date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-09,28.65,28.65,28.65,28.65,200,23.4757170303723,23.4757170303723,23.4757170303723,23.4757170303723,244.082001524668,0.0,1.0
2012-02-10,28.24,28.34,28.21,28.26,3427,23.1397643608277,23.2217040363264,23.1151824581781,23.1561522959274,4182.34509612518,0.0,1.0
2012-02-13,28.69,28.69,28.69,28.69,400,23.5084929005717,23.5084929005717,23.5084929005717,23.5084929005717,488.164003049337,0.0,1.0
2012-02-14,28.69,28.69,28.69,28.69,0,23.5084929005717,23.5084929005717,23.5084929005717,23.5084929005717,0,0.0,1.0
2012-02-15,28.74,28.85,28.7,28.85,4618,23.5494627383211,23.6395963813696,23.5166868681216,23.6395963813696,5635.85341520458,0.0,1.0
2012-02-16,28.47,28.47,28.47,28.47,500,23.3282256144746,23.3282256144746,23.3282256144746,23.3282256144746,610.205003811671,0.0,1.0
2012-02-17,28.98,28.98,28.98,28.98,1000,23.7461179595179,23.7461179595179,23.7461179595179,23.7461179595179,1220.41000762334,0.0,1.0
2012-02-21,28.98,28.98,28.98,28.98,0,23.7461179595179,23.7461179595179,23.7461179595179,23.7461179595179,0,0.0,1.0
2012-02-22,28.95,29.03,28.95,28.99,22000,23.7215360568683,23.7870877972673,23.7215360568683,23.7543119270678,26849.0201677135,0.0,1.0
2012-02-23,29.16,29.19,29.16,29.19,2200,23.8936093754155,23.9181912780651,23.8936093754155,23.9181912780651,2684.90201677135,0.0,1.0
2012-02-24,29.7,29.76,29.63,29.76,14710,24.3360836231084,24.3852474284076,24.2787258502593,24.3852474284076,17952.2312121394,0.0,1.0
2012-02-27,29.43,29.46,29.28,29.31,113616,24.114846499262,24.1394284019116,23.991936986014,24.0165188886636,138658.103426133,0.0,1.0
2012-02-28,29.91,29.91,29.65,29.73,27100,24.5081569416556,24.5081569416556,24.2951137853591,24.360665525758,33073.1112065926,0.0,1.0
2012-02-29,29.65,29.88,29.55,29.86,5256,24.2951137853591,24.483575039006,24.2131741098604,24.4671871039063,6414.47500006827,0.0,1.0
2012-03-01,29.77,29.81,29.68,29.68,9900,24.3934413959575,24.426217266157,24.3196956880087,24.3196956880087,12082.0590754711,0.0,1.0
2012-03-02,29.52,30.68,29.4,30.68,3250,24.1885922072108,25.1390924429955,24.0902645966124,25.1390924429955,3966.33252477586,0.0,1.0
2012-03-05,29.46,29.46,29.41,29.41,1000,24.1394284019116,24.1394284019116,24.0984585641622,24.0984585641622,1220.41000762334,0.0,1.0
2012-03-06,28.34,28.69,28.32,28.69,21809,23.2217040363264,23.5084929005717,23.2053161012266,23.5084929005717,26615.9218562574,0.0,1.0
2012-03-07,28.77,28.8,28.64,28.7,27600,23.5740446409707,23.5986265436203,23.4675230628224,23.5166868681216,33683.3162104042,0.0,1.0
2012-03-08,29.32,29.32,28.98,29.1,30810,24.0247128562134,24.0247128562134,23.7461179595179,23.8444455701163,37600.8323348752,0.0,1.0
2012-03-09,29.36,29.36,29.13,29.22,30300,24.0574887264129,24.0574887264129,23.8690274727659,23.9427731807147,36978.4232309872,0.0,1.0
2012-03-12,29.45,29.45,29.13,29.13,2525,24.1312344343617,24.1312344343617,23.8690274727659,23.8690274727659,3081.53526924894,0.0,1.0
2012-03-13,29.7,29.7,29.47,29.58,8200,24.3360836231084,24.3360836231084,24.1476223694615,24.23775601251,10007.3620625114,0.0,1.0
2012-03-14,29.27,29.58,29.27,29.58,5500,23.9837430184641,24.23775601251,23.9837430184641,24.23775601251,6712.25504192837,0.0,1.0
2012-03-15,29.41,29.47,29.4,29.47,1034,24.0984585641622,24.1476223694615,24.0902645966124,24.1476223694615,1261.90394788254,0.0,1.0
2012-03-16,29.7,29.75,29.7,29.74,5700,24.3360836231084,24.3770534608578,24.3360836231084,24.3688594933079,6956.33704345305,0.0,1.0
2012-03-19,29.78,29.85,29.78,29.84,3700,24.4016353635074,24.4589931363564,24.4016353635074,24.4507991688066,4515.51702820635,0.0,1.0
2012-03-20,29.68,29.68,29.59,29.59,2100,24.3196956880087,24.3196956880087,24.2459499800599,24.2459499800599,2562.86101600901,0.0,1.0
2012-03-21,29.54,29.54,29.47,29.51,3300,24.2049801423105,24.2049801423105,24.1476223694615,24.1803982396609,4027.35302515703,0.0,1.0
2012-03-22,29.16,29.26,29.12,29.26,4000,23.8936093754155,23.9755490509142,23.8608335052161,23.9755490509142,4881.64003049337,0.0,1.0
2012-03-23,29.37,29.43,29.18,29.26,9097,24.0656826939628,24.114846499262,23.9099973105153,23.9755490509142,11102.0698393495,0.0,1.0
2012-03-26,29.94,29.94,29.62,29.62,3000,24.5327388443053,24.5327388443053,24.2705318827095,24.2705318827095,3661.23002287002,0.0,1.0
2012-03-27,29.47,29.76,29.47,29.76,1900,24.1476223694615,24.3852474284076,24.1476223694615,24.3852474284076,2318.77901448434,0.0,1.0
2012-03-28,29.34,29.55,29.31,29.55,7000,24.0411007913132,24.2131741098604,24.0165188886636,24.2131741098604,8542.87005336337,0.0,1.0
2012-03-29,28.96,28.96,28.77,28.77,1500,23.7297300244182,23.7297300244182,23.5740446409707,23.5740446409707,1830.61501143501,0.0,1.0
2012-03-30,29.44,29.44,29.33,29.33,9100,24.1230404668118,24.1230404668118,24.0329068237633,24.0329068237633,11105.7310693724,0.0,1.0
2012-04-02,30.14,30.16,29.71,29.71,4200,24.6966181953026,24.7130061304024,24.3442775906583,24.3442775906583,5125.72203201803,0.0,1.0
2012-04-03,29.95,30.38,29.92,30.38,10200,24.5409328118551,24.8932734164995,24.5163509092055,24.8932734164995,12448.1820777581,0.0,1.0
2012-04-04,29.27,29.36,29.16,29.36,2700,23.9837430184641,24.0574887264129,23.8936093754155,24.0574887264129,3295.10702058302,0.0,1.0
2012-04-05,29.04,29.15,28.93,29.01,13700,23.7952817648171,23.8854154078657,23.7051481217686,23.7706998621675,16719.6171044398,0.0,1.0
2012-04-09,28.8,29.1,28.66,29.1,3000,23.5986265436203,23.8444455701163,23.4839109979221,23.8444455701163,3661.23002287002,0.0,1.0
2012-04-10,28.47,28.47,28.47,28.47,2600,23.3282256144746,23.3282256144746,23.3282256144746,23.3282256144746,3173.06601982069,0.0,1.0
2012-04-11,28.69,28.92,28.69,28.92,10300,23.5084929005717,23.6969541542187,23.5084929005717,23.6969541542187,12570.2230785204,0.0,1.0
2012-04-12,29.45,29.45,29.03,29.03,5000,24.1312344343617,24.1312344343617,23.7870877972673,23.7870877972673,6102.05003811671,0.0,1.0
2012-04-13,28.95,29.0,28.91,29.0,4600,23.7215360568683,23.7625058946176,23.6887601866688,23.7625058946176,5613.88603506737,0.0,1.0
2012-04-16,29.43,29.43,29.09,29.41,4017,24.114846499262,24.114846499262,23.8362516025665,24.0984585641622,4902.38700062295,0.0,1.0
2012-04-17,29.67,29.69,29.48,29.5,9100,24.3115017204588,24.3278896555586,24.1558163370113,24.1722042721111,11105.7310693724,0.0,1.0
2012-04-18,29.43,29.61,29.41,29.59,20200,24.114846499262,24.2623379151596,24.0984585641622,24.2459499800599,24652.2821539915,0.0,1.0
2012-04-19,29.59,29.74,29.47,29.74,7400,24.2459499800599,24.3688594933079,24.1476223694615,24.3688594933079,9031.03405641271,0.0,1.0
2012-04-20,29.87,29.93,29.85,29.93,2300,24.4753810714562,24.5245448767554,24.4589931363564,24.5245448767554,2806.94301753368,0.0,1.0
2012-04-23,29.11,29.35,29.11,29.35,2341,23.8526395376662,24.049294758863,23.8526395376662,24.049294758863,2856.97982784624,0.0,1.0
2012-04-24,29.5,29.5,29.38,29.4,2200,24.1722042721111,24.1722042721111,24.0738766615126,24.0902645966124,2684.90201677134,0.0,1.0
2012-04-25,29.65,29.65,29.47,29.56,3400,24.2951137853591,24.2951137853591,24.1476223694615,24.2213680774103,4149.39402591935,0.0,1.0
2012-04-26,29.75,29.84,29.64,29.64,14600,24.3770534608578,24.4507991688066,24.2869198178092,24.2869198178092,17817.9861113007,0.0,1.0
2012-04-27,29.72,29.72,29.64,29.69,7000,24.3524715582082,24.3524715582082,24.2869198178092,24.3278896555586,8542.87005336337,0.0,1.0
2012-04-30,29.82,29.82,29.75,29.75,2535,24.4344112337068,24.4344112337068,24.3770534608578,24.3770534608578,3093.73936932517,0.0,1.0
2012-05-01,29.92,29.97,29.88,29.97,7500,24.5163509092055,24.5573207469549,24.483575039006,24.5573207469549,9153.07505717506,0.0,1.0
2012-05-02,29.67,29.68,29.57,29.68,1075,24.3115017204588,24.3196956880087,24.2295620449601,24.3196956880087,1311.94075819509,0.0,1.0
2012-05-03,29.89,29.89,29.89,29.89,500,24.4917690065559,24.4917690065559,24.4917690065559,24.4917690065559,610.205003811671,0.0,1.0
2012-05-04,29.37,29.87,29.37,29.87,11300,24.0656826939628,24.4753810714562,24.0656826939628,24.4753810714562,13790.6330861437,0.0,1.0
2012-05-07,29.18,29.18,29.18,29.18,34,23.9099973105153,23.9099973105153,23.9099973105153,23.9099973105153,41.4939402591935,0.0,1.0
2012-05-08,29.18,29.18,29.18,29.18,0,23.9099973105153,23.9099973105153,23.9099973105153,23.9099973105153,0,0.0,1.0
2012-05-09,28.48,28.61,28.44,28.51,13400,23.3364195820245,23.4429411601728,23.303643711825,23.3610014846741,16353.4941021528,0.0,1.0
2012-05-10,28.41,28.41,28.41,28.41,200,23.2790618091754,23.2790618091754,23.2790618091754,23.2790618091754,244.082001524668,0.0,1.0
2012-05-11,28.41,28.41,28.41,28.41,0,23.2790618091754,23.2790618091754,23.2790618091754,23.2790618091754,0,0.0,1.0
2012-05-14,28.41,28.41,28.41,28.41,0,23.2790618091754,23.2790618091754,23.2790618091754,23.2790618091754,0,0.0,1.0
2012-05-15,27.46,27.46,27.39,27.39,1300,22.500634891938,22.500634891938,22.4432771190889,22.4432771190889,1586.53300991034,0.0,1.0
2012-05-16,27.15,27.18,27.15,27.18,6992,22.246621897892,22.2712038005416,22.246621897892,22.2712038005416,8533.10677330241,0.0,1.0
2012-05-17,26.83,26.97,26.83,26.89,25025,21.9844149362963,22.0991304819944,21.9844149362963,22.0335787415955,30540.760440774,0.0,1.0
2012-05-18,26.92,27.21,26.92,26.97,3700,22.0581606442451,22.2957857031912,22.0581606442451,22.0991304819944,4515.51702820636,0.0,1.0
2012-05-21,27.64,27.65,27.45,27.45,760,22.6481263078356,22.6563202753854,22.4924409243881,22.4924409243881,927.511605793738,0.0,1.0
2012-05-22,27.64,27.69,27.64,27.69,1347,22.6481263078356,22.6890961455849,22.6481263078356,22.6890961455849,1643.89228026864,0.0,1.0
2012-05-23,27.1,27.1,26.77,26.81,2115,22.2056520601427,22.2056520601427,21.935251130997,21.9680270011965,2581.16716612337,0.0,1.0
2012-05-24,27.1,27.1,27.1,27.1,0,22.2056520601427,22.2056520601427,22.2056520601427,22.2056520601427,0,0.0,1.0
2012-05-25,27.1,27.1,27.1,27.1,0,22.2056520601427,22.2056520601427,22.2056520601427,22.2056520601427,0,0.0,1.0
2012-05-29,27.1,27.1,27.1,27.1,0,22.2056520601427,22.2056520601427,22.2056520601427,22.2056520601427,0,0.0,1.0
2012-05-30,27.1,27.1,27.1,27.1,0,22.2056520601427,22.2056520601427,22.2056520601427,22.2056520601427,0,0.0,1.0
2012-05-31,27.1,27.1,27.1,27.1,0,22.2056520601427,22.2056520601427,22.2056520601427,22.2056520601427,0,0.0,1.0
2012-06-01,25.83,25.83,25.83,25.83,400,21.1650181813094,21.1650181813094,21.1650181813094,21.1650181813094,488.164003049337,0.0,1.0
2012-06-04,25.43,25.43,25.27,25.31,10953,20.8372594793147,20.8372594793147,20.7061559985168,20.7389318687163,13367.1508134985,0.0,1.0
2012-06-05,25.34,25.49,25.34,25.49,1800,20.7635137713659,20.8864232846139,20.7635137713659,20.8864232846139,2196.73801372201,0.0,1.0
2012-06-06,26.24,26.24,26.11,26.11,2400,21.500970850854,21.500970850854,21.3944492727057,21.3944492727057,2928.98401829602,0.0,1.0
2012-06-07,26.52,26.96,26.52,26.96,1973,21.7304019422503,22.0909365144445,21.7304019422503,22.0909365144445,2407.86894504086,0.0,1.0
2012-06-08,26.12,26.12,26.12,26.12,700,21.4026432402556,21.4026432402556,21.4026432402556,21.4026432402556,854.287005336339,0.0,1.0
2012-06-11,26.12,26.92,26.12,26.92,8100,21.4026432402556,22.0581606442451,21.4026432402556,22.0581606442451,9885.32106174907,0.0,1.0
2012-06-12,26.53,26.54,26.28,26.28,10907,21.7385959098002,21.7467898773501,21.5337467210535,21.5337467210535,13311.0119531478,0.0,1.0
2012-06-13,26.53,26.53,26.53,26.53,0,21.7385959098002,21.7385959098002,21.7385959098002,21.7385959098002,0,0.0,1.0
2012-06-14,26.2,26.34,26.2,26.34,6100,21.4681949806546,21.5829105263527,21.4681949806546,21.5829105263527,7444.50104650236,0.0,1.0
2012-06-15,26.6863,27.26,26.6863,27.26,240,21.8666676226047,22.3367555409406,21.8666676226047,22.3367555409406,292.898401829601,0.0,1.0
2012-06-18,26.58,27.17,26.51,27.17,2400,21.7795657475496,22.2630098329918,21.7222079747005,22.2630098329918,2928.98401829601,0.0,1.0
2012-06-19,27.0,27.0,27.0,27.0,785,22.123712384644,22.123712384644,22.123712384644,22.123712384644,958.021855984323,0.0,1.0
2012-06-20,27.38,27.46,27.25,27.33,7300,22.435083151539,22.500634891938,22.3285615733907,22.3941133137897,8908.99305565039,0.0,1.0
2012-06-21,26.34,26.63,26.34,26.6,4700,21.8414859215304,22.0819578622002,21.8414859215304,22.0570814545447,5668.02095996432,0.315568,1.0
2012-06-22,26.63,26.63,26.52,26.52,2600,22.0819578622002,22.0819578622002,21.9907443674634,21.9907443674634,3135.50095657602,0.0,1.0
2012-06-25,26.0925,26.0925,26.0925,26.0925,100,21.6362555583725,21.6362555583725,21.6362555583725,21.6362555583725,120.596190637539,0.0,1.0
2012-06-26,25.83,25.83,25.71,25.71,500,21.4185869913869,21.4185869913869,21.3190813607649,21.3190813607649,602.980953187693,0.0,1.0
2012-06-27,26.07,26.07,26.07,26.07,500,21.6175982526309,21.6175982526309,21.6175982526309,21.6175982526309,602.980953187694,0.0,1.0
2012-06-28,26.18,26.18,25.84,25.97,6500,21.7088117473677,21.7088117473677,21.426879127272,21.5346768937792,7838.75239144003,0.0,1.0
2012-06-29,27.26,27.27,27.18,27.19,3630,22.6043624229658,22.6126545588509,22.5380253358844,22.5463174717696,4377.64172014266,0.0,1.0
2012-07-02,27.39,27.39,27.21,27.21,1100,22.712160189473,22.712160189473,22.5629017435399,22.5629017435399,1326.55809701292,0.0,1.0
2012-07-03,27.71,27.75,27.68,27.7,7000,22.9775085377983,23.010677081339,22.9526321301428,22.9692164019131,8441.73334462772,0.0,1.0
2012-07-05,27.44,27.44,27.2,27.44,4100,22.7536208688988,22.7536208688988,22.5546096076548,22.7536208688988,4944.44381613909,0.0,1.0
2012-07-06,26.93,26.99,26.82,26.89,7795,22.3307219387553,22.3804747540663,22.2395084440184,22.2975533952146,9400.47306019613,0.0,1.0
2012-07-09,26.86,26.93,26.86,26.93,2600,22.2726769875591,22.3307219387553,22.2726769875591,22.3307219387553,3135.50095657601,0.0,1.0
2012-07-10,26.98,27.19,26.84,27.19,4600,22.3721826181811,22.5463174717696,22.2560927157888,22.5463174717696,5547.42476932679,0.0,1.0
2012-07-11,26.98,26.98,26.98,26.98,0,22.3721826181811,22.3721826181811,22.3721826181811,22.3721826181811,0,0.0,1.0
2012-07-12,26.8,26.84,26.61,26.82,2300,22.2229241722481,22.2560927157888,22.0653735904299,22.2395084440184,2773.71238466339,0.0,1.0
2012-07-13,27.01,27.01,26.7,26.7,2100,22.3970590258366,22.3970590258366,22.1400028133964,22.1400028133964,2532.52000338832,0.0,1.0
2012-07-16,27.37,27.37,26.98,26.98,710,22.6955759177026,22.6955759177026,22.3721826181811,22.3721826181811,856.232953526526,0.0,1.0
2012-07-17,27.53,27.53,27.08,27.43,14340,22.8282500918653,22.8282500918653,22.4551039770328,22.7453287330136,17293.4937374231,0.0,1.0
2012-07-18,27.38,27.38,27.38,27.38,80,22.7038680535878,22.7038680535878,22.7038680535878,22.7038680535878,96.476952510031,0.0,1.0
2012-07-19,27.38,27.38,27.38,27.38,0,22.7038680535878,22.7038680535878,22.7038680535878,22.7038680535878,0,0.0,1.0
2012-07-20,27.4799,27.65,27.4799,27.65,430,22.7867064910806,22.9277557224873,22.7867064910806,22.9277557224873,518.563619741417,0.0,1.0
2012-07-23,27.4799,27.4799,27.4799,27.4799,200,22.7867064910806,22.7867064910806,22.7867064910806,22.7867064910806,241.192381275078,0.0,1.0
2012-07-24,26.73,26.73,26.73,26.73,130,22.1648792210519,22.1648792210519,22.1648792210519,22.1648792210519,156.775047828801,0.0,1.0
2012-07-25,26.73,26.73,26.73,26.73,0,22.1648792210519,22.1648792210519,22.1648792210519,22.1648792210519,0,0.0,1.0
2012-07-26,27.76,27.76,27.51,27.52,31100,23.0189692172241,23.0189692172241,22.811665820095,22.8199579559801,37505.4152882746,0.0,1.0
2012-07-27,28.42,28.42,28.42,28.42,1000,23.5662501856452,23.5662501856452,23.5662501856452,23.5662501856452,1205.96190637539,0.0,1.0
2012-07-30,27.9701,27.9701,27.85,27.85,436,23.1931869921715,23.1931869921715,23.0935984401906,23.0935984401906,525.799391179669,0.0,1.0
2012-07-31,27.88,27.99,27.88,27.99,2000,23.1184748478461,23.209688342583,23.1184748478461,23.209688342583,2411.92381275078,0.0,1.0
2012-08-01,27.79,28.05,27.79,28.05,6600,23.0438456248796,23.259441157894,23.0438456248796,23.259441157894,7959.34858207757,0.0,1.0
2012-08-02,27.23,27.23,27.18,27.21,4821,22.5794860153103,22.5794860153103,22.5380253358844,22.5629017435399,5813.94235063574,0.0,1.0
2012-08-03,28.4,28.4,27.84,27.85,23620,23.5496659138748,23.5496659138748,23.0853063043055,23.0935984401906,28484.8202285867,0.0,1.0
2012-08-06,28.54,28.63,28.54,28.6,96952,23.6657558162672,23.7403850392337,23.6657558162672,23.7155086315782,116920.418746907,0.0,1.0
2012-08-07,28.78,29.13,28.72,29.13,11500,23.8647670775112,24.154991833492,23.8150142622002,24.154991833492,13868.561923317,0.0,1.0
2012-08-08,28.5,28.55,28.44,28.49,10594,23.6325872727265,23.6740479521523,23.5828344574155,23.6242951368413,12775.9604361409,0.0,1.0
2012-08-09,28.6,28.6,28.6,28.6,995,23.7155086315782,23.7155086315782,23.7155086315782,23.7155086315782,1199.93209684351,0.0,1.0
2012-08-10,28.45,28.45,28.38,28.38,10600,23.5911265933007,23.5911265933007,23.5330816421045,23.5330816421045,12783.1962075791,0.0,1.0
2012-08-13,28.65,28.65,28.65,28.65,2871,23.756969311004,23.756969311004,23.756969311004,23.756969311004,3462.31663320374,0.0,1.0
2012-08-14,28.9252,28.9252,28.9252,28.9252,200,23.9851688905638,23.9851688905638,23.9851688905638,23.9851688905638,241.192381275078,0.0,1.0
2012-08-15,28.96,28.96,28.84,28.84,3700,24.0140255234442,24.0140255234442,23.9145198928222,23.9145198928222,4462.05905358894,0.0,1.0
2012-08-16,28.96,28.96,28.96,28.96,0,24.0140255234442,24.0140255234442,24.0140255234442,24.0140255234442,0,0.0,1.0
2012-08-17,28.73,28.73,28.73,28.73,200,23.8233063980854,23.8233063980854,23.8233063980854,23.8233063980854,241.192381275077,0.0,1.0
2012-08-20,28.81,28.82,28.81,28.81,13000,23.8896434851667,23.8979356210519,23.8896434851667,23.8896434851667,15677.50478288,0.0,1.0
2012-08-21,29.14,29.15,29.14,29.15,3600,24.1632839693772,24.1715761052624,24.1632839693772,24.1715761052624,4341.4628629514,0.0,1.0
2012-08-22,28.97,29.14,28.84,28.87,11774,24.0223176593294,24.1632839693772,23.9145198928222,23.9393963004777,14198.9954856638,0.0,1.0
2012-08-23,29.02,29.17,28.98,29.02,9200,24.0637783387552,24.1881603770327,24.0306097952145,24.0637783387552,11094.8495386536,0.0,1.0
2012-08-24,28.98,29.08,28.62,28.62,22800,24.0306097952145,24.1135311540662,23.7320929033485,23.7320929033485,27495.9314653589,0.0,1.0
2012-08-27,28.94,28.98,28.91,28.92,6100,23.9974412516739,24.0306097952145,23.9725648440184,23.9808569799035,7356.36762888986,0.0,1.0
2012-08-28,28.94,28.97,28.89,28.89,14500,23.9974412516739,24.0223176593294,23.955980572248,23.955980572248,17486.4476424431,0.0,1.0
2012-08-29,28.94,29.06,28.94,29.01,5531,23.9974412516739,24.0969468822959,23.9974412516739,24.05548620287,6670.17530416226,0.0,1.0
2012-08-30,28.88,28.92,28.86,28.9,7400,23.9476884363629,23.9808569799035,23.9311041645925,23.9642727081332,8924.11810717786,0.0,1.0
2012-08-31,29.12,29.2,29.05,29.2,31800,24.1466996976069,24.2130367846882,24.0886547464107,24.2130367846882,38349.5886227373,0.0,1.0
2012-09-04,29.3201,29.43,29.3201,29.35,1564,24.3126253366691,24.4037559100471,24.3126253366691,24.3374188229657,1886.1244215711,0.0,1.0
2012-09-05,29.43,29.46,29.36,29.46,3943,24.4037559100471,24.4286323177026,24.3457109588509,24.4286323177026,4755.10779683815,0.0,1.0
2012-09-06,30.0,30.15,29.96,29.96,26612,24.8764076555016,25.0007896937791,24.8432391119609,24.8432391119609,32093.0582524618,0.0,1.0
2012-09-07,30.4,30.4,30.38,30.38,800,25.2080930909083,25.2080930909083,25.1915088191379,25.1915088191379,964.76952510031,0.0,1.0
2012-09-10,30.24,30.5,30.24,30.5,555,25.0754189167456,25.29101444976,25.0754189167456,25.29101444976,669.308858038341,0.0,1.0
2012-09-11,30.4,30.46,30.37,30.44,9243,25.2080930909083,25.2578459062193,25.1832166832528,25.2412616344489,11146.7059006277,0.0,1.0
2012-09-12,30.42,30.43,30.3,30.43,3350,25.2246773626786,25.2329694985638,25.1251717320566,25.2329694985638,4039.97238635755,0.0,1.0
2012-09-13,30.81,30.81,30.11,30.15,114500,25.5480706622001,25.5480706622001,24.9676211502384,25.0007896937791,138082.638279982,0.0,1.0
2012-09-14,30.95,31.2,30.95,31.19,6483,25.6641605645925,25.8714639617217,25.6641605645925,25.8631718258365,7818.25103903163,0.0,1.0
2012-09-17,30.95,31.0401,30.89,31.02,21904,25.6641605645925,25.7388727089178,25.6144077492815,25.7222055157886,26415.3895972465,0.0,1.0
2012-09-18,30.64,30.67,30.64,30.67,1010,25.4071043521523,25.4319807598078,25.4071043521523,25.4319807598078,1218.02152543914,0.0,1.0
2012-09-19,31.05,31.19,30.92,31.1,60620,25.7470819234441,25.8631718258365,25.639284156937,25.78854260287,73105.4107644762,0.0,1.0
2012-09-20,31.03,31.09,30.82,31.09,5300,25.7304976516738,25.7802504669848,25.5563627980853,25.7802504669848,6391.59810378956,0.0,1.0
2012-09-21,31.15,31.26,31.15,31.26,790,25.8300032822958,25.9212167770327,25.8300032822958,25.9212167770327,952.709906036557,0.0,1.0
2012-09-24,31.11,31.13,30.84,31.05,2401,25.7968347387552,25.8134190105255,25.5729470698556,25.7470819234441,2895.5145372073,0.0,1.0
2012-09-25,30.88,31.22,30.88,31.22,1200,25.6061156133963,25.888048233492,25.6061156133963,25.888048233492,1447.15428765047,0.0,1.0
2012-09-26,30.62,30.63,30.54,30.56,9806,25.390520080382,25.3988122162671,25.3241829933006,25.340767265071,11825.662453917,0.0,1.0
2012-09-27,30.73,30.74,30.41,30.54,11600,25.4817335751188,25.490025711004,25.2163852267934,25.3241829933006,13989.1581139545,0.0,1.0
2012-09-28,30.27,30.53,30.25,30.53,18828,25.1002953244011,25.3158908574155,25.0837110526308,25.3158908574155,22705.8507732358,0.0,1.0
2012-10-01,30.67,30.75,30.67,30.74,10498,25.4319807598078,25.4983178468891,25.4319807598078,25.490025711004,12660.1880931288,0.0,1.0
2012-10-02,31.02,31.02,31.02,31.02,900,25.7222055157886,25.7222055157886,25.7222055157886,25.7222055157886,1085.36571573785,0.0,1.0
2012-10-03,31.02,31.02,31.02,31.02,0,25.7222055157886,25.7222055157886,25.7222055157886,25.7222055157886,0,0.0,1.0
2012-10-04,31.17,31.17,31.16,31.17,3698,25.8465875540662,25.8465875540662,25.838295418181,25.8465875540662,4459.64712977618,0.0,1.0
2012-10-05,31.48,31.53,31.48,31.53,420,26.1036437665063,26.1451044459322,26.1036437665063,26.1451044459322,506.504000677664,0.0,1.0
2012-10-08,31.27,31.3398,31.27,31.3398,1000,25.9295089129178,25.9873880213963,25.9295089129178,25.9873880213963,1205.96190637539,0.0,1.0
2012-10-09,30.63,30.72,30.63,30.72,2668,25.3988122162671,25.4734414392336,25.3988122162671,25.4734414392336,3217.50636620954,0.0,1.0
2012-10-10,30.49,30.55,30.39,30.49,3400,25.2827223138748,25.3324751291858,25.1998009550231,25.2827223138748,4100.27048167632,0.0,1.0
2012-10-11,30.49,30.49,30.49,30.49,0,25.2827223138748,25.2827223138748,25.2827223138748,25.2827223138748,0,0.0,1.0
2012-10-12,30.3301,30.3301,30.33,30.33,15080,25.150131061071,25.150131061071,25.1500481397121,25.1500481397121,18185.9055481408,0.0,1.0
2012-10-15,30.66,30.68,30.46,30.47,34531,25.4236886239226,25.440272895693,25.2578459062193,25.2661380421045,41643.0705890486,0.0,1.0
2012-10-16,31.35,31.35,31.12,31.12,29000,25.9958459999992,25.9958459999992,25.8051268746403,25.8051268746403,34972.8952848862,0.0,1.0
2012-10-17,31.46,31.46,31.405,31.41,4339,26.087059494736,26.087059494736,26.0414527473676,26.0455988153102,5232.66871176281,0.0,1.0
2012-10-18,31.45,31.45,31.45,31.45,200,26.0787673588508,26.0787673588508,26.0787673588508,26.0787673588508,241.192381275078,0.0,1.0
2012-10-19,31.19,31.3,31.18,31.28,6400,25.8631718258365,25.9543853205733,25.8548796899513,25.937801048803,7718.15620080248,0.0,1.0
2012-10-22,31.22,31.28,31.22,31.28,1100,25.888048233492,25.937801048803,25.888048233492,25.937801048803,1326.55809701293,0.0,1.0
2012-10-23,31.22,31.22,31.22,31.22,0,25.888048233492,25.888048233492,25.888048233492,25.888048233492,0,0.0,1.0
