8371599214132,409241.82462009,0.0,1.0
2024-05-28,25.41,25.47,25.38,25.4,781714,23.7810064233651,23.8371599214132,23.7529296743411,23.7716475070237,835261.232698884,0.0,1.0
2024-05-29,25.32,25.41,25.305,25.41,855070,23.696776176293,23.7810064233651,23.6827378017809,23.7810064233651,913642.102154795,0.0,1.0
2024-05-30,25.34,25.365,25.31,25.35,631957,23.7154940089757,23.738891299829,23.6874172599516,23.724852925317,675245.911973801,0.0,1.0
2024-05-31,25.23,25.4393,25.23,25.38,2836283,23.6125459292208,23.8084280482452,23.6125459292208,23.7529296743411,3030567.7458289,0.0,1.0
2024-06-03,25.23,25.28,25.19,25.19,396895,23.6980143609249,23.7449783212121,23.6604431926952,23.6604431926952,422552.737857704,0.091323,1.0
2024-06-04,25.38,25.39,25.26,25.32,466827,23.8389062417865,23.848299033844,23.7261927370972,23.7825494894419,497005.573151333,0.0,1.0
2024-06-05,25.52,25.52,25.4,25.49,1328637,23.9704053305907,23.9704053305907,23.8576918259014,23.9422269544184,1414528.28070156,0.0,1.0
2024-06-06,25.57,25.59,25.53,25.56,549118,24.0173692908779,24.0361548749928,23.9797981226482,24.0079764988205,584616.370342148,0.0,1.0
2024-06-07,25.47,25.475,25.38,25.45,593567,23.9234413703035,23.9281377663322,23.8389062417865,23.9046557861886,631938.82752865,0.0,1.0
2024-06-10,25.47,25.47,25.35,25.47,702115,23.9234413703035,23.9234413703035,23.8107278656142,23.9234413703035,747504.038954791,0.0,1.0
2024-06-11,25.53,25.55,25.3601,25.5,303026,23.9797981226482,23.998583706763,23.8202145855922,23.9516197464758,322615.467421026,0.0,1.0
2024-06-12,25.65,25.67,25.605,25.65,723076,24.0925116273375,24.1112972114523,24.050244063079,24.0925116273375,769820.087124293,0.0,1.0
2024-06-13,25.76,25.79,25.69,25.69,751292,24.1958323399693,24.2240107161416,24.1300827955672,24.1300827955672,799860.143187972,0.0,1.0
2024-06-14,25.81,25.82,25.63,25.63,358314,24.2427963002565,24.252189092314,24.0737260432226,24.0737260432226,381477.624340809,0.0,1.0
2024-06-17,25.74,25.7699,25.7001,25.75,343613,24.1770467558544,24.2051312041062,24.1395695155452,24.1864395479119,365826.261135815,0.0,1.0
2024-06-18,25.77,25.83,25.74,25.74,608404,24.2052251320268,24.2615818843714,24.1770467558544,24.1770467558544,647734.982611466,0.0,1.0
2024-06-20,25.7,25.72,25.68,25.71,548830,24.1394755876247,24.1582611717396,24.1206900035098,24.1488683796821,584309.752247932,0.0,1.0
2024-06-21,25.63,25.77,25.54,25.77,3807974,24.0737260432226,24.2052251320268,23.9891909147056,24.2052251320268,4054144.89825004,0.0,1.0
2024-06-24,25.57,25.63,25.51,25.63,1653031,24.0173692908779,24.0737260432226,23.9610125385333,24.0737260432226,1759893.1072794,0.0,1.0
2024-06-25,25.61,25.62,25.53,25.57,1137874,24.0549404591077,24.0643332511651,23.9797981226482,24.0173692908779,1211433.1851928,0.0,1.0
2024-06-26,25.55,25.57,25.52,25.54,1118395,23.998583706763,24.0173692908779,23.9704053305907,23.9891909147056,1190694.94263311,0.0,1.0
2024-06-27,25.57,25.6,25.54,25.58,405515,24.0173692908779,24.0455476670503,23.9891909147056,24.0267620829354,431729.987760911,0.0,1.0
2024-06-28,25.44,25.61,25.43,25.57,571252,23.8952629941312,24.0549404591077,23.8858702020738,24.0173692908779,608181.248457876,0.0,1.0
2024-07-01,25.38,25.4,25.33,25.39,1514729,23.9233211425652,23.9421732474845,23.876190880267,23.9327471950248,1606960.07844828,0.089872,1.0
2024-07-02,25.45,25.48,25.42,25.48,485001,23.9893035097827,24.0175816671616,23.9610253524037,24.0175816671616,514532.464227921,0.0,1.0
2024-07-03,25.64,25.66,25.48,25.48,745488,24.1683985065158,24.1872506114351,24.0175816671616,24.0175816671616,790880.385179299,0.0,1.0
2024-07-05,25.69,25.74,25.66,25.71,1076714,24.215528768814,24.2626590311122,24.1872506114351,24.2343808737333,1142274.5678642,0.0,1.0
2024-07-08,25.71,25.7299,25.6801,25.72,629057,24.2343808737333,24.253138718128,24.206196976879,24.2438069261929,667359.960803841,0.0,1.0
2024-07-09,25.69,25.74,25.67,25.74,419839,24.215528768814,24.2626590311122,24.1966766638947,24.2626590311122,445402.783188048,0.0,1.0
2024-07-10,25.72,25.74,25.69,25.74,406773,24.2438069261929,24.2626590311122,24.215528768814,24.2626590311122,431541.201093162,0.0,1.0
2024-07-11,25.79,25.82,25.76,25.81,913547,24.3097892934104,24.3380674507893,24.2815111360315,24.3286413983297,969172.412217759,0.0,1.0
2024-07-12,25.82,25.8699,25.8,25.83,527788,24.3380674507893,24.3851034525629,24.31921534587,24.347493503249,559924.742897286,0.0,1.0
2024-07-15,25.76,25.8,25.73,25.8,587481,24.2815111360315,24.31921534587,24.2532329786526,24.31921534587,623252.419308586,0.0,1.0
2024-07-16,25.84,25.84,25.7868,25.79,796722,24.3569195557086,24.3569195557086,24.3067729566233,24.3097892934104,845233.997382682,0.0,1.0
2024-07-17,25.83,25.86,25.81,25.83,429671,24.347493503249,24.3757716606279,24.3286413983297,24.347493503249,455833.448667683,0.0,1.0
2024-07-18,25.84,25.84,25.795,25.81,392434,24.3569195557086,24.3569195557086,24.3145023196402,24.3286413983297,416329.106675698,0.0,1.0
2024-07-19,25.76,25.82,25.74,25.82,362689,24.2815111360315,24.3380674507893,24.2626590311122,24.3380674507893,384772.948753426,0.0,1.0
2024-07-22,25.7,25.82,25.67,25.82,736096,24.2249548212736,24.3380674507893,24.1966766638947,24.3380674507893,780916.511075888,0.0,1.0
2024-07-23,25.63,25.7,25.63,25.68,702845,24.1589724540562,24.2249548212736,24.1589724540562,24.2061027163544,745640.874596698,0.0,1.0
2024-07-24,25.58,25.71,25.58,25.68,612812,24.111842191758,24.2343808737333,24.111842191758,24.2061027163544,650125.811015731,0.0,1.0
2024-07-25,25.64,25.69,25.62,25.64,573877,24.1683985065158,24.215528768814,24.1495464015965,24.1683985065158,608820.078667316,0.0,1.0
2024-07-26,25.76,25.7766,25.699,25.71,524685,24.2815111360315,24.2971583831145,24.2240122160277,24.2343808737333,556632.80280541,0.0,1.0
2024-07-29,25.88,25.89,25.77,25.78,1058374,24.3946237655472,24.4040498180068,24.2909371884911,24.3003632409508,1122817.85459156,0.0,1.0
2024-07-30,25.87,25.8883,25.83,25.87,457748,24.3851977130875,24.4024473890887,24.347493503249,24.3851977130875,485620.042918268,0.0,1.0
2024-07-31,25.96,25.98,25.855,25.89,492393,24.4700321852243,24.4888842901436,24.3710586343981,24.4040498180068,522374.559348494,0.0,1.0
2024-08-01,26.01,26.01,25.86,25.88,4201675,24.6057305790385,24.6057305790385,24.4638290186057,24.4827492266634,4441468.07179543,0.093961,1.0
2024-08-02,26.08,26.1,26.015,26.1,1289012,24.6719513072404,24.6908715152981,24.6104606310529,24.6908715152981,1362576.98231329,0.0,1.0
2024-08-05,26.08,26.18,26.06,26.16,1011430,24.6719513072404,24.7665523475289,24.6530310991827,24.7476321394712,1069153.14769849,0.0,1.0
2024-08-06,25.98,26.21,25.95,26.21,2206422,24.5773502669519,24.7949326596155,24.5489699548654,24.7949326596155,2332344.33075072,0.0,1.0
2024-08-07,25.79,25.97,25.79,25.97,1703854,24.3976082904038,24.5678901629231,24.3976082904038,24.5678901629231,1801094.35879761,0.0,1.0
2024-08-08,25.82,25.83,25.76,25.8,930084,24.4259886024903,24.4354487065192,24.3692279783172,24.4070683944326,983164.664113191,0.0,1.0
2024-08-09,25.87,25.88,25.85,25.86,395554,24.4732891226346,24.4827492266634,24.4543689145769,24.4638290186057,418128.594351293,0.0,1.0
2024-08-12,25.95,25.959,25.83,25.88,985856,24.5489699548654,24.5574840484914,24.4354487065192,24.4827492266634,1042119.61833982,0.0,1.0
2024-08-13,26.01,26.03,25.9243,25.93,802769,24.6057305790385,24.6246507870962,24.5246574875112,24.5300497468077,848583.691629445,0.0,1.0
2024-08-14,26.05,26.065,25.99,25.99,496100,24.6435709951539,24.6577611511972,24.5868103709808,24.5868103709808,524412.837836747,0.0,1.0
2024-08-15,25.96,25.975,25.93,25.97,560969,24.5584300588942,24.5726202149375,24.5300497468077,24.5678901629231,592983.965386903,0.0,1.0
2024-08-16,25.99,26.015,25.9599,25.96,313925,24.5868103709808,24.6104606310529,24.5583354578539,24.5584300588942,331840.95972163,0.0,1.0
2024-08-19,26.0,26.03,25.98,25.99,493205,24.5962704750096,24.6246507870962,24.5773502669519,24.5868103709808,521352.617789303,0.0,1.0
2024-08-20,26.05,26.05,26.005,26.02,764261,24.6435709951539,24.6435709951539,24.6010005270241,24.6151906830673,807878.008179702,0.0,1.0
2024-08-21,26.03,26.07,25.995,26.07,561001,24.6246507870962,24.6624912032116,24.5915404229952,24.6624912032116,593017.791653402,0.0,1.0
2024-08-22,25.97,26.03,25.9401,26.03,370264,24.5678901629231,24.6246507870962,24.5396044518768,24.6246507870962,391395.273107811,0.0,1.0
2024-08-23,26.09,26.09,26.0,26.02,786889,24.6814114112693,24.6814114112693,24.5962704750096,24.6151906830673,831797.406878694,0.0,1.0
2024-08-26,26.06,26.16,26.055,26.1,820210,24.6530310991827,24.7476321394712,24.6483010471683,24.6908715152981,867020.063942913,0.0,1.0
2024-08-27,26.0,26.0899,25.99,26.02,476506,24.5962704750096,24.681316810229,24.5868103709808,24.6151906830673,503700.592030311,0.0,1.0
2024-08-28,25.95,25.991,25.93,25.99,599502,24.5489699548654,24.5877563813837,24.5300497468077,24.5868103709808,633716.075607348,0.0,1.0
2024-08-29,25.89,25.99,25.88,25.99,824227,24.4922093306923,24.5868103709808,24.4827492266634,24.5868103709808,871266.317459521,0.0,1.0
2024-08-30,25.89,25.9799,25.87,25.95,551686,24.4922093306923,24.5772556659117,24.4732891226346,24.5489699548654,583171.176889344,0.0,1.0
2024-09-03,25.93,25.96,25.88,25.91,439038,24.6159900618578,24.6444698035414,24.5685238257184,24.597003567402,462473.998055426,0.090845,1.0
2024-09-04,26.05,26.05,25.93,25.95,1966765,24.7299090285922,24.7299090285922,24.6159900618578,24.6349765563135,2071751.58593443,0.0,1.0
2024-09-05,26.08,26.0896,25.94,26.07,800913,24.7583887702758,24.7675022876145,24.6254833090856,24.7488955230479,843666.008875234,0.0,1.0
2024-09-06,26.12,26.15,26.06,26.1,680276,24.7963617591872,24.8248415008708,24.73940227582,24.7773752647315,716589.364704544,0.0,1.0
2024-09-09,26.13,26.15,26.08,26.11,453835,24.8058550064151,24.8248415008708,24.7583887702758,24.7868685119594,478060.86695795,0.0,1.0
2024-09-10,26.18,26.185,26.11,26.15,839808,24.8533212425544,24.8580678661684,24.7868685119594,24.8248415008708,884637.237229879,0.0,1.0
2024-09-11,26.18,26.21,26.15,26.17,948521,24.8533212425544,24.881800984238,24.8248415008708,24.8438279953266,999153.37421711,0.0,1.0
2024-09-12,26.17,26.22,26.15,26.22,552962,24.8438279953266,24.8912942314659,24.8248415008708,24.8912942314659,582479.299998461,0.0,1.0
2024-09-13,26.19,26.23,26.18,26.19,568296,24.8628144897823,24.9007874786938,24.8533212425544,24.8628144897823,598631.834143984,0.0,1.0
2024-09-16,26.26,26.26,26.2,26.23,594766,24.9292672203774,24.9292672203774,24.8723077370102,24.9007874786938,626514.811764433,0.0,1.0
2024-09-17,26.25,26.25,26.19,26.25,446464,24.9197739731495,24.9197739731495,24.8628144897823,24.9197739731495,470296.400466059,0.0,1.0
2024-09-18,26.22,26.31,26.185,26.23,735592,24.8912942314659,24.9767334565167,24.8580678661684,24.9007874786938,774858.151635136,0.0,1.0
2024-09-19,26.2,26.22,26.1304,26.18,550188,24.8723077370102,24.8912942314659,24.8062347363042,24.8533212425544,579557.222933137,0.0,1.0
2024-09-20,26.24,26.25,26.17,26.21,564339,24.9102807259216,24.9197739731495,24.8438279953266,24.881800984238,594463.608135518,0.0,1.0
2024-09-23,26.07,26.2398,26.07,26.23,3222681,24.7488955230479,24.9100908609771,24.7488955230479,24.9007874786938,3394708.81000565,0.0,1.0
2024-09-24,26.08,26.1482,26.07,26.12,2230066,24.7583887702758,24.8231327163698,24.7488955230479,24.7963617591872,2349107.68304218,0.0,1.0
2024-09-25,26.08,26.22,26.08,26.22,408567,24.7583887702758,24.8912942314659,24.7583887702758,24.8912942314659,430376.445691514,0.0,1.0
2024-09-26,26.1,26.15,26.08,26.15,568326,24.7773752647315,24.8248415008708,24.7583887702758,24.8248415008708,598663.435554207,0.0,1.0
2024-09-27,26.21,26.21,26.1412,26.18,601327,24.881800984238,24.881800984238,24.8164874433103,24.8533212425544,633426.040180293,0.0,1.0
2024-09-30,26.27,26.31,26.201,26.21,985068,24.9387604676052,24.9767334565167,24.873257061733,24.881800984238,1037651.2655316,0.0,1.0
2024-10-01,26.24,26.28,26.18,26.18,618175,24.9980657323624,25.0361725398813,24.9409055210842,24.9409055210842,648886.684820597,0.092471,1.0
2024-10-02,26.31,26.31,26.18,26.25,507571,25.0647526455204,25.0647526455204,24.9409055210842,25.0075924342422,532787.743763618,0.0,1.0
2024-10-03,26.26,26.33,26.2101,26.28,462860,25.0171191361219,25.0838060492798,24.9695808937421,25.0361725398813,485855.446978704,0.0,1.0
2024-10-04,26.15,26.25,26.13,26.2,662130,24.912325415445,25.0075924342422,24.8932720116856,24.9599589248436,695025.42260729,0.0,1.0
2024-10-07,26.03,26.1212,26.01,26.06,1295943,24.7980049928885,24.8848885140315,24.7789515891291,24.8265850985276,1360327.02226143,0.0,1.0