2012-10-24,30.76,30.76,30.76,30.76,900,25.5066099827743,25.5066099827743,25.5066099827743,25.5066099827743,1085.36571573785,0.0,1.0
2012-10-25,30.56,30.8,30.47,30.78,61480,25.340767265071,25.539778526315,25.2661380421045,25.5231942545446,74142.5380039587,0.0,1.0
2012-10-26,30.73,30.73,30.57,30.7,12500,25.4817335751188,25.4817335751188,25.3490594009561,25.4568571674633,15074.5238296924,0.0,1.0
2012-10-31,30.27,30.4,30.24,30.39,1960,25.1002953244011,25.2080930909083,25.0754189167456,25.1998009550231,2363.68533649576,0.0,1.0
2012-11-01,30.41,30.41,30.41,30.41,200,25.2163852267934,25.2163852267934,25.2163852267934,25.2163852267934,241.192381275078,0.0,1.0
2012-11-02,30.76,30.76,30.76,30.76,255,25.5066099827743,25.5066099827743,25.5066099827743,25.5066099827743,307.520286125724,0.0,1.0
2012-11-05,30.1,30.25,30.1,30.25,4950,24.9593290143533,25.0837110526308,24.9593290143533,25.0837110526308,5969.51143655816,0.0,1.0
2012-11-06,29.78,29.78,29.78,29.78,700,24.6939806660279,24.6939806660279,24.6939806660279,24.6939806660279,844.173334462772,0.0,1.0
2012-11-07,29.78,29.81,29.61,29.8,26837,24.6939806660279,24.7188570736834,24.5530143559801,24.7105649377982,32364.3996813963,0.0,1.0
2012-11-08,29.62,29.62,29.48,29.55,33150,24.5613064918652,24.5613064918652,24.4452165894729,24.5032615406691,39977.6371963442,0.0,1.0
2012-11-09,29.88,30.05,29.88,30.05,5894,24.7769020248796,24.9178683349274,24.7769020248796,24.9178683349274,7107.93947617653,0.0,1.0
2012-11-12,29.83,30.08,29.83,30.08,2968,24.7354413454537,24.9427447425829,24.7354413454537,24.9427447425829,3579.29493812216,0.0,1.0
2012-11-13,29.61,29.65,29.61,29.65,1800,24.5530143559801,24.5861828995207,24.5530143559801,24.5861828995207,2170.7314314757,0.0,1.0
2012-11-14,29.64,29.99,29.64,29.99,300,24.5778907636356,24.8681155196164,24.5778907636356,24.8681155196164,361.788571912616,0.0,1.0
2012-11-15,29.09,29.0965,29.09,29.0965,269,24.1218232899514,24.1272131782767,24.1218232899514,24.1272131782767,324.403752814979,0.0,1.0
2012-11-16,28.96,28.96,28.96,28.96,147,24.0140255234442,24.0140255234442,24.0140255234442,24.0140255234442,177.276400237182,0.0,1.0
2012-11-19,28.96,28.96,28.96,28.96,0,24.0140255234442,24.0140255234442,24.0140255234442,24.0140255234442,0,0.0,1.0
2012-11-20,28.96,28.96,28.96,28.96,0,24.0140255234442,24.0140255234442,24.0140255234442,24.0140255234442,0,0.0,1.0
2012-11-21,29.59,29.7,29.58,29.69,1900,24.5364300842097,24.6276435789466,24.5281379483246,24.6193514430614,2291.32762211324,0.0,1.0
2012-11-23,30.26,30.26,30.24,30.24,500,25.0920031885159,25.0920031885159,25.0754189167456,25.0754189167456,602.980953187695,0.0,1.0
2012-11-26,30.26,30.26,30.26,30.26,145,25.0920031885159,25.0920031885159,25.0920031885159,25.0920031885159,174.864476424432,0.0,1.0
2012-11-27,30.26,30.26,30.26,30.26,0,25.0920031885159,25.0920031885159,25.0920031885159,25.0920031885159,0,0.0,1.0
2012-11-28,30.18,30.18,30.18,30.18,123,25.0256661014346,25.0256661014346,25.0256661014346,25.0256661014346,148.333314484173,0.0,1.0
2012-11-29,30.31,30.32,30.31,30.32,1000,25.1334638679418,25.1417560038269,25.1334638679418,25.1417560038269,1205.96190637539,0.0,1.0
2012-11-30,30.72,30.7535,30.61,30.65,5052,25.4734414392336,25.5012200944489,25.3822279444968,25.4153964880375,6092.51955100847,0.0,1.0
2012-12-03,30.852,30.93,30.76,30.76,600,25.5828976329178,25.6475762928221,25.5066099827743,25.5066099827743,723.577143825234,0.0,1.0
2012-12-04,31.03,31.03,31.02,31.02,200,25.7304976516738,25.7304976516738,25.7222055157886,25.7222055157886,241.192381275078,0.0,1.0
2012-12-05,31.23,31.28,31.2299,31.28,500,25.8963403693772,25.937801048803,25.8962574480183,25.937801048803,602.980953187693,0.0,1.0
2012-12-06,31.23,31.23,31.23,31.23,0,25.8963403693772,25.8963403693772,25.8963403693772,25.8963403693772,0,0.0,1.0
2012-12-07,31.23,31.23,31.23,31.23,0,25.8963403693772,25.8963403693772,25.8963403693772,25.8963403693772,0,0.0,1.0
2012-12-10,31.18,31.18,31.16,31.16,800,25.8548796899513,25.8548796899513,25.838295418181,25.838295418181,964.769525100311,0.0,1.0
2012-12-11,31.45,31.45,31.45,31.45,140,26.0787673588508,26.0787673588508,26.0787673588508,26.0787673588508,168.834666892555,0.0,1.0
2012-12-12,31.64,31.64,31.36,31.41,859,26.236317940669,26.236317940669,26.0041381358843,26.0455988153102,1035.92127757646,0.0,1.0
2012-12-13,31.64,31.64,31.64,31.64,0,26.236317940669,26.236317940669,26.236317940669,26.236317940669,0,0.0,1.0
2012-12-14,31.64,31.6599,31.64,31.6599,222,26.236317940669,26.2528192910805,26.236317940669,26.2528192910805,267.723543215336,0.0,1.0
2012-12-17,31.3,31.32,31.2,31.26,16331,25.9543853205733,25.9709695923437,25.8714639617217,25.9212167770327,19694.5638930165,0.0,1.0
2012-12-18,31.37,31.445,31.37,31.445,4250,26.0497780517963,26.1120583627266,26.0497780517963,26.1120583627266,5117.98986290429,0.04504,1.0
2012-12-19,31.58,31.7,31.58,31.7,2700,26.2241629224012,26.3238114198898,26.2241629224012,26.3238114198898,3251.42885408038,0.0,1.0
2012-12-20,31.66,31.69,31.66,31.69,9428,26.2905952540603,26.3155073784324,26.2905952540603,26.3155073784324,11353.5078652851,0.0,1.0
2012-12-21,31.73,31.73,31.67,31.67,4593,26.3487235442619,26.3487235442619,26.2988992955176,26.2988992955176,5531.04175066339,0.0,1.0
2012-12-24,31.73,31.73,31.73,31.73,0,26.3487235442619,26.3487235442619,26.3487235442619,26.3487235442619,0,0.0,1.0
2012-12-26,31.74,31.75,31.73,31.74,6900,26.3570275857193,26.3653316271767,26.3487235442619,26.3570275857193,8309.20707153872,0.0,1.0
2012-12-27,31.77,31.82,31.72,31.82,4900,26.3819397100914,26.4234599173783,26.3404195028045,26.4234599173783,5900.74125370142,0.0,1.0
2012-12-28,31.63,31.68,31.63,31.68,3192,26.2656831296881,26.307203336975,26.2656831296881,26.307203336975,3843.91144526835,0.0,1.0
2012-12-31,31.98,31.98,31.71,31.71,3800,26.5563245806964,26.5563245806964,26.3321154613472,26.3321154613472,4576.08505389089,0.0,1.0
2013-01-02,32.25,32.59,32.25,32.59,1866,26.7805337000456,27.0628711095965,26.7805337000456,27.0628711095965,2247.09860804221,0.0,1.0
2013-01-03,32.25,32.25,32.25,32.25,0,26.7805337000456,26.7805337000456,26.7805337000456,26.7805337000456,0,0.0,1.0
2013-01-04,32.19,32.19,32.19,32.19,3578,26.7307094513013,26.7307094513013,26.7307094513013,26.7307094513013,4308.74534811095,0.0,1.0
2013-01-07,32.64,32.67,32.6399,32.66,930,27.1043913168834,27.1293034412555,27.1043082764688,27.1209993997981,1119.93660529435,0.0,1.0
2013-01-08,32.56,32.56,32.56,32.56,169,27.0379589852243,27.0379589852243,27.0379589852243,27.0379589852243,203.515361607253,0.0,1.0
2013-01-09,32.75,32.75,32.55,32.56,3100,27.1957357729145,27.1957357729145,27.0296549437669,27.0379589852243,3733.12201764784,0.0,1.0
2013-01-10,33.25,33.25,33.25,33.25,900,27.6109378457834,27.6109378457834,27.6109378457834,27.6109378457834,1083.80961802679,0.0,1.0
2013-01-11,33.67,33.67,33.65,33.65,500,27.9597075869933,27.9597075869933,27.9430995040786,27.9430995040786,602.116454459329,0.0,1.0
2013-01-14,33.48,33.49,33.44,33.48,812,27.8019307993031,27.8102348407605,27.7687146334736,27.8019307993031,977.83712204195,0.0,1.0
2013-01-15,33.57,33.57,33.57,33.57,1300,27.8766671724196,27.8766671724196,27.8766671724196,27.8766671724196,1565.50278159425,0.0,1.0
2013-01-16,33.64,33.74,33.6399,33.72,500,27.9347954626212,28.017835877195,27.9347124222066,28.0012277942802,602.116454459328,0.0,1.0
2013-01-17,34.09,34.09,33.91,33.99,1178,28.3084773282032,28.3084773282032,28.1590045819704,28.2254369136295,1418.58636670618,0.0,1.0
2013-01-18,34.03,34.03,33.94,33.95,395,28.258653079459,28.258653079459,28.1839167063426,28.1922207477999,475.671999022868,0.0,1.0
2013-01-22,34.3,34.3,34.3,34.3,1571,28.4828621988082,28.4828621988082,28.4828621988082,28.4828621988082,1891.84989991121,0.0,1.0
2013-01-23,34.42,34.43,34.19,34.29,37639,28.5825106962967,28.5908147377541,28.391517742777,28.4745581573508,45326.1224587893,0.0,1.0
2013-01-24,34.45,34.5,34.4,34.4,722,28.6074228206689,28.6489430279558,28.565902613382,28.565902613382,869.456160239268,0.0,1.0
2013-01-25,35.21,35.21,35.01,35.02,12000,29.2385299714296,29.2385299714296,29.0724491422821,29.0807531837394,14450.7949070239,0.0,1.0
2013-01-28,34.9,35.22,34.8,35.22,4538,28.9811046862509,29.246834012887,28.8980642716771,29.246834012887,5464.80894067286,0.0,1.0
2013-01-29,34.99,35.01,34.95,34.97,2064,29.0558410593673,29.0724491422821,29.0226248935378,29.0392329764525,2485.53672400811,0.0,1.0
2013-01-30,35.1,35.12,34.95,34.98,19775,29.1471855153985,29.1637935983132,29.0226248935378,29.0475370179099,23813.7057738664,0.0,1.0
2013-01-31,34.81,35.05,34.7915,34.85,578,28.9063683131345,29.1056653081116,28.8910058364383,28.939584478964,696.046621354983,0.0,1.0
2013-02-01,35.47,35.78,35.4,35.4,22225,29.4544350493215,29.7118603345002,29.3963067591198,29.3963067591198,26764.0764007171,0.0,1.0
2013-02-04,35.02,35.6,34.89,35.6,7769,29.0807531837394,29.5623875882674,28.9728006447935,29.5623875882674,9355.68546938905,0.0,1.0
2013-02-05,35.45,35.48,35.19,35.2863,4655,29.4378269664067,29.4627390907788,29.2219218885149,29.3018898077494,5605.70419101635,0.0,1.0
2013-02-06,35.33,35.4,34.9,35.2,30160,29.3381784689182,29.3963067591198,28.9811046862509,29.2302259299722,36319.6645329866,0.0,1.0
2013-02-07,35.08,35.31,34.88,35.31,2443,29.1305774324837,29.3215703860034,28.9644966033361,29.3215703860034,2941.94099648828,0.0,1.0
2013-02-08,35.15,35.26,35.14,35.26,700,29.1887057226854,29.2800501787165,29.180401681228,29.2800501787165,842.963036243058,0.0,1.0
2013-02-11,33.77,34.05,33.754,33.95,21961,28.0427480015671,28.2752611623737,28.0294615352353,28.1922207477999,26446.1589127626,0.0,1.0
2013-02-12,34.29,34.29,34.24,34.24,2100,28.4745581573508,28.4745581573508,28.4330379500639,28.4330379500639,2528.88910872918,0.0,1.0
2013-02-13,34.55,34.55,34.41,34.46,3414,28.6904632352426,28.6904632352426,28.5742066548393,28.6157268621262,4111.2511510483,0.0,1.0
2013-02-14,34.51,34.51,34.31,34.35,4950,28.6572470694131,28.6572470694131,28.4911662402656,28.5243824060951,5960.95289914735,0.0,1.0
2013-02-15,34.4,34.55,34.36,34.53,22500,28.565902613382,28.6904632352426,28.5326864475525,28.6738551523279,27095.2404506697,0.0,1.0
2013-02-19,34.65,34.65,34.57,34.57,17532,28.7735036498164,28.7735036498164,28.7070713181574,28.7070713181574,21112.6113591619,0.0,1.0
2013-02-20,34.69,35.23,34.69,35.23,6088,28.8067198156459,29.2551380543444,28.8067198156459,29.2551380543444,7331.36994949679,0.0,1.0
2013-02-21,34.1,34.41,34.01,34.41,34320,28.3167813696606,28.5742066548393,28.2420449965442,28.5742066548393,41329.2734340883,0.0,1.0
2013-02-22,34.6101,34.64,34.32,34.46,3707,28.7403705244015,28.7651996083591,28.4994702817229,28.6157268621262,4464.09139336146,0.0,1.0
2013-02-25,34.22,35.05,34.22,35.05,81271,28.4164298671492,29.1056653081116,28.4164298671492,29.1056653081116,97869.2127407279,0.0,1.0
2013-02-26,34.21,34.37,34.02,34.18,43750,28.4081258256918,28.5409904890098,28.2503490380016,28.3832137013196,52685.1897651911,0.0,1.0
2013-02-27,34.73,34.73,34.4,34.4,89185,28.8399359814755,28.8399359814755,28.565902613382,28.565902613382,107399.51198191,0.0,1.0
2013-02-28,34.73,34.76,34.58,34.75,56776,28.8399359814755,28.8648481058476,28.7153753596148,28.8565440643902,68371.5276367655,0.0,1.0
2013-03-01,34.57,34.69,34.43,34.58,10967,28.7070713181574,28.8067198156459,28.5908147377541,28.7153753596148,13206.8223121109,0.0,1.0
2013-03-04,34.93,34.93,34.61,34.61,3839,29.006016810623,29.006016810623,28.7402874839869,28.7402874839869,4623.05013733872,0.0,1.0
2013-03-05,35.26,35.3401,35.26,35.34,2700,29.2800501787165,29.3465655507901,29.2800501787165,29.3464825103755,3251.42885408037,0.0,1.0
2013-03-06,34.91,35.14,34.91,35.1,5300,28.9894087277083,29.180401681228,28.9894087277083,29.1471855153985,6382.43441726887,0.0,1.0
2013-03-07,35.26,35.26,35.2,35.2,6350,29.2800501787165,29.2800501787165,29.2302259299722,29.2302259299722,7646.87897163347,0.0,1.0
2013-03-08,35.26,35.26,35.08,35.19,7700,29.2800501787165,29.2800501787165,29.1305774324837,29.2219218885149,9272.59339867365,0.0,1.0
2013-03-11,35.45,35.47,35.27,35.31,8400,29.4378269664067,29.4544350493215,29.2883542201739,29.3215703860034,10115.5564349167,0.0,1.0
2013-03-12,35.43,35.57,35.43,35.56,600,29.4212188834919,29.5374754638952,29.4212188834919,29.5291714224379,722.539745351195,0.0,1.0
2013-03-13,35.41,35.41,35.17,35.19,9850,29.4046108005772,29.4046108005772,29.2053138056001,29.2219218885149,11861.6941528488,0.0,1.0
2013-03-14,35.4,35.42,35.35,35.42,4800,29.3963067591198,29.4129148420346,29.3547865518329,29.4129148420346,5780.31796280955,0.0,1.0
2013-03-15,35.76,35.76,35.57,35.57,1050,29.6952522515854,29.6952522515854,29.5374754638952,29.5374754638952,1264.44455436459,0.0,1.0
2013-03-18,34.92,35.01,34.9,34.94,6600,28.9977127691656,29.0724491422821,28.9811046862509,29.0143208520804,7947.93719886314,0.0,1.0
2013-03-19,34.94,35.18,34.79,35.18,13185,29.0143208520804,29.2136178470575,28.8897602302197,29.2136178470575,15877.8109040925,0.0,1.0
2013-03-20,35.24,35.24,34.97,35.12,6300,29.2634420958018,29.2634420958018,29.0392329764525,29.1637935983132,7586.66732618752,0.0,1.0
2013-03-21,34.65,34.9,34.6,34.71,65586,28.7735036498164,28.9811046862509,28.7319834425295,28.8233278985607,78980.819564339,0.0,1.0
2013-03-22,34.93,34.94,34.85,34.85,6000,29.006016810623,29.0143208520804,28.939584478964,28.939584478964,7225.39745351194,0.0,1.0
2013-03-25,34.56,35.12,34.39,35.12,11938,28.6987672767,29.1637935983132,28.5575985719246,29.1637935983132,14376.1324666709,0.0,1.0
2013-03-26,34.66,34.75,34.53,34.66,4100,28.7818076912738,28.8565440643902,28.6738551523279,28.7818076912738,4937.35492656649,0.0,1.0
2013-03-27,34.33,34.36,34.2,34.36,1415,28.5077743231803,28.5326864475525,28.3998217842344,28.5326864475525,1703.9895661199,0.0,1.0
2013-03-28,34.56,34.56,34.42,34.47,7340,28.6987672767,28.6987672767,28.5825106962967,28.6240309035836,8839.06955146294,0.0,1.0
2013-04-01,34.29,34.59,34.28,34.55,31239,28.4745581573508,28.7236794010722,28.4662541158934,28.6904632352426,37619.0318417099,0.0,1.0
2013-04-02,34.66,34.88,34.52,34.52,9990,28.7818076912738,28.9644966033361,28.6655511108705,28.6655511108705,12030.2867600974,0.0,1.0
2013-04-03,34.97,35.63,34.97,35.63,661,29.0392329764525,29.5872997126395,29.0392329764525,29.5872997126395,795.997952795233,0.0,1.0
2013-04-04,34.65,34.65,34.37,34.59,4636,28.7735036498164,28.7735036498164,28.5409904890098,28.7236794010722,5582.82376574689,0.0,1.0
2013-04-05,34.43,34.47,34.26,34.28,1312,28.5908147377541,28.6240309035836,28.4496460329787,28.4662541158934,1579.95357650128,0.0,1.0
2013-04-08,34.51,34.61,34.51,34.61,200,28.6572470694131,28.7402874839869,28.6572470694131,28.7402874839869,240.846581783731,0.0,1.0
2013-04-09,35.1,35.12,34.66,34.66,33305,29.1471855153985,29.1637935983132,28.7818076912738,28.7818076912738,40106.9770315358,0.0,1.0
2013-04-10,35.25,35.27,35.15,35.22,3429,29.2717461372591,29.2883542201739,29.1887057226854,29.246834012887,4129.31464468208,0.0,1.0
2013-04-11,35.57,35.71,35.57,35.64,6144,29.5374754638952,29.6537320442986,29.5374754638952,29.5956037540969,7398.80699239623,0.0,1.0
2013-04-12,35.4,35.56,35.4,35.56,237,29.3963067591198,29.5291714224379,29.3963067591198,29.5291714224379,285.403199413722,0.0,1.0
2013-04-15,34.83,35.38,34.83,35.38,8040,28.9229763960492,29.3796986762051,28.9229763960492,29.3796986762051,9682.03258770601,0.0,1.0
2013-04-16,35.3,35.49,35.12,35.49,3800,29.313266344546,29.4710431322362,29.1637935983132,29.4710431322362,4576.0850538909,0.0,1.0
2013-04-17,34.51,35.16,34.26,35.16,19540,28.6572470694131,29.1970097641427,28.4496460329787,29.1970097641427,23530.7110402706,0.0,1.0
2013-04-18,34.28,34.46,34.14,34.46,1700,28.4662541158934,28.6157268621262,28.3499975354901,28.6157268621262,2047.19594516172,0.0,1.0
2013-04-19,34.61,34.65,34.61,34.65,500,28.7402874839869,28.7735036498164,28.7402874839869,28.7735036498164,602.116454459328,0.0,1.0
2013-04-22,34.64,34.64,34.5,34.5,3922,28.7651996083591,28.7651996083591,28.6489430279558,28.6489430279558,4723.00146877896,0.0,1.0
2013-04-23,34.89,34.91,34.82,34.82,1192,28.9728006447935,28.9894087277083,28.9146723545919,28.9146723545919,1435.44562743104,0.0,1.0
2013-04-24,35.06,35.07,34.9,34.9,5590,29.1139693495689,29.1222733910263,28.9811046862509,28.9811046862509,6731.6619608553,0.0,1.0
2013-04-25,35.05,35.13,35.02,35.13,6700,29.1056653081116,29.1720976397706,29.0807531837394,29.1720976397706,8068.36048975499,0.0,1.0
2013-04-26,35.06,35.59,35.06,35.59,1120,29.1139693495689,29.55408354681,29.1139693495689,29.55408354681,1348.7408579889,0.0,1.0
2013-04-29,35.53,35.53,35.29,35.51,4937,29.5042592980657,29.5042592980657,29.3049623030887,29.487651215151,5945.29787133141,0.0,1.0
2013-04-30,35.83,35.85,35.5,35.53,8520,29.7533805417871,29.7699886247018,29.4793471736936,29.5042592980657,10260.0643839869,0.0,1.0
2013-05-01,35.79,36.08,35.74,36.08,2318,29.7201643759576,29.9609815782215,29.6786441686707,29.9609815782215,2791.41188287344,0.0,1.0
2013-05-02,35.68,35.68,35.43,35.43,4275,29.6288199199264,29.6288199199264,29.4212188834919,29.4212188834919,5148.09568562726,0.0,1.0
2013-05-03,35.86,35.86,35.66,35.7,5524,29.7782926661592,29.7782926661592,29.6122118370117,29.6454280028412,6652.18258886666,0.0,1.0
2013-05-06,35.73,35.8,35.72,35.74,7237,29.6703401272133,29.728468417415,29.6620360857559,29.6786441686707,8715.03356184431,0.0,1.0
2013-05-07,35.96,35.98,35.9,35.91,1800,29.861333080733,29.8779411636478,29.8115088319887,29.8198128734461,2167.61923605358,0.0,1.0
2013-05-08,36.48,36.54,36.43,36.54,1600,30.2931432365167,30.342967485261,30.2516230292298,30.342967485261,1926.77265426985,0.0,1.0
2013-05-09,36.06,36.47,36.0,36.47,4218,29.9443734953068,30.2848391950593,29.8945492465625,30.2848391950593,5079.45440981889,0.0,1.0
2013-05-10,36.08,36.08,35.87,36.07,19014,29.9609815782215,29.9609815782215,29.7865967076166,29.9526775367642,22897.2845301794,0.0,1.0
2013-05-13,36.41,36.41,36.2,36.25,4148,30.235014946315,30.235014946315,30.0606300757101,30.102150282997,4995.15810619459,0.0,1.0
2013-05-14,36.7399,36.74,36.5,36.63,1470,30.508965273994,30.5090483144085,30.3097513194314,30.4177038583774,1770.22237611042,0.0,1.0
2013-05-15,36.57,36.57,36.34,36.38,10095,30.3678796096331,30.3678796096331,30.1768866561134,30.2101028219429,12156.7312155338,0.0,1.0
2013-05-16,36.26,36.5,36.2,36.33,17000,30.1104543244544,30.3097513194314,30.0606300757101,30.168582614656,20471.9594516171,0.0,1.0
2013-05-17,36.36,36.36,36.04,36.15,15062,30.1934947390282,30.1934947390282,29.927765412392,30.0191098684232,18138.1560741328,0.0,1.0
2013-05-20,36.42,36.42,36.2,36.2,2033,30.2433189877724,30.2433189877724,30.0606300757101,30.0606300757101,2448.20550383163,0.0,1.0
2013-05-21,36.58,36.62,36.21,36.21,8719,30.3761836510905,30.40939981692,30.0689341171675,30.0689341171675,10499.7067328618,0.0,1.0
2013-05-22,35.93,36.78,35.93,36.65,32655,29.8364209563609,30.542264480238,29.8364209563609,30.4343119412921,39324.2256407387,0.0,1.0
2013-05-23,36.2,36.216,35.82,35.82,2602,30.0606300757101,30.0739165420419,29.7450765003297,29.7450765003297,3133.41402900634,0.0,1.0
2013-05-24,36.32,36.32,35.97,35.97,9915,30.1602785731986,30.1602785731986,29.8696371221904,29.8696371221904,11939.9692919285,0.0,1.0
2013-05-28,36.5,36.8,36.35,36.68,25068,30.3097513194314,30.5588725631528,30.1851906975708,30.4592240656643,30187.7105607729,0.0,1.0
2013-05-29,36.37,36.43,36.3,36.43,9111,30.2017987804855,30.2516230292298,30.1436704902839,30.2516230292298,10971.7660331579,0.0,1.0
2013-05-30,36.65,36.71,36.54,36.54,16254,30.4343119412921,30.4841361900364,30.342967485261,30.342967485261,19573.6017015638,0.0,1.0
2013-05-31,35.91,36.4,35.91,36.4,25295,29.8198128734461,30.2267109048577,29.8198128734461,30.2267109048577,30461.0714310974,0.0,1.0
2013-06-03,36.24,36.31,36.04,36.05,5779,30.0938462415396,30.1519745317413,29.927765412392,29.9360694538494,6959.26198064091,0.0,1.0
2013-06-04,36.28,36.48,36.15,36.48,29623,30.1270624073691,30.2931432365167,30.0191098684232,30.2931432365167,35672.9914608974,0.0,1.0
2013-06-05,36.04,36.3,36.01,36.3,17283,29.927765412392,30.1436704902839,29.9028532880199,30.1436704902839,20812.7573648412,0.0,1.0
2013-06-06,36.35,36.35,36.0,36.15,12155,30.1851906975708,30.1851906975708,29.8945492465625,30.0191098684232,14637.4510079062,0.0,1.0
2013-06-07,36.14,36.23,36.01,36.01,2970,30.0108058269658,30.0855422000822,29.9028532880199,29.9028532880199,3576.57173948841,0.0,1.0
2013-06-10,36.39,36.42,36.19,36.19,2361,30.2184068634003,30.2433189877724,30.0523260342527,30.0523260342527,2843.19389795694,0.0,1.0
2013-06-11,36.04,36.08,35.91,36.08,3496,29.927765412392,29.9609815782215,29.8198128734461,29.9609815782215,4209.99824957963,0.0,1.0
2013-06-12,36.25,37.42,36.22,36.29,21254,30.102150282997,31.0737231335103,30.0772381586248,30.1353664488265,25594.7662461571,0.0,1.0
2013-06-13,36.06,36.06,35.93,35.93,739,29.9443734953068,29.9443734953068,29.8364209563609,29.8364209563609,889.928119690887,0.0,1.0
2013-06-14,36.26,36.35,36.15,36.3,3490,30.1104543244544,30.1851906975708,30.0191098684232,30.1436704902839,4202.7728521261,0.0,1.0
2013-06-17,36.04,36.23,35.86,35.91,8400,29.927765412392,30.0855422000822,29.7782926661592,29.8198128734461,10115.5564349167,0.0,1.0
2013-06-18,36.43,36.48,36.1,36.44,20824,30.2516230292298,30.2931432365167,29.9775896611363,30.2599270706872,25076.9460953221,0.0,1.0
2013-06-19,35.9,36.18,35.875,36.18,787,29.8115088319887,30.0440219927953,29.7907487283453,30.0440219927953,947.731299318983,0.0,1.0
2013-06-20,34.79,35.27,34.64,35.27,14931,28.8897602302197,29.2883542201739,28.7651996083591,29.2883542201739,17980.4015630645,0.0,1.0
2013-06-21,34.5492,34.94,34.3,34.94,3497,28.6897989119261,29.0143208520804,28.4828621988082,29.0143208520804,4211.20248248853,0.0,1.0
2013-06-24,33.87,33.93,33.58,33.8,2273,28.1257884161409,28.1756126648852,27.8849712138769,28.0676601259393,2737.22140197211,0.0,1.0
2013-06-25,34.35,34.35,34.2,34.2,12276,28.5243824060951,28.5243824060951,28.3998217842344,28.3998217842344,14783.1631898854,0.0,1.0
2013-06-26,34.49,34.77,34.3382,34.77,8088,28.6406389864984,28.873152147305,28.5145836371754,28.873152147305,9739.83576733408,0.0,1.0
2013-06-27,34.68,34.68,34.5,34.51,5016,29.1056088406297,29.1056088406297,28.9545416667164,28.9629342874893,5976.67896083209,0.369932,1.0
2013-06-28,34.3,34.425,34.16,34.425,8700,28.7866892512571,28.8915970109191,28.6691925604357,28.8915970109191,10366.2493937877,0.0,1.0
2013-07-01,34.61,34.83,34.54,34.57,19319,29.0468604952189,29.2314981522241,28.9881121498082,29.0132900121271,23019.0312688029,0.0,1.0
2013-07-02,34.57,34.59,34.57,34.59,1000,29.0132900121271,29.030075253673,29.0132900121271,29.030075253673,1191.52291882618,0.0,1.0
2013-07-03,34.53,34.53,34.5,34.5,5100,28.9797195290352,28.9797195290352,28.9545416667164,28.9545416667164,6076.76688601351,0.0,1.0
2013-07-05,34.65,34.65,34.54,34.54,1904,29.0804309783108,29.0804309783108,28.9881121498082,28.9881121498082,2268.65963744504,0.0,1.0
2013-07-08,35.42,35.42,35.42,35.42,154,29.7266627778288,29.7266627778288,29.7266627778288,29.7266627778288,183.494529499231,0.0,1.0
2013-07-09,34.92,34.9683,34.84,34.9683,3597,29.3070317391807,29.3475680975141,29.239890772997,29.3475680975141,4285.90793901776,0.0,1.0
2013-07-10,35.58,35.69,35.34,35.34,1946,29.8609447101962,29.9532635386987,29.6595218116451,29.6595218116451,2318.70360003574,0.0,1.0
2013-07-11,36.54,36.54,36.03,36.035,3218,30.6666363044005,30.6666363044005,30.2386126449794,30.2428089553659,3834.32075278263,0.0,1.0
2013-07-12,36.35,36.36,36.11,36.14,1805,30.5071765097142,30.5155691304872,30.3057536111631,30.330931473482,2150.69886848125,0.0,1.0