2024-10-08,26.1,26.11,26.0,26.0,468788,24.8646919060465,24.8742186079262,24.7694248872494,24.7694248872494,492077.957218712,0.0,1.0
2024-10-09,26.05,26.07,26.01,26.01,332142,24.8170583966479,24.8361118004074,24.7789515891291,24.7789515891291,348643.217971743,0.0,1.0
2024-10-10,26.1,26.11,26.035,26.1,449693,24.8646919060465,24.8742186079262,24.8027683438284,24.8646919060465,472034.294426381,0.0,1.0
2024-10-11,26.13,26.13,26.0615,26.1,404932,24.8932720116856,24.8932720116856,24.8280141038096,24.8646919060465,425049.513580739,0.0,1.0
2024-10-14,26.06,26.1,26.0211,26.1,286358,24.8265850985276,24.8646919060465,24.7895262282156,24.8646919060465,300584.61324359,0.0,1.0
2024-10-15,26.16,26.17,26.1,26.12,474819,24.9218521173248,24.9313788192045,24.8646919060465,24.8837453098059,498408.58462382,0.0,1.0
2024-10-16,26.2,26.2,26.14,26.2,860410,24.9599589248436,24.9599589248436,24.9027987135653,24.9599589248436,903156.213833443,0.0,1.0
2024-10-17,26.16,26.19,26.11,26.15,1145642,24.9218521173248,24.9504322229639,24.8742186079262,24.912325415445,1202558.88602942,0.0,1.0
2024-10-18,26.19,26.22,26.17,26.21,343046,24.9504322229639,24.979012328603,24.9313788192045,24.9694856267233,360088.941935481,0.0,1.0
2024-10-21,26.06,26.13,26.06,26.09,614425,24.8265850985276,24.8932720116856,24.8265850985276,24.8551652041668,644950.380265936,0.0,1.0
2024-10-22,25.97,26.09,25.94,26.09,1356491,24.7408447816102,24.8551652041668,24.7122646759711,24.8551652041668,1423883.12044158,0.0,1.0
2024-10-23,25.77,25.95,25.74,25.95,698083,24.550310744016,24.7217913778508,24.5217306383769,24.7217913778508,732764.611314945,0.0,1.0
2024-10-24,25.81,26.07,25.57,25.57,825149,24.5884175515349,24.8361118004074,24.3597767064218,24.3597767064218,866143.404526273,0.0,1.0
2024-10-25,25.85,26.03,25.84,25.91,455220,24.6265243590537,24.7980049928885,24.616997657174,24.683684570332,477835.882499343,0.0,1.0
2024-10-28,25.88,25.92,25.85,25.85,671206,24.6551044646928,24.6932112722117,24.6265243590537,24.6265243590537,704552.329310783,0.0,1.0
2024-10-29,25.88,25.95,25.8,25.87,669260,24.6551044646928,24.7217913778508,24.5788908496551,24.6455777628131,702509.649667218,0.0,1.0
2024-10-30,25.85,25.91,25.8201,25.89,433396,24.6265243590537,24.683684570332,24.5980395204334,24.6646311665725,454927.639672434,0.0,1.0
2024-10-31,25.87,25.915,25.83,25.91,323617,24.6455777628131,24.6884479212718,24.6074709552943,24.683684570332,339694.685617482,0.0,1.0
2024-11-01,25.79,25.9199,25.78,25.8,870032,24.6560095013714,24.7801977772236,24.6464492029994,24.6655697997434,910046.910825207,0.09095,1.0
2024-11-04,25.85,25.89,25.8301,25.85,780039,24.7133712916034,24.7516124850913,24.6943462978431,24.7133712916034,815914.911489672,0.0,1.0
2024-11-05,25.93,25.93,25.855,25.89,854973,24.7898536785793,24.7898536785793,24.7181514407894,24.7516124850913,894295.310389687,0.0,1.0
2024-11-06,25.53,25.59,25.38,25.55,1258314,24.4074417436996,24.4648035339315,24.2640372681197,24.4265623404436,1316186.95467306,0.0,1.0
2024-11-07,25.58,25.66,25.52,25.66,1616117,24.4552432355595,24.5317256225355,24.3978814453276,24.5317256225355,1690446.19437228,0.0,1.0
2024-11-08,25.86,25.875,25.74,25.81,883271,24.7229315899754,24.7372720375334,24.6082080095114,24.6751300981154,923894.804985897,0.0,1.0
2024-11-11,25.87,25.87,25.77,25.87,375501,24.7324918883474,24.7324918883474,24.6368889046274,24.7324918883474,392771.214233241,0.0,1.0
2024-11-12,25.83,25.89,25.81,25.88,1260389,24.6942506948594,24.7516124850913,24.6751300981154,24.7420521867193,1318357.38902485,0.0,1.0
2024-11-13,25.85,25.9383,25.84,25.87,330559,24.7133712916034,24.7977887262281,24.7038109932314,24.7324918883474,345762.221154474,0.0,1.0
2024-11-14,25.87,25.91,25.85,25.88,475653,24.7324918883474,24.7707330818353,24.7133712916034,24.7420521867193,497529.450956679,0.0,1.0
2024-11-15,26.0,26.0,25.8,25.87,2007441,24.8567757671833,24.8567757671833,24.6655697997434,24.7324918883474,2099768.14727948,0.0,1.0
2024-11-18,25.99,25.99,25.87,25.96,480442,24.8472154688113,24.8472154688113,24.7324918883474,24.8185345736953,502538.70884138,0.0,1.0
2024-11-19,26.01,26.0499,26.0,26.02,595974,24.8663360655553,24.9044816560595,24.8567757671833,24.8758963639273,623384.30957958,0.0,1.0
2024-11-20,26.0,26.03,25.91,26.0,506683,24.8567757671833,24.8854566622993,24.7707330818353,24.8567757671833,529986.596950052,0.0,1.0
2024-11-21,25.97,26.0285,25.96,26.0,876184,24.8280948720673,24.8840226175435,24.8185345736953,24.8567757671833,916481.856431112,0.0,1.0
2024-11-22,25.99,26.03,25.99,26.02,376213,24.8472154688113,24.8854566622993,24.8472154688113,24.8758963639273,393515.960863834,0.0,1.0
2024-11-25,26.12,26.14,26.08,26.14,817722,24.9714993476472,24.9906199443912,24.9332581541592,24.9906199443912,855331.045310758,0.0,1.0
2024-11-26,26.11,26.14,26.03,26.12,766986,24.9619390492752,24.9906199443912,24.8854566622993,24.9714993476472,802261.571926299,0.0,1.0
2024-11-27,26.16,26.2,26.15,26.15,838071,25.0097405411352,25.0479817346231,25.0001802427632,25.0001802427632,876615.945852786,0.0,1.0
2024-11-29,26.23,26.24,26.19,26.19,192767,25.0766626297391,25.0862229281111,25.0384214362511,25.0384214362511,201632.828285675,0.0,1.0
2024-12-02,26.18,26.25,26.11,26.25,815490,25.1163531644603,25.1835091889642,25.0491971399564,25.1835091889642,850025.004036399,0.091516,1.0
2024-12-03,26.14,26.21,26.13,26.21,493415,25.0779782933152,25.1451343178191,25.0683845755289,25.1451343178191,514310.521731254,0.0,1.0
2024-12-04,26.2,26.24,26.1196,26.13,561009,25.1355406000328,25.1739154711779,25.0584071090312,25.0683845755289,584767.044953902,0.0,1.0
2024-12-05,26.19,26.24,26.15,26.24,544149,25.1259468822466,25.1739154711779,25.0875720111015,25.1739154711779,567193.044576147,0.0,1.0
2024-12-06,26.19,26.2518,26.15,26.15,429003,25.1259468822466,25.1852360581657,25.0875720111015,25.0875720111015,447170.752316555,0.0,1.0
2024-12-09,26.18,26.24,26.162,26.24,547154,25.1163531644603,25.1739154711779,25.099084472445,25.1739154711779,570325.302650593,0.0,1.0
2024-12-10,26.15,26.18,26.13,26.18,446868,25.0875720111015,25.1163531644603,25.0683845755289,25.1163531644603,465792.313215046,0.0,1.0
2024-12-11,26.08,26.18,26.05,26.18,698707,25.0204159865976,25.1163531644603,24.9916348332388,25.1163531644603,728296.386829096,0.0,1.0
2024-12-12,25.98,26.05,25.92,26.05,1412358,24.9244788087348,24.9916348332388,24.8669165020172,24.9916348332388,1472169.6337795,0.0,1.0
2024-12-13,25.86,25.96,25.84,25.91,1006973,24.8093541952996,24.9052913731623,24.790166759727,24.8573227842309,1049617.07487467,0.0,1.0
2024-12-16,25.93,26.01,25.875,25.91,2313057,24.8765102198035,24.9532599620937,24.823744771979,24.8573227842309,2411012.13474282,0.0,1.0
2024-12-17,25.85,25.96,25.84,25.95,1842475,24.7997604775133,24.9052913731623,24.790166759727,24.895697655376,1920501.56263347,0.0,1.0
2024-12-18,25.7,25.86,25.67,25.86,996472,24.6558547107192,24.8093541952996,24.6270735573604,24.8093541952996,1038671.37036893,0.0,1.0
2024-12-19,25.3,25.5,25.29,25.46,1283440,24.3609917945582,24.5535688047918,24.3513629440465,24.5150534027451,1332910.92061586,0.09265,1.0
2024-12-20,25.39,25.47,25.37,25.37,1909882,24.4476514491633,24.5246822532568,24.4283937481399,24.4283937481399,1983499.48177372,0.0,1.0
2024-12-23,25.38,25.45,25.33,25.44,1479652,24.4380225986516,24.5054245522334,24.3898783460932,24.4957957017217,1536686.02311842,0.0,1.0
2024-12-24,25.39,25.44,25.32,25.44,822039,24.4476514491633,24.4957957017217,24.3802494955815,24.4957957017217,853724.958137617,0.0,1.0
2024-12-26,25.46,25.47,25.33,25.42,1392917,24.5150534027451,24.5246822532568,24.3898783460932,24.4765380006984,1446607.77349271,0.0,1.0
2024-12-27,25.46,25.48,25.32,25.32,990220,24.5150534027451,24.5343111037685,24.3802494955815,24.3802494955815,1028388.58989297,0.0,1.0
2024-12-30,25.6,25.63,25.45,25.45,1115396,24.6498573099087,24.6787438614437,24.5054245522334,24.5054245522334,1158389.56960298,0.0,1.0
2024-12-31,25.58,25.63,25.56,25.6,1105773,24.6305996088853,24.6787438614437,24.6113419078619,24.6498573099087,1148395.64562595,0.0,1.0
2025-01-02,25.62,25.64,25.5701,25.62,941571,24.669115010932,24.6883727119554,24.6210670468787,24.669115010932,977864.386675808,0.0,1.0
2025-01-03,25.6,25.67,25.58,25.65,503140,24.6498573099087,24.7172592634904,24.6305996088853,24.6980015624671,522533.815837643,0.0,1.0
2025-01-06,25.64,25.66,25.6,25.6,707416,24.6883727119554,24.7076304129787,24.6498573099087,24.6498573099087,734683.749780582,0.0,1.0
2025-01-07,25.6,25.67,25.5401,25.67,771970,24.6498573099087,24.7172592634904,24.5921804953437,24.7172592634904,801726.020217405,0.0,1.0
2025-01-08,25.49,25.55,25.43,25.55,541841,24.5439399542801,24.6017130573502,24.48616685121,24.6017130573502,562726.567768981,0.0,1.0
2025-01-10,25.35,25.43,25.32,25.43,981325,24.4091360471166,24.48616685121,24.3802494955815,24.48616685121,1019150.72708764,0.0,1.0
2025-01-13,25.26,25.38,25.23,25.38,926155,24.3224763925114,24.4380225986516,24.2935898409764,24.4380225986516,961854.168237694,0.0,1.0
2025-01-14,25.2,25.28,25.2,25.28,842946,24.2647032894413,24.3417340935348,24.2647032894413,24.3417340935348,875437.830276024,0.0,1.0
2025-01-15,25.39,25.425,25.3323,25.35,1053112,24.4476514491633,24.4813524259542,24.3920929817109,24.4091360471166,1093704.7975999,0.0,1.0
2025-01-16,25.44,25.495,25.27,25.27,1071990,24.4957957017217,24.548754379536,24.3321052430231,24.3321052430231,1113310.46078586,0.0,1.0
2025-01-17,25.53,25.53,25.465,25.5,572430,24.5824553563269,24.5824553563269,24.5198678280009,24.5535688047918,594494.638072787,0.0,1.0
2025-01-21,25.63,25.64,25.5402,25.56,2471298,24.6787438614437,24.6883727119554,24.5922767838488,24.6113419078619,2566555.57898783,0.0,1.0
2025-01-22,25.71,25.71,25.57,25.57,2063903,24.7557746655372,24.7557746655372,24.6209707583736,24.6209707583736,2143457.30832126,0.0,1.0
2025-01-23,25.64,25.68,25.6,25.68,3245703,24.6883727119554,24.7268881140021,24.6498573099087,24.7268881140021,3370810.45765729,0.0,1.0
2025-01-24,25.68,25.68,25.61,25.68,1397530,24.7268881140021,24.7268881140021,24.6594861604203,24.7268881140021,1451398.58418647,0.0,1.0
2025-01-27,25.79,25.81,25.69,25.7,1143335,24.8328054696306,24.852063170654,24.7365169645138,24.7461458150255,1187405.49415815,0.0,1.0
2025-01-28,25.8,25.8,25.7201,25.77,756371,24.8424343201423,24.8424343201423,24.765499804554,24.8135477686073,785525.747940801,0.0,1.0
2025-01-29,25.74,25.77,25.675,25.77,528623,24.7846612170722,24.8135477686073,24.7220736887463,24.8135477686073,548999.072483887,0.0,1.0
2025-01-30,25.77,25.81,25.74,25.74,487622,24.8135477686073,24.852063170654,24.7846612170722,24.7846612170722,506417.665751845,0.0,1.0
2025-01-31,25.71,25.8108,25.7,25.81,689766,24.7557746655372,24.8528334786949,24.7461458150255,24.852063170654,716353.420549087,0.0,1.0
2025-02-03,25.71,25.7664,25.665,25.7,1268013,24.8465641341268,24.9010700157746,24.8030753987695,24.836899970714,1312077.35822206,0.094289,1.0
2025-02-04,25.79,25.79,25.675,25.7,488737,24.9238774414286,24.9238774414286,24.8127395621822,24.836899970714,505720.960136351,0.0,1.0
2025-02-05,25.87,25.915,25.83,25.84,704243,25.0011907487304,25.0446794840877,24.9625340950795,24.9721982584923,728715.947696418,0.0,1.0
2025-02-06,25.88,25.93,25.84,25.9,469638,25.0108549121432,25.0591757292068,24.9721982584923,25.0301832389686,485958.256232933,0.0,1.0
2025-02-07,25.81,25.87,25.78,25.87,509437,24.9432057682541,25.0011907487304,24.9142132780159,25.0011907487304,527140.299934283,0.0,1.0
2025-02-10,25.84,25.89,25.81,25.88,452872,24.9721982584923,25.0205190755559,24.9432057682541,25.0108549121432,468609.625747322,0.0,1.0
2025-02-11,25.78,25.81,25.77,25.81,364300,24.9142132780159,24.9432057682541,24.9045491146031,24.9432057682541,376959.685429326,0.0,1.0
2025-02-12,25.6,25.66,25.57,25.66,759964,24.7402583365868,24.7982433170631,24.7112658463486,24.7982433170631,786373.292280021,0.0,1.0
2025-02-13,25.76,25.76,25.596,25.68,1081029,24.8948849511904,24.8948849511904,24.7363926712217,24.8175716438886,1118595.53055169,0.0,1.0
2025-02-14,25.8,25.84,25.75,25.84,645370,24.9335416048413,24.9721982584923,24.8852207877777,24.9721982584923,667797.068859524,0.0,1.0
2025-02-18,25.72,25.78,25.69,25.78,574022,24.8562282975395,24.9142132780159,24.8272358073013,24.9142132780159,593969.67485455,0.0,1.0
2025-02-19,25.74,25.74,25.66,25.74,630887,24.875556624365,24.875556624365,24.7982433170631,24.875556624365,652810.774255972,0.0,1.0
2025-02-20,25.77,25.775,25.73,25.76,611449,24.9045491146031,24.9093811963095,24.8658924609522,24.8948849511904,632697.289860215,0.0,1.0
2025-02-21,25.89,25.9171,25.77,25.77,517161,25.0205190755559,25.0467089584044,24.9045491146031,24.9045491146031,535132.714455986,0.0,1.0