2013-07-15,36.39,36.39,36.25,36.35,13913,30.540746992806,30.540746992806,30.4232503019846,30.5071765097142,16577.6583696286,0.0,1.0
2013-07-16,36.23,36.54,36.1,36.54,10721,30.4064650604387,30.6666363044005,30.2973609903902,30.6666363044005,12774.3172127354,0.0,1.0
2013-07-17,36.5,36.53,36.405,36.42,2036,30.6330658213086,30.6582436836275,30.5533359239655,30.5659248551249,2425.94066273009,0.0,1.0
2013-07-18,36.49,36.533,36.485,36.485,602,30.6246732005356,30.6607614698594,30.6204768901492,30.6204768901492,717.296797133359,0.0,1.0
2013-07-19,36.83,36.88,36.55,36.55,21580,30.9100223068163,30.9519854106811,30.6750289251734,30.6750289251734,25713.0645882689,0.0,1.0
2013-07-22,36.8,36.92,36.77,36.92,734,30.8848444444974,30.985555893773,30.8596665821786,30.985555893773,874.577822418414,0.0,1.0
2013-07-23,37.22,37.63,37.0,37.63,1362,31.2373345169618,31.5814319686532,31.0526968599567,31.5814319686532,1622.85421544125,0.0,1.0
2013-07-24,37.25,37.25,37.13,37.14,5800,31.2625123792807,31.2625123792807,31.1618009300052,31.1701935507781,6910.83292919182,0.0,1.0
2013-07-25,37.33,37.33,37.11,37.11,8500,31.3296533454644,31.3296533454644,31.1450156884592,31.1450156884592,10127.9448100225,0.0,1.0
2013-07-26,37.25,37.37,37.04,37.37,4924,31.2625123792807,31.3632238285562,31.0862673430485,31.3632238285562,5867.05885230009,0.0,1.0
2013-07-29,37.43,37.78,37.23,37.78,6087,31.413579553194,31.7073212802477,31.2457271377348,31.7073212802477,7252.80000689493,0.0,1.0
2013-07-30,37.43,37.55,37.29,37.55,5968,31.413579553194,31.5142910024695,31.2960828623726,31.5142910024695,7111.00877955462,0.0,1.0
2013-07-31,37.43,37.43,37.43,37.43,700,31.413579553194,31.413579553194,31.413579553194,31.413579553194,834.066043178323,0.0,1.0
2013-08-01,38.24,38.24,38.12,38.12,1900,32.0933818358039,32.0933818358039,31.9926703865283,31.9926703865283,2263.89354576973,0.0,1.0
2013-08-02,38.29,38.31,37.94,37.94,3941,32.1353449396687,32.1521301812146,31.841603212615,31.841603212615,4695.79182309395,0.0,1.0
2013-08-05,38.4,38.4,38.33,38.35,4723,32.2276637681712,32.2276637681712,32.1689154227605,32.1857006643064,5627.56274561604,0.0,1.0
2013-08-06,38.29,38.47,38.29,38.4,4888,32.1353449396687,32.286412113582,32.1353449396687,32.2276637681712,5824.16402722234,0.0,1.0
2013-08-07,38.27,38.28,37.9,37.93,34799,32.1185596981228,32.1269523188957,31.8080327295232,31.8332105918421,41463.806052232,0.0,1.0
2013-08-08,38.69,38.69,38.2501,38.2501,10572,32.4710497705871,32.4710497705871,32.1018583827846,32.1018583827846,12596.7802978303,0.0,1.0
2013-08-09,38.41,38.65,38.41,38.54,1351,32.2360563889442,32.4374792874953,32.2360563889442,32.3451604589927,1609.74746333416,0.0,1.0
2013-08-12,38.38,38.73,38.38,38.73,1332,32.2108785266253,32.504620253679,32.2108785266253,32.504620253679,1587.10852787647,0.0,1.0
2013-08-13,38.97,38.97,38.4,38.78,5849,32.70604315223,32.70604315223,32.2276637681712,32.5465833575438,6969.21755221431,0.0,1.0
2013-08-14,38.87,38.89,38.4829,38.4829,9579,32.6221169445004,32.6389021860464,32.2972385943791,32.2972385943791,11413.5980394359,0.0,1.0
2013-08-15,39.12,39.12,38.24,38.5,16538,32.8319324638245,32.8319324638245,32.0933818358039,32.3115899759009,19705.4060315473,0.0,1.0
2013-08-16,39.19,39.19,39.0744,39.11,1027,32.8906808092352,32.8906808092352,32.7936621130998,32.8235398430515,1223.69403763448,0.0,1.0
2013-08-19,39.08,39.34,39.075,39.33,2781,32.7983619807326,33.0165701208296,32.7941656703461,33.0081775000566,3313.6252372556,0.0,1.0
2013-08-20,39.23,39.3,39.08,39.23,8518,32.924251292327,32.9829996377378,32.7983619807326,32.924251292327,10149.3922225614,0.0,1.0
2013-08-21,39.12,39.54,38.84,39.54,15730,32.8319324638245,33.1844225362888,32.5969390821815,33.1844225362888,18742.6555131357,0.0,1.0
2013-08-22,39.99,39.99,38.85,39.3,13398,33.5620904710721,33.5620904710721,32.6053317029545,32.9829996377378,15964.0240664331,0.0,1.0
2013-08-23,39.31,39.53,39.09,39.43,73461,32.9913922585107,33.1760299155159,32.8067546015056,33.0921037077863,87530.4651398898,0.0,1.0
2013-08-26,39.25,39.41,39.09,39.1203,7041,32.941036533873,33.0753184662403,32.8067546015056,32.8321842424477,8389.51287145509,0.0,1.0
2013-08-27,38.28,38.81,38.1735,38.81,12937,32.1269523188957,32.5717612198627,32.0375709076637,32.5717612198627,15414.7320008542,0.0,1.0
2013-08-28,38.08,38.14,38.05,38.08,23974,31.9590999034365,32.0094556280743,31.9339220411176,31.9590999034365,28565.5704559387,0.0,1.0
2013-08-29,38.125,38.14,38.11,38.11,657,31.9968666969148,32.0094556280743,31.9842777657554,31.9842777657554,782.830557668798,0.0,1.0
2013-08-30,37.6,37.69,37.6,37.69,1026,31.5562541063344,31.631787693291,31.5562541063344,31.631787693291,1222.50251471565,0.0,1.0
2013-09-03,37.8,37.88,37.77,37.88,3925,31.7241065217936,31.7912474879773,31.6989286594747,31.7912474879773,4676.72745639274,0.0,1.0
2013-09-04,38.0,38.0,37.96,37.97,12973,31.8919589372528,31.8919589372528,31.858388454161,31.8667810749339,15457.626825932,0.0,1.0
2013-09-05,37.96,38.0,37.78,38.0,6659,31.858388454161,31.8919589372528,31.7073212802477,31.8919589372528,7934.35111646349,0.0,1.0
2013-09-06,38.24,38.32,38.07,38.07,9157,32.0933818358039,32.1605228019876,31.9507072826635,31.9507072826635,10910.7753676913,0.0,1.0
2013-09-09,38.8,38.85,38.4996,38.5,4602,32.5633685990897,32.6053317029545,32.3112542710699,32.3115899759009,5483.38847243806,0.0,1.0
2013-09-10,39.39,39.4,39.12,39.12,4587,33.0585332246944,33.0669258454674,32.8319324638245,32.8319324638245,5465.51562865567,0.0,1.0
2013-09-11,39.48,39.5,39.25,39.35,2400,33.1340668116511,33.150852053197,32.941036533873,33.0249627416026,2859.65500518282,0.0,1.0
2013-09-12,39.38,39.4,39.22,39.23,1620,33.0501406039215,33.0669258454674,32.9158586715541,32.924251292327,1930.2671284984,0.0,1.0
2013-09-13,39.49,39.5,39.17,39.17,29123,33.142459432424,33.150852053197,32.8738955676893,32.8738955676893,34700.7219649747,0.0,1.0
2013-09-16,39.96,40.36,39.95,40.36,12259,33.5369126087532,33.8726174396717,33.5285199879802,33.8726174396717,14606.8794618901,0.0,1.0
2013-09-17,39.75,39.81,39.75,39.81,1820,33.360667572521,33.4110232971588,33.360667572521,33.4110232971588,2168.57171226364,0.0,1.0
2013-09-18,40.23,40.23,40.15,40.15,3400,33.7635133696232,33.7635133696232,33.6963724034395,33.6963724034395,4051.17792400899,0.0,1.0
2013-09-19,40.95,40.95,40.7,40.75,26397,34.3677820652764,34.3677820652764,34.1579665459523,34.1999296498172,31452.6304882545,0.0,1.0
2013-09-20,40.65,40.77,40.63,40.77,18400,34.1160034420875,34.2167148913631,34.0992182005416,34.2167148913631,21924.0217064017,0.0,1.0
2013-09-23,40.43,40.43,40.31,40.4099,7475,33.9313657850824,33.9313657850824,33.8306543358069,33.9144966173287,8906.63381822566,0.0,1.0
2013-09-24,40.32,40.6299,40.32,40.6299,2255,33.8390469565798,34.0991342743339,33.8390469565798,34.0991342743339,2686.88418195303,0.0,1.0
2013-09-25,40.27,40.27,40.2301,40.2301,753,33.797083852715,33.797083852715,33.7635972958309,33.7635972958309,897.216757876111,0.0,1.0
2013-09-26,40.3999,40.4,40.32,40.39,1544,33.9061039965558,33.9061879227635,33.8390469565798,33.8977953019905,1839.71138666761,0.0,1.0
2013-09-27,40.4685,40.7,40.4685,40.7,715,33.9636773750583,34.1579665459523,33.9636773750583,34.1579665459523,851.938886960715,0.0,1.0
2013-09-30,40.45,40.45,40.4,40.45,1793,33.9481510266283,33.9481510266283,33.9061879227635,33.9481510266283,2136.40059345533,0.0,1.0
2013-10-01,40.71,40.71,40.41,40.44,882,34.1663591667253,34.1663591667253,33.9145805435365,33.9397584058554,1050.92321440469,0.0,1.0
2013-10-02,40.71,40.71,40.71,40.71,0,34.1663591667253,34.1663591667253,34.1663591667253,34.1663591667253,0,0.0,1.0
2013-10-03,40.763,40.763,40.763,40.763,725,34.210840056822,34.210840056822,34.210840056822,34.210840056822,863.854116148977,0.0,1.0
2013-10-04,40.7,40.7,40.7,40.7,100,34.1579665459523,34.1579665459523,34.1579665459523,34.1579665459523,119.152291882618,0.0,1.0
2013-10-07,40.62,40.69,40.38,40.5028,13300,34.0908255797686,34.1495739251794,33.8894026812176,33.9924640643095,15847.2548203882,0.0,1.0
2013-10-08,40.33,41.07,40.3,41.07,1100,33.8474395773528,34.4684935145519,33.8222617150339,34.4684935145519,1310.67521070879,0.0,1.0
2013-10-09,39.98,40.17,39.94,39.94,10822,33.5536978502991,33.7131576449854,33.5201273672073,33.5201273672073,12894.6610275369,0.0,1.0
2013-10-10,40.67,40.67,40.65,40.65,973,34.1327886836335,34.1327886836335,34.1160034420875,34.1160034420875,1159.35180001787,0.0,1.0
2013-10-11,40.9099,40.9099,40.83,40.83,220,34.3341276559768,34.3341276559768,34.2670706160008,34.2670706160008,262.135042141759,0.0,1.0
2013-10-14,41.15,41.15,40.55,40.55,1393,34.5356344807356,34.5356344807356,34.0320772343579,34.0320772343579,1659.79142592486,0.0,1.0
2013-10-15,40.7521,41.15,40.7521,41.15,1830,34.2016921001795,34.5356344807356,34.2016921001795,34.5356344807356,2180.4869414519,0.0,1.0
2013-10-16,41.5,41.5,41.42,41.42,1300,34.8293762077892,34.8293762077892,34.7622352416056,34.7622352416056,1548.97979447403,0.0,1.0
2013-10-17,41.9,42.03,41.75,41.75,1679,35.1650810387077,35.2741851087562,35.0391917271133,35.0391917271133,2000.56698070915,0.0,1.0
2013-10-18,42.1399,42.1467,42.13,42.13,800,35.366420011051,35.3721269931766,35.3581113164858,35.3581113164858,953.218335060942,0.0,1.0
2013-10-21,42.32,42.38,42.042,42.38,4305,35.5175711111721,35.5679268358098,35.2842562536837,35.5679268358098,5129.50616554668,0.0,1.0
2013-10-22,43.16,43.16,42.58,42.58,1300,36.2225512561008,36.2225512561008,35.7357792512691,35.7357792512691,1548.97979447403,0.0,1.0
2013-10-23,43.02,43.38,42.88,43.38,1030,36.1050545652794,36.407188913106,35.9875578744579,36.407188913106,1227.26860639096,0.0,1.0
2013-10-24,43.33,43.58,43.2499,43.58,5794,36.3652258092412,36.5750413285652,36.2980009168497,36.5750413285652,6903.68379167885,0.0,1.0
2013-10-25,43.18,43.18,43.1099,43.1099,550,36.2393364976467,36.2393364976467,36.1805042260283,36.1805042260283,655.337605354397,0.0,1.0
2013-10-28,42.83,43.22,42.72,43.18,2381,35.9455947705931,36.2729069807386,35.8532759420905,36.2393364976467,2837.01606972512,0.0,1.0
2013-10-29,42.93,42.93,42.55,42.55,12323,36.0295209783227,36.0295209783227,35.7106013889502,35.7106013889502,14683.136928695,0.0,1.0
2013-10-30,42.9,43.15,42.9,43.15,4300,36.0043431160038,36.2141586353278,36.0043431160038,36.2141586353278,5123.54855095256,0.0,1.0
2013-10-31,41.71,42.41,41.6628,42.41,31805,35.0056212440214,35.5931046981287,34.9660080739731,35.5931046981287,37896.3864332666,0.0,1.0
2013-11-01,41.72,41.72,41.52,41.62,2826,35.0140138647944,35.0140138647944,34.8461614493352,34.9300876570648,3367.24376860277,0.0,1.0
2013-11-04,41.72,41.72,41.6,41.65,2235,35.0140138647944,35.0140138647944,34.9133024155189,34.9552655193837,2663.0537235765,0.0,1.0
2013-11-05,41.18,41.38,40.97,41.175,1349,34.5608123430545,34.7286647585137,34.3845673068223,34.556616032668,1607.36441749651,0.0,1.0
2013-11-06,42.09,42.17,41.63,41.63,7240,35.324540833394,35.3916817995776,34.9384802778377,34.9384802778377,8626.6259323015,0.0,1.0
2013-11-07,41.37,41.9,41.37,41.72,17925,34.7202721377407,35.1650810387077,34.7202721377407,35.0140138647944,21358.0483199592,0.0,1.0
2013-11-08,41.4099,41.5399,41.4,41.5398,1300,34.7537586946249,34.8628627646734,34.7454500000596,34.8627788384656,1548.97979447403,0.0,1.0
2013-11-11,41.776,41.8599,41.62,41.8599,1413,35.061012541123,35.1314266294081,34.9300876570648,35.1314266294081,1683.62188430139,0.0,1.0
2013-11-12,41.35,41.35,41.35,41.35,100,34.7034868961948,34.7034868961948,34.7034868961948,34.7034868961948,119.152291882618,0.0,1.0
2013-11-13,41.7,41.7,41.13,41.375,9595,34.9972286232485,34.9972286232485,34.5188492391897,34.7244684481272,11432.6624061371,0.0,1.0
2013-11-14,41.875,41.9583,41.55,41.55,12845,35.1440994867753,35.2140100178141,34.871339311654,34.871339311654,15305.1118923222,0.0,1.0
2013-11-15,42.0172,42.0172,41.78,41.78,1182,35.2634425541668,35.2634425541668,35.0643695894322,35.0643695894322,1408.38009005254,0.0,1.0
2013-11-18,42.12,42.46,42.09,42.17,9576,35.3497186957128,35.6350678019935,35.324540833394,35.3916817995776,11410.0234706795,0.0,1.0
2013-11-19,42.12,42.12,42.12,42.12,1226,35.3497186957128,35.3497186957128,35.3497186957128,35.3497186957128,1460.80709848089,0.0,1.0
2013-11-20,41.52,41.89,41.52,41.71,4658,34.8461614493352,35.1566884179347,34.8461614493352,35.0056212440214,5550.11375589232,0.0,1.0
2013-11-21,41.86,41.86,41.8,41.8,2210,35.1315105556158,35.1315105556158,35.0811548309781,35.0811548309781,2633.26565060585,0.0,1.0
2013-11-22,42.04,42.04,41.99,42.0099,2128,35.2825777295292,35.2825777295292,35.2406146256643,35.2573159410025,2535.5607712621,0.0,1.0
2013-11-25,42.043,42.12,41.95,42.12,855,35.285095515761,35.3497186957128,35.2070441425725,35.3497186957128,1018.75209559638,0.0,1.0
2013-11-26,42.26,42.26,42.13,42.2,1410,35.4672153865343,35.4672153865343,35.3581113164858,35.4168596618965,1680.04731554491,0.0,1.0
2013-11-27,42.17,42.42,42.13,42.25,30600,35.3916817995776,35.6014973189017,35.3581113164858,35.4588227657613,36460.601316081,0.0,1.0
2013-11-29,43.23,43.2956,43.21,43.25,2138,36.2812996015115,36.3363551937822,36.2645143599656,36.2980848430575,2547.47600045037,0.0,1.0
2013-12-02,43.0599,43.42,42.78,43.33,32282,36.1385411221635,36.4407593961978,35.9036316667283,36.3652258092412,38464.7428655466,0.0,1.0
2013-12-03,42.77,42.8,42.49,42.8,11700,35.8952390459553,35.9204169082742,35.6602456643124,35.9204169082742,13940.8181502663,0.0,1.0
2013-12-04,42.17,42.26,41.96,42.01,23432,35.3916817995776,35.4672153865343,35.2154367633455,35.2573998672103,27919.765033935,0.0,1.0
2013-12-05,42.54,42.6499,42.49,42.6499,20403,35.7022087681772,35.7944436704721,35.6602456643124,35.7944436704721,24310.6421128105,0.0,1.0
2013-12-06,42.88,42.88,42.5,42.5,440,35.9875578744579,35.9875578744579,35.6686382850854,35.6686382850854,524.270084283517,0.0,1.0
2013-12-09,42.97,43.065,42.96,42.97,1735,36.0630914614146,36.1428213587577,36.0546988406416,36.0630914614146,2067.29226416341,0.0,1.0
2013-12-10,42.95,43.17,42.95,43.0,21298,36.0463062198686,36.2309438768738,36.0463062198686,36.0882693237334,25377.0551251599,0.0,1.0
2013-12-11,42.91,43.08,42.91,43.08,970,36.0127357367768,36.1554102899171,36.0127357367768,36.1554102899171,1155.77723126139,0.0,1.0
2013-12-12,42.31,42.5376,42.31,42.47,710,35.5091784903991,35.7001945391917,35.5091784903991,35.6434604227665,845.981272366585,0.0,1.0
2013-12-13,42.36,42.485,42.26,42.485,2876,35.5511415942639,35.6560493539259,35.4672153865343,35.6560493539259,3426.81991454408,0.0,1.0
2013-12-16,42.5694,42.5694,42.3619,42.3619,564,35.7268830732497,35.7268830732497,35.5527361922108,35.5527361922108,672.018926217964,0.0,1.0
2013-12-17,42.326,42.454,42.25,42.454,2561,35.5226066836358,35.6300322295297,35.4588227657613,35.6300322295297,3051.49019511384,0.0,1.0
2013-12-18,42.88,43.08,42.71,42.71,1846,36.0008350005207,36.1687493428739,35.8581078095205,35.8581078095205,2198.74011252392,0.01582,1.0
2013-12-19,43.14,43.2718,42.8916,43.06,5128,36.2191236455798,36.3297791971906,36.0105740323772,36.1519579086386,6107.87610889636,0.0,1.0
2013-12-20,43.55,43.698,43.42,43.46,3199,36.5633480474039,36.6876046607452,36.4542037248743,36.4877865933449,3810.27606715277,0.0,1.0
2013-12-23,43.92,43.965,43.78,43.895,3073,36.8739895807572,36.9117703077867,36.75644954111,36.8530002879631,3660.19954809643,0.0,1.0
2013-12-24,43.91,44.1199,43.88,43.9999,4004,36.8655938636396,37.0418199659392,36.8404067122866,36.9410713605273,4769.09827223498,0.0,1.0
2013-12-26,44.41,44.44,44.05,44.44,547,37.2853797195225,37.3105668708755,36.9831339032868,37.3105668708755,651.522666062072,0.0,1.0
2013-12-27,44.57,44.73,44.53,44.73,3362,37.419711193405,37.5540426672876,37.3861283249344,37.5540426672876,4004.42267513837,0.0,1.0
2013-12-30,44.95,45.0,44.63,45.0,6417,37.7387484438761,37.7807270294644,37.470085496111,37.7807270294644,7643.18272051245,0.0,1.0
2013-12-31,45.0,45.0799,44.95,45.01,4299,37.7807270294644,37.8478088092345,37.7387484438761,37.789122746582,5120.46790018436,0.0,1.0
2014-01-02,44.6574,44.9699,44.3896,44.9699,8110,37.4930897610134,37.7554559209402,37.2682524566025,37.7554559209402,9659.68705989652,0.0,1.0
2014-01-03,44.9199,44.9199,44.66,44.665,822,37.7134773353519,37.7134773353519,37.495272647464,37.4994705060228,979.070624319969,0.0,1.0
2014-01-06,45.4218,45.4236,45.24,45.39,9231,38.1348583774872,38.1363696065684,37.9822242402882,38.1081599970531,10994.8916461042,0.0,1.0
2014-01-07,45.6799,45.739,45.58,45.68,5598,38.351551836294,38.4011705244594,38.2676786222886,38.3516357934652,6667.68534664621,0.0,1.0
2014-01-08,45.7,45.7999,45.7,45.7999,2382,38.3684272277005,38.4523004417059,38.3684272277005,38.4523004417059,2837.16086025567,0.0,1.0
2014-01-09,45.94,46.24,45.77,46.24,4172,38.5699244385243,38.8217959520541,38.4271972475241,38.8217959520541,4969.20029764344,0.0,1.0
2014-01-10,46.7474,46.7474,46.24,46.25,10181,39.2477946386041,39.2477946386041,38.8217959520541,38.8301916691717,12126.4209564496,0.0,1.0
2014-01-13,46.178,46.75,46.02,46.74,7907,38.7697425059246,39.2499775250547,38.6370901754656,39.241581807937,9417.89711252797,0.0,1.0
2014-01-14,46.5,46.93,46.41,46.93,3029,39.0400845971132,39.4011004331725,38.9645231430543,39.4011004331725,3607.79187477516,0.0,1.0
2014-01-15,46.55,46.55,46.1129,46.5,3370,39.0820631827015,39.0820631827015,38.7150863874886,39.0400845971132,4013.95134301495,0.0,1.0
2014-01-16,46.71,46.7487,46.56,46.6,6872,39.216394656584,39.2488860818294,39.0904588998191,39.1240417682898,8185.12570599371,0.0,1.0
2014-01-17,46.0,46.6,46.0,46.6,12022,38.6202987412303,39.1240417682898,38.6202987412303,39.1240417682898,14319.2056515507,0.0,1.0
2014-01-21,46.8399,47.07,46.52,46.725,7688,39.3254550219424,39.5186404728197,39.0568760313485,39.2289882322605,9157.04982940623,0.0,1.0
2014-01-22,46.745,46.96,46.57,46.75,5348,39.2457796664958,39.4262875845255,39.0988546169368,39.2499775250547,6369.91447550267,0.0,1.0
2014-01-23,46.7822,46.86,46.72,46.745,3958,39.2770117341735,39.3423304133489,39.2247903737017,39.2457796664958,4714.30843194457,0.0,1.0
2014-01-24,45.75,46.76,45.65,46.76,5593,38.4104058132888,39.2583732421723,38.3264486421122,39.2583732421723,6661.72992922334,0.0,1.0
2014-01-27,44.8599,44.9362,44.4901,44.61,1761,37.663103032646,37.7271623542537,37.352629413635,37.4532940618757,2097.49801633511,0.0,1.0
2014-01-28,45.22,45.22,45.1,45.11,3822,37.9654328060529,37.9654328060529,37.864684200641,37.8730799177586,4552.32107804248,0.0,1.0
2014-01-29,44.63,44.92,44.63,44.92,1078,37.470085496111,37.7135612925231,37.470085496111,37.7135612925231,1283.98799637096,0.0,1.0
2014-01-30,45.42,45.51,45.16,45.16,1532,38.133347148406,38.208908602465,37.9150585033469,37.9150585033469,1824.73989836763,0.0,1.0
2014-01-31,45.68,45.68,45.63,45.63,2858,38.3516357934652,38.3516357934652,38.3096572078769,38.3096572078769,3404.11659891298,0.0,1.0
2014-02-03,45.1399,45.99,45.02,45.92,22212,37.8981831119404,38.6119030241126,37.7975184636997,38.553133004289,26456.3463593615,0.0,1.0
2014-02-04,44.87,45.04,44.77,45.0,1232,37.6715827069348,37.814309897935,37.5876255357582,37.7807270294644,1467.41485299538,0.0,1.0
2014-02-05,45.78,45.78,45.514,45.514,2112,38.4355929646418,38.4355929646418,38.212266889312,38.212266889312,2515.56831942065,0.0,1.0
2014-02-06,46.57,46.6299,46.545,46.6299,5503,39.0988546169368,39.1491449624716,39.0778653241426,39.1491449624716,6554.53241561166,0.0,1.0
2014-02-07,47.13,47.18,46.67,47.07,3536,39.5690147755257,39.610993361114,39.1828117881134,39.5186404728197,4211.67120145427,0.0,1.0
2014-02-10,47.52,47.52,47.415,47.415,1678,39.8964477431144,39.8964477431144,39.808292713379,39.808292713379,1998.63808711546,0.0,1.0
2014-02-11,47.85,47.85,47.65,47.65,1224,40.1735064079971,40.1735064079971,40.0055920656439,40.0055920656439,1457.88618511879,0.0,1.0
2014-02-12,47.7,47.76,47.55,47.58,21435,40.0475706512322,40.0979449539382,39.9216348944674,39.9468220458203,25530.8744918474,0.0,1.0
2014-02-13,48.18,48.3,47.928,48.3,7431,40.4505650728799,40.5513136782918,40.2389930015149,40.5513136782918,8850.94137387066,0.0,1.0
2014-02-14,48.51,48.6399,48.41,48.55,16202,40.7276237377626,40.836684103121,40.643666566586,40.7612066062332,19297.9346170707,0.0,1.0
2014-02-18,48.59,48.74,48.4,48.55,14288,40.7947894747039,40.9207252314688,40.6352708494683,40.7612066062332,17018.2008275957,0.0,1.0
2014-02-19,48.77,49.19,48.77,49.1,59614,40.9459123828217,41.2985325017634,40.9459123828217,41.2229710477045,71005.2508494047,0.0,1.0
2014-02-20,48.82,48.95,48.68,48.901,11882,40.98789096841,41.0970352909396,40.8703509287628,41.0558962770631,14152.4539637103,0.0,1.0
2014-02-21,49.4548,49.5674,49.34,49.37,10378,41.520851091039,41.6153868657838,41.4244682585283,41.4496554098812,12361.0644029107,0.0,1.0
2014-02-24,49.84,50.19,49.31,49.67,13053,41.8442541144112,42.1381042135293,41.3992811071753,41.701526923411,15547.2127241467,0.0,1.0
2014-02-25,51.06,51.19,50.65,50.65,9989,42.8685316027656,42.9776759252951,42.5243072009416,42.5243072009416,11897.7329274114,0.0,1.0
2014-02-26,50.46,50.84,50.33,50.84,18927,42.3647885757061,42.6838258261771,42.2556442531765,42.6838258261771,22543.6371125353,0.0,1.0
2014-02-27,50.2,50.42,49.68,50.33,31726,42.1464999306469,42.3312057072354,41.7099226405287,42.2556442531765,37788.3146316002,0.0,1.0
2014-02-28,50.99,51.14,50.5701,50.91,5180,42.809761582942,42.9356973397068,42.4572254211715,42.7425958460007,6169.8124500942,0.0,1.0
2014-03-03,48.98,50.3,48.97,48.97,11379,41.1222224422926,42.2304571018235,41.1138267251749,41.1138267251749,13553.3389709695,0.0,1.0
2014-03-04,50.69,50.69,50.3064,50.505,91855,42.5578900694122,42.5578900694122,42.2358303607788,42.4025693027355,109406.97347556,0.0,1.0
2014-03-05,50.6578,50.74,50.58,50.69,16170,42.5308558602933,42.5998686550005,42.465537181118,42.5578900694122,19259.8199455644,0.0,1.0
2014-03-06,51.24,51.33,51.1799,51.25,4119,43.0196545108834,43.0952159649424,42.9691962510063,43.0280502280011,4906.07287296102,0.0,1.0
2014-03-07,50.8542,51.56,50.82,51.24,1661,42.6957477444842,43.2883174586485,42.6670343919418,43.0196545108834,1978.3896678777,0.0,1.0
2014-03-10,50.6086,50.85,50.17,50.85,5496,42.4895489320745,42.6922215432947,42.121312779294,42.6922215432947,6546.19483121964,0.0,1.0
2014-03-11,50.2,50.35,49.99,50.35,3782,42.1464999306469,42.2724356874118,41.9701898711761,42.2724356874118,4504.67773865952,0.0,1.0
2014-03-12,49.84,49.91,49.5534,49.5534,2322,41.8442541144112,41.9030241342348,41.6036328618191,41.6036328618191,2765.69585118123,0.0,1.0
2014-03-13,48.96,49.9588,48.62,49.9588,11942,41.1054310080572,41.943995233769,40.8199766260568,41.943995233769,14223.9189727848,0.0,1.0
2014-03-14,48.45,48.99,48.41,48.98,6601,40.6772494350566,41.1306181594102,40.643666566586,41.1222224422926,7862.34208167411,0.0,1.0
2014-03-17,49.41,49.54,49.26,49.48,209816,41.4832382783519,41.5923826008814,41.357302521587,41.5420082981755,249908.372399414,0.0,1.0
2014-03-18,49.86,49.99,49.61,49.69,22474,41.8610455486465,41.9701898711761,41.6511526207051,41.7183183576463,26768.4102323199,0.0,1.0
2014-03-19,49.01,49.8393,49.01,49.8,111081,41.1474095936455,41.843666414213,41.1474095936455,41.8106712459406,132306.744549984,0.0,1.0
2014-03-20,48.72,49.3,48.3,48.5,4591,40.9039337972334,41.3908853900576,40.5513136782918,40.7192280206449,5468.26427768002,0.0,1.0
2014-03-21,48.6199,48.8199,48.32,48.6297,7931,40.8198926688857,40.9878070112388,40.5681051125271,40.828120471661,9446.48311615774,0.0,1.0
2014-03-24,48.675,48.71,48.02,48.51,5103,40.866153070204,40.8955380801158,40.3162335989973,40.7276237377626,6078.09902178199,0.0,1.0