2025-02-24,25.89,25.93,25.87,25.9,440382,25.0205190755559,25.0591757292068,25.0011907487304,25.0301832389686,455685.589318522,0.0,1.0
2025-02-25,25.98,26.05,25.93,26.0,1765675,25.1074965462705,25.1751456901596,25.0591757292068,25.1268248730959,1827033.46848867,0.0,1.0
2025-02-26,26.0,26.025,25.94,25.98,568607,25.1268248730959,25.1509852816277,25.0688398926195,25.1074965462705,588366.499733497,0.0,1.0
2025-02-27,26.0,26.0,25.91,25.99,577603,25.1268248730959,25.1268248730959,25.0398474023814,25.1171607096832,597675.117164521,0.0,1.0
2025-02-28,26.05,26.055,25.98,25.99,874828,25.1751456901596,25.1799777718659,25.1074965462705,25.1171607096832,905228.898393538,0.0,1.0
2025-03-03,25.94,25.94,25.8,25.8,809159,25.1592307458515,25.1592307458515,25.0234446122964,25.0234446122964,834269.722791941,0.093532,1.0
2025-03-04,25.75,25.98,25.71,25.98,1289221,24.9749495645981,25.1980267840101,24.9361535264395,25.1980267840101,1329229.5411502,0.0,1.0
2025-03-05,25.7,25.8499,25.6742,25.8,1671029,24.9264545168999,25.0718426698992,24.9014310722876,25.0234446122964,1722886.23201039,0.0,1.0
2025-03-06,25.72,25.735,25.655,25.72,1531700,24.9458525359792,24.9604010502887,24.8828089739715,24.9458525359792,1579233.41939028,0.0,1.0
2025-03-07,25.68,25.76,25.62,25.7,998521,24.9070564978206,24.9846485741378,24.8488624405827,24.9264545168999,1029508.21516158,0.0,1.0
2025-03-10,25.74,25.79,25.72,25.76,526078,24.9652505550585,25.0137456027567,24.9458525359792,24.9846485741378,542403.838092314,0.0,1.0
2025-03-11,25.62,25.77,25.6,25.77,1134460,24.8488624405827,24.9943475836774,24.8294644215034,24.9943475836774,1169665.82552817,0.0,1.0
2025-03-12,25.5,25.63,25.48,25.62,1162418,24.7324743261069,24.8585614501223,24.7130763070276,24.8488624405827,1198491.44930522,0.0,1.0
2025-03-13,25.49,25.5743,25.4026,25.48,855748,24.7227753165672,24.8045379669865,24.6380059731907,24.7130763070276,882304.524499832,0.0,1.0
2025-03-14,25.52,25.56,25.465,25.47,1042916,24.7518723451862,24.7906683833448,24.6985277927181,24.7033772974879,1075280.93021925,0.0,1.0
2025-03-17,25.58,25.62,25.53,25.58,603033,24.8100664024241,24.8488624405827,24.7615713547258,24.8100664024241,621746.991313688,0.0,1.0
2025-03-18,25.6,25.64,25.53,25.54,691359,24.8294644215034,24.868260459662,24.7615713547258,24.7712703642655,712814.022064531,0.0,1.0
2025-03-19,25.62,25.645,25.52,25.57,449831,24.8488624405827,24.8731099644318,24.7518723451862,24.8003673928844,463790.65631504,0.0,1.0
2025-03-20,25.67,25.735,25.65,25.65,460225,24.8973574882809,24.9604010502887,24.8779594692016,24.8779594692016,474507.214492976,0.0,1.0
2025-03-21,25.63,25.715,25.6,25.67,432843,24.8585614501223,24.9410030312094,24.8294644215034,24.8973574882809,446275.465789088,0.0,1.0
2025-03-24,25.56,25.78,25.5046,25.65,661850,24.7906683833448,25.0040465932171,24.7369358704951,24.8779594692016,682389.265929003,0.0,1.0
2025-03-25,25.44,25.55,25.43,25.55,1021627,24.674280268869,24.7809693738051,24.6645812593293,24.7809693738051,1053331.2662737,0.0,1.0
2025-03-26,25.2,25.45,25.18,25.45,1545807,24.4415040399174,24.6839792784086,24.4221060208381,24.6839792784086,1593778.20351728,0.0,1.0
2025-03-27,25.12,25.2,25.08,25.2,3854207,24.3639119636002,24.4415040399174,24.3251159254416,24.4415040399174,3973815.04188022,0.0,1.0
2025-03-28,25.19,25.285,25.165,25.19,1653320,24.4318050303778,24.5239456210044,24.4075575065286,24.4318050303778,1704627.66660986,0.0,1.0
2025-03-31,25.22,25.28,25.17,25.27,1386791,24.4609020589967,24.5190961162346,24.4124070112985,24.509397106695,1429827.44199886,0.0,1.0
2025-04-01,25.3,25.36,25.23,25.23,1036495,24.6281915454375,24.6865983238062,24.5600503040075,24.5600503040075,1064768.53777995,0.092481,1.0
2025-04-02,25.3,25.35,25.23,25.35,1355273,24.6281915454375,24.6768638607447,24.5600503040075,24.6768638607447,1392242.17242017,0.0,1.0
2025-04-03,25.39,25.477,25.34,25.34,1039776,24.7158017129905,24.800491541625,24.6671293976833,24.6671293976833,1068139.03698395,0.0,1.0
2025-04-04,25.43,25.59,25.4,25.42,1470310,24.7547395652362,24.9104909742192,24.7255361760519,24.7450051021748,1510417.15472167,0.0,1.0
2025-04-07,24.45,25.2,24.45,25.11,4369797,23.8007621852153,24.5308469148232,23.8007621852153,24.4432367472702,4488996.43711278,0.0,1.0
2025-04-08,24.14,24.4499,24.105,24.38,6170285,23.4989938303108,23.8006648405847,23.4649232095957,23.7326209437853,6338598.19597348,0.0,1.0
2025-04-09,24.23,24.42,23.51,23.68,5059977,23.5866039978637,23.771558796031,22.8857226574402,23.0512085294846,5198003.18524466,0.0,1.0
2025-04-10,24.35,24.71,24.2,24.2,2316387,23.703417554601,24.0538582248127,23.5574006086794,23.5574006086794,2379573.46530613,0.0,1.0
2025-04-11,24.2,24.25,23.72,23.99,3187315,23.5574006086794,23.6060729239866,23.0901463817304,23.3529768843892,3274258.66212002,0.0,1.0
2025-04-14,24.29,24.51,24.29,24.41,2411082,23.6450107762323,23.859168963584,23.6450107762323,23.7618243329696,2476851.5579984,0.0,1.0
2025-04-15,24.33,24.4399,24.29,24.29,1636027,23.6839486284781,23.7909303775233,23.6450107762323,23.6450107762323,1680654.58739165,0.0,1.0
2025-04-16,24.39,24.53,24.315,24.41,1842569,23.7423554068467,23.8786378897068,23.6693469338859,23.7618243329696,1892830.6454818,0.0,1.0
2025-04-17,24.46,24.5,24.38,24.42,1714762,23.8104966482768,23.8494345005225,23.7326209437853,23.771558796031,1761537.32278556,0.0,1.0
2025-04-21,24.38,24.515,24.26,24.44,1999695,23.7326209437853,23.8640361951147,23.615807387048,23.7910277221539,2054242.73262859,0.0,1.0
2025-04-22,24.34,24.5199,24.25,24.49,1374213,23.6936830915395,23.8688060820148,23.6060729239866,23.8397000374611,1411698.81823665,0.0,1.0
2025-04-23,24.45,24.85,24.45,24.7,1719647,23.8007621852153,24.1901407076728,23.8007621852153,24.0441237617513,1766555.57594361,0.0,1.0
2025-04-24,24.6,24.725,24.45,24.58,1833048,23.9467791311369,24.0684599194049,23.8007621852153,23.927310205014,1883049.93139423,0.0,1.0
2025-04-25,24.66,24.7299,24.66,24.66,1078519,24.0051859095055,24.073229806305,24.0051859095055,24.0051859095055,1107938.86955354,0.0,1.0
2025-04-28,24.65,24.71,24.6336,24.67,1165713,23.9954514464441,24.0538582248127,23.9794869270233,24.014920372567,1197511.34977118,0.0,1.0
2025-04-29,24.74,24.7856,24.61,24.61,869049,24.083061613997,24.1274507655572,23.9565135941983,23.9565135941983,892754.941402637,0.0,1.0
2025-04-30,24.84,24.86,24.75,24.77,735557,24.1804062446114,24.1998751707343,24.0927960770585,24.1122650031813,755621.543127372,0.0,1.0