2014-03-25,48.7083,49.26,48.66,49.26,6088,40.8941108082058,41.357302521587,40.8535594945275,41.357302521587,7251.31625408755,0.0,1.0
2014-03-26,48.9785,49.0799,48.7795,48.7795,2840,41.1209630847249,41.206095656298,40.9538883140835,40.9538883140835,3382.67709619065,0.0,1.0
2014-03-27,49.24,49.24,48.93,48.95,2210,41.3405110873517,41.3405110873517,41.0802438567043,41.0970352909396,2632.29450090892,0.0,1.0
2014-03-28,49.5,50.19,49.45,50.19,6645,41.5587997324108,42.1381042135293,41.5168211468225,42.1381042135293,7914.74975499537,0.0,1.0
2014-03-31,49.58,50.83,49.58,50.83,6143,41.6259654693521,42.6754301090594,41.6259654693521,42.6754301090594,7316.82584573913,0.0,1.0
2014-04-01,50.8705,50.92,50.42,50.68,14470,42.7094327633859,42.7509915631184,42.3312057072354,42.5494943522945,17234.9780217883,0.0,1.0
2014-04-02,50.74,51.56,50.65,51.56,21154,42.5998686550005,43.2883174586485,42.5243072009416,43.2883174586485,25196.180032682,0.0,1.0
2014-04-03,50.7142,50.73,50.485,50.485,1460,42.5782077048369,42.5914729378828,42.3857778685002,42.3857778685002,1738.98188747829,0.0,1.0
2014-04-04,50.6719,50.75,50.34,50.61,89679,42.5426938214292,42.6082643721182,42.2640399702941,42.4907243324709,106815.175813127,0.0,1.0
2014-04-07,50.13,50.3,49.83,50.225,25626,42.0877299108233,42.2304571018235,41.8358583972935,42.1674892234411,30522.7053756977,0.0,1.0
2014-04-08,49.845,49.97,49.345,49.4,7131,41.84845197297,41.9533984369408,41.4286661170871,41.4748425612342,8493.61632849842,0.0,1.0
2014-04-09,50.6542,50.76,50.25,50.525,5815,42.527833402131,42.6166600892358,42.1884785162352,42.4193607369708,6926.1504627988,0.0,1.0
2014-04-10,49.4301,50.56,49.43,50.56,8563,41.5001136697584,42.4487457468826,41.5000297125872,42.4487457468826,10199.2478784086,0.0,1.0
2014-04-11,48.9401,49.5766,48.94,48.96,12419,41.0887235309931,41.6231109255321,41.0886395738219,41.1054310080572,14792.0657949266,0.0,1.0
2014-04-14,48.55,48.77,47.89,48.77,3792,40.7612066062332,40.9459123828217,40.2070892764678,40.9459123828217,4516.58857350526,0.0,1.0
2014-04-15,48.5099,48.51,47.76,47.79,7114,40.7275397805914,40.7276237377626,40.0979449539382,40.1231321052912,8473.36790926066,0.0,1.0
2014-04-16,49.2,49.5668,48.6,48.6,21233,41.3069282188811,41.6148831227568,40.8031851918215,40.8031851918215,25290.2756279633,0.0,1.0
2014-04-17,49.84,49.84,49.38,49.5731,2712,41.8442541144112,41.8442541144112,41.4580511269989,41.6201724245409,3230.21841016515,0.0,1.0
2014-04-21,49.7999,49.7999,49.13,49.23,1856,41.8105872887694,41.8105872887694,41.2481581990574,41.332115370234,2210.65094736966,0.0,1.0
2014-04-22,50.78,50.78,50.06,50.3,27243,42.6334515234711,42.6334515234711,42.0289598909997,42.2304571018235,32448.6873702542,0.0,1.0
2014-04-23,50.7599,50.86,50.31,50.86,5487,42.6165761320646,42.7006172604124,42.2388528189412,42.7006172604124,6535.47507985848,0.0,1.0
2014-04-24,50.72,50.8399,50.1,50.1,6377,42.5830772207652,42.6837418690059,42.0625427594703,42.0625427594703,7595.53938112949,0.0,1.0
2014-04-25,50.3276,50.38,49.73,50.07,7804,42.2536292810682,42.2976228387648,41.751901226117,42.0373556081174,9295.21551361684,0.0,1.0
2014-04-28,49.97,51.0,49.59,51.0,4876,41.9533984369408,42.8181573000596,41.6343611864697,42.8181573000596,5807.72307078365,0.0,1.0
2014-04-29,50.75,50.87,50.3,50.3,7437,42.6082643721182,42.7090129775301,42.2304571018235,42.2304571018235,8858.0878747781,0.0,1.0
2014-04-30,50.9002,51.33,50.82,51.0784,22485,42.7343680432254,43.0952159649424,42.6670343919418,42.8839797222621,26781.5121506502,0.0,1.0
2014-05-01,51.33,51.33,50.78,50.86,23700,43.0952159649424,43.0952159649424,42.6334515234711,42.7006172604124,28228.6785844078,0.0,1.0
2014-05-02,51.36,51.36,50.8984,50.8984,5243,43.1204031162953,43.1204031162953,42.7328568141442,42.7328568141442,6244.85070962238,0.0,1.0
2014-05-05,51.5626,51.77,51.12,51.4,10834,43.2905003450991,43.4646275181194,42.9189059054715,43.153985984766,12904.1984718766,0.0,1.0
2014-05-06,51.58,52.2,51.345,52.2,6357,43.3051088928838,43.8256433541787,43.1078095406189,43.8256433541787,7571.71771143801,0.0,1.0
2014-05-07,51.46,51.46,51.12,51.25,6159,43.2043602874719,43.2043602874719,42.9189059054715,43.0280502280011,7335.88318149232,0.0,1.0
2014-05-08,51.03,51.77,50.9,51.77,5488,42.8433444514126,43.4646275181194,42.734200128883,43.4646275181194,6536.66616334305,0.0,1.0
2014-05-09,51.37,51.43,50.85,50.91,14821,43.128798833413,43.1791731361189,42.6922215432947,42.7425958460007,17653.0483248738,0.0,1.0
2014-05-12,52.035,52.14,51.76,51.9,15654,43.6871140217373,43.7752690514727,43.4562318010017,43.5737718406489,18645.2208675241,0.0,1.0
2014-05-13,51.74,52.36,51.28,52.36,4551,43.4394403667664,43.9599748280612,43.0532373793541,43.9599748280612,5420.62093829705,0.0,1.0
2014-05-14,51.613,51.831,51.565,51.82,22392,43.3328147593721,43.5158413925371,43.2925153172073,43.5066061037076,26670.7413865848,0.0,1.0
2014-05-15,51.5,51.56,51.06,51.4,14935,43.2379431559426,43.2883174586485,42.8685316027656,43.153985984766,17788.8318421152,0.0,1.0
2014-05-16,51.55,51.6,51.32,51.55,5502,43.2799217415309,43.3219003271192,43.0868202478247,43.2799217415309,6553.34133212708,0.0,1.0
2014-05-19,51.49,51.64,51.1928,51.64,5445,43.2295474388249,43.3554831955898,42.9800267260881,43.3554831955898,6485.44957350636,0.0,1.0
2014-05-20,51.5699,51.69,51.08,51.68,9316,43.296629218595,43.3974617811781,42.8853230370009,43.3890660640604,11096.133742293,0.0,1.0
2014-05-21,52.0646,52.1599,51.8,51.9,5495,43.7119653444056,43.7919765285369,43.4898146694723,43.5737718406489,6545.00374773507,0.0,1.0
2014-05-22,52.27,52.27,52.0101,52.0401,8749,43.8844133740023,43.8844133740023,43.6662086861143,43.6913958374673,10420.7894065394,0.0,1.0
2014-05-23,51.885,52.26,51.85,52.26,5045,43.5611782649724,43.8760176568846,43.5317932550606,43.8760176568846,6009.0161796767,0.0,1.0
2014-05-27,52.56,52.5699,52.42,52.48,11314,44.1278891704144,44.1362009303609,44.0103491307672,44.0607234334731,13475.9185444722,0.0,1.0
2014-05-28,52.04,52.42,52.01,52.4,9224,43.6913118802961,44.0103491307672,43.6661247289432,43.9935576965318,10986.5540617122,0.0,1.0
2014-05-29,52.58,52.58,52.13,52.5199,15193,44.1446806046497,44.1446806046497,43.7668733343551,44.0942223447726,18096.1313811354,0.0,1.0
2014-05-30,52.65,52.76,52.2601,52.5,9233,44.2034506244733,44.2958035127676,43.8761016140558,44.0775148677084,10997.2738130733,0.0,1.0
2014-06-02,52.39,52.69,52.36,52.69,4334,43.9851619794142,44.237033492944,43.9599748280612,44.237033492944,5162.15582214446,0.0,1.0
2014-06-03,52.27,52.35,52.1,52.22,18422,43.8844133740023,43.9515791109436,43.7416861830021,43.842434788414,21942.1399528254,0.0,1.0
2014-06-04,52.64,52.77,52.34,52.66,9972,44.1950549073557,44.3041992298852,43.9431833938259,44.211846341591,11877.4845081736,0.0,1.0
2014-06-05,53.37,53.41,52.53,53.25,8498,44.8079422569447,44.8415251254154,44.1027020190614,44.7071936515328,10121.8274519113,0.0,1.0
2014-06-06,53.25,53.5,52.97,53.38,8428,44.7071936515328,44.9170865794743,44.4721135722384,44.8163379740624,10038.4516079911,0.0,1.0
2014-06-09,53.33,53.42,53.05,53.19,16218,44.7743593884741,44.849920842533,44.5392793091797,44.6568193488269,19316.9919528239,0.0,1.0
2014-06-10,53.37,54.42,53.16,54.22,14367,44.8079422569447,45.6894925542989,44.6316321974739,45.5215782119457,17112.2964228771,0.0,1.0
2014-06-11,52.8,53.6137,52.7,53.6137,11769,44.3293863812382,45.0125458831021,44.2454292100616,45.0125458831021,14017.8615299534,0.0,1.0
2014-06-12,53.21,53.4299,53.1,53.32,8688,44.6736107830622,44.8582326024795,44.581257894768,44.7659636713565,10348.1333139804,0.0,1.0
2014-06-13,52.93,53.2,52.68,53.2,12850,44.4385307037678,44.6652150659446,44.2286377758263,44.6652150659446,15305.4227767781,0.0,1.0
2014-06-16,52.985,53.55,52.68,53.55,13039,44.4847071479149,44.9590651650626,44.2286377758263,44.9590651650626,15530.5375553626,0.0,1.0
2014-06-17,52.91,53.244,52.665,53.244,9135,44.4217392695324,44.7021562212622,44.2160442001498,44.7021562212622,10880.5476315851,0.0,1.0
2014-06-18,53.762,53.762,53.1,53.1,10346,45.137054367957,45.137054367957,44.581257894768,44.581257894768,12322.9497314044,0.0,1.0
2014-06-19,53.78,54.08,53.58,54.08,14631,45.1521666587688,45.4040381722985,44.9842523164156,45.4040381722985,17426.7424628047,0.0,1.0
2014-06-20,53.65,54.33,53.19,54.33,13885,45.0430223362392,45.61393110024,44.6568193488269,45.61393110024,16538.1941833124,0.0,1.0
2014-06-23,53.341,54.28,53.22,54.28,10045,44.7835946773035,45.5719525146517,44.6820065001799,45.5719525146517,11964.4336025476,0.0,1.0
2014-06-24,53.05,54.099,52.96,54.099,14810,44.5392793091797,45.4199900348221,44.4637178551207,45.4199900348221,17639.9464065435,0.0,1.0
2014-06-25,52.59,52.6,52.26,52.32,5883,44.4912197056831,44.4996797208391,44.2120392055333,44.2627992964696,6953.88825135941,0.402757,1.0
2014-06-26,52.83,52.99,52.26,52.99,16214,44.6942600694283,44.8296203119252,44.2120392055333,44.8296203119252,19165.4502987492,0.0,1.0
2014-06-27,52.9494,53.0,52.59,52.59,5075,44.7952726503916,44.8380803270812,44.4912197056831,44.4912197056831,5998.80722006613,0.0,1.0
2014-06-30,53.15,53.42,53.0,53.0,12074,44.964980554422,45.1934009636355,44.8380803270812,44.8380803270812,14271.8420443504,0.0,1.0
2014-07-01,53.41,53.52,53.1301,53.18,15201,45.1849409484794,45.278001115196,44.9481451242615,44.9903605998902,17968.0529166946,0.0,1.0
2014-07-02,53.73,54.19,53.3,54.19,7712,45.4556614334731,45.8448221306515,45.0918807817628,45.8448221306515,9115.82291254187,0.0,1.0
2014-07-03,53.71,53.92,53.53,53.53,97586,45.438741403161,45.6164017214381,45.286461130352,45.286461130352,115349.675148251,0.0,1.0
2014-07-07,53.0599,53.63,52.86,53.035,36945,44.888755817866,45.3710612819126,44.7196401148965,44.8676903801274,43670.1345311021,0.0,1.0
2014-07-08,52.29,52.89,52.1601,52.89,32287,44.2374192510015,44.7450201603646,44.1275236541243,44.7450201603646,38164.2342294138,0.0,1.0
2014-07-09,52.2176,52.45,51.93,52.1,9690,44.1761687412716,44.3727794934983,43.9328587053835,44.0766789630364,11453.8801896435,0.0,1.0
2014-07-10,51.42,51.67,50.85,51.44,7082,43.5013979324248,43.7128983113262,43.0191770685298,43.5183179627369,8371.14339556816,0.0,1.0
2014-07-11,52.03,52.06,51.67,51.67,5248,44.0174588569441,44.0428389024122,43.7128983113262,43.7128983113262,6203.29857948907,0.0,1.0
2014-07-14,52.31,52.61,52.31,52.525,6087,44.2543392813136,44.5081397359952,44.2543392813136,44.4362296071687,7195.02257114138,0.0,1.0
2014-07-15,52.2,52.3,52.01,52.2887,10869,44.161279114597,44.2458792661575,44.000538826632,44.2363194490312,12847.4947142658,0.0,1.0
2014-07-16,52.54,52.5899,52.4,52.4,3893,44.4489196299028,44.4911351055315,44.330479417718,44.330479417718,4601.6466025059,0.0,1.0
2014-07-17,51.78,52.3,51.75,52.16,15282,43.8059584780427,44.2458792661575,43.7805784325746,44.1274390539728,18063.7974260198,0.0,1.0
2014-07-18,51.98,52.07,51.59,51.59,14294,43.9751587811638,44.0512989175683,43.6452181900777,43.6452181900777,16895.9508184483,0.0,1.0
2014-07-21,51.61,51.82,51.47,51.5898,8384,43.6621382203898,43.839798538667,43.5436980082051,43.6450489897746,9910.14773064719,0.0,1.0
2014-07-22,52.0034,52.2483,51.97,52.06,10256,43.994955216629,44.2021409878007,43.9666987660078,44.0428389024122,12122.9097239405,0.0,1.0
2014-07-23,51.79,52.04,51.75,51.8908,7511,43.8144184931988,44.0259188721001,43.7805784325746,43.8996954459718,8878.23468569787,0.0,1.0
2014-07-24,52.0352,52.12,51.46,51.46,4940,44.0218580648252,44.0935989933486,43.5352379930491,43.5352379930491,5839.23303785748,0.0,1.0
2014-07-25,51.808,51.97,51.7204,51.963,10914,43.8296465204797,43.9666987660078,43.7555367877127,43.9607767553985,12900.6861083353,0.0,1.0
2014-07-28,51.88,52.03,51.64,51.6657,5144,43.8905586296033,44.0174588569441,43.687518265858,43.7092605048091,6080.36735763944,0.0,1.0
2014-07-29,51.7624,51.98,51.7301,51.86,5068,43.7910688513681,43.9751587811638,43.763743002414,43.8736385992912,5990.53300321087,0.0,1.0
2014-07-30,51.8501,52.03,51.57,51.86,14445,43.8652631842867,44.0174588569441,43.6282981597656,43.8736385992912,17074.4374963262,0.0,1.0
2014-07-31,51.34,51.81,51.07,51.81,28668,43.4337178111764,43.8313385235109,43.205297401963,43.8313385235109,33886.4641152425,0.0,1.0
2014-08-01,50.54,50.84,50.32,50.84,18054,42.7569165986922,43.0107170533738,42.570796265259,43.0107170533738,21340.3873007042,0.0,1.0
2014-08-04,50.84,50.84,50.48,50.4896,4843,43.0107170533738,43.0107170533738,42.7061565077558,42.7142781223057,5724.5760328631,0.0,1.0
2014-08-05,50.69,50.87,50.29,50.36,12424,42.883816826033,43.0360970988419,42.5454162197908,42.6046363258832,14685.5528871136,0.0,1.0
2014-08-06,50.19,50.3,49.63,49.63,32214,42.4608160682303,42.5538762349469,41.9870552194913,41.9870552194913,38077.9459679232,0.0,1.0
2014-08-07,49.37,50.1,49.21,49.59,31521,41.767094825434,42.3846759318258,41.6317345829371,41.9532151588671,37258.7984992521,0.0,1.0
2014-08-08,49.38,49.5199,49.17,49.1801,8456,41.77555484059,41.8939104526232,41.5978945223129,41.6064391376205,9995.25396115847,0.0,1.0
2014-08-11,50.04,50.1899,49.7,49.7,9814,42.3339158408895,42.4607314680788,42.0462753255837,42.0462753255837,11600.4520310796,0.0,1.0
2014-08-12,50.28,50.32,50.0529,50.18,4671,42.5369562046348,42.570796265259,42.3448292604408,42.4523560530743,5521.26670441949,0.0,1.0
2014-08-13,50.6379,50.6379,50.408,50.63,7954,42.8397401470699,42.8397401470699,42.6452443986323,42.8330567350966,9401.87440953814,0.0,1.0
2014-08-14,50.52,50.5699,50.45,50.56,5837,42.7399965683801,42.7822120440088,42.6807764622877,42.7738366290043,6899.51482631054,0.0,1.0
2014-08-15,50.25,50.88,50.2,50.88,15861,42.5115761591666,43.044557113998,42.4692760833864,43.044557113998,18748.1933630481,0.0,1.0
2014-08-18,50.75,50.8499,50.06,50.06,30868,42.9345769169693,43.0190924683783,42.3508358712016,42.3508358712016,36486.9322697539,0.0,1.0
2014-08-19,50.97,51.26,50.74,50.74,6911,43.1206972504025,43.366037689928,42.9261169018132,42.9261169018132,8169.01609810384,0.0,1.0
2014-08-20,50.8,51.08,50.78,50.81,8828,42.9768769927495,43.213757417119,42.9599569624374,42.9853370079056,10434.9694854668,0.0,1.0
2014-08-21,51.085,51.085,50.88,50.94,4952,43.2179874246971,43.2179874246971,43.044557113998,43.0953172049343,5853.41740960935,0.0,1.0
2014-08-22,50.88,50.88,50.58,50.8599,18459,43.044557113998,43.044557113998,42.7907566593164,43.0275524835343,21819.1098473302,0.0,1.0
2014-08-25,51.05,51.05,50.8488,50.9,16962,43.1883773716509,43.1883773716509,43.0181618667111,43.0614771443101,20049.6094712831,0.0,1.0
2014-08-26,50.98,51.05,50.5,50.5,13269,43.1291572655585,43.1883773716509,42.723076538068,42.723076538068,15684.3690646419,0.0,1.0
2014-08-27,50.98,51.22,50.97,50.98,8295,43.1291572655585,43.3321976293038,43.1206972504025,43.1291572655585,9804.9469734874,0.0,1.0
2014-08-28,50.8599,51.0,50.63,51.0,5609,43.0275524835343,43.1460772958706,42.8330567350966,43.1460772958706,6630.01176302482,0.0,1.0
2014-08-29,50.58,50.6799,50.49,50.54,51275,42.7907566593164,42.8752722107254,42.7146165229119,42.7569165986922,60608.638464806,0.0,1.0
2014-09-02,50.115,50.28,49.65,50.24,21057,42.3973659545599,42.5369562046348,42.0039752498034,42.5031161440106,24890.0263316123,0.0,1.0
2014-09-03,50.45,51.51,50.43,50.9,60318,42.6807764622877,43.5775380688293,42.6638564319756,43.0614771443101,71297.7446108274,0.0,1.0
2014-09-04,49.82,50.37,49.82,50.36,30858,42.1477955074564,42.6130963410393,42.1477955074564,42.6046363258832,36475.1119599607,0.0,1.0
2014-09-05,49.9588,50.0325,49.36,49.36,12064,42.2652205178224,42.3275708295225,41.7586348102779,41.7586348102779,14260.0217345572,0.0,1.0
2014-09-08,50.09,50.25,49.81,50.13,31254,42.3762159166698,42.5115761591666,42.1393354923003,42.410055977294,36943.1962277728,0.0,1.0
2014-09-09,49.9,50.1,49.53,49.53,18598,42.2154756287048,42.3846759318258,41.9024550679308,41.9024550679308,21983.4121534561,0.0,1.0
2014-09-10,50.02,50.1384,49.81,49.85,3427,42.3169958105774,42.4171623900251,42.1393354923003,42.1731755529245,4050.82016614121,0.0,1.0
2014-09-11,50.39,50.39,50.2748,50.38,5016,42.6300163713514,42.6300163713514,42.5325569967536,42.6215563561953,5929.06739228605,0.0,1.0
2014-09-12,50.589,51.1,50.4,51.1,9129,42.7983706729568,43.2306774474311,42.6384763865074,43.2306774474311,10790.7608102431,0.0,1.0
2014-09-15,50.4,50.6516,49.8,49.8,6678,42.6384763865074,42.8513303678337,42.1308754771442,42.1308754771442,7893.60287992151,0.0,1.0
2014-09-16,50.2786,50.43,49.95,49.9501,7637,42.5357718025129,42.6638564319756,42.257775704485,42.2578603046366,9027.17058909263,0.0,1.0
2014-09-17,50.4,50.84,50.0601,50.0601,6664,42.6384763865074,43.0107170533738,42.3509204713532,42.3509204713532,7877.05444621098,0.0,1.0
2014-09-18,50.8,50.95,50.34,50.34,13974,42.9768769927495,43.1037772200904,42.5877162955711,42.5877162955711,16517.7009050649,0.0,1.0
2014-09-19,50.625,50.94,50.6,50.91,7310,42.8288267275186,43.0953172049343,42.8076766896285,43.0699371594661,8640.64645885388,0.0,1.0
2014-09-22,50.81,50.87,50.24,50.32,10819,42.9853370079056,43.0360970988419,42.5031161440106,42.570796265259,12788.3931652996,0.0,1.0
2014-09-23,50.28,50.35,50.07,50.35,8904,42.5369562046348,42.5961763107272,42.3592958863577,42.5961763107272,10524.8038398953,0.0,1.0
2014-09-24,50.07,50.07,49.7,49.7,8732,42.3592958863577,42.3592958863577,42.0462753255837,42.0462753255837,10321.4945114517,0.0,1.0
2014-09-25,49.54,49.82,49.38,49.82,9933,41.9109150830869,42.1477955074564,41.77555484059,42.1477955074564,11741.1137176191,0.0,1.0
2014-09-26,49.77,49.8156,49.664,49.67,4720,42.1054954316761,42.1440731007877,42.0158192710219,42.0208952801156,5579.18622240633,0.0,1.0
2014-09-29,49.53,49.67,49.21,49.21,89810,41.9024550679308,42.0208952801156,41.6317345829371,41.6317345829371,106158.202253032,0.0,1.0
2014-09-30,48.96,49.24,48.87,49.15,7411,41.4202342040358,41.6571146284053,41.3440940676313,41.5809744920008,8760.03158776553,0.0,1.0
2014-10-01,48.81,49.1306,48.66,49.1306,11431,41.293333976695,41.564562062598,41.1664337493542,41.564562062598,13511.7961246455,0.0,1.0
2014-10-02,48.404,48.63,48.0832,48.53,75221,40.9498573613592,41.141053703886,40.6784600751531,41.0564535523255,88913.5522956837,0.0,1.0
2014-10-03,48.49,48.515,48.2,48.35,7410,41.0226134917013,41.0437635295914,40.7772730521758,40.9041732795165,8758.84955678621,0.0,1.0
2014-10-06,48.4095,48.4128,48.07,48.27,6721,40.9545103696951,40.9573021746966,40.6672928551471,40.8364931582681,7944.4302120324,0.0,1.0
2014-10-07,47.1,47.77,47.1,47.69,21095,39.8466713850099,40.4134924004655,39.8466713850099,40.345812279217,24934.9435088266,0.0,1.0
2014-10-08,47.49,47.59,46.81,47.16,20338,40.176611976096,40.2612121276565,39.6013309454844,39.8974314759462,24040.1460574788,0.0,1.0
2014-10-09,46.38,47.175,46.33,47.175,14934,39.2375502937741,39.9101214986803,39.1952502179938,39.9101214986803,17652.4506452153,0.0,1.0
2014-10-10,45.4,45.85,45.4,45.44,40438,38.4084688084809,38.7891694905033,38.4084688084809,38.4423088691051,47798.9687418787,0.0,1.0
2014-10-13,45.32,46.16,45.32,46.11,26774,38.3407886872325,39.0514299603409,38.3407886872325,39.0091298845607,31647.697440404,0.0,1.0
2014-10-14,45.5684,45.86,44.7,44.71,35568,38.5509354637088,38.7976295056593,37.8162677475572,37.8247277627132,42042.4778725739,0.0,1.0
2014-10-15,45.11,45.25,44.54,44.54,9789,38.1631283689554,38.2815685811401,37.6809075050603,37.6809075050603,11570.9012565965,0.0,1.0
2014-10-16,44.5,44.69,43.28,43.905,12120,37.6470674444361,37.8078077324011,36.6149455953976,37.143696542651,14326.2154693993,0.0,1.0
2014-10-17,45.83,46.04,45.63,45.69,33602,38.7722494601912,38.9499097784683,38.6030491570701,38.6538092480064,39718.604967224,0.0,1.0
2014-10-20,46.44,46.44,46.118,46.118,2159,39.2883103847104,39.2883103847104,39.0158978966855,39.0158978966855,2552.00488435917,0.0,1.0
2014-10-21,47.2,47.3199,47.02,47.02,14346,39.9312715365704,40.0327071182915,39.7789912637615,39.7789912637615,16957.4164293732,0.0,1.0
2014-10-22,47.4477,47.81,47.3457,47.47,20355,40.1408261119859,40.4473324610897,40.0545339573941,40.1596919457839,24060.2405841273,0.0,1.0
2014-10-23,48.0662,48.173,47.86,47.88,5691,40.6640780493878,40.7544310112544,40.4896325368699,40.5065525671821,6726.93830332933,0.0,1.0
2014-10-24,48.2,48.22,47.81,47.9201,37373,40.7772730521758,40.7941930824879,40.4473324610897,40.5404772279578,44176.0437902525,0.0,1.0
2014-10-27,48.4,48.43,47.95,48.0417,9324,40.9464733552968,40.971853400765,40.5657726732744,40.6433510122554,11021.2568512112,0.0,1.0
2014-10-28,48.34,48.34,47.9625,47.9625,18581,40.8957132643605,40.8957132643605,40.5763476922195,40.5763476922195,21963.3176268076,0.0,1.0
2014-10-29,48.04,48.6999,47.4,48.53,28519,40.6419128096789,41.2001892098268,40.1004718396915,41.0564535523255,33710.3414993234,0.0,1.0
2014-10-30,48.76,48.83,48.44,48.58,11594,41.2510339009147,41.3102540070071,40.980313415921,41.0987536281058,13704.4671742752,0.0,1.0
2014-10-31,49.28,49.29,48.85,48.85,256543,41.6909546890295,41.6994147041855,41.3271740373192,41.3271740373192,303241.773528557,0.0,1.0
2014-11-03,48.48,48.705,48.26,48.26,87423,41.0141534765452,41.2045038175564,40.8280331431121,40.8280331431121,103336.694305388,0.0,1.0
2014-11-04,48.4501,48.67,48.3,48.5,14468,40.9888580312286,41.1748937645103,40.8618732037363,41.0310735068573,17101.6242088506,0.0,1.0
2014-11-05,48.19,48.23,48.12,48.15,5366,40.7688130370197,40.8026530976439,40.7095929309273,40.7349729763955,6342.77823504923,0.0,1.0
2014-11-06,47.98,48.21,47.9063,48.21,11958,40.5911527187426,40.7857330673318,40.5288024070425,40.7857330673318,14134.7264507489,0.0,1.0
2014-11-07,48.05,48.05,47.7601,47.88,8131,40.650372824835,40.650372824835,40.405116985461,40.5065525671821,9611.09389287836,0.0,1.0
2014-11-10,47.93,48.09,46.91,46.91,63960,40.5488526429623,40.6842128854592,39.6859310970449,39.6859310970449,75602.7014375231,0.0,1.0
2014-11-11,48.09,48.208,47.83,47.83,15817,40.6842128854592,40.7840410643006,40.4642524914018,40.4642524914018,18696.1839999578,0.0,1.0
2014-11-12,47.95,47.96,47.8,47.83,12316,40.5657726732744,40.5742326884305,40.4388724459336,40.4642524914018,14557.8935413467,0.0,1.0
2014-11-13,47.69,47.9,47.61,47.72,26560,40.345812279217,40.5234725974942,40.2781321579686,40.3711923246852,31394.7428108289,0.0,1.0
2014-11-14,47.7,47.79,47.6101,47.6101,10546,40.3542722943731,40.4304124307776,40.2782167581202,40.2782167581202,12465.6987079443,0.0,1.0
2014-11-17,47.5,47.59,47.37,47.58,3582,40.185071991252,40.2612121276565,40.0750917942233,40.2527521125005,4234.03496793634,0.0,1.0
2014-11-18,48.56,48.63,47.92,47.92,68874,41.0818335977937,41.141053703886,40.5403926278063,40.5403926278063,81411.2016699181,0.0,1.0
2014-11-19,48.62,48.76,48.62,48.621,7500,41.13259368873,41.2510339009147,41.13259368873,41.1334396902456,8865.23234492531,0.0,1.0
2014-11-20,48.51,48.64,48.46,48.64,3685,41.0395335220134,41.1495137190421,40.9972334462331,41.1495137190421,4355.78415880664,0.0,1.0
2014-11-21,48.41,48.55,48.3201,48.55,8644,40.9549333704529,41.0733735826376,40.8788778341999,41.0733735826376,10217.4757852713,0.0,1.0
2014-11-24,48.87,48.9,48.55,48.55,7676,41.3440940676313,41.3694741130995,41.0733735826376,41.0733735826376,9073.26979728623,0.0,1.0
2014-11-25,49.3167,49.3167,49.17,49.2,3938,41.7220029446522,41.7220029446522,41.5978945223129,41.6232745677811,4654.83799657545,0.0,1.0
2014-11-26,49.4399,49.46,49.35,49.35,33164,41.8262303313748,41.8432349618384,41.7501747951219,41.7501747951219,39200.8753982804,0.0,1.0
2014-11-28,49.025,49.13,48.545,48.545,10839,41.4752243025501,41.5640544616887,41.0691435750596,41.0691435750596,12812.0337848861,0.0,1.0
2014-12-01,48.8,48.95,48.51,48.51,55310,41.2848739615389,41.4117741888797,41.0395335220134,41.0395335220134,65378.133466376,0.0,1.0
2014-12-02,49.1,49.29,48.91,48.91,33931,41.5386744162205,41.6994147041855,41.3779341282555,41.3779341282555,40107.4931594215,0.0,1.0
2014-12-03,48.81,48.901,48.64,48.901,14438,41.293333976695,41.3703201146151,41.1495137190421,41.3703201146151,17066.1632794709,0.0,1.0
2014-12-04,49.01,49.22,48.81,48.81,9887,41.462534279816,41.6401945980932,41.293333976695,41.293333976695,11686.7402925702,0.0,1.0
2014-12-05,49.28,49.32,49.1439,49.2,47647,41.6909546890295,41.7247947496537,41.5758138827556,41.6232745677811,56320.2300718209,0.0,1.0
2014-12-08,48.8,49.11,48.8,49.1,23053,41.2848739615389,41.5471344313766,41.2848739615389,41.5386744162205,27249.3601663418,0.0,1.0
2014-12-09,48.97,48.98,48.7,48.77,35696,41.4286942191918,41.4371542343479,41.2002738099784,41.2594939160708,42193.7778379273,0.0,1.0
2014-12-10,48.71,49.25,48.64,49.2,38181,41.2087338251345,41.6655746435613,41.1495137190421,41.6232745677811,45131.1248215458,0.0,1.0
2014-12-11,48.23,48.55,48.23,48.4919,36741,40.8026530976439,41.0733735826376,40.8026530976439,41.0242208945809,43429.0002113202,0.0,1.0
2014-12-12,47.51,48.4037,47.51,48.4037,41905,40.1935320064081,40.9496035609046,40.1935320064081,40.9496035609046,49533.008188546,0.0,1.0
2014-12-15,46.92,47.37,46.87,47.37,18384,39.694391112201,40.0750917942233,39.6520910364207,40.0750917942233,21730.4575238809,0.0,1.0
2014-12-16,46.78,47.11,46.51,46.51,14317,39.5759509000162,39.855131400166,39.3475304908028,39.3475304908028,16923.1375309728,0.0,1.0
2014-12-17,47.24,47.45,46.89,47.06,30498,39.9701926822974,40.1478755879554,39.6740545062008,39.8178930488763,36044.9981177621,0.006006,1.0
2014-12-18,48.13,48.13,47.51,47.51,27960,40.7232297586574,40.7232297586574,40.1986421324291,40.1986421324291,33045.384857126,0.0,1.0
2014-12-19,47.88,47.88,47.51,47.75,4618,40.5117024900169,40.5117024900169,40.1986421324291,40.4017083103239,5457.92515272561,0.0,1.0
2014-12-22,48.39,48.39,48.0775,48.0775,15816,40.9432181180434,40.9432181180434,40.6788090322429,40.6788090322429,18692.6254256189,0.0,1.0
2014-12-23,47.905,47.91,47.7101,47.7101,6500,40.532855216881,40.5370857622538,40.3679485582489,40.3679485582489,7682.22466277965,0.0,1.0
2014-12-24,48.085,48.17,47.95,48.17,10773,40.6851548503021,40.7570741216398,40.5709301252362,40.7570741216398,12732.4009680193,0.0,1.0
2014-12-26,48.14,48.2299,47.73,47.77,4658,40.731690849403,40.8077560552061,40.3847861288326,40.4186304918151,5505.20038141963,0.0,1.0
2014-12-29,47.89,48.04,47.78,48.04,15974,40.5201635807625,40.6470799419468,40.4270915825607,40.6470799419468,18879.3625789604,0.0,1.0
2014-12-30,47.52,47.62,47.36,47.62,34883,40.2071032231747,40.2917141306309,40.0717257712448,40.2917141306309,41227.545063345,0.0,1.0
2014-12-31,46.99,47.2,46.99,47.2,6043,39.7586654136569,39.9363483193149,39.7586654136569,39.9363483193149,7142.10517495039,0.0,1.0
2015-01-02,47.59,47.67,47.48,47.5,8192,40.266330858394,40.3340195843589,40.1732588601922,40.1901810416834,9681.96683653707,0.0,1.0
2015-01-05,46.83,47.29,46.63,47.29,12884,39.6232879617271,40.0124981360255,39.4540661468147,40.0124981360255,15227.3511623466,0.0,1.0
2015-01-06,46.35,46.69,46.32,46.69,11967,39.2171556059374,39.5048326912884,39.1917723337006,39.5048326912884,14143.566544536,0.0,1.0
2015-01-07,46.28,46.47,45.75,46.47,7008,39.1579279707181,39.3186886948848,38.7094901612004,39.3186886948848,8282.62006719382,0.0,1.0
2015-01-08,46.35,46.54,46.11,46.11,3707,39.2171556059374,39.3779163301042,39.0140894280426,39.0140894280426,4381.23181921911,0.0,1.0
2015-01-09,46.68,46.75,46.45,46.45,11682,39.4963716005428,39.5555992357621,39.3017665133936,39.3017665133936,13806.7305400911,0.0,1.0
2015-01-12,46.83,47.0299,46.76,46.86,3881,39.6232879617271,39.792425165732,39.5640603265077,39.6486712339639,4586.87906403813,0.0,1.0
2015-01-13,46.88,47.21,46.68,46.91,5359,39.6655934154552,39.9448094100605,39.4963716005428,39.690976687692,6333.69876428248,0.0,1.0
2015-01-14,46.79,46.79,46.49,46.71,6504,39.5894435987446,39.5894435987446,39.3356108763761,39.5217548727797,7686.95218564906,0.0,1.0
2015-01-15,46.6499,46.83,46.4,46.83,1934,39.4709037173985,39.6232879617271,39.2594610596655,39.6232879617271,2285.75730735629,0.0,1.0
2015-01-16,46.38,46.5099,45.93,46.27,23103,39.2425388781743,39.3524484469598,38.8617897946215,39.1494668799725,27304.9902129536,0.0,1.0
2015-01-20,47.28,47.34,47.25,47.32,25981,40.0040370452799,40.0548035897536,39.978653773043,40.0378814082623,30706.4429174889,0.0,1.0
2015-01-21,47.7,47.7,47.31,47.31,3780,40.3594028565958,40.3594028565958,40.0294203175167,40.0294203175167,4467.50911158571,0.0,1.0
2015-01-22,47.05,47.27,46.81,47.27,65023,39.8094319581307,39.9955759545342,39.6063657802358,39.9955759545342,76849.4298842955,0.0,1.0
2015-01-23,46.6589,46.8852,46.6589,46.83,5423,39.4785186990696,39.6699931826429,39.4785186990696,39.6232879617271,6409.33913019293,0.0,1.0
2015-01-26,47.68,47.74,47.35,47.35,68221,40.3424806751046,40.3932472195783,40.0632646804992,40.0632646804992,80629.0844183832,0.0,1.0
2015-01-27,47.7199,47.7728,47.42,47.56,14134,40.3762404271796,40.4209995972239,40.1224923157185,40.2409475861571,16704.702059035,0.0,1.0
2015-01-28,47.28,48.035,47.25,47.74,23280,40.0040370452799,40.642849396574,39.978653773043,40.3932472195783,27514.1830999247,0.0,1.0
2015-01-29,47.989,47.989,47.618,47.618,4176,40.6039283791441,40.6039283791441,40.2900219124817,40.2900219124817,4935.5338756566,0.0,1.0
2015-01-30,47.32,47.7,47.32,47.64,37850,40.0378814082623,40.3594028565958,40.0378814082623,40.3086363121221,44734.1851517246,0.0,1.0
2015-02-02,47.63,47.63,47.3972,47.4,19938,40.3001752213765,40.3001752213765,40.1032010288185,40.1055701342273,23564.3377425386,0.0,1.0
2015-02-03,48.35,48.35,47.89,48.06,24332,40.9093737550609,40.9093737550609,40.5201635807625,40.664002123438,28757.5216145777,0.0,1.0
2015-02-04,47.55,48.03,47.55,47.58,41632,40.2324864954115,40.6386188512012,40.2324864954115,40.2578697676484,49204.0580247451,0.0,1.0
2015-02-05,48.28,48.28,47.832,47.86,17217,40.8501461198416,40.8501461198416,40.4710892544379,40.4947803085257,20348.4403106273,0.0,1.0
2015-02-06,46.94,47.24,46.8611,47.16,12658,39.7163599599289,39.9701926822974,39.6496019539459,39.9025039563324,14960.2461202254,0.0,1.0
2015-02-09,47.12,47.25,46.81,46.96,48656,39.86865959335,39.978653773043,39.6063657802358,39.7332821414201,57505.5881834164,0.0,1.0
2015-02-10,47.5136,47.61,47.13,47.13,41294,40.2016881250975,40.2832530398852,39.8771206840956,39.8771206840956,48804.5823422805,0.0,1.0
2015-02-11,46.97,46.97,46.64,46.87,21604,39.7417432321657,39.7417432321657,39.4625272375603,39.6571323247095,25533.3510176449,0.0,1.0
2015-02-12,47.88,47.88,47.2,47.2,9805,40.5117024900169,40.5117024900169,39.9363483193149,39.9363483193149,11588.3404336238,0.0,1.0
2015-02-13,47.9701,48.0899,47.91,48.001,4493,40.5879369176349,40.6893007847674,40.5370857622538,40.6140816880389,5310.19006305677,0.0,1.0
2015-02-17,49.05,49.06,48.59,48.83,21856,41.5016501072542,41.5101111979998,41.1124399329558,41.3155061108506,25831.1849584172,0.0,1.0
2015-02-18,49.59,49.59,49.08,49.08,7948,41.9585490075175,41.9585490075175,41.527033379491,41.527033379491,9393.5879415035,0.0,1.0
2015-02-19,49.55,49.74,49.54,49.63,3712,41.924704644535,42.0854653687018,41.9162435537894,41.9923933705,4387.14122280587,0.0,1.0
2015-02-20,50.6,50.65,49.6799,49.8836,21177,42.8131191728249,42.855424626553,42.0346142133206,42.2069666318088,25028.6879513361,0.0,1.0
2015-02-23,50.51,50.73,50.4231,50.72,5506,42.7369693561143,42.9231133525179,42.6634424775349,42.9146522617723,6507.43522973305,0.0,1.0
2015-02-24,50.5,50.53,50.11,50.14,68253,42.7285082653687,42.7538915376056,42.3985257262896,42.4239089985265,80666.9046013385,0.0,1.0
2015-02-25,50.79,51.06,50.74,50.83,262430,42.9738798969916,43.2023293471233,42.9315744432635,43.0077242599741,310160.956654349,0.0,1.0
2015-02-26,50.55,50.751,50.53,50.7501,119058,42.7708137190968,42.9408816430837,42.7538915376056,42.9401201449166,140712.354446342,0.0,1.0
2015-02-27,51.03,51.12,50.76,50.76,79896,43.1769460748864,43.253095891597,42.9484966247548,42.9484966247548,94427.5417934529,0.0,1.0
2015-03-02,50.863,51.02,50.7,51.002,8842,43.0356458594346,43.1684849841408,42.8977300802811,43.1532550207987,10450.189302815,0.0,1.0
2015-03-03,50.45,50.75,50.45,50.75,41284,42.6862028116406,42.9400355340092,42.6862028116406,42.9400355340092,48792.763535107,0.0,1.0
2015-03-04,50.2,51.7,50.11,51.7,78915,42.4746755430002,43.7438391548428,42.3985257262896,43.7438391548428,93268.1168097318,0.0,1.0
2015-03-05,50.61,50.68,50.56,50.68,1728,42.8215802635705,42.8808078987898,42.7792748098424,42.8808078987898,2042.28987958204,0.0,1.0
2015-03-06,49.7618,50.25,49.75,50.17,57233,42.1039105465272,42.5169809967283,42.0939264594474,42.4492922707633,67642.5790961336,0.0,1.0
2015-03-09,50.09,50.12,49.92,49.93,10152,42.3816035447984,42.4069868170352,42.2377650021229,42.2462260928685,11998.4530425445,0.0,1.0
2015-03-10,49.3,49.55,49.15,49.39,42262,41.7131773758946,41.924704644535,41.5862610147103,41.7893271926052,49948.642876676,0.0,1.0
2015-03-11,48.96,49.12,48.89,49.09,7223,41.4255002905436,41.5608777424735,41.3662726553243,41.5354944702366,8536.72442142423,0.0,1.0
2015-03-12,49.43,49.43,49.24,49.3,12601,41.8231715555876,41.8231715555876,41.6624108314209,41.7131773758946,14892.8789193364,0.0,1.0
2015-03-13,49.3,49.31,49.07,49.2,4553,41.7131773758946,41.7216384666402,41.5185722887454,41.6285664684384,5381.10290609781,0.0,1.0
2015-03-16,50.13,50.2,49.66,49.66,20487,42.4154479077809,42.4746755430002,42.0177766427368,42.0177766427368,24213.1902563641,0.0,1.0
2015-03-17,49.65,49.7,49.41,49.642,8311,42.0093155519912,42.0516210057193,41.8062493740964,42.0025466793947,9822.61064190181,0.0,1.0
2015-03-18,50.65,50.6525,49.78,49.81,26249,42.855424626553,42.8575398992394,42.1193097316842,42.1446930039211,31023.1869497389,0.0,1.0
2015-03-19,50.27,50.34,50.23,50.34,5998,42.5339031782195,42.5931308134388,42.500058815237,42.5931308134388,7088.9205426696,0.0,1.0
2015-03-20,51.4,51.77,51.28,51.28,27154,43.4900064324743,43.8030667900621,43.3884733435269,43.3884733435269,32092.7889989414,0.0,1.0
2015-03-23,52.24,52.33,51.85,51.87,12174,44.2007380551062,44.2768878718167,43.8707555160271,43.8876776975183,14388.2158530276,0.0,1.0
2015-03-24,52.42,52.51,52.35,52.45,9266,44.3530376885273,44.4291875052378,44.293810053308,44.3784209607641,10951.3067269717,0.0,1.0
2015-03-25,52.19,52.4,52.18,52.35,16277,44.1584326013781,44.336115507036,44.1499715106325,44.293810053308,19237.4724363176,0.0,1.0
2015-03-26,52.24,52.44,51.0501,51.62,76825,44.2007380551062,44.3699598700185,43.1939528672851,43.6761504288779,90797.9861104688,0.0,1.0
2015-03-27,52.87,52.9,52.3,52.9,23356,44.7337867720801,44.7591700443169,44.2515045995799,44.7591700443169,27604.0060344433,0.0,1.0
2015-03-30,53.21,53.32,53.0,53.32,18093,45.0214638574311,45.1145358556329,44.8437809517731,45.1145358556329,21383.7678190265,0.0,1.0
2015-03-31,52.5,52.82,52.5,52.81,11549,44.4207264144922,44.691481318352,44.4207264144922,44.6830202276064,13649.5404046834,0.0,1.0
2015-04-01,53.25,53.27,52.97,52.97,22883,45.0553082204135,45.0722304019048,44.8183976795363,44.8183976795363,27044.9764551365,0.0,1.0
2015-04-02,53.84,54.1,53.55,54.1,62283,45.554512574405,45.774500933791,45.3091409427821,45.774500933791,73611.0767187547,0.0,1.0
2015-04-06,54.46,54.77,54.38,54.54,12579,46.0791002006333,46.3413940137474,46.0114114746683,46.1467889265982,14866.8775435547,0.0,1.0
2015-04-07,54.03,54.57,54.03,54.57,11905,45.7152732985717,46.1721721988351,45.7152732985717,46.1721721988351,14070.2899400603,0.0,1.0
2015-04-08,54.33,54.5,54.1601,54.335,16360,45.9691060209402,46.1129445636157,45.8253520891722,45.9733365663131,19335.5685358577,0.0,1.0
2015-04-09,54.17,54.43,54.16,54.43,7784,45.8337285690104,46.0537169283964,45.8252674782647,46.0537169283964,9199.75950385797,0.0,1.0
2015-04-10,54.58,54.7,54.49,54.49,3413,46.1806332895807,46.2821663785281,46.1044834728701,46.1044834728701,4033.75888831799,0.0,1.0
2015-04-13,54.12,54.45,54.01,54.45,27338,45.7914231152823,46.0706391098877,45.6983511170805,46.0706391098877,32310.2550509339,0.0,1.0
2015-04-14,54.41,54.65,54.41,54.44,10018,46.0367947469052,46.2398609248,46.0367947469052,46.062178019142,11840.0810264195,0.0,1.0
2015-04-15,54.5,54.73,54.25,54.6634,11855,46.1129445636157,46.3075496507649,45.9014172949753,46.2511987863991,14011.1959041928,0.0,1.0
2015-04-16,54.49,54.69,54.02,54.02,4558,46.1044834728701,46.2737052877825,45.7068122078261,45.7068122078261,5387.01230968457,0.0,1.0
2015-04-17,53.66,53.84,53.47,53.49,11168,45.4022129409839,45.554512574405,45.2414522168171,45.2583743983084,13199.2438513728,0.0,1.0
2015-04-20,54.08,54.33,54.05,54.33,5112,45.7575787522998,45.9691060209402,45.7321954800629,45.9691060209402,6041.77422709686,0.0,1.0
2015-04-21,55.07,55.12,54.5,54.5,11342,46.5952267361159,46.637532189844,46.1129445636157,46.1129445636157,13404.8910961918,0.0,1.0
2015-04-22,54.6301,54.84,54.57,54.75,6303,46.2230233542162,46.4006216489667,46.1721721988351,46.3244718322562,7449.39416146157,0.0,1.0
2015-04-23,54.8172,54.8891,54.38,54.38,5399,46.3813303620667,46.4421656045277,46.0114114746683,46.0114114746683,6380.97399297652,0.0,1.0
2015-04-24,55.15,55.3,54.97,55.06,8954,46.6629154620809,46.7898318232651,46.5106158286598,46.5867656453703,10582.5599431583,0.0,1.0
2015-04-27,55.72,55.9588,55.6,55.79,13332,47.1451976345811,47.3472484815864,47.0436645456337,47.2044252698004,15756.8337237197,0.0,1.0
2015-04-28,55.38,55.38,55.0,55.29,8222,46.8575205492301,46.8575205492301,46.5359991008966,46.7813707325195,9717.42325805759,0.0,1.0
2015-04-29,54.65,55.08,54.6,54.64,14256,46.2398609248,46.6036878268616,46.1975554710719,46.2313998340544,16848.8915065518,0.0,1.0
2015-04-30,55.15,55.33,54.3,54.7,13331,46.6629154620809,46.815215095502,45.9437227487034,46.2821663785281,15755.6518430024,0.0,1.0
2015-05-01,55.66,55.66,55.3,55.39,12718,47.0944310901074,47.0944310901074,46.7898318232651,46.8659816399757,15031.1589632664,0.0,1.0
2015-05-04,55.48,55.86,55.44,55.86,15015,46.9421314566863,47.2636529050197,46.9082870937038,47.2636529050197,17745.938971021,0.0,1.0
2015-05-05,55.13,55.57,55.03,55.57,7424,46.6459932805896,47.0182812733968,46.5613823731335,47.0182812733968,8774.28244561173,0.0,1.0
2015-05-06,55.12,55.3299,54.98,55.2,13295,46.637532189844,46.8151304845945,46.5190769194054,46.705220915809,15713.1041371778,0.0,1.0
2015-05-07,55.27,55.34,54.97,55.16,7544,46.7644485510283,46.8236761862476,46.5106158286598,46.6713765528265,8916.10813169381,0.0,1.0
2015-05-08,55.49,55.7,55.44,55.7,8298,46.9505925474319,47.1282754530898,46.9082870937038,47.1282754530898,9807.24619257624,0.0,1.0
2015-05-11,55.71,55.76,55.62,55.64,5320,47.1367365438355,47.1790419975636,47.0605867271249,47.0775089086161,6287.60541630581,0.0,1.0
2015-05-12,55.65,55.71,55.5061,55.6884,2842,47.0859699993618,47.1367365438355,46.9642149035323,47.1184605878249,3358.90499871073,0.0,1.0
2015-05-13,56.07,56.33,56.06,56.33,14865,47.4413358106777,47.6613241700638,47.4328747199321,47.6613241700638,17568.6568634184,0.0,1.0
2015-05-14,56.58,56.82,56.53,56.82,9314,47.8728514387042,48.075917616599,47.8305459849761,48.075917616599,11008.0370014046,0.0,1.0
2015-05-15,56.96,56.96,56.721,56.76,56709,48.1943728870377,48.1943728870377,47.9921528182174,48.0251510721253,67023.2736002417,0.0,1.0
2015-05-18,56.655,56.78,56.43,56.78,9907,47.9363096192963,48.0420732536165,47.7459350775199,48.0420732536165,11708.8922667936,0.0,1.0
2015-05-19,56.39,56.5299,55.95,55.96,20465,47.7120907145375,47.8304613740686,47.3398027217303,47.3482638124759,24187.1888805824,0.0,1.0
2015-05-20,56.29,56.29,55.9701,56.19,3630,47.6274798070813,47.6274798070813,47.356809514129,47.5428688996251,4290.2270039831,0.0,1.0
2015-05-21,56.37,56.41,56.29,56.29,1841,47.6951685330462,47.7290128960287,47.6274798070813,47.6274798070813,2175.84240064267,0.0,1.0
2015-05-22,56.03,56.157,55.98,55.98,4267,47.4074914476952,47.5149473001646,47.3651859939671,47.3651859939671,5043.08502093551,0.0,1.0
2015-05-26,55.314,55.81,55.2,55.81,15805,46.801677350309,47.2213474512916,46.705220915809,47.2213474512916,18679.6247377281,0.0,1.0
2015-05-27,55.8,55.8,55.3,55.3,5490,47.212886360546,47.212886360546,46.7898318232651,46.7898318232651,6488.52513825544,0.0,1.0
2015-05-28,56.17,56.19,55.58,55.77,13776,47.5259467181339,47.5428688996251,47.0267423641424,47.1875030883092,16281.5887622235,0.0,1.0
2015-05-29,55.57,55.95,55.48,55.95,5334,47.0182812733968,47.3398027217303,46.9421314566863,47.3398027217303,6304.15174634873,0.0,1.0
2015-06-01,55.45,55.74,55.18,55.57,18872,46.9167481844494,47.1621198160723,46.6882987343177,47.0182812733968,22304.4528978427,0.0,1.0
2015-06-02,56.07,56.55,55.75,55.75,19772,47.4413358106777,47.8474681664673,47.1705809068179,47.1705809068179,23368.1455434584,0.0,1.0
2015-06-03,56.9,57.05,56.35,56.35,56694,48.143606342564,48.2705227037482,47.678246351555,47.678246351555,67005.5453894815,0.0,1.0
2015-06-04,56.4,56.77,56.14,56.7,31313,47.7205518052831,48.0336121628709,47.500563445897,47.9743845276516,37008.230902403,0.0,1.0
2015-06-05,55.72,55.73,55.38,55.47,35791,47.1451976345811,47.1536587253267,46.8575205492301,46.9336703659406,42300.6927546995,0.0,1.0
2015-06-08,55.7,55.95,55.2,55.95,181927,47.1282754530898,47.3398027217303,46.705220915809,47.3398027217303,215016.013265464,0.0,1.0
2015-06-09,55.2449,55.4,55.05,55.38,25653,46.7432112132568,46.8744427307213,46.5783045546247,46.8575205492301,30318.7860421979,0.0,1.0
2015-06-10,56.96,56.96,55.6,55.81,11643,48.1943728870377,48.1943728870377,47.0436645456337,47.2213474512916,13760.6371921144,0.0,1.0
2015-06-11,56.759,56.767,56.58,56.659,877,48.0243049630507,48.0310738356472,47.8728514387042,47.9396940555946,1036.50938911658,0.0,1.0
2015-06-12,56.53,56.53,56.0,56.34,3862,47.8305459849761,47.8305459849761,47.3821081754584,47.6697852608094,4564.42333040847,0.0,1.0
2015-06-15,55.2999,55.2999,54.7,55.08,262486,46.7897472123577,46.7897472123577,46.2821663785281,46.6036878268616,310227.14197452,0.0,1.0
2015-06-16,55.28,55.35,54.8575,54.8774,145152,46.7729096417739,46.8321372769932,46.4154285577716,46.4322661283554,171552.349884891,0.0,1.0
2015-06-17,54.6176,54.76,54.08,54.76,43580,46.2124469907842,46.3329329230018,45.7575787522998,46.3329329230018,51506.3616621442,0.0,1.0
2015-06-18,55.355,56.04,55.04,55.04,7435,46.836367822366,47.4159525384408,46.5698434638791,46.5698434638791,8787.28313350259,0.0,1.0
2015-06-19,55.02,55.4118,55.02,55.12,16534,46.5529212823879,46.8844268178011,46.5529212823879,46.637532189844,19541.2157806767,0.0,1.0
2015-06-22,56.64,56.83,56.2952,56.2952,22204,47.9236179831779,48.0843787073446,47.631879574269,47.631879574269,26242.4794480553,0.0,1.0
2015-06-23,55.94,56.28,55.82,56.17,8536,47.3313416309847,47.6190187163357,47.2298085420373,47.5259467181339,10088.5338033057,0.0,1.0
2015-06-24,55.46,55.78,55.46,55.78,10651,46.925209275195,47.1959641790548,46.925209275195,47.1959641790548,12588.2115205025,0.0,1.0
2015-06-25,54.99,55.1886,54.88,54.97,8046,47.2108336999311,47.3813387294421,47.1163948618334,47.1936630020952,9371.7798506203,0.807574,1.0
2015-06-26,54.95,55.27,54.81,55.27,4961,47.1764923042592,47.4512234696344,47.0562974194076,47.4512234696344,5778.4488986984,0.0,1.0
2015-06-29,53.7,54.5,53.19,54.5,26789,46.1033236895127,46.7901516029505,45.6654708946961,46.7901516029505,31203.1581429613,0.0,1.0
2015-06-30,53.8,54.36,53.3,54.36,50471,46.1891771786924,46.6699567180989,45.7599097327938,46.6699567180989,58787.3602834522,0.0,1.0
2015-07-01,54.32,54.57,54.11,54.57,15554,46.635615322427,46.8502490453763,46.4553229951496,46.8502490453763,18116.910737826,0.0,1.0
2015-07-02,54.24,54.31,53.95,53.95,23581,46.5669325310832,46.627029973509,46.317957412462,46.317957412462,27466.5598629725,0.0,1.0
2015-07-06,53.12,53.71,52.93,53.0,71613,45.6053734522703,46.1119090384306,45.4422518228288,45.5023492652546,83413.0338606103,0.0,1.0
2015-07-07,53.26,53.42,52.44,52.94,10083,45.7255683371219,45.8629339198094,45.0215697258481,45.4508371717468,11744.4265764112,0.0,1.0
2015-07-08,52.55,52.868,52.46,52.868,13816,45.1160085639458,45.3890226595374,45.0387404236841,45.3890226595374,16092.5317444904,0.0,1.0
2015-07-09,53.52,53.8,53.39,53.65,7954,45.9487874089892,46.1891771786924,45.8371778730555,46.0603969449228,9264.62054832634,0.0,1.0
2015-07-10,55.9,55.91,55.37,55.37,9909,47.9921004514666,48.0006858003846,47.5370769588141,47.5370769588141,11541.7557220726,0.0,1.0
2015-07-13,55.93,55.9599,55.771,55.92,11850,48.0178564982206,48.0435266914853,47.8813494504248,48.0092711493026,13802.5840454698,0.0,1.0
2015-07-14,56.02,56.08,55.7707,55.7707,15790,48.0951246384823,48.1466367319901,47.8810918899573,47.8810918899573,18391.7976437105,0.0,1.0
2015-07-15,56.21,56.3052,55.97,56.2,48042,48.2582462679238,48.3399787896229,48.0521978938924,48.2496609190058,55958.1217478871,0.0,1.0
2015-07-16,56.65,56.74,56.55,56.74,19141,48.6360016203146,48.7132697605763,48.5501481311349,48.7132697605763,22294.9587522648,0.0,1.0
2015-07-17,56.37,56.65,56.36,56.65,5441,48.3956118506113,48.6360016203146,48.3870265016934,48.6360016203146,6337.5409106668,0.0,1.0
2015-07-20,56.89,57.0,56.76,56.94,8374,48.8420499943459,48.9364888324436,48.7304404584123,48.8849767389358,9753.8260587987,0.0,1.0
2015-07-21,56.7,56.72,56.595,56.66,5179,48.6789283649045,48.6960990627404,48.5887822012657,48.6445869692325,6032.36985413403,0.0,1.0
2015-07-22,56.81,56.95,56.63,56.91,22153,48.7733672030021,48.8935620878538,48.6188309224786,48.8592206921819,25803.2611273666,0.0,1.0
2015-07-23,56.93,57.13,56.87,57.07,8235,48.8763913900178,49.0480983683773,48.82487929651,48.9965862748694,9591.92233033285,0.0,1.0
2015-07-24,56.54,57.16,56.54,56.91,6573,48.5415627822169,49.0738544151312,48.5415627822169,48.8592206921819,7656.06623889226,0.0,1.0
2015-07-27,56.03,56.54,56.01,56.54,5772,48.1037099874003,48.5415627822169,48.0865392895643,48.5415627822169,6723.08144392,0.0,1.0
2015-07-28,56.38,56.38,56.0,56.15,8403,48.4041971995293,48.4041971995293,48.0779539406464,48.206734174416,9787.60453452179,0.0,1.0
2015-07-29,56.4,56.64,56.4,56.58,12371,48.4213678973653,48.6274162713966,48.4213678973653,48.5759041778888,14409.4318334605,0.0,1.0
2015-07-30,55.69,55.85,55.34,55.85,9660,47.8118081241892,47.9491737068768,47.5113209120602,47.9491737068768,11251.726740864,0.0,1.0
2015-07-31,56.43,56.86,56.1353,56.86,15924,48.4471239441192,48.816293947592,48.1941137115065,48.816293947592,18547.8774970516,0.0,1.0
2015-08-03,56.78,57.02,56.6799,57.02,27989,48.7476111562482,48.9536595302796,48.6616718135793,48.9536595302796,32600.8881728824,0.0,1.0
2015-08-04,56.75,56.97,56.5401,56.89,18018,48.7218551094943,48.9107327856897,48.5416486357061,48.8420499943459,20986.9163992638,0.0,1.0
2015-08-05,57.0,57.06,56.9028,56.96,45544,48.9364888324436,48.9880009259515,48.8530392409609,48.9021474367717,53048.5137356016,0.0,1.0
2015-08-06,56.0199,56.64,55.78,56.64,340092,48.0950387849931,48.6274162713966,47.889076264451,48.6274162713966,396130.66777991,0.0,1.0
2015-08-07,55.503,55.54,55.02,55.38,90769,47.6512620994231,47.6830278904196,47.2365897466851,47.5456623077321,105725.464238249,0.0,1.0
2015-08-10,55.79,55.96,55.17,55.17,72571,47.8976616133689,48.0436125449745,47.3653699804546,47.3653699804546,84528.8883344973,0.0,1.0
2015-08-11,55.68,56.09,55.53,56.09,11327,47.8032227752712,48.1552220809081,47.6744425415017,48.1552220809081,13193.4067074293,0.0,1.0
2015-08-12,55.72,55.73,55.29,55.46,19414,47.8375641709431,47.8461495198611,47.4683941674703,47.6143450990758,22612.9423340719,0.0,1.0
2015-08-13,55.75,55.8,55.59,55.76,11732,47.8633202176971,47.9062469622869,47.7259546350095,47.871905566615,13665.1405925276,0.0,1.0