2025-05-01,24.66,24.85,24.6,24.85,2550550,24.09811109389,24.2837818606313,24.0394782201822,24.2837818606313,2610020.45990016,0.09546,1.0
2025-05-02,24.59,24.645,24.53,24.57,1530335,24.0297060745643,24.0834528754631,23.9710732008565,24.0101617833284,1566017.3925237,0.0,1.0
2025-05-05,24.54,24.62,24.49,24.6,1274883,23.9808453464745,24.0590225114182,23.9319846183847,24.0394782201822,1304609.08979589,0.0,1.0
2025-05-06,24.61,24.63,24.5,24.52,721965,24.0492503658002,24.0687946570361,23.9417567640026,23.9613010552386,738798.855671059,0.0,1.0
2025-05-07,24.67,24.6711,24.58,24.62,708986,24.107883239508,24.1089581755259,24.0199339289463,24.0590225114182,725517.227963684,0.0,1.0
2025-05-08,24.59,24.67,24.55,24.64,1125120,24.0297060745643,24.107883239508,23.9906174920924,24.0785668026541,1151354.1078759,0.0,1.0
2025-05-09,24.55,24.6394,24.54,24.58,1190485,23.9906174920924,24.077980473917,23.9808453464745,24.0199339289463,1218243.20527112,0.0,1.0
2025-05-12,24.56,24.59,24.47,24.58,2134733,24.0003896377104,24.0297060745643,23.9124403271488,24.0199339289463,2184507.97138815,0.0,1.0
2025-05-13,24.59,24.66,24.54,24.57,1562960,24.0297060745643,24.09811109389,23.9808453464745,24.0101617833284,1599403.10050991,0.0,1.0
2025-05-14,24.51,24.59,24.49,24.57,2467546,23.9515289096206,24.0297060745643,23.9319846183847,24.0101617833284,2525081.07888291,0.0,1.0
2025-05-15,24.66,24.71,24.52,24.52,863526,24.09811109389,24.1469718219798,23.9613010552386,23.9613010552386,883660.59385456,0.0,1.0
2025-05-16,24.74,24.74,24.64,24.69,1411102,24.1762882588337,24.1762882588337,24.0785668026541,24.1274275307439,1444004.27006177,0.0,1.0
2025-05-19,24.71,24.71,24.5402,24.58,1491087,24.1469718219798,24.1469718219798,23.9810407893868,24.0199339289463,1525854.25790169,0.0,1.0
2025-05-20,24.67,24.73,24.64,24.72,1026368,24.107883239508,24.1665161132157,24.0785668026541,24.1567439675978,1050299.53515391,0.0,1.0
2025-05-21,24.53,24.66,24.5,24.66,1909211,23.9710732008565,24.09811109389,23.9417567640026,24.09811109389,1953727.53808647,0.0,1.0
2025-05-22,24.55,24.57,24.4445,24.55,2192463,23.9906174920924,24.0101617833284,23.887521355823,23.9906174920924,2243584.04562706,0.0,1.0
2025-05-23,24.61,24.64,24.59,24.6,762939,24.0492503658002,24.0785668026541,24.0297060745643,24.0394782201822,780728.234951587,0.0,1.0
2025-05-27,24.76,24.76,24.58,24.67,1543052,24.1958325500696,24.1958325500696,24.0199339289463,24.107883239508,1579030.91125046,0.0,1.0
2025-05-28,24.71,24.75,24.65,24.71,874592,24.1469718219798,24.1860604044516,24.088338948272,24.1469718219798,894984.616676797,0.0,1.0
2025-05-29,24.74,24.745,24.644,24.67,679316,24.1762882588337,24.1811743316427,24.0824756609013,24.107883239508,695155.420884726,0.0,1.0
2025-05-30,24.71,24.84,24.6,24.78,551379,24.1469718219798,24.2740097150133,24.0394782201822,24.2153768413055,564235.349692926,0.0,1.0
2025-06-02,24.52,24.6899,24.5,24.63,1537640,24.0546240686755,24.2212994613863,24.0350036575265,24.162536329995,1567388.15341112,0.095499,1.0
2025-06-03,24.53,24.555,24.45,24.54,2232631,24.06443427425,24.0889597881863,23.985952629654,24.0742444798245,2275824.88771001,0.0,1.0
2025-06-04,24.59,24.625,24.56,24.62,1697501,24.123295507697,24.1576312272078,24.0938648909735,24.1527261244205,1730341.92516033,0.0,1.0
2025-06-05,24.54,24.64,24.52,24.62,1159043,24.0742444798245,24.1723465355695,24.0546240686755,24.1527261244205,1181466.57702329,0.0,1.0
2025-06-06,24.47,24.515,24.45,24.48,955814,24.005573040803,24.0497189658883,23.985952629654,24.0153832463775,974305.780588757,0.0,1.0
2025-06-09,24.57,24.6,24.51,24.52,2036303,24.103675096548,24.1331057132715,24.044813863101,24.0546240686755,2075698.60237476,0.0,1.0
2025-06-10,24.6,24.61,24.54,24.61,1039597,24.1331057132715,24.142915918846,24.0742444798245,24.142915918846,1059709.69935859,0.0,1.0
2025-06-11,24.63,24.659291,24.56,24.58,1198264,24.162536329995,24.1912714031433,24.0938648909735,24.1134853021225,1221446.3712306,0.0,1.0
2025-06-12,24.7,24.74,24.67,24.7,1000598,24.2312077690165,24.2704485913145,24.201777152293,24.2312077690165,1019956.20010332,0.0,1.0
2025-06-13,24.63,24.69,24.6035,24.66,833348,24.162536329995,24.221397563442,24.1365392852226,24.1919669467185,849470.47609899,0.0,1.0
2025-06-16,24.64,24.6799,24.62,24.64,1428071,24.1723465355695,24.2114892558118,24.1527261244205,24.1723465355695,1455699.36241901,0.0,1.0
2025-06-17,24.69,24.71,24.6683,24.7,754037,24.221397563442,24.241017974591,24.2001094173454,24.2312077690165,768625.075462177,0.0,1.0
2025-06-18,24.65,24.715,24.625,24.71,673560,24.182156741144,24.2459230773783,24.1576312272078,24.241017974591,686591.11665383,0.0,1.0
2025-06-20,24.69,24.72,24.64,24.66,696391,24.221397563442,24.2508281801655,24.1723465355695,24.1919669467185,709863.819582038,0.0,1.0
2025-06-23,24.72,24.765,24.69,24.72,1038337,24.2508281801655,24.2949741052508,24.221397563442,24.2508281801655,1058425.32260376,0.0,1.0
2025-06-24,24.71,24.7492,24.66,24.68,3293254,24.241017974591,24.2794739804431,24.1919669467185,24.2115873578675,3356967.36932819,0.0,1.0
2025-06-25,24.69,24.73,24.6618,24.7,727934,24.221397563442,24.26063838574,24.1937327837219,24.2312077690165,742017.070357933,0.0,1.0
2025-06-26,24.71,24.74,24.675,24.69,578351,24.241017974591,24.2704485913145,24.2066822550803,24.221397563442,589540.143280271,0.0,1.0
2025-06-27,24.7,24.7399,24.68,24.73,672735,24.2312077690165,24.2703504892588,24.2115873578675,24.26063838574,685750.155683405,0.0,1.0
2025-06-30,24.78,24.805,24.74,24.74,1133349,24.3096894136125,24.3342149275488,24.2704485913145,24.2704485913145,1155275.48469105,0.0,1.0
2025-07-01,24.68,24.741,24.6535,24.74,1136771,24.3060704287761,24.36614621063,24.2799719333805,24.3651613617472,1154259.31814897,0.096311,1.0
2025-07-02,24.68,24.69,24.62,24.67,842030,24.3060704287761,24.3159189176046,24.246979495805,24.2962219399476,854983.962170903,0.0,1.0
2025-07-03,24.65,24.68,24.63,24.64,440289,24.2765249622906,24.3060704287761,24.2568279846335,24.266676473462,447062.496253416,0.0,1.0
2025-07-07,24.61,24.6635,24.59,24.62,868566,24.2371310069765,24.2898204222091,24.2174340293195,24.246979495805,881928.197435878,0.0,1.0
2025-07-08,24.56,24.63,24.52,24.63,943700,24.1878885628339,24.2568279846335,24.1484946075199,24.2568279846335,958218.074297449,0.0,1.0
2025-07-09,24.6,24.63,24.5701,24.59,579289,24.227282518148,24.2568279846335,24.1978355365507,24.2174340293195,588200.900754153,0.0,1.0
2025-07-10,24.63,24.63,24.5636,24.61,815245,24.2568279846335,24.2568279846335,24.1914340188122,24.2371310069765,827786.896238873,0.0,1.0
2025-07-11,24.51,24.58,24.48,24.58,761170,24.1386461186913,24.2075855404909,24.1091006522058,24.2075855404909,772879.995351267,0.0,1.0
2025-07-14,24.5,24.55,24.4647,24.52,928587,24.1287976298628,24.1780400740054,24.0940324642982,24.1484946075199,942872.572806661,0.0,1.0
2025-07-15,24.41,24.52,24.3748,24.52,821017,24.0401612304062,24.1484946075199,24.0054945497298,24.1484946075199,833647.69387037,0.0,1.0
2025-07-16,24.3,24.3975,24.3,24.39,1049354,23.9318278532925,24.0278506193705,23.9318278532925,24.0204642527492,1065497.47709688,0.0,1.0
2025-07-17,24.2,24.3089,24.16,24.3,1667494,23.8333429650074,23.9405930083499,23.7939490096933,23.9318278532925,1693147.06960109,0.0,1.0
2025-07-18,24.19,24.21,24.147,24.2,1687181,23.8234944761788,23.8431914538359,23.7811459742162,23.8333429650074,1713136.93844574,0.0,1.0
2025-07-21,24.25,24.33,24.23,24.25,1858637,23.8825854091499,23.9613733197781,23.8628884314929,23.8825854091499,1887230.6527053,0.0,1.0
2025-07-22,24.28,24.31,24.27,24.29,563845,23.9121308756355,23.941676342121,23.902282386807,23.921979364464,572519.307091496,0.0,1.0
2025-07-23,24.24,24.29,24.195,24.28,1247818,23.8727369203214,23.921979364464,23.8284187205931,23.9121308756355,1267014.68796619,0.0,1.0
2025-07-24,24.265,24.27,24.19,24.21,908949,23.8973581423927,23.902282386807,23.8234944761788,23.8431914538359,922932.45778806,0.0,1.0
2025-07-25,24.26,24.28,24.24,24.25,971940,23.8924338979785,23.9121308756355,23.8727369203214,23.8825854091499,986892.524247812,0.0,1.0
2025-07-28,24.24,24.2765,24.23,24.26,1137026,23.8727369203214,23.9086839045455,23.8628884314929,23.8924338979785,1154518.24112126,0.0,1.0
2025-07-29,24.34,24.36,24.2835,24.29,939188,23.9712218086066,23.9909187862636,23.9155778467255,23.921979364464,953636.660764302,0.0,1.0
2025-07-30,24.25,24.3499,24.25,24.29,785481,23.8825854091499,23.9809718125468,23.8825854091499,23.921979364464,797565.000760025,0.0,1.0
2025-07-31,24.31,24.34,24.29,24.31,620199,23.941676342121,23.9712218086066,23.921979364464,23.941676342121,629740.268582393,0.0,1.0
2025-08-01,24.37,24.42,24.3,24.3,1546949,24.0951423889891,24.1445784628279,24.0259318856149,24.0259318856149,1564595.32470859,0.095827,1.0
2025-08-04,24.35,24.4,24.34,24.38,783266,24.0753679594537,24.1248040332924,24.0654807446859,24.1050296037569,792200.855751024,0.0,1.0
2025-08-05,24.35,24.39,24.335,24.35,840508,24.0753679594537,24.1149168185246,24.060537137302,24.0753679594537,850095.825512127,0.0,1.0
2025-08-06,24.31,24.35,24.26,24.35,1366694,24.0358191003827,24.0753679594537,23.986383026544,24.0753679594537,1382284.12359248,0.0,1.0
2025-08-07,24.31,24.34,24.28,24.3,1025874,24.0358191003827,24.0654807446859,24.0061574560795,24.0259318856149,1037576.32872195,0.0,1.0
2025-08-08,24.25,24.3,24.24,24.29,1100501,23.9764958117762,24.0259318856149,23.9666085970085,24.0160446708472,1113054.61229628,0.0,1.0
2025-08-11,24.27,24.31,24.25,24.28,1502846,23.9962702413117,24.0358191003827,23.9764958117762,24.0061574560795,1519989.23387713,0.0,1.0
2025-08-12,24.27,24.2899,24.25,24.26,731971,23.9962702413117,24.0159457986995,23.9764958117762,23.986383026544,740320.724485595,0.0,1.0
2025-08-13,24.29,24.33,24.27,24.31,1147099,24.0160446708472,24.0555935299182,23.9962702413117,24.0358191003827,1160184.16404024,0.0,1.0
2025-08-14,24.2,24.26,24.2,24.25,756903,23.9270597379375,23.986383026544,23.9270597379375,23.9764958117762,765537.128281476,0.0,1.0
2025-08-15,24.21,24.225,24.18,24.21,917875,23.9369469527053,23.9517777748569,23.907285308402,23.9369469527053,928345.364757912,0.0,1.0
2025-08-18,24.19,24.216,24.14,24.21,725577,23.9171725231698,23.9428792815659,23.8677364493311,23.9369469527053,733853.786980746,0.0,1.0
2025-08-19,24.18,24.3,24.14,24.22,634297,23.907285308402,24.0259318856149,23.8677364493311,23.946834167473,641532.539648483,0.0,1.0
2025-08-20,24.17,24.22,24.13,24.21,994715,23.8973980936343,23.946834167473,23.8578492345633,23.9369469527053,1006061.89242017,0.0,1.0
2025-08-21,24.15,24.155,24.1,24.15,669386,23.8776236640988,23.8825672714827,23.8281875902601,23.8776236640988,677021.806165154,0.0,1.0
2025-08-22,24.22,24.26,24.1427,24.17,1634303,23.946834167473,23.986383026544,23.8704059973183,23.8973980936343,1652945.78745467,0.0,1.0
2025-08-25,24.19,24.2097,24.16,24.18,1048994,23.9171725231698,23.9366503362622,23.8875108788665,23.907285308402,1060960.06270882,0.0,1.0
2025-08-26,24.17,24.2,24.16,24.17,1217047,23.8973980936343,23.9270597379375,23.8875108788665,23.8973980936343,1230930.07342233,0.0,1.0
2025-08-27,24.2,24.22,24.155,24.17,1194996,23.9270597379375,23.946834167473,23.8825672714827,23.8973980936343,1208627.5337102,0.0,1.0
2025-08-28,24.2,24.23,24.18,24.18,728817,23.9270597379375,23.9567213822407,23.907285308402,23.907285308402,737130.746241884,0.0,1.0
2025-08-29,24.18,24.235,24.17,24.17,1008791,23.907285308402,23.9616649896246,23.8973980936343,23.8973980936343,1020298.45987689,0.0,1.0
2025-09-02,24.11,24.12,24.03,24.06,1598143,23.927718226441,23.9376426222214,23.8483230601982,23.8780962475393,1610317.68116617,0.090666,1.0
2025-09-03,24.19,24.21,24.11,24.12,704989,24.0071133926839,24.0269621842446,23.927718226441,23.9376426222214,710359.618461962,0.0,1.0
2025-09-04,24.28,24.285,24.21,24.25,784248,24.0964329547071,24.1013951525973,24.0269621842446,24.066659767366,790222.4149023,0.0,1.0
2025-09-05,24.51,24.52,24.3654,24.42,684480,24.3246940576553,24.3346184534357,24.1811872946714,24.2353744956321,689694.380543306,0.0,1.0
2025-09-08,24.69,24.7,24.51,24.51,1198406,24.5033331817018,24.5132575774821,24.3246940576553,24.3246940576553,1207535.47774862,0.0,1.0
2025-09-09,24.69,24.7685,24.6,24.66,896968,24.5033331817018,24.5812396885776,24.4140136196785,24.4735599943607,903801.117822531,0.0,1.0
2025-09-10,24.82,24.84,24.7,24.7,704083,24.6323503268464,24.6521991184071,24.5132575774821,24.5132575774821,709446.716538207,0.0,1.0
2025-09-11,24.92,24.94,24.85,24.87,676525,24.73159428465,24.7514430762107,24.6621235141875,24.6819723057482,681678.779214964,0.0,1.0