2015-08-14,56.19,56.29,55.87,56.29,2040,48.2410755700878,48.3269290592676,47.9663444047127,48.3269290592676,2376.1410508657,0.0,1.0
2015-08-17,56.24,56.28,55.9799,55.9799,13408,48.2840023146777,48.3183437103496,48.0606973893212,48.0606973893212,15617.3035343173,0.0,1.0
2015-08-18,56.28,56.45,56.193,56.35,21886,48.3183437103496,48.4642946419551,48.2436511747632,48.3784411527754,25492.2661957091,0.0,1.0
2015-08-19,56.18,56.25,55.76,55.82,9448,48.2324902211699,48.2925876635957,47.871905566615,47.9234176601229,11004.794435578,0.0,1.0
2015-08-20,54.26,55.0625,54.26,55.0625,26498,46.5841032289191,47.2730774795864,46.5841032289191,47.2730774795864,30864.2086107055,0.0,1.0
2015-08-21,53.54,54.0801,53.54,54.05,16354,45.9659581068251,46.4296528018848,45.9659581068251,46.4038109016417,19048.7307577733,0.0,1.0
2015-08-24,51.92,53.02,51.7201,51.94,57151,44.5751315821136,45.5195199630905,44.4035104572433,44.5923022799495,66568.0574500124,0.0,1.0
2015-08-25,53.11,54.51,52.92,54.28,31120,45.5967881033523,46.7987369518684,45.4336664739108,46.6012739267551,36247.7987759512,0.0,1.0
2015-08-26,53.65,53.74,52.84,53.47,25112,46.0603969449228,46.1376650851846,45.364983682567,45.9058606643993,29249.8304261468,0.0,1.0
2015-08-27,54.13,54.3599,53.76,54.13,13628,46.4724936929855,46.6698708646097,46.1548357830205,46.4724936929855,15873.5540398028,0.0,1.0
2015-08-28,53.83,54.008,53.73,53.82,7199,46.2149332254463,46.3677524361862,46.1290797362666,46.2063478765283,8385.21540450106,0.0,1.0
2015-08-31,53.98,54.27,53.96,53.98,7966,46.3437134592159,46.5926885778371,46.32654276138,46.3437134592159,9278.59784862556,0.0,1.0
2015-09-01,53.27,53.43,53.01,53.22,15490,45.7341536860399,45.8715192687274,45.5109346141726,45.69122694145,18042.3651362302,0.0,1.0
2015-09-02,53.87,53.87,53.61,53.76,9975,46.2492746211182,46.2492746211182,46.0260555492509,46.1548357830205,11618.6308737183,0.0,1.0
2015-09-03,53.92,54.28,53.8,54.04,12558,46.2922013657081,46.6012739267551,46.1891771786924,46.3952255527237,14627.2447631232,0.0,1.0
2015-09-04,53.26,53.36,53.22,53.33,11571,45.7255683371219,45.8114218263016,45.69122694145,45.7856657795477,13477.6118135132,0.0,1.0
2015-09-08,54.45,54.46,54.03,54.03,17303,46.7472248583606,46.7558102072786,46.3866402038058,46.3866402038058,20154.1022564359,0.0,1.0
2015-09-09,54.2,54.94,54.19,54.94,9416,46.5325911354113,47.1679069553413,46.5240057864933,47.1679069553413,10967.5216347801,0.0,1.0
2015-09-10,54.673,54.8,54.5699,54.66,6355,46.9386781392314,47.0477120704897,46.8501631918871,46.927517185638,7402.14528345662,0.0,1.0
2015-09-11,54.8893,54.949,54.464,54.67,6426,47.1243792363272,47.1756337693675,46.7592443468458,46.936102534556,7484.84431022694,0.0,1.0
2015-09-14,54.263,54.4,54.17,54.17,2570,46.5866788335945,46.7042981137708,46.5068350886574,46.5068350886574,2993.47181408081,0.0,1.0
2015-09-15,54.3999,54.46,54.19,54.46,3556,46.7042122602816,46.7558102072786,46.5240057864933,46.7558102072786,4141.93998866589,0.0,1.0
2015-09-16,54.87,54.88,54.39,54.54,14746,47.1078095129155,47.1163948618334,46.6957127648528,46.8244929986224,17175.7725176792,0.0,1.0
2015-09-17,55.27,55.62,54.852,54.987,10908,47.4512234696344,47.7517106817634,47.0923558848631,47.2082580952557,12705.3659719819,0.0,1.0
2015-09-18,54.4111,54.9,54.35,54.9,3461,46.7138278510697,47.1335655596694,46.6613713691809,47.1335655596694,4031.28636129714,0.0,1.0
2015-09-21,54.57,54.79,54.455,54.765,56000,46.8502490453763,47.0391267215717,46.7515175328196,47.0176633492768,65227.4013963132,0.0,1.0
2015-09-22,53.71,53.75,53.3105,53.75,12378,46.1119090384306,46.1462504341025,45.7689243491576,46.1462504341025,14417.5852586351,0.0,1.0
2015-09-23,53.52,53.73,53.35,53.6999,5745,45.9487874089892,46.1290797362666,45.8028364773836,46.1032378360235,6691.63251824677,0.0,1.0
2015-09-24,53.48,53.58,53.15,53.58,26226,45.9144460133173,46.000299502497,45.6311294990242,46.000299502497,30547.3898039234,0.0,1.0
2015-09-25,53.38,54.02,53.38,54.02,11078,45.8285925241376,46.3780548548878,45.8285925241376,46.3780548548878,12903.3777262207,0.0,1.0
2015-09-28,52.9201,53.36,52.83,53.292,35313,45.4337523274,45.8114218263016,45.3563983336491,45.7530414536594,41131.7004555002,0.0,1.0
2015-09-29,52.57,52.63,52.35,52.51,12903,45.1331792617818,45.1846913552896,44.9443015855864,45.0816671682739,15029.0921467255,0.0,1.0
2015-09-30,53.0399,53.0399,52.69,52.9,34218,45.5366048074373,45.5366048074373,45.2362034487974,45.4164957760749,39856.2718031973,0.0,1.0
2015-10-01,53.4091,53.4091,53.082,53.33,36463,45.8535758894889,45.8535758894889,45.572749126382,45.7856657795477,42471.1917341744,0.0,1.0
2015-10-02,53.61,53.61,53.09,53.09,2355,46.0260555492509,46.0260555492509,45.5796174055164,45.5796174055164,2743.04518371996,0.0,1.0
2015-10-05,54.32,54.32,54.1,54.2,15736,46.635615322427,46.635615322427,46.4467376462316,46.5325911354113,18328.899792364,0.0,1.0
2015-10-06,54.6816,54.69,54.36,54.69,19632,46.9460615393009,46.953273232392,46.6699567180989,46.953273232392,22866.8632895075,0.0,1.0
2015-10-07,54.71,54.71,54.35,54.6031,13634,46.9704439302279,46.9704439302279,46.6613713691809,46.8786665502948,15880.5426899524,0.0,1.0
2015-10-08,54.88,54.88,54.02,54.02,22119,47.1163948618334,47.1163948618334,46.3780548548878,46.3780548548878,25763.6587765188,0.0,1.0
2015-10-09,54.7058,54.9,54.7058,54.75,19799,46.9668380836824,47.1335655596694,46.9668380836824,47.0047853258998,23061.3807186715,0.0,1.0
2015-10-12,54.85,54.86,54.82,54.82,7958,47.0906388150795,47.0992241639975,47.0648827683256,47.0648827683256,9269.27964842609,0.0,1.0
2015-10-13,53.97,54.379,53.96,54.3,14326,46.3351281102979,46.686268881043,46.32654276138,46.618444624591,16686.5670072069,0.0,1.0
2015-10-14,53.6135,53.83,53.39,53.55,195756,46.0290604213722,46.2149332254463,45.8371778730555,45.9745434557431,228011.699781012,0.0,1.0
2015-10-15,53.9301,53.94,53.64,53.67,5262,46.3008725681152,46.309372063544,46.0518115960048,46.0775676427588,6129.04618120358,0.0,1.0
2015-10-16,54.47,54.5699,54.27,54.36,6855,46.7643955561966,46.8501631918871,46.5926885778371,46.6699567180989,7984.53279592369,0.0,1.0
2015-10-19,54.68,54.7899,54.59,54.59,21257,46.944687883474,47.0390408680825,46.8674197432122,46.8674197432122,24759.6227050255,0.0,1.0
2015-10-20,54.5555,54.706,54.3882,54.67,5542,46.8378002894452,46.9670097906607,46.6941674020475,46.936102534556,6455.18318818515,0.0,1.0
2015-10-21,54.14,54.45,54.14,54.45,27906,46.4810790419035,46.7472248583606,46.4810790419035,46.7472248583606,32504.2118458128,0.0,1.0
2015-10-22,53.5616,53.816,53.5616,53.74,21162,45.9845024604879,46.2029137369612,45.9845024604879,46.1376650851846,24648.9690776568,0.0,1.0
2015-10-23,54.02,54.02,53.67,53.81,35922,46.3780548548878,46.3780548548878,46.0775676427588,46.1977625276104,41841.0484456851,0.0,1.0
2015-10-26,54.34,54.36,53.8652,53.99,29225,46.6527860202629,46.6699567180989,46.2451536536376,46.3522988081339,34040.550103701,0.0,1.0
2015-10-27,53.92,53.95,53.64,53.95,14735,46.2922013657081,46.317957412462,46.0518115960048,46.317957412462,17162.9599924049,0.0,1.0
2015-10-28,53.96,54.61,53.75,54.11,18705,46.32654276138,46.8845904410482,46.1462504341025,46.4553229951496,21787.1168413935,0.0,1.0
2015-10-29,52.96,52.98,52.61,52.61,21772,45.4680078695827,45.4851785674187,45.1675206574537,45.1675206574537,25359.4818428666,0.0,1.0
2015-10-30,52.98,53.35,52.85,53.155,8678,45.4851785674187,45.8028364773836,45.373569031485,45.6354221734832,10107.9176663787,0.0,1.0
2015-11-02,53.53,53.58,53.305,53.58,34757,45.9573727579071,46.000299502497,45.7642024072528,46.000299502497,40484.0855416368,0.0,1.0
2015-11-03,53.59,53.7,53.23,53.23,16226,46.008884851415,46.1033236895127,45.699812290368,45.699812290368,18899.6395545818,0.0,1.0
2015-11-04,53.24,53.685,53.08,53.46,26937,45.7083976392859,46.0904456661357,45.5710320565984,45.8972753154813,31375.5448466516,0.0,1.0
2015-11-05,53.98,54.36,53.86,54.35,13244,46.3437134592159,46.6699567180989,46.2406892722002,46.6613713691809,15426.2804302281,0.0,1.0
2015-11-06,54.06,54.06,53.54,53.54,267270,46.4123962505597,46.4123962505597,45.9659581068251,45.9659581068251,311309.420914154,0.0,1.0
2015-11-09,53.59,53.66,53.39,53.51,178764,46.008884851415,46.0689822938408,45.8371778730555,45.9402020600712,208219.842557331,0.0,1.0
2015-11-10,53.39,53.419,53.15,53.17,13661,45.8371778730555,45.8620753849176,45.6311294990242,45.6483001968601,15911.9916156256,0.0,1.0
2015-11-11,54.0,54.26,53.94,53.94,26815,46.3608841570519,46.5841032289191,46.309372063544,46.309372063544,31233.4422936096,0.0,1.0
2015-11-12,53.69,54.01,53.6393,53.861,17040,46.0947383405947,46.3694695059698,46.0512106215806,46.241547807092,19847.7664248782,0.0,1.0
2015-11-13,53.1312,53.345,52.93,53.25,14849,45.6149890430584,45.7985438029246,45.4422518228288,45.7169829882039,17295.7443452474,0.0,1.0
2015-11-16,53.73,53.73,53.19,53.19,19965,46.1290797362666,46.1290797362666,45.6654708946961,45.6654708946961,23254.7333728106,0.0,1.0
2015-11-17,53.8152,54.23,53.81,54.21,22426,46.2022269090477,46.5583471821652,46.1977625276104,46.5411764843293,26121.2447091736,0.0,1.0
2015-11-18,54.29,54.44,53.9,54.36,18425,46.6098592756731,46.7386395094426,46.2750306678721,46.6699567180989,21460.979834412,0.0,1.0
2015-11-19,54.695,54.81,54.52,54.73,19547,46.9575659068509,47.0562974194076,46.8073223007864,46.9876146280638,22767.8574123881,0.0,1.0
2015-11-20,54.33,54.566,54.26,54.566,13262,46.6442006713449,46.8468149058091,46.5841032289191,46.8468149058091,15447.2463806769,0.0,1.0
2015-11-23,53.93,54.29,53.84,54.17,29682,46.300786714626,46.6098592756731,46.2235185743643,46.5068350886574,34572.8522900959,0.0,1.0
2015-11-24,54.0301,54.0805,53.65,53.68,8807,46.386726057295,46.4299962158415,46.0603969449228,46.0861529916767,10258.1736445952,0.0,1.0
2015-11-25,54.17,54.27,54.09,54.09,14001,46.5068350886574,46.5926885778371,46.4381522973136,46.4381522973136,16308.0151241032,0.0,1.0
2015-11-27,54.6599,54.6599,54.5,54.5,4072,46.9274313321489,46.9274313321489,46.7901516029505,46.7901516029505,4742.96390153192,0.0,1.0
2015-11-30,55.13,55.24,55.07,55.15,16662,47.3310285847828,47.4254674228805,47.2795164912749,47.3481992826187,19407.481465453,0.0,1.0
2015-12-01,55.75,55.9,55.5,55.9,21865,47.8633202176971,47.9921004514666,47.6486864947477,47.9921004514666,25467.8059201855,0.0,1.0
2015-12-02,55.35,55.75,55.35,55.75,37214,47.5199062609782,47.8633202176971,47.5199062609782,47.8633202176971,43345.9377779,0.0,1.0
2015-12-03,56.23,56.5,56.08,56.34,56797,48.2754169657597,48.507221386545,48.1466367319901,48.3698558038574,66155.7270911858,0.0,1.0
2015-12-04,56.81,56.81,56.29,56.51,24253,48.7733672030021,48.7733672030021,48.3269290592676,48.515806735463,28249.2886797283,0.0,1.0
2015-12-07,56.82,56.85,56.6,56.85,21200,48.7819525519201,48.807708598674,48.5930748757247,48.807708598674,24693.2305286043,0.0,1.0
2015-12-08,55.98,56.23,55.81,56.23,21230,48.0607832428104,48.2754169657597,47.9148323112049,48.2754169657597,24728.1737793523,0.0,1.0
2015-12-09,55.8748,56.39,55.69,55.84,423558,47.9704653721934,48.4127825484473,47.8118081241892,47.9405883579588,493349.780011064,0.0,1.0
2015-12-10,55.63,55.8455,55.51,55.66,28648,47.7602960306814,47.9453102998637,47.6572718436657,47.7860520774353,33368.4749143139,0.0,1.0
2015-12-11,54.36,54.98,54.31,54.98,27798,46.6699567180989,47.2022483510132,46.627029973509,47.2022483510132,32378.4161431199,0.0,1.0
2015-12-14,54.5,54.646,54.25,54.54,23648,46.7901516029505,46.9154976971529,46.5755178800012,46.8244929986224,27544.5997896431,0.0,1.0
2015-12-15,54.752,55.0658,54.74,54.9399,8779,47.0065023956834,47.2759106447294,46.9961999769818,47.1678211018521,10225.559943897,0.0,1.0
2015-12-16,55.674,55.77,54.84,55.31,29803,47.7980715659205,47.880490915533,47.0820534661616,47.4855648653063,34713.7900681129,0.0,1.0
2015-12-17,55.2,55.64,55.1201,55.64,11991,47.3911260272086,47.7688813795994,47.322529089354,47.7688813795994,13966.8173239856,0.0,1.0
2015-12-18,54.62,55.0899,54.62,54.81,521790,46.8931757899662,47.2966013356217,46.8931757899662,47.0562974194076,607767.960260397,0.0,1.0
2015-12-21,54.75,55.17,54.72,54.8,112082,47.0134754160746,47.3741267343349,46.9877146076274,47.0564100968198,130526.183093068,0.010122,1.0
2015-12-22,55.15,55.25,55.01,55.01,5314,47.3569528620368,47.4428222235273,47.23673575595,47.23673575595,6188.47037844224,0.0,1.0
2015-12-23,55.75,55.81,55.4796,55.602,10377,47.87216903098,47.9236906478744,47.6399782775096,47.745082375974,12084.6362659193,0.0,1.0
2015-12-24,55.85,56.07,55.77,55.99,5618,47.9580383924706,48.1469509877498,47.8893429032782,48.0782554985574,6542.49653483035,0.0,1.0
2015-12-28,56.2,56.2,56.01,56.01,3664,48.2585811576875,48.2585811576875,48.0954293708555,48.0954293708555,4266.94683225675,0.0,1.0
2015-12-29,56.62,56.688,56.4404,56.454,3702,48.6192324759478,48.6776236417614,48.4650111027108,48.4766893358735,4311.20010180527,0.0,1.0
2015-12-30,56.615,56.82,56.5,56.82,19086,48.6149390078733,48.7909711989289,48.5161892421592,48.7909711989289,22226.7869106038,0.0,1.0
2015-12-31,55.8501,56.48,55.85,56.48,17594,47.9581242618321,48.499015369861,47.9580383924706,48.499015369861,20489.2638009621,0.0,1.0
2016-01-04,55.6,55.6401,54.985,55.6,44266,47.7433649887442,47.7777986027019,47.2152684155774,47.7433649887442,51550.4007851194,0.0,1.0
2016-01-05,55.2142,55.57,55.06,55.57,12949,47.4120809921137,47.7176041802971,47.2796704366953,47.7176041802971,15079.8838785187,0.0,1.0
2016-01-06,55.02,55.04,54.35,54.67,28836,47.2453226920991,47.2624965643972,46.6699979701124,46.9447799268821,33581.2442289726,0.0,1.0
2016-01-07,54.34,54.6589,53.93,53.93,60185,46.6614110339633,46.9352484277567,46.3093466518521,46.3093466518521,70089.027046772,0.0,1.0
2016-01-08,53.72,54.48,53.69,54.48,73105,46.1290209927219,46.7816281400501,46.1032601842748,46.7816281400501,85135.1386932669,0.0,1.0
2016-01-11,53.05,53.6,52.77,53.6,208489,45.5536962707353,46.0259777589333,45.3132620585617,46.0259777589333,242797.892497374,0.0,1.0
2016-01-12,53.58,53.67,53.3,53.66,34164,46.0088038866352,46.0860863119767,45.7683696744616,46.0774993758276,39786.0184435643,0.0,1.0
2016-01-13,52.9,53.81,52.68,53.8,570701,45.4248922284995,46.2063034180634,45.2359796332202,46.1977164819144,664615.399594912,0.0,1.0
2016-01-14,53.07,53.23,52.37,52.71,27355,45.5708701430334,45.7082611214183,44.9697846125995,45.2617404416674,31856.5312763055,0.0,1.0
2016-01-15,51.05,51.58,50.63,51.31,18579,43.8363090409243,44.2914166568242,43.475657722664,44.0595693807998,21636.3551300486,0.0,1.0
2016-01-19,51.34,51.638,51.2033,51.42,45164,44.0853301892469,44.3412208864887,43.9679467720893,44.1540256784394,52596.1754181343,0.0,1.0
2016-01-20,50.48,50.65,49.8448,50.485,35156,43.3468536804282,43.4928315949621,42.8014114962403,43.3511471485027,40941.2616907255,0.0,1.0
2016-01-21,51.23,51.36,50.56,50.63,57901,43.9908738916073,44.102504061545,43.4155491696206,43.475657722664,67429.1726349613,0.0,1.0
2016-01-22,52.51,52.53,52.18,52.18,30945,45.0900017186863,45.1071755909844,44.8066328257675,44.8066328257675,36037.3006889152,0.0,1.0
2016-01-25,52.78,53.07,52.76,52.88,13792,45.3218489947108,45.5708701430334,45.3046751224127,45.4077183562013,16061.6077266608,0.0,1.0
2016-01-26,53.33,53.36,52.73,52.73,48652,45.7941304829088,45.819891291356,45.2789143139655,45.2789143139655,56658.1597387979,0.0,1.0
2016-01-27,53.41,53.8599,53.23,53.5201,42497,45.8628259721012,46.2491522294472,45.7082611214183,45.9573681391023,49490.2946316636,0.0,1.0
2016-01-28,53.24,53.45,52.8499,53.45,11465,45.7168480575673,45.8971737166975,45.3818716783927,45.8971737166975,13351.6772466768,0.0,1.0
2016-01-29,54.12,54.15,53.63,53.83,15279,46.4724984386841,46.4982592471313,46.0517385673804,46.2234772903615,17793.3080376777,0.0,1.0
2016-02-01,54.47,54.505,53.94,54.05,13589,46.773041203901,46.8030954804227,46.3179335880011,46.4123898856407,15825.2021024937,0.0,1.0
2016-02-02,53.61,53.95,53.47,53.95,106920,46.0345646950823,46.3265205241502,45.9143475889956,46.3265205241502,124514.72579282,0.0,1.0
2016-02-03,53.04,53.13,52.4,53.1,130904,45.5451093345862,45.6223917599277,44.9955454210467,45.5966309514805,152445.526236282,0.0,1.0
2016-02-04,52.68,52.86,52.25,52.77,136176,45.2359796332202,45.3905444839032,44.8667413788109,45.3132620585617,158585.085106276,0.0,1.0
2016-02-05,51.81,52.42,51.76,52.42,12041,44.4889161882525,45.0127192933448,44.4459815075072,45.0127192933448,14022.4636482542,0.0,1.0
2016-02-08,49.61,49.85,49.1301,49.85,72335,42.5997902354604,42.8058767030378,42.1877031696673,42.8058767030378,84238.427705047,0.0,1.0
2016-02-09,48.98,49.23,47.744,47.88,393240,42.05881325807,42.2734866617964,40.9974679500468,41.114250281674,457951.466243626,0.0,1.0
2016-02-10,50.12,50.47,50.09,50.11,37348,43.0377239790622,43.3382667442792,43.0119631706151,43.0291370429132,43493.9766078399,0.0,1.0
2016-02-11,49.91,50.02,49.64,49.91,11871,42.8573983199321,42.9518546175717,42.6255510439076,42.8573983199321,13824.4884950109,0.0,1.0
2016-02-12,50.45,50.45,49.97,50.08,18655,43.3210928719811,43.3210928719811,42.9089199368264,43.003376234466,21724.8616691456,0.0,1.0
2016-02-16,51.78,51.91,51.48,51.71,9486,44.4631553798053,44.574785549743,44.2055472953337,44.4030468267619,11047.0135509791,0.0,1.0
2016-02-17,52.86,52.88,52.4865,52.56,19756,45.3905444839032,45.4077183562013,45.069822418736,45.1329363994316,23007.0419263276,0.0,1.0
2016-02-18,52.5901,53.105,52.59,53.105,48850,45.1587830772402,45.6009244195551,45.1586972078788,45.6009244195551,56888.7425643402,0.0,1.0
2016-02-19,52.54,52.6654,52.1564,52.44,11629,45.1157625271335,45.2234427064426,44.7863676564557,45.0298931656429,13542.6650415703,0.0,1.0
2016-02-22,53.29,53.29,53.0,53.04,22216,45.7597827383126,45.7597827383126,45.51076158999,45.5451093345862,25871.8588497314,0.0,1.0
2016-02-23,53.07,53.36,53.07,53.23,6548,45.5708701430334,45.819891291356,45.5708701430334,45.7082611214183,7625.53707904399,0.0,1.0
2016-02-24,52.32,52.34,51.63,52.0,27502,44.9268499318543,44.9440238041524,44.3343513375695,44.6520679750845,32027.7215558747,0.0,1.0
2016-02-25,53.1899,53.1899,52.77,52.81,19283,45.6738275074606,45.6738275074606,45.3132620585617,45.347609803158,22456.2051764211,0.0,1.0
2016-02-26,52.955,53.305,52.92,53.24,11198,45.4721203773192,45.7726631425362,45.4420661007976,45.7168480575673,13040.7398001122,0.0,1.0
2016-02-29,52.9,53.2988,52.9,53.05,11219,45.4248922284995,45.7673392421238,45.4248922284995,45.5536962707353,13065.1955543364,0.0,1.0
2016-03-01,54.16,54.19,53.4,53.42,22100,46.5068461832803,46.5326069917275,45.8542390359522,45.8714129082503,25736.769921636,0.0,1.0
2016-03-02,54.04,54.04,53.54,53.65,6938,46.4038029494917,46.4038029494917,45.974456142039,46.0689124396786,8079.71537177875,0.0,1.0
2016-03-03,54.06,54.09,53.46,53.62,14008,46.4209768217898,46.446737630237,45.9057606528465,46.0431516312314,16313.1526272523,0.0,1.0
2016-03-04,55.1201,55.37,55.05,55.08,20772,47.3312779229511,47.545865457316,47.2710835005462,47.2968443089934,24190.2346068879,0.0,1.0
2016-03-07,55.49,55.55,54.88,55.03,20325,47.6489086911046,47.7004303079989,47.1251055860123,47.2539096282481,23669.6764098304,0.0,1.0
2016-03-08,54.55,54.89,54.55,54.89,10209,46.8417366930935,47.1336925221613,46.8417366930935,47.1336925221613,11888.9902321259,0.0,1.0
2016-03-09,54.3201,54.56,54.24,54.55,864290,46.6443230310267,46.8503236292425,46.5755416724728,46.8417366930935,1006517.32468646,0.0,1.0
2016-03-10,54.36,55.0699,53.87,54.735,35672,46.6785849062614,47.2881715034828,46.2578250349578,47.000595011851,41542.1745088054,0.0,1.0
2016-03-11,55.65,55.725,55.142,55.142,18938,47.7862996694895,47.8507016906074,47.3500833131175,47.3500833131175,22054.4320713096,0.0,1.0
2016-03-14,55.66,55.77,55.45,55.46,9806,47.7948866056386,47.8893429032782,47.6145609465084,47.6231478826575,11419.6726629666,0.0,1.0
2016-03-15,55.17,55.25,55.08,55.2,8996,47.3741267343349,47.4428222235273,47.2968443089934,47.399887542782,10476.3792857483,0.0,1.0
2016-03-16,55.67,55.68,54.75,54.7578,25406,47.8034735417876,47.8120604779367,47.0134754160746,47.0201732262708,29586.8043723567,0.0,1.0
2016-03-17,55.7601,55.8,55.41,55.62,22981,47.8808418364906,47.9151037117253,47.5802132019122,47.7605388610423,26762.7470393265,0.0,1.0
2016-03-18,55.57,55.6897,55.3501,55.53,24642,47.7176041802971,47.8203898060012,47.5287774543793,47.6832564357008,28697.0807424866,0.0,1.0
2016-03-21,55.46,55.5405,55.34,55.4,15023,47.6231478826575,47.6922727186573,47.5201046488688,47.5716262657631,17495.1807480876,0.0,1.0
2016-03-22,55.66,55.66,54.92,54.92,14324,47.7948866056386,47.7948866056386,47.1594533306085,47.1594533306085,16681.15350034,0.0,1.0
2016-03-23,55.47,55.63,55.28,55.63,5013,47.6317348188065,47.7691257971914,47.4685830319745,47.7691257971914,5837.93790122901,0.0,1.0
2016-03-24,54.9501,55.06,54.74,55.06,19165,47.1853000084172,47.2796704366953,47.0048884799255,47.2796704366953,22318.7871288757,0.0,1.0
2016-03-28,55.18,55.25,55.03,55.17,15121,47.3827136704839,47.4428222235273,47.2539096282481,47.3741267343349,17609.3076011338,0.0,1.0
2016-03-29,55.91,55.92,54.95,54.95,10092,48.0095600093649,48.018146945514,47.1852141390557,47.1852141390557,11752.7367443054,0.0,1.0
2016-03-30,56.48,56.73,56.27,56.28,261111,48.499015369861,48.7136887735874,48.3186897107309,48.3272766468799,304079.354344267,0.0,1.0
2016-03-31,56.52,56.86,56.51,56.62,159446,48.5333631144573,48.8253189435251,48.5247761783082,48.6192324759478,185684.389906116,0.0,1.0
2016-04-01,56.89,56.97,56.35,56.42,28932,48.8510797519723,48.9197752411647,48.3873851999233,48.4474937529667,33693.0419625688,0.0,1.0
2016-04-04,57.15,57.65,57.08,57.3,30256,49.0743400918477,49.5036868993004,49.0142315388043,49.2031441340835,35234.9190384171,0.0,1.0
2016-04-05,56.39,56.515,56.18,56.41,68904,48.4217329445195,48.5290696463827,48.2414072853894,48.4389068168177,80242.8232887062,0.0,1.0
2016-04-06,57.21,57.26,56.6978,56.6978,15104,49.125861708742,49.1687963894873,48.6860388391875,48.6860388391875,17589.5100858095,0.0,1.0
2016-04-07,56.47,56.75,56.08,56.5,40306,48.490428433712,48.7308626458855,48.1555379238988,48.5161892421592,46938.7442742742,0.0,1.0
2016-04-08,56.88,56.97,56.7,56.94,38818,48.8424928158232,48.9197752411647,48.6879279651402,48.8940144327176,45205.8794035324,0.0,1.0
2016-04-11,56.5701,56.98,56.56,56.94,11172,48.576383664564,48.9283621773138,48.5677108590535,48.8940144327176,13010.4612472632,0.0,1.0
2016-04-12,56.4,56.53,55.93,56.15,451741,48.4303198806686,48.5419500506063,48.026733881663,48.2156464769422,526079.374713563,0.0,1.0
2016-04-13,56.17,56.22,55.908,56.22,39628,48.2328203492403,48.2757550299856,48.0078426221351,48.2757550299856,46149.1727807507,0.0,1.0
2016-04-14,56.33,56.4974,56.28,56.28,19893,48.3702113276252,48.5139566387604,48.3272766468799,48.3272766468799,23166.5866086473,0.0,1.0
2016-04-15,56.3401,56.5799,56.3401,56.43,29207,48.3788841331358,48.5847988619901,48.3788841331358,48.4560806891158,34013.2958869331,0.0,1.0
2016-04-18,56.83,56.9199,56.19,56.19,62931,48.799558135078,48.876754691058,48.2499942215385,48.2499942215385,73286.9080515145,0.0,1.0
2016-04-19,57.79,57.95,57.59,57.78,39150,49.6239040053872,49.7612949837721,49.4521652824061,49.6153170692382,45592.5132322194,0.0,1.0
2016-04-20,57.12,57.48,57.0001,57.46,99136,49.0485792834005,49.3577089847665,48.9456219189734,49.3405351124684,115449.792893724,0.0,1.0
2016-04-21,57.0199,57.22,56.9101,57.21,21744,48.9626240525485,49.1344486448911,48.8683394936319,49.125861708742,25322.1866595499,0.0,1.0
2016-04-22,56.79,56.94,56.59,56.92,59617,48.7652103904817,48.8940144327176,48.5934716675006,48.8768405604194,69427.5571229942,0.0,1.0