2025-09-12,24.87,24.89,24.83,24.85,683768,24.6819723057482,24.7018210973089,24.6422747226268,24.6621235141875,688976.956514923,0.0,1.0
2025-09-15,24.9,24.94,24.8735,24.93,799062,24.7117454930892,24.7514430762107,24.6854458442713,24.7415186804303,805149.268211921,0.0,1.0
2025-09-16,24.93,24.96,24.9,24.93,479704,24.7415186804303,24.7712918677714,24.7117454930892,24.7415186804303,483358.393414192,0.0,1.0
2025-09-17,24.94,25.03,24.92,24.94,506265,24.7514430762107,24.8407626382339,24.73159428465,24.7514430762107,510121.735574094,0.0,1.0
2025-09-18,24.92,24.9381,24.85,24.9,651999,24.73159428465,24.7495574410124,24.6621235141875,24.7117454930892,656965.93972045,0.0,1.0
2025-09-19,24.91,24.92,24.85,24.89,619092,24.7216698888696,24.73159428465,24.6621235141875,24.7018210973089,623808.253622189,0.0,1.0
2025-09-22,24.92,24.93,24.9,24.93,510697,24.73159428465,24.7415186804303,24.7117454930892,24.7415186804303,514587.498627168,0.0,1.0
2025-09-23,24.88,24.94,24.83,24.94,502542,24.6918967015285,24.7514430762107,24.6422747226268,24.7514430762107,506370.373695351,0.0,1.0
2025-09-24,24.87,24.87,24.83,24.83,284676,24.6819723057482,24.6819723057482,24.6422747226268,24.6422747226268,286844.666718598,0.0,1.0
2025-09-25,24.85,24.87,24.8,24.87,476899,24.6621235141875,24.6819723057482,24.6125015352857,24.6819723057482,480532.024875411,0.0,1.0
2025-09-26,24.86,24.86,24.84,24.86,363470,24.6720479099678,24.6720479099678,24.6521991184071,24.6720479099678,366238.920780849,0.0,1.0
2025-09-29,24.92,24.9276,24.87,24.87,450039,24.73159428465,24.739136825443,24.6819723057482,24.6819723057482,453467.404928308,0.0,1.0
2025-09-30,24.93,24.95,24.89,24.95,522922,24.7415186804303,24.761367471991,24.7018210973089,24.761367471991,526905.628889765,0.0,1.0
2025-10-01,24.88,24.91,24.86,24.88,453738,24.7869575265107,24.816845337033,24.7670323194958,24.7869575265107,455441.190308489,0.095785,1.0
2025-10-02,24.87,24.91,24.8,24.86,718917,24.7769949230032,24.816845337033,24.7072566984512,24.7670323194958,721615.589201277,0.0,1.0
2025-10-03,24.89,24.92,24.8637,24.91,543960,24.7969201300181,24.8268079405405,24.7707184827936,24.816845337033,546001.855432444,0.0,1.0
2025-10-06,24.9,24.9,24.825,24.86,811027,24.8068827335256,24.8068827335256,24.7321632072198,24.7670323194958,814071.34128577,0.0,1.0
2025-10-07,24.93,24.93,24.86,24.86,606395,24.8367705440479,24.8367705440479,24.7670323194958,24.7670323194958,608671.216863292,0.0,1.0
2025-10-08,24.91,24.94,24.87,24.9,592521,24.816845337033,24.8467331475553,24.7769949230032,24.8068827335256,594745.138213631,0.0,1.0
2025-10-09,24.85,24.95,24.8009,24.85,1166280,24.7570697159884,24.8566957510628,24.7081533327668,24.7570697159884,1170657.84975687,0.0,1.0
2025-10-10,24.93,24.95,24.83,24.95,716576,24.8367705440479,24.8566957510628,24.7371445089735,24.8566957510628,719265.801820645,0.0,1.0
2025-10-13,25.01,25.0221,24.91,24.96,881133,24.9164713721074,24.9285261223514,24.816845337033,24.8666583545702,884440.497247509,0.0,1.0
2025-10-14,25.04,25.06,25.02,25.03,610154,24.9463591826297,24.9662843896446,24.9264339756148,24.9363965791223,612444.326971703,0.0,1.0
2025-10-15,25.11,25.12,25.04,25.05,949058,25.0160974071818,25.0260600106892,24.9463591826297,24.9563217861372,952620.466418494,0.0,1.0
2025-10-16,25.16,25.165,25.07,25.07,1147937,25.065910424719,25.0708917264727,24.976246993152,24.976246993152,1152245.99588123,0.0,1.0
2025-10-17,25.18,25.18,25.14,25.18,761119,25.0858356317339,25.0858356317339,25.0459852177041,25.0858356317339,763976.002288561,0.0,1.0
2025-10-20,25.19,25.23,25.189,25.2,720754,25.0957982352413,25.1356486492711,25.0948019748906,25.1057608387488,723459.484723795,0.0,1.0
2025-10-21,25.22,25.23,25.2,25.22,849081,25.1256860457636,25.1356486492711,25.1057608387488,25.1256860457636,852268.184080512,0.0,1.0
2025-10-22,25.28,25.28,25.2134,25.25,466446,25.1854616668083,25.1854616668083,25.1191107274487,25.155573856286,468196.892159426,0.0,1.0
2025-10-23,25.25,25.25,25.2,25.2,323689,25.155573856286,25.155573856286,25.1057608387488,25.1057608387488,324904.027103228,0.0,1.0
2025-10-24,25.28,25.32,25.2424,25.32,403877,25.1854616668083,25.225312080838,25.1480022776203,25.225312080838,405393.027734555,0.0,1.0
2025-10-27,25.25,25.3,25.25,25.25,523300,25.155573856286,25.2053868738232,25.155573856286,25.155573856286,525264.304264647,0.0,1.0
2025-10-28,25.26,25.3,25.25,25.25,444750,25.1655364597934,25.2053868738232,25.155573856286,25.155573856286,446419.45217218,0.0,1.0
2025-10-29,25.2,25.29,25.19,25.29,602544,25.1057608387488,25.1954242703157,25.0957982352413,25.1954242703157,604805.761415703,0.0,1.0
2025-10-30,25.17,25.205,25.08,25.09,565427,25.0758730282265,25.1107421405025,24.9862095966595,24.9961722001669,567549.435825427,0.0,1.0
2025-10-31,25.21,25.255,25.175,25.18,700573,25.1157234422562,25.1605551580397,25.0808543299802,25.0858356317339,703202.731571941,0.0,1.0
2025-11-03,25.09,25.16,25.065,25.15,1120549,25.09,25.16,25.065,25.15,1120549,0.09418,1.0
2025-11-04,25.11,25.14,25.0656,25.07,759762,25.11,25.14,25.0656,25.07,759762,0.0,1.0
2025-11-05,25.05,25.14,25.04,25.1,762844,25.05,25.14,25.04,25.1,762844,0.0,1.0
2025-11-06,25.14,25.14,25.04,25.14,535042,25.14,25.14,25.04,25.14,535042,0.0,1.0
2025-11-07,25.11,25.17,25.11,25.15,590366,25.11,25.17,25.11,25.15,590366,0.0,1.0
2025-11-10,25.13,25.16,25.11,25.11,413182,25.13,25.16,25.11,25.11,413182,0.0,1.0
2025-11-11,25.21,25.2199,25.16,25.19,579467,25.21,25.2199,25.16,25.19,579467,0.0,1.0
2025-11-12,25.18,25.1999,25.16,25.17,640625,25.18,25.1999,25.16,25.17,640625,0.0,1.0
2025-11-13,25.11,25.16,25.11,25.14,996436,25.11,25.16,25.11,25.14,996436,0.0,1.0
2025-11-14,25.05,25.14,25.04,25.12,737604,25.05,25.14,25.04,25.12,737604,0.0,1.0
2025-11-17,25.09,25.135,25.07,25.1,812646,25.09,25.135,25.07,25.1,812646,0.0,1.0
2025-11-18,25.13,25.1599,25.08,25.14,744029,25.13,25.1599,25.08,25.14,744029,0.0,1.0
2025-11-19,25.09,25.15,25.0815,25.14,681965,25.09,25.15,25.0815,25.14,681965,0.0,1.0
2025-11-20,25.09,25.13,25.09,25.13,680284,25.09,25.13,25.09,25.13,680284,0.0,1.0
2025-11-21,25.12,25.1726,25.09,25.15,551078,25.12,25.1726,25.09,25.15,551078,0.0,1.0
2025-11-24,25.15,25.18,25.1427,25.15,855667,25.15,25.18,25.1427,25.15,855667,0.0,1.0
2025-11-25,25.15,25.185,25.142,25.17,721747,25.15,25.185,25.142,25.17,721747,0.0,1.0
2025-11-26,25.22,25.22,25.17,25.17,663824,25.22,25.22,25.17,25.17,663824,0.0,1.0