2016-04-25,56.7299,56.78,56.48,56.72,30125,48.7136029042259,48.7566234543327,48.499015369861,48.7051018374383,35082.3617144472,0.0,1.0
2016-04-26,56.59,56.81,56.438,56.632,17809,48.5934716675006,48.7823842627798,48.462950238035,48.6295367993267,20739.6441418288,0.0,1.0
2016-04-27,57.0,57.08,56.66,56.66,31768,48.9455360496119,49.0142315388043,48.653580220544,48.653580220544,36995.733342558,0.0,1.0
2016-04-28,56.5701,56.918,56.57,56.718,18284,48.576383664564,48.8751231731896,48.5762977952025,48.7033844502085,21292.8100111852,0.0,1.0
2016-04-29,57.25,57.47,57.03,57.33,13637,49.1602094533383,49.3491220486175,48.971296858059,49.2289049425307,15881.1009692918,0.0,1.0
2016-05-02,57.51,57.54,57.31,57.31,23222,49.3834697932137,49.4092306016608,49.2117310702326,49.2117310702326,27043.4059330421,0.0,1.0
2016-05-03,56.7601,57.31,56.69,57.31,92461,48.7395354513961,49.2117310702326,48.6793410289912,49.2117310702326,107676.35672961,0.0,1.0
2016-05-04,56.51,56.79,56.43,56.79,38326,48.5247761783082,48.7652103904817,48.4560806891158,48.7652103904817,44632.9160188516,0.0,1.0
2016-05-05,56.16,56.44,56.0801,56.32,35087,48.2242334130913,48.4646676252648,48.1556237932603,48.3616243914762,40860.9070697032,0.0,1.0
2016-05-06,56.4599,56.46,56.13,56.24,39326,48.4817556282014,48.4818414975629,48.1984726046441,48.2929289022837,45797.4757438125,0.0,1.0
2016-05-09,56.6,56.94,56.6,56.89,136838,48.6020586036497,48.8940144327176,48.6020586036497,48.8510797519723,159356.0236442,0.0,1.0
2016-05-10,57.34,57.43,57.04,57.31,125220,49.2374918786797,49.3147743040212,48.9798837942081,49.2117310702326,145826.168759604,0.0,1.0
2016-05-11,57.275,57.475,57.1501,57.27,66603,49.1816767937109,49.353415516692,49.0744259612092,49.1773833256364,77563.171361571,0.0,1.0
2016-05-12,57.33,57.65,57.11,57.58,38461,49.2289049425307,49.5036868993004,49.0399923472515,49.4435783462571,44790.1315817213,0.0,1.0
2016-05-13,56.95,57.08,56.79,57.08,12099,48.9026013688666,49.0142315388043,48.7652103904817,49.0142315388043,14090.008112302,0.0,1.0
2016-05-16,57.4,57.4,56.86,56.98,37046,49.2890134955741,49.2890134955741,48.8253189435251,48.9283621773138,43142.2795709016,0.0,1.0
2016-05-17,57.1017,57.53,57.06,57.24,16874,49.0328651902478,49.4006436655118,48.9970576665062,49.1516225171892,19650.7807989903,0.0,1.0
2016-05-18,56.8,57.2699,56.64,56.99,31295,48.7737973266308,49.1772974562749,48.6364063482459,48.9369491134628,36444.8965926515,0.0,1.0
2016-05-19,56.65,56.82,56.5307,56.74,22345,48.644993284395,48.7909711989289,48.5425511361368,48.7222757097365,26022.0870542514,0.0,1.0
2016-05-20,57.28,57.34,57.12,57.12,15555,49.1859702617854,49.2374918786797,49.0485792834005,49.0485792834005,18114.7265217669,0.0,1.0
2016-05-23,57.36,57.5,57.3,57.39,17075,49.2546657509779,49.3748828570646,49.2031441340835,49.280426559425,19884.8573037074,0.0,1.0
2016-05-24,57.89,57.94,57.5,57.66,22583,49.7097733668778,49.752708047623,49.3748828570646,49.5122738354495,26299.2522687921,0.0,1.0
2016-05-25,58.53,58.61,58.33,58.38,127474,50.2593372804173,50.3280327696097,50.0875985574362,50.1305332381814,148451.086379666,0.0,1.0
2016-05-26,58.73,58.78,58.59,58.59,29499,50.4310760033983,50.4740106841436,50.3108588973116,50.3108588973116,34353.3473266217,0.0,1.0
2016-05-27,58.43,58.58,58.38,58.39,19245,50.1734679189267,50.3022719611625,50.1305332381814,50.1391201743305,22411.9519068726,0.0,1.0
2016-05-31,58.58,58.87,58.49,58.56,61143,50.3022719611625,50.5512931094851,50.224989535821,50.2850980888644,71204.6752632846,0.0,1.0
2016-06-01,58.89,58.94,58.42,58.42,87981,50.5684669817832,50.6114016625285,50.1648809827777,50.1648809827777,102459.129161785,0.0,1.0
2016-06-02,58.67,58.67,58.37,58.49,26362,50.379554386504,50.379554386504,50.1219463020324,50.224989535821,30700.1234694194,0.0,1.0
2016-06-03,59.22,59.22,58.69,58.79,31302,50.851835874702,50.851835874702,50.3967282588021,50.4825976202927,36453.0485107262,0.0,1.0
2016-06-06,59.22,59.39,59.03,59.03,65756,50.851835874702,50.997813789236,50.68868408787,50.68868408787,76576.7892745292,0.0,1.0
2016-06-07,59.64,59.7694,59.55,59.55,16904,51.2124871929623,51.3236021467311,51.1352047676208,51.1352047676208,19685.7175907391,0.0,1.0
2016-06-08,59.5,59.66,59.47,59.59,27007,51.0922700868756,51.2296610652604,51.0665092784284,51.1695525122171,31451.2644920191,0.0,1.0
2016-06-09,58.65,58.78,58.55,58.64,326015,50.3623805142059,50.4740106841436,50.2765111527154,50.3537935780569,379663.938733129,0.0,1.0
2016-06-10,56.52,57.13,56.42,56.94,73680,48.5333631144573,49.0571662195496,48.4474937529667,48.8940144327176,85804.7605351193,0.0,1.0
2016-06-13,55.6301,56.18,55.44,55.44,46971,47.7692116665529,48.2414072853894,47.6059740103593,47.6059740103593,54700.5348411386,0.0,1.0
2016-06-14,54.1899,54.48,53.93,54.47,79794,46.532521122366,46.7816281400501,46.3093466518521,46.773041203901,92924.8786935304,0.0,1.0
2016-06-15,54.41,54.75,54.37,54.61,31246,46.7215195870067,47.0134754160746,46.6871718424105,46.8932583099878,36387.8331661284,0.0,1.0
2016-06-16,54.1799,54.19,53.04,53.37,95797,46.523934186217,46.5326069917275,45.5451093345862,45.828478227505,111561.32797208,0.0,1.0
2016-06-17,54.51,54.64,54.03,54.03,21342,46.8073889484973,46.919019118435,46.3952160133426,46.3952160133426,24854.0336501156,0.0,1.0
2016-06-20,55.57,55.84,55.57,55.81,10568,47.7176041802971,47.9494514563215,47.7176041802971,47.9236906478744,12307.0671733868,0.0,1.0
2016-06-21,55.75,55.92,55.5107,55.88,165185,47.87216903098,48.018146945514,47.6666836489332,47.9837992009178,192367.798167667,0.0,1.0
2016-06-22,55.18,55.56,55.12,55.33,38973,47.9155356346136,48.245508515026,47.8634346534959,48.045788087408,44881.688402675,0.620503,1.0
2016-06-23,57.19,57.35,56.48,56.69,44917,49.6609185020579,49.7998544517052,49.044390225498,49.22674365941,51726.8570031292,0.0,1.0
2016-06-24,52.88,53.711,52.88,53.58,80989,45.9183313584336,46.6399299469143,45.9183313584336,46.5261761381406,93267.7254007711,0.0,1.0
2016-06-27,51.6099,51.99,50.9,51.76,167790,44.8154404231396,45.1455001385205,44.1989989815483,44.9457797109025,193228.606909523,0.0,1.0
2016-06-28,52.92,53.01,52.53,52.86,42063,45.9530653458455,46.0312168175221,45.6144089685802,45.9009643647277,48440.1626582947,0.0,1.0
2016-06-29,54.31,54.4039,54.1,54.2,9119,47.1600714084064,47.2416094438557,46.9777179744943,47.0645529430239,10501.5296883482,0.0,1.0
2016-06-30,55.36,55.48,54.7,54.7,40411,48.0718385779668,48.1760405402023,47.4987277856717,47.4987277856717,46537.7032827984,0.0,1.0
2016-07-01,55.79,55.9,55.39,55.39,21688,48.445228942644,48.5407474080265,48.0978890685257,48.0978890685257,24976.1131572426,0.0,1.0
2016-07-05,54.31,55.22,54.17,55.16,29527,47.1600714084064,47.9502696220254,47.038502452465,47.8981686409077,34003.5823125186,0.0,1.0
2016-07-06,53.66,53.67,53.08,53.6,66038,46.5956441129642,46.6043276098172,46.0920012954928,46.5435431318465,76050.0074086125,0.0,1.0
2016-07-07,53.9,54.25,53.81,54.01,30338,46.8040480374352,47.1079704272887,46.7258965657586,46.8995665028177,34937.5378533948,0.0,1.0
2016-07-08,54.63,54.67,54.39,54.4,31351,47.437943307701,47.4726772951128,47.2295393832301,47.238222880083,36104.1185721465,0.0,1.0
2016-07-11,55.26,55.525,55.18,55.31,40771,47.9850036094373,48.2151162760406,47.9155356346136,48.0284210937021,46952.2828077249,0.0,1.0
2016-07-12,55.56,55.9,55.56,55.83,14673,48.245508515026,48.5407474080265,48.245508515026,48.4799629300558,16897.5704701319,0.0,1.0
2016-07-13,55.7,55.92,55.63,55.72,38785,48.3670774709674,48.5581144017324,48.3062929929967,48.3844444646733,44665.18576188,0.0,1.0
2016-07-14,55.83,55.94,55.72,55.73,31967,48.4799629300558,48.5754813954383,48.3844444646733,48.3931279615262,36813.5102036875,0.0,1.0
2016-07-15,55.25,55.56,55.12,55.29,33054,47.9763201125843,48.245508515026,47.8634346534959,48.0110540999961,38065.3100470074,0.0,1.0
2016-07-18,55.24,55.4101,55.16,55.26,68663,47.9676366157314,48.1153428972001,47.8981686409077,47.9850036094373,79072.9831112019,0.0,1.0
2016-07-19,55.24,55.33,55.05,55.15,18803,47.9676366157314,48.045788087408,47.8026501755252,47.8894851440547,21653.7189088728,0.0,1.0
2016-07-20,55.73,55.73,55.39,55.39,24337,48.3931279615262,48.3931279615262,48.0978890685257,48.0978890685257,28026.7274948273,0.0,1.0
2016-07-21,55.45,55.6,55.4,55.47,30276,48.1499900496434,48.2802425024378,48.1065725653787,48.1673570433494,34866.1380463241,0.0,1.0
2016-07-22,55.68,55.84,55.53,55.84,24561,48.3497104772614,48.4886464269087,48.2194580244671,48.4886464269087,28284.6880881149,0.0,1.0
2016-07-25,55.43,55.63,55.231,55.6,14920,48.1326230559375,48.3062929929967,47.9598214685637,48.2802425024378,17182.0180886232,0.0,1.0
2016-07-26,56.27,56.29,55.83,56.02,30891,48.8620367915859,48.8794037852918,48.4799629300558,48.644949370262,35574.3780680736,0.0,1.0
2016-07-27,56.2671,56.2671,55.75,56.06,16055,48.8595185774985,48.8595185774985,48.4104949552321,48.6796833576738,18489.0952019333,0.0,1.0
2016-07-28,56.75,56.985,56.65,56.81,20198,49.2788446405278,49.4829068165723,49.1920096719982,49.3309456216455,23260.2145679632,0.0,1.0
2016-07-29,57.24,57.24,56.97,56.97,8615,49.7043359863226,49.7043359863226,49.4698815712928,49.4698815712928,9921.118353451,0.0,1.0
2016-08-01,57.03,57.18,56.9032,56.9801,5480,49.5219825524106,49.6522350052049,49.4118758123151,49.4786519031143,6310.82165721548,0.0,1.0
2016-08-02,56.629,56.7251,56.5008,56.7251,9447,49.173774328607,49.2572227333639,49.0624518989521,49.2572227333639,10879.2576999479,0.0,1.0
2016-08-03,56.13,56.28,56.0101,56.13,10447,48.7404678356445,48.8707202884388,48.6363527083775,48.7404678356445,12030.8674914106,0.0,1.0
2016-08-04,56.34,56.43,56.17,56.17,21970,48.9228212695566,49.0009727412332,48.7752018230563,48.7752018230563,25300.8671184351,0.0,1.0
2016-08-05,55.4299,55.51,55.0401,55.2,81835,48.132536220969,48.2020910307612,47.7940535136408,47.9329026283195,94241.9872843484,0.0,1.0
2016-08-08,54.8251,54.9715,54.74,54.79,73444,47.6073583313022,47.7344847252295,47.5334617730835,47.5768792573483,84578.829524185,0.0,1.0
2016-08-09,55.59,55.77,55.33,55.33,17688,48.2715590055848,48.4278619489381,48.045788087408,48.045788087408,20369.6739913919,0.0,1.0
2016-08-10,55.23,55.6,55.175,55.6,16519,47.9589531188784,48.2802425024378,47.9111938861871,48.2802425024378,19023.442145172,0.0,1.0
2016-08-11,55.26,55.3907,55.26,55.29,25898,47.9850036094373,48.0984969133054,47.9850036094373,48.0110540999961,29824.3903793005,0.0,1.0
2016-08-12,55.39,55.58,55.3,55.56,22952,48.0978890685257,48.2628755087319,48.0197375968491,48.245508515026,26431.7479336514,0.0,1.0
2016-08-15,55.76,55.86,55.62,55.62,10882,48.4191784520851,48.5060134206147,48.2976094961437,48.2976094961437,12531.8177506969,0.0,1.0
2016-08-16,55.59,55.835,55.58,55.74,420058,48.2715590055848,48.4843046784823,48.2628755087319,48.4018114583792,483742.905782231,0.0,1.0
2016-08-17,55.56,55.68,55.14,55.2,76782,48.245508515026,48.3497104772614,47.8808016472018,47.9329026283195,88422.9030080874,0.0,1.0
2016-08-18,56.37,56.375,55.8,55.8,13539,48.9488717601154,48.9532135085419,48.4539124394969,48.4539124394969,15591.6449666132,0.0,1.0
2016-08-19,56.65,56.73,56.45,56.45,6669,49.1920096719982,49.2614776468219,49.0183397349391,49.0183397349391,7680.08569926462,0.0,1.0
2016-08-22,57.11,57.18,56.8426,56.8426,3925,49.5914505272342,49.6522350052049,49.3592538213862,49.3592538213862,4520.06843149102,0.0,1.0
2016-08-23,57.14,57.41,57.07,57.41,5668,49.6175010177931,49.8519554328229,49.5567165398224,49.8519554328229,6527.32429801047,0.0,1.0
2016-08-24,56.9,57.19,56.9,57.115,5381,49.4090970933221,49.6609185020579,49.4090970933221,49.5957922756607,6196.81228786068,0.0,1.0
2016-08-25,56.7,56.8535,56.7,56.8535,3194,49.235427156263,49.3687188329559,49.235427156263,49.3687188329559,3678.2416739318,0.0,1.0
2016-08-26,56.36,57.22,56.175,56.985,32293,48.9401882632625,49.6869689926167,48.7795435714828,49.4829068165723,37188.9349957043,0.0,1.0
2016-08-29,56.61,56.61,56.23,56.23,4015,49.1572756845864,49.1572756845864,48.827302804174,48.827302804174,4623.71331272266,0.0,1.0
2016-08-30,56.42,56.52,56.36,56.3901,5132,48.9922892443802,49.0791242129098,48.9401882632625,48.9663255887899,5910.06144978648,0.0,1.0
2016-08-31,56.36,56.55,56.23,56.55,7451,48.9401882632625,49.1051747034686,48.827302804174,49.1051747034686,8580.64455618842,0.0,1.0
2016-09-01,56.6,56.75,56.43,56.6,26146,49.1485921877334,49.2788446405278,49.0009727412332,49.1485921877334,30109.9896075833,0.0,1.0
2016-09-02,56.65,56.7,56.41,56.54,11842,49.1920096719982,49.235427156263,48.9836057475273,49.0964912066157,13637.3631505011,0.0,1.0
2016-09-06,56.8343,56.937,56.5,56.5,10564,49.3520465189982,49.4412260316781,49.0617572192039,49.0617572192039,12165.6058370118,0.0,1.0
2016-09-07,56.9125,56.9125,56.717,56.87,3246,49.4199514643883,49.4199514643883,49.250189100913,49.3830466027633,3738.12538308786,0.0,1.0
2016-09-08,56.77,56.86,56.75,56.84,4837,49.2962116342337,49.3743631059103,49.2788446405278,49.3569961122044,5570.33656130498,0.0,1.0
2016-09-09,55.32,56.04,55.32,56.04,8751,48.037104590555,48.6623163639679,48.037104590555,48.6623163639679,10077.7372850899,0.0,1.0
2016-09-12,56.19,56.19,55.23,55.3,43620,48.7925688167622,48.7925688167622,47.9589531188784,48.0197375968491,50233.2191036021,0.0,1.0
2016-09-13,55.74,56.0,55.55,56.0,30461,48.4018114583792,48.627582376556,48.236825018173,48.627582376556,35079.1858577447,0.0,1.0
2016-09-14,56.2,56.22,56.1499,56.1499,4685,48.8012523136152,48.8186193073211,48.7577479943819,48.7577479943819,5395.29187300265,0.0,1.0
2016-09-15,56.54,56.54,55.97,55.99,6641,49.0964912066157,49.0964912066157,48.6015318859972,48.6188988797031,7647.84062510366,0.0,1.0
2016-09-16,56.0,56.02,55.81,55.89,18770,48.627582376556,48.644949370262,48.4625959363499,48.5320639111735,21615.7157857545,0.0,1.0
2016-09-19,56.01,56.3,55.99,56.13,5748,48.636265873409,48.8880872821447,48.6188988797031,48.7404678356445,6619.45308132748,0.0,1.0
2016-09-20,56.2,56.45,56.2,56.35,6671,48.8012523136152,49.0183397349391,48.8012523136152,48.9315047664095,7682.38891884754,0.0,1.0
2016-09-21,56.712,56.712,56.24,56.39,14253,49.2458473524865,49.2458473524865,48.835986301027,48.9662387538214,16413.8943577176,0.0,1.0
2016-09-22,56.73,57.09,56.69,57.0,3859,49.2614776468219,49.5740835335283,49.22674365941,49.4959320618517,4444.06218525448,0.0,1.0
2016-09-23,56.366,56.4205,56.366,56.4205,1147,48.9453983613743,48.9927234192229,48.9453983613743,48.9927234192229,1320.89643080769,0.0,1.0
2016-09-26,55.97,56.19,55.97,56.0802,1801,48.6015318859972,48.7925688167622,48.6015318859972,48.6972240213168,2074.04923442429,0.0,1.0
2016-09-27,55.59,55.62,55.25,55.36,8571,48.2715590055848,48.2976094961437,47.9763201125843,48.0718385779668,9870.44752262664,0.0,1.0
2016-09-28,56.06,56.06,55.6,55.85,11279,48.6796833576738,48.6796833576738,48.2802425024378,48.4973299237617,12989.0068379076,0.0,1.0
2016-09-29,54.91,55.58,54.83,55.58,13899,47.6810812195838,48.2628755087319,47.6116132447601,48.2628755087319,16006.2244915398,0.0,1.0
2016-09-30,55.53,55.72,55.12,55.21,17986,48.2194580244671,48.3844444646733,47.8634346534959,47.9415861251725,20712.8537092478,0.0,1.0
2016-10-03,55.22,55.22,55.05,55.06,7523,47.9502696220254,47.9502696220254,47.8026501755252,47.8113336723781,8663.56046117375,0.0,1.0
2016-10-04,54.88,55.1,54.76,54.91,17454,47.6550307290249,47.84606765979,47.5508287667895,47.6810812195838,20100.1973001896,0.0,1.0
2016-10-05,55.53,55.65,55.4,55.64,7704,48.2194580244671,48.3236599867026,48.1065725653787,48.3149764898496,8872.00183342849,0.0,1.0
2016-10-06,55.1505,55.36,55.07,55.22,4092,47.8899193188974,48.0718385779668,47.8200171692311,47.9502696220254,4712.38726666529,0.0,1.0
2016-10-07,54.9,54.92,54.39,54.9,114167,47.6723977227308,47.6897647164368,47.2295393832301,47.6723977227308,131475.83506192,0.0,1.0
2016-10-10,54.75,54.85,54.7,54.8,3556,47.5421452699365,47.6289802384661,47.4987277856717,47.5855627542013,4095.12441844129,0.0,1.0
2016-10-11,53.82,54.359,53.7,54.359,65106,46.7345800626115,47.2026205429859,46.6303781003761,47.2026205429859,74976.7070829693,0.0,1.0
2016-10-12,53.8,53.88,53.63,53.8599,7052,46.7172130689056,46.7866810437293,46.5695936224054,46.7692272150548,8121.15224939482,0.0,1.0
2016-10-13,53.68,53.69,53.15,53.23,59693,46.6130111066702,46.6216946035231,46.1527857734635,46.2222537482871,68743.0432817817,0.0,1.0
2016-10-14,53.69,54.19,53.69,54.19,10632,46.6216946035231,47.0558694461709,46.6216946035231,47.0558694461709,12243.9153028312,0.0,1.0
2016-10-17,53.82,53.91,53.63,53.645,18510,46.7345800626115,46.8127315342881,46.5695936224054,46.5826188676848,21316.2972399742,0.0,1.0
2016-10-18,54.38,54.59,54.3208,54.48,18616,47.2208558863771,47.4032093202892,47.1694495850076,47.3076908549067,21438.3678778693,0.0,1.0
2016-10-19,54.68,54.82,54.66,54.77,16441,47.4813607919658,47.6029297479072,47.4639937982599,47.5595122636424,18933.6165814379,0.0,1.0
2016-10-20,54.85,54.93,54.73,54.73,9240,47.6289802384661,47.6984482132897,47.5247782762306,47.5247782762306,10640.8744731152,0.0,1.0
2016-10-21,55.0,55.0,54.85,54.85,3852,47.7592326912604,47.7592326912604,47.6289802384661,47.6289802384661,4436.00091671424,0.0,1.0
2016-10-24,54.9,55.0,54.78,54.89,11523,47.6723977227308,47.7592326912604,47.5681957604954,47.6637142258779,13269.9996270245,0.0,1.0
2016-10-25,54.48,54.62,54.3,54.62,14801,47.3076908549067,47.4292598108481,47.1513879115534,47.4292598108481,17044.9765234391,0.0,1.0
2016-10-26,53.93,54.13,53.78,54.03,4505,46.8300985279941,47.0037684650532,46.6998460751997,46.9169334965236,5188.00211053937,0.0,1.0
2016-10-27,54.25,54.4,54.23,54.325,11489,47.1079704272887,47.238222880083,47.0906034335828,47.1730966536858,13230.8448941147,0.0,1.0
2016-10-28,52.66,52.66,52.36,52.39,60482,45.7272944276686,45.7272944276686,45.4667895220799,45.4928400126388,69651.6634072458,0.0,1.0
2016-10-31,52.87,52.87,52.44,52.53,62563,45.9096478615807,45.9096478615807,45.5362574969036,45.6144089685802,72048.1633832796,0.0,1.0
2016-11-01,52.11,52.63,51.9521,52.63,7903,45.249702100756,45.7012439371097,45.1125896854478,45.7012439371097,9101.17218192956,0.0,1.0
2016-11-02,51.35,51.76,51.31,51.76,9463,44.5897563399313,44.9457797109025,44.5550223525195,44.9457797109025,10897.6834566113,0.0,1.0
2016-11-03,51.35,51.57,51.31,51.56,15135,44.5897563399313,44.7807932706963,44.5550223525195,44.7721097738434,17429.6141937877,0.0,1.0
2016-11-04,50.8,50.98,50.71,50.72,10780,44.1121640130187,44.2684669563719,44.0340125413421,44.042696038195,12414.3535519677,0.0,1.0
2016-11-07,51.23,51.31,51.06,51.21,8762,44.4855543776958,44.5550223525195,44.3379349311956,44.4681873839899,10090.404992796,0.0,1.0
2016-11-08,50.75,50.8,50.55,50.8,22518,44.0687465287539,44.1121640130187,43.8950765916948,44.1121640130187,25931.9492841566,0.0,1.0
2016-11-09,50.28,50.4762,49.98,50.2,26762,43.660622176665,43.83099238492,43.4001172710763,43.5911542018413,30819.3812391242,0.0,1.0
2016-11-10,49.56,49.71,49.22,49.52,17908,43.0354104032521,43.1656628560465,42.7401715102516,43.0006764158403,20623.0281455137,0.0,1.0
2016-11-11,49.04,49.12,48.92,49.12,2569,42.5838685668984,42.653336541722,42.4796666046629,42.653336541722,2958.48555426762,0.0,1.0
2016-11-14,48.38,48.57,48.27,48.57,94070,42.0107577746032,42.1757442148094,41.9152393092207,42.1757442148094,108331.933082894,0.0,1.0
2016-11-15,49.07,49.07,48.72,48.73,130164,42.6099190574572,42.6099190574572,42.3059966676038,42.3146801644567,149898.136895948,0.0,1.0
2016-11-16,48.68,49.01,48.62,48.87,26984,42.2712626801919,42.5578180763395,42.2191616990742,42.4362491203981,31075.038612829,0.0,1.0
2016-11-17,48.96,49.03,48.82,48.95,14299,42.5144005920747,42.5751850700454,42.3928316361333,42.5057170952218,16466.8684081249,0.0,1.0
2016-11-18,48.6792,48.94,48.59,48.94,3034,42.2705680004437,42.4970335983688,42.1931112085153,42.4970335983688,3493.98410729777,0.0,1.0
2016-11-21,48.93,48.94,48.73,48.79,9652,42.4883501015158,42.4970335983688,42.3146801644567,42.3667811455745,11115.3377071978,0.0,1.0
2016-11-22,48.73,48.73,48.4917,48.57,13074,42.3146801644567,42.3146801644567,42.1077524344508,42.1757442148094,15056.1464135831,0.0,1.0
2016-11-23,48.16,48.21,47.998,48.1,7378,41.8197208438382,41.863138328103,41.6790481948203,41.7676198627205,8496.57704141165,0.0,1.0
2016-11-25,48.8,48.8096,48.7343,48.7343,1684,42.3754646424274,42.3838007994063,42.3184140681035,42.3184140681035,1939.31088882315,0.0,1.0
2016-11-28,48.77,48.79,48.68,48.73,3955,42.3494141518685,42.3667811455745,42.2712626801919,42.3146801644567,4554.6167252349,0.0,1.0
2016-11-29,49.12,49.22,48.73,48.73,38712,42.653336541722,42.7401715102516,42.3146801644567,42.3146801644567,44581.1182471033,0.0,1.0
2016-11-30,48.89,49.51,48.8708,49.51,64348,42.453616114104,42.9919929189873,42.4369438001463,42.9919929189873,74103.7868610406,0.0,1.0
2016-12-01,48.62,48.86,48.52,48.86,10993,42.2191616990742,42.4275656235451,42.1323267305446,42.4275656235451,12659.6464375492,0.0,1.0
2016-12-02,48.69,48.82,48.5576,48.73,7496,42.2799461770449,42.3928316361333,42.1649766787118,42.3146801644567,8632.46699680425,0.0,1.0
2016-12-05,49.45,49.48,49.15,49.22,14334,42.9398919378696,42.9659424284284,42.6793870322809,42.7401715102516,16507.174750826,0.0,1.0
2016-12-06,49.73,49.73,49.28,49.51,41062,43.1830298497524,43.1830298497524,42.7922724913693,42.9919929189873,47287.4012570405,0.0,1.0
2016-12-07,49.77,49.93,49.2564,49.74,101855,43.2177638371642,43.3566997868115,42.7717794387963,43.1917133466053,117297.215309431,0.0,1.0
2016-12-08,49.09,49.35,49.01,49.16,96260,42.6272860511632,42.85305696934,42.5578180763395,42.6880705291338,110853.958526197,0.0,1.0
2016-12-09,49.86,49.86,49.48,49.48,4990,43.2959153088408,43.2959153088408,42.9659424284284,42.9659424284284,5746.53285939877,0.0,1.0
2016-12-12,49.69,49.8244,49.61,49.61,14017,43.1482958623405,43.2650020600443,43.0788278875169,43.0788278875169,16142.1144469324,0.0,1.0
2016-12-13,50.14,50.32,50.0801,50.0801,3552,43.5390532207236,43.6953561640768,43.4870390745744,43.4870390745744,4090.51797927544,0.0,1.0
2016-12-14,49.41,50.162,49.41,50.12,16665,42.9051579504577,43.5581569138001,42.9051579504577,43.5216862270177,19191.5771747256,0.0,1.0
2016-12-15,49.7,49.8384,49.47,49.47,14562,43.1569793591935,43.2771589556384,42.9572589315755,42.9572589315755,16769.7417832795,0.0,1.0
2016-12-16,49.8,49.97,49.65,49.66,16972,43.2438143277231,43.3914337742233,43.1135618749287,43.1222453717817,19545.1213807046,0.0,1.0
2016-12-19,49.76,50.13,49.75,50.04,44534,43.2090803403112,43.5303697238706,43.2003968434583,43.452218252194,51285.790452999,0.0,1.0
2016-12-20,49.9,49.9143,49.65,49.65,22462,43.3306492962526,43.3430666967523,43.1135618749287,43.1135618749287,25867.4591358347,0.0,1.0
2016-12-21,50.02,50.11,49.96,49.99,44542,43.4625741905408,43.5407755435426,43.4104399552063,43.4365070728736,51262.2844250422,0.031926,1.0
2016-12-22,50.11,50.33,50.11,50.27,37310,43.5407755435426,43.7319344064358,43.5407755435426,43.6798001711013,42939.1547729856,0.0,1.0
2016-12-23,50.42,50.4204,50.343,50.35,14023,43.8101357594376,43.8104833210065,43.743230157425,43.7493124848807,16138.7233283725,0.0,1.0
2016-12-27,50.54,50.6692,50.48,50.5,3854,43.9144042301066,44.0266666168603,43.8622699947721,43.879648073217,4435.47313039631,0.0,1.0
2016-12-28,50.33,50.4406,50.2101,50.39,2502,43.7319344064358,43.8280351802358,43.627752826159,43.7840686417704,2879.48982154945,0.0,1.0
2016-12-29,50.95,51.02,50.62,50.62,9790,44.2706548382258,44.3314781127828,43.983916543886,43.983916543886,11267.0684863985,0.0,1.0
2016-12-30,50.99,51.33,50.93,51.09,19299,44.3054109951155,44.6008383286778,44.253276759781,44.3923013873397,22210.7410336062,0.0,1.0
2017-01-03,51.25,51.5,51.121,51.5,69609,44.5313260148984,44.7485519954589,44.4192374089292,44.7485519954589,80111.2737762731,0.0,1.0
2017-01-04,51.66,51.71,51.36,51.54,46007,44.8875766230176,44.9310218191297,44.626905446345,44.7833081523486,52948.3166347024,0.0,1.0
2017-01-05,52.62,52.67,52.26,52.35,27215,45.7217243883698,45.7651695844819,45.4089189763627,45.4871203293645,31321.0693419138,0.0,1.0
2017-01-06,52.48,52.56,52.37,52.37,23135,45.600077839256,45.6695901530353,45.5044984078094,45.5044984078094,26625.4984098906,0.0,1.0
2017-01-09,52.11,52.26,52.09,52.09,42552,45.2785833880265,45.4089189763627,45.2612053095816,45.2612053095816,48972.0427204524,0.0,1.0
2017-01-10,51.89,52.08,51.89,52.08,20281,45.0874245251332,45.2525162703592,45.0874245251332,45.2525162703592,23340.9005079314,0.0,1.0
2017-01-11,52.1,52.13,51.6,51.6081,39795,45.269894348804,45.2959614664713,44.8354423876831,44.8424805094532,45799.0797156516,0.0,1.0
2017-01-12,52.12,52.15,51.92,51.92,34799,45.2872724272489,45.3133395449161,45.1134916428005,45.1134916428005,40049.3070743801,0.0,1.0
2017-01-13,52.63,52.72,52.53,52.54,19788,45.7304134275923,45.808614780594,45.6435230353681,45.6522120745905,22773.5190203119,0.0,1.0
2017-01-17,52.78,53.03,52.7,53.03,23469,45.8607490159285,46.077974996489,45.7912367021492,46.077974996489,27009.8907361887,0.0,1.0
2017-01-18,52.55,52.72,52.48,52.6,10203,45.6609011138129,45.808614780594,45.600077839256,45.704346309925,11742.379955743,0.0,1.0
2017-01-19,52.5,52.51,52.32,52.46,11961,45.6174559177008,45.6261449569232,45.4610532116973,45.5826997608111,13765.6186073353,0.0,1.0
2017-01-20,52.66,52.71,52.5753,52.5753,5251,45.7564805452595,45.7999257413716,45.6828843830456,45.6828843830456,6043.24582452284,0.0,1.0
2017-01-23,52.7,52.79,52.47,52.79,24456,45.7912367021492,45.869438055151,45.5913888000335,45.869438055151,28145.804586656,0.0,1.0
2017-01-24,52.54,52.6397,52.35,52.62,8772,45.6522120745905,45.738841795638,45.4871203293645,45.7217243883698,10095.4775038496,0.0,1.0
2017-01-25,53.1,53.1,52.8418,52.8845,59002,46.138798271046,46.138798271046,45.9144472783231,45.9515494758028,67903.9402282415,0.0,1.0
2017-01-26,53.07,53.25,53.04,53.14,26230,46.1127311533787,46.2691338593822,46.0866640357114,46.1735544279356,30187.4572419033,0.0,1.0
2017-01-27,53.61,53.63,53.26,53.26,15541,46.5819392713893,46.5993173498342,46.2778228986047,46.2778228986047,17885.7519251399,0.0,1.0
2017-01-30,53.43,53.46,53.02,53.07,12132,46.4255365653858,46.4516036830531,46.0692859572666,46.1127311533787,13962.418271398,0.0,1.0
2017-01-31,53.88,53.98,53.7,53.84,24381,46.8165433303947,46.9034337226188,46.6601406243911,46.781787173505,28059.4889445232,0.0,1.0
2017-02-01,54.48,54.48,54.05,54.13,34201,47.3378856837398,47.3378856837398,46.9642569971758,47.0337693109551,39361.0836877748,0.0,1.0
2017-02-02,53.62,53.91,53.54,53.81,149878,46.5906283106117,46.8426104480619,46.5211159968324,46.7557200558377,172490.877487685,0.0,1.0
2017-02-03,53.97,53.98,53.52,53.52,14605,46.8947446833964,46.9034337226188,46.5037379183876,46.5037379183876,16808.5327113228,0.0,1.0
2017-02-06,53.48,53.54,53.28,53.28,11825,46.4689817614979,46.5211159968324,46.2952009770495,46.2952009770495,13609.0995762679,0.0,1.0
2017-02-07,53.12,53.17,52.94,53.12,21017,46.1561763494908,46.1996215456029,45.9997736434872,46.1561763494908,24187.944676061,0.0,1.0
2017-02-08,53.15,53.17,52.9,52.93,7343,46.1822434671581,46.1996215456029,45.9650174865976,45.9910846042648,8450.87680241309,0.0,1.0
2017-02-09,53.64,53.6789,53.35,53.35,7950,46.6080063890566,46.6418067516318,46.3560242516064,46.3560242516064,9149.45806607438,0.0,1.0
2017-02-10,53.68,53.75,53.51,53.51,5880,46.6427625459463,46.7035858205032,46.4950488791651,46.4950488791651,6767.14634320973,0.0,1.0
2017-02-13,53.78,53.8,53.66,53.74,23377,46.7296529381705,46.7470310166153,46.6253844675014,46.6948967812808,26904.0102151724,0.0,1.0
2017-02-14,53.75,53.86,53.64,53.86,2895,46.7035858205032,46.7991652519498,46.6080063890566,46.7991652519498,3331.7837863252,0.0,1.0
2017-02-15,54.05,54.05,53.88,53.94,11260,46.9642569971758,46.9642569971758,46.8165433303947,46.8686775657292,12958.8550722009,0.0,1.0
2017-02-16,54.58,54.58,54.2839,54.2839,25879,47.424776075964,47.424776075964,47.1674936245882,47.1674936245882,29783.5000367219,0.0,1.0
2017-02-17,54.24,54.24,54.04,54.19,24837,47.1293487424017,47.1293487424017,46.9555679579534,47.0859035462897,28584.2880486905,0.0,1.0
2017-02-21,53.97,54.06,53.83,54.06,11247,46.8947446833964,46.9729460363982,46.7730981342826,46.9729460363982,12943.8936942313,0.0,1.0
2017-02-22,54.02,54.02,53.56,53.6,3760,46.9381898795085,46.9381898795085,46.5384940752772,46.5732502321669,4327.29085892323,0.0,1.0
2017-02-23,54.19,54.34,54.02,54.34,29710,47.0859035462897,47.2162391346259,46.9381898795085,47.2162391346259,34192.5030368641,0.0,1.0
2017-02-24,53.63,53.69,53.57,53.69,3434,46.5993173498342,46.6514515851687,46.5471831144997,46.6514515851687,3952.10553445275,0.0,1.0
2017-02-27,53.69,53.7068,53.69,53.7068,500,46.6514515851687,46.6660491710624,46.6514515851687,46.6660491710624,575.437614218514,0.0,1.0
2017-02-28,53.52,53.74,53.37,53.37,8968,46.5037379183876,46.6948967812808,46.3734023300513,46.3734023300513,10321.0490486233,0.0,1.0
2017-03-01,53.88,53.98,53.66,53.66,4564,46.8165433303947,46.9034337226188,46.6253844675014,46.6253844675014,5252.59454258659,0.0,1.0
2017-03-02,53.65,53.76,53.61,53.76,1355,46.616695428279,46.7122748597256,46.5819392713893,46.7122748597256,1559.43593453217,0.0,1.0
2017-03-03,53.89,53.89,53.57,53.69,11030,46.8252323696171,46.8252323696171,46.5471831144997,46.6514515851687,12694.1537696604,0.0,1.0
2017-03-06,53.59,53.63,53.47,53.57,7626,46.5645611929445,46.5993173498342,46.4602927222755,46.5471831144997,8776.57449206078,0.0,1.0
2017-03-07,53.14,53.28,52.99,53.08,17378,46.1735544279356,46.2952009770495,46.0432188395993,46.1214201926011,19999.9097197787,0.0,1.0
2017-03-08,52.84,53.04,52.83,53.04,5189,45.9128832512631,46.0866640357114,45.9041942120406,46.0866640357114,5971.89156035974,0.0,1.0
2017-03-09,53.2251,53.2251,53.07,53.2093,5849,46.2474981517184,46.2474981517184,46.1127311533787,46.233769469747,6731.46921112818,0.0,1.0
2017-03-10,54.15,54.15,53.78,53.78,4857,47.0511473894,47.0511473894,46.7296529381705,46.7296529381705,5589.80098451865,0.0,1.0
2017-03-13,54.39,54.39,54.19,54.21,19581,47.259684330738,47.259684330738,47.0859035462897,47.1032816247345,22535.2878480255,0.0,1.0
2017-03-14,54.13,54.23,54.025,54.136,16007,47.0337693109551,47.1206597031793,46.9425343991197,47.0389827344886,18422.0597815915,0.0,1.0
2017-03-15,54.8,54.82,54.16,54.2113,6562,47.6159349388572,47.6333130173021,47.0598364286224,47.1044111998334,7552.04324900379,0.0,1.0
2017-03-16,55.2,55.25,54.97,55.0,11564,47.963496507754,48.0069417038661,47.7636486056383,47.7897157233056,13308.7211416458,0.0,1.0
2017-03-17,55.41,55.41,55.2599,55.2599,3997,48.1459663314248,48.1459663314248,48.0155438526963,48.0155438526963,4600.0482880628,0.0,1.0
2017-03-20,55.13,55.4299,55.12,55.34,20423,47.9026732331971,48.1632575194774,47.8939841939746,48.0851430568679,23504.3247903694,0.0,1.0
2017-03-21,54.8353,55.69,54.74,55.67,24535,47.6466072473124,48.3892594296525,47.5638007035227,48.3718813512077,28236.7237297025,0.0,1.0
2017-03-22,54.61,54.64,54.51,54.58,9875,47.4508431936313,47.4769103112985,47.3639528014071,47.424776075964,11364.8928808156,0.0,1.0
2017-03-23,54.83,54.91,54.83,54.83,4514,47.6420020565245,47.7115143703038,47.6420020565245,47.6420020565245,5195.05078116475,0.0,1.0
2017-03-24,55.32,55.36,55.1065,55.17,9240,48.067764978423,48.1025211353127,47.8822539910244,47.9374293900867,10634.0871107581,0.0,1.0
2017-03-27,55.57,55.58,55.37,55.37,11082,48.2849909589835,48.2936799982059,48.1112101745351,48.1112101745351,12753.9992815392,0.0,1.0
2017-03-28,55.68,55.78,55.55,55.6,18007,48.3805703904301,48.4674607826543,48.2676128805387,48.3110580766508,20723.8102384656,0.0,1.0
2017-03-29,55.43,55.43,55.16,55.16,20447,48.1633444098696,48.1633444098696,47.9287403508643,47.9287403508643,23531.9457958519,0.0,1.0
2017-03-30,55.11,55.36,55.09,55.34,4963,47.8852951547522,48.1025211353127,47.8679170763074,48.0851430568679,5711.79375873298,0.0,1.0
2017-03-31,55.4,55.58,55.35,55.45,14030,48.1372772922024,48.2936799982059,48.0938320960903,48.1807224883145,16146.7794549715,0.0,1.0
2017-04-03,55.05,55.2,54.7,55.11,35300,47.8331609194177,47.963496507754,47.529044546633,47.8852951547522,40625.8955638271,0.0,1.0
2017-04-04,55.92,55.93,55.52,55.52,15665,48.5891073317682,48.5977963709906,48.2415457628714,48.2415457628714,18028.460453466,0.0,1.0
2017-04-05,55.69,55.93,55.69,55.91,12803,48.3892594296525,48.5977963709906,48.3892594296525,48.5804182925458,14734.6555496793,0.0,1.0
2017-04-06,55.61,55.73,55.54,55.66,11977,48.3197471158732,48.4240155865422,48.2589238413162,48.3631923119853,13784.0326109903,0.0,1.0
2017-04-07,55.24,55.43,55.15,55.33,117109,47.9982526646437,48.1633444098696,47.9200513116419,48.0764540176454,134777.847127032,0.0,1.0
2017-04-10,55.5,55.59,55.43,55.48,14381,48.2241676844266,48.3023690374283,48.1633444098696,48.2067896059817,16550.7366601529,0.0,1.0
2017-04-11,55.87,55.9,55.7,55.76,16207,48.5456621356561,48.5717292533233,48.397948468875,48.4500827042095,18652.2348272789,0.0,1.0
2017-04-12,55.82,56.05,55.82,56.02,17722,48.502216939544,48.7020648416596,48.502216939544,48.6759977239924,20395.810798361,0.0,1.0
2017-04-13,55.85,55.99,55.76,55.82,37075,48.5282840572112,48.6499306063251,48.4500827042095,48.502216939544,42668.6990943029,0.0,1.0
2017-04-17,56.15,56.27,56.09,56.14,26470,48.7889552338838,48.8932237045528,48.7368209985493,48.7802661946614,30463.6672967282,0.0,1.0
2017-04-18,55.96,55.99,55.71,55.96,24661,48.6238634886578,48.6499306063251,48.4066375080974,48.6238634886578,28381.7340084856,0.0,1.0
2017-04-19,56.23,56.44,56.2,56.36,29409,48.8584675476632,49.040937371334,48.8324004299959,48.9714250575546,33846.0895931046,0.0,1.0
2017-04-20,56.67,56.94,56.62,56.8,3789,49.2407852734496,49.4753893324549,49.1973400773375,49.3537427833411,4360.6662405479,0.0,1.0
2017-04-21,56.32,56.58,56.0988,56.58,15330,48.9366689006649,49.1625839204478,48.744467353065,49.1625839204478,17642.9172519397,0.0,1.0
2017-04-24,58.0025,58.01,57.7465,57.95,14310,50.398599749837,50.4051165292538,50.176160345743,50.3529822939193,16469.0245189339,0.0,1.0
2017-04-25,58.58,58.645,58.24,58.24,26095,50.9003917649317,50.9568705198774,50.6049644313694,50.6049644313694,30032.0890860643,0.0,1.0
2017-04-26,58.63,58.76,58.55,58.55,27588,50.9438369610438,51.0567944709352,50.8743246472644,50.8743246472644,31750.3458021207,0.0,1.0
2017-04-27,59.254,59.29,58.97,58.97,23061,51.4860330085227,51.5173135497234,51.239264294606,51.239264294606,26540.3336429863,0.0,1.0
2017-04-28,59.488,59.5833,59.43,59.5833,27475,51.6893565263273,51.772163070117,51.6389600988373,51.772163070117,31620.2969013074,0.0,1.0
2017-05-01,59.6,59.6,59.5,59.574,4917,51.7866737656184,51.7866737656184,51.6997833733942,51.7640822636401,5658.85349822487,0.0,1.0
2017-05-02,60.1,60.1,59.7,59.85,16329,52.2211257267394,52.2211257267394,51.8735641578426,52.0038997461789,18792.6416051482,0.0,1.0
2017-05-03,60.49,60.5272,60.3901,60.3901,14539,52.5599982564137,52.5923214823211,52.4731947545818,52.4731947545818,16732.574946246,0.0,1.0
2017-05-04,61.17,61.17,60.73,60.99,6271,53.1508529235383,53.1508529235383,52.7685351977518,52.9944502175347,7217.1385575286,0.0,1.0
2017-05-05,61.73,61.73,61.23,61.26,26965,53.6374391199937,53.6374391199937,53.2029871588728,53.22905427654,31033.3505348045,0.0,1.0
2017-05-08,60.94,61.11,60.84,61.1,41404,52.9510050214226,53.0987186882037,52.8641146291984,53.0900296489813,47650.8379582067,0.0,1.0
2017-05-09,60.14,60.54,60.01,60.5003,78272,52.2558818836291,52.6034434525258,52.1429243737376,52.5689479668128,90081.3058802231,0.0,1.0
2017-05-10,60.64,60.71,60.52,60.52,16536,52.69033384475,52.751157119307,52.586065374081,52.586065374081,19030.8727774347,0.0,1.0
2017-05-11,60.7,60.7,60.28,60.28,7725,52.7424680800845,52.7424680800845,52.3775284327429,52.3775284327429,8890.51113967605,0.0,1.0
2017-05-12,61.1664,61.24,60.84,60.84,28903,53.1477248694182,53.2116761980952,52.8641146291984,52.8641146291984,33263.7467275154,0.0,1.0
2017-05-15,61.46,61.46,61.36,61.42,11620,53.4028350609884,53.4028350609884,53.3159446687642,53.3680789040987,13373.1701544383,0.0,1.0
2017-05-16,61.79,61.79,61.56,61.77,9225,53.6895733553282,53.6895733553282,53.4897254532126,53.6721952768834,10616.8239823316,0.0,1.0
2017-05-17,60.58,61.2,60.4938,61.2,79899,52.6381996094155,53.1769200412055,52.5633000913183,53.1769200412055,91953.7798768902,0.0,1.0
2017-05-18,60.82,60.8485,60.518,60.5899,17347,52.8467365507536,52.8715003125375,52.5843275662365,52.6468017582457,19964.2325876971,0.0,1.0
2017-05-19,61.61,61.71,61.5,61.5,35885,53.5331706493247,53.6200610415489,53.4375912178781,53.4375912178781,41299.1575724628,0.0,1.0
2017-05-22,62.1,62.12,61.99,61.99,1114,53.9589335712232,53.9763116496681,53.8633541397766,53.8633541397766,1282.07500447885,0.0,1.0
2017-05-23,62.08,62.33,62.05,62.11,10882,53.9415554927784,54.1587814733389,53.9154883751111,53.9676226104457,12523.8242358517,0.0,1.0
2017-05-24,62.32,62.32,62.0,62.1,3292,54.1500924341165,54.1500924341165,53.872043178999,53.9589335712232,3788.6812520147,0.0,1.0
2017-05-25,62.26,62.39,62.16,62.34,43784,54.0979581987819,54.2109157086734,54.0110678065577,54.1674705125613,50389.9210018869,0.0,1.0
2017-05-26,62.09,62.14,61.89,62.0,27544,53.9502445320008,53.9936897281129,53.7764637475524,53.872043178999,31699.7072920695,0.0,1.0
2017-05-30,62.13,62.13,61.78,61.78,2240,53.9850006888905,53.9850006888905,53.6808843161058,53.6808843161058,2577.96051169894,0.0,1.0
2017-05-31,62.58,62.89,62.46,62.72,86163,54.3760074538994,54.6453676697944,54.2717389832303,54.4976540030132,99162.8623078196,0.0,1.0
2017-06-01,63.29,63.29,62.95,63.0378,34817,54.9929292386911,54.9929292386911,54.6975019051289,54.7737916695017,40070.022828492,0.0,1.0
2017-06-02,64.13,64.13,63.86,64.02,16874,55.7228085333743,55.7228085333743,55.488204474369,55.6272291019277,19419.8686046464,0.0,1.0
2017-06-05,63.84,63.91,63.68,63.91,38224,55.4708263959242,55.5316496704811,55.3318017683655,55.5316496704811,43991.054731777,0.0,1.0
2017-06-06,63.79,63.99,63.68,63.99,10152,55.4273811998121,55.6011619842605,55.3318017683655,55.6011619842605,11683.6853190927,0.0,1.0
2017-06-07,63.37,63.54,63.17,63.17,5169,55.0624415524705,55.2101552192516,54.8886607680221,54.8886607680221,5948.874055791,0.0,1.0
2017-06-08,63.21,63.21,62.96,63.06,12140,54.9234169249118,54.9234169249118,54.7061909443513,54.7930813365755,13971.6252732255,0.0,1.0
2017-06-09,63.18,63.2878,62.9736,63.16,9991,54.8973498072445,54.9910176500622,54.7180080376938,54.8799717287997,11498.3944073144,0.0,1.0
2017-06-12,63.05,63.1289,62.94,63.01,3882,54.7843922973531,54.8529488168179,54.6888128659064,54.7496361404634,4467.69763679254,0.0,1.0
2017-06-13,63.96,63.97,63.55,63.55,12064,55.5750948665932,55.5837839058156,55.218844258474,55.218844258474,13884.1587558643,0.0,1.0
2017-06-14,63.95,64.34,63.69,64.24,6161,55.5664058273708,55.9052783570451,55.3404908075879,55.8183879648209,7090.54228240053,0.0,1.0
2017-06-15,62.68,62.95,62.61,62.95,19189,54.4628978461235,54.6975019051289,54.4020745715666,54.6975019051289,22084.1447584782,0.0,1.0
2017-06-16,63.45,63.49,62.97,62.97,13130,55.1319538662498,55.1667100231395,54.7148799835737,54.7148799835737,15110.9917493782,0.0,1.0
2017-06-19,64.01,64.17,63.94,64.17,4929,55.6185400627053,55.757564690264,55.5577167881484,55.757564690264,5672.66400096612,0.0,1.0
2017-06-20,62.7,63.3,62.63,63.3,33572,55.1762271277998,55.7042293012716,55.1146268742281,55.7042293012716,38149.8429590783,0.800953,1.0
2017-06-21,62.91,62.91,62.84,62.84,1660,55.3610278885149,55.3610278885149,55.2994276349432,55.2994276349432,1886.35587132343,0.0,1.0
2017-06-22,62.76,62.89,62.62,62.62,4739,55.229027345147,55.3434278160659,55.1058268380036,55.1058268380036,5385.20510494079,0.0,1.0
2017-06-23,63.23,63.23,63.05,63.22,3880,55.6426290476999,55.6426290476999,55.4842283956584,55.6338290114754,4409.07275947885,0.0,1.0
2017-06-26,63.08,63.32,63.0,63.28,2981,55.5106285043319,55.7218293737207,55.4402282145357,55.6866292288225,3387.48605567177,0.0,1.0
2017-06-27,62.75,62.9,62.64,62.79,10611,55.2202273089225,55.3522278522904,55.1234269104527,55.2554274538206,12057.9049100077,0.0,1.0
2017-06-28,62.92,63.0,62.62,62.62,5831,55.3698279247395,55.4402282145357,55.1058268380036,55.1058268380036,6626.10908776318,0.0,1.0
2017-06-29,62.13,62.74,61.98,62.74,35486,54.6746250630017,55.211427272698,54.5426245196337,55.211427272698,40324.8340058934,0.0,1.0
2017-06-30,62.67,62.87,62.45,62.54,37783,55.1498270191262,55.3258277436168,54.9562262221866,55.0354265482074,42935.0505338632,0.0,1.0
2017-07-03,62.77,62.98,62.77,62.85,29140,55.2378273813715,55.4226281420867,55.2378273813715,55.3082276711678,33113.5000544365,0.0,1.0
2017-07-05,63.04,63.04,62.63,62.77,18438,55.4754283594338,55.4754283594338,55.1146268742281,55.2378273813715,20952.1864791936,0.0,1.0
2017-07-06,62.67,62.9,62.57,62.63,12505,55.1498270191262,55.3522278522904,55.0618266568809,55.1146268742281,14210.1687776503,0.0,1.0
2017-07-07,62.99,62.99,62.54,62.54,1099,55.4314281783112,55.4314281783112,55.0354265482074,55.0354265482074,1248.8584955328,0.0,1.0
2017-07-10,63.17,63.2,62.99,63.04,21995,55.5898288303527,55.6162289390263,55.4314281783112,55.4754283594338,24994.2152950354,0.0,1.0
2017-07-11,63.38,63.45,62.84,62.86,8794,55.7746295910678,55.8362298446395,55.2994276349432,55.3170277073923,9993.14068217964,0.0,1.0
2017-07-12,63.75,63.77,63.51,63.51,4287,56.1002309313754,56.1178310038245,55.8890300619867,55.8890300619867,4871.57085564068,0.0,1.0
2017-07-13,63.74,63.74,63.49,63.5414,3024,56.0914308951509,56.0914308951509,55.8714299895377,55.9166621757317,3436.34949089279,0.0,1.0
2017-07-14,64.37,64.39,63.83,63.83,2348,56.6458331772963,56.6634332497453,56.1706312211717,56.1706312211717,2668.17083485988,0.0,1.0
2017-07-17,64.53,64.57,64.32,64.32,5273,56.7866337568887,56.8218339017868,56.6018329961736,56.6018329961736,5992.02078884845,0.0,1.0
2017-07-18,65.06,65.06,64.81,64.97,8460,57.2530356767888,57.2530356767888,57.0330347711756,57.173835350768,9613.59678999769,0.0,1.0
2017-07-19,64.71,64.84,64.6,64.71,2546,56.9450344089302,57.0594348798491,56.8482340104604,56.9450344089302,2893.16990866834,0.0,1.0
2017-07-20,65.35,65.5,65.18,65.18,6200,57.5082367273001,57.6402372706681,57.3586361114832,57.3586361114832,7045.42554349713,0.0,1.0
2017-07-21,65.34,65.34,64.7,65.08,10154,57.4994366910756,57.4994366910756,56.9362343727057,57.2706357492378,11538.5888659145,0.0,1.0
2017-07-24,64.21,64.34,64.01,64.17,40774,56.5050325977038,56.6194330686227,56.3290318732132,56.4698324528057,46333.9001791212,0.0,1.0
2017-07-25,64.51,64.82,64.43,64.82,4692,56.7690336844397,57.0418348074001,56.6986333946434,57.0418348074001,5331.79623388524,0.0,1.0
2017-07-26,65.02,65.03,64.65,64.65,6798,57.2178355318907,57.2266355681152,56.8922341915831,56.8922341915831,7724.96820075701,0.0,1.0
2017-07-27,64.88,65.04,64.62,64.93,6473,57.0946350247473,57.2354356043397,56.8658340829095,57.1386352058699,7355.65153920272,0.0,1.0
2017-07-28,65.25,65.26,64.89,64.89,2066,57.4202363650548,57.4290364012794,57.1034350609718,57.1034350609718,2347.71760852662,0.0,1.0
2017-07-31,65.85,65.85,65.51,65.58,5793,57.9482385385266,57.9482385385266,57.6490373068926,57.7106375604643,6582.9274473353,0.0,1.0
2017-08-01,65.64,65.83,65.64,65.71,4471,57.7634377778115,57.9306384660776,57.7634377778115,57.8250380313832,5080.66090402833,0.0,1.0
2017-08-02,65.86,65.99,65.76,65.99,4693,57.9570385747511,58.07143904567,57.8690382125059,58.07143904567,5332.93259284388,0.0,1.0
2017-08-03,65.56,65.63,65.56,65.63,6465,57.6930374880153,57.754637741587,57.6930374880153,57.754637741587,7346.56066753369,0.0,1.0
2017-08-04,65.61,65.68,65.28,65.61,9714,57.7370376691379,57.7986379227096,57.4466364737284,57.7370376691379,11038.5909241179,0.0,1.0
2017-08-07,65.69,65.75,65.54,65.75,18216,57.8074379589341,57.8602381762813,57.6754374155662,57.8602381762813,20699.914790378,0.0,1.0
2017-08-08,64.55,65.36,64.55,65.23,37109,56.8042338293378,57.5170367635247,56.8042338293378,57.4026362926058,42169.1445957476,0.0,1.0
2017-08-09,65.86,65.86,65.0,65.0,15047,57.9570385747511,57.9570385747511,57.2002354594416,57.2002354594416,17098.7932504841,0.0,1.0
2017-08-10,65.09,65.37,65.08,65.37,26090,57.2794357854624,57.5258367997492,57.2706357492378,57.5258367997492,29647.6052306193,0.0,1.0
2017-08-11,65.84,65.96,65.44,65.44,7983,57.9394385023021,58.0450389369964,57.5874370533209,57.5874370533209,9071.55356673186,0.0,1.0
2017-08-14,65.86,66.09,65.8,66.09,5430,57.9570385747511,58.1594394079153,57.904238357404,58.1594394079153,6170.42914535313,0.0,1.0
2017-08-15,65.82,65.83,65.52,65.77,5465,57.921838429853,57.9306384660776,57.6578373431171,57.8778382487304,6210.20170890513,0.0,1.0
2017-08-16,66.0,66.04,65.25,65.6,48304,58.0802390818946,58.1154392267927,57.4202363650548,57.7282376329134,54890.6831375944,0.0,1.0
2017-08-17,65.05,65.56,65.01,65.56,12481,57.2442356405643,57.6930374880153,57.2090354956661,57.6930374880153,14182.8961626432,0.0,1.0
2017-08-18,65.4,65.49,65.22,65.22,6140,57.5522369084228,57.6314372344436,57.3938362563813,57.3938362563813,6977.24400597941,0.0,1.0
2017-08-21,65.74,65.87,65.64,65.84,18771,57.8514381400568,57.9658386109757,57.7634377778115,57.9394385023021,21330.5940124169,0.0,1.0
2017-08-22,66.22,66.26,65.96,65.96,9580,58.2738398788342,58.3090400237323,58.0450389369964,58.0450389369964,10886.3188236617,0.0,1.0
2017-08-23,66.27,66.3,66.16,66.16,3308,58.3178400599569,58.3442401686304,58.221039661487,58.221039661487,3759.0754351433,0.0,1.0
2017-08-24,66.54,66.76,66.37,66.37,7095,58.5554410380192,58.7490418349588,58.4058404222022,58.4058404222022,8062.46681146969,0.0,1.0
2017-08-25,67.24,67.32,66.77,66.77,5037,59.1714435737362,59.2418438635324,58.7578418711833,58.7578418711833,5723.8400746121,0.0,1.0
2017-08-28,67.43,67.49,67.36,67.46,4080,59.3386442620023,59.3914444793494,59.2770440084306,59.3650443706759,4636.34455120456,0.0,1.0
2017-08-29,67.17,67.19,67.03,67.03,7746,59.1098433201645,59.1274433926136,58.9866428130211,58.9866428130211,8802.2364935369,0.0,1.0
2017-08-30,66.82,66.83,66.75,66.83,2566,58.801842052306,58.8106420885305,58.7402417987343,58.8106420885305,2915.89708784091,0.0,1.0
2017-08-31,67.71,67.77,67.35,67.46,7281,59.5850452762891,59.6378454936363,59.268243972206,59.3650443706759,8273.82957777461,0.0,1.0
2017-09-01,67.92,67.99,67.73,67.88,10214,59.7698460370042,59.8314462905759,59.6026453487382,59.7346458921061,11606.7704034322,0.0,1.0
2017-09-05,67.13,67.63,66.72,67.46,34466,59.0746431752664,59.5146449864929,58.7138416900607,59.3650443706759,39165.7478680922,0.0,1.0
2017-09-06,67.16,67.22,67.01,67.09,16680,59.10104328394,59.1538435012872,58.969042740572,59.0394430303683,18954.4674299245,0.0,1.0
2017-09-07,67.93,67.95,67.68,67.68,8761,59.7786460732288,59.7962461456778,59.5586451676155,59.5586451676155,9955.64083654488,0.0,1.0
2017-09-08,67.73,67.92,67.72,67.79,4338,59.6026453487382,59.7698460370042,59.5938453125136,59.6554455660853,4929.52516253073,0.0,1.0
2017-09-11,68.21,68.44,68.21,68.3,8827,60.0250470875156,60.2274479206798,60.0250470875156,60.1042474135363,10030.6405278144,0.0,1.0
2017-09-12,68.21,68.3,68.0,68.21,3818,60.0250470875156,60.1042474135363,59.8402463268005,60.0250470875156,4338.61850404387,0.0,1.0
2017-09-13,67.73,68.1,67.68,68.1,3058,59.6026453487382,59.9282466890457,59.5586451676155,59.9282466890457,3474.98569548616,0.0,1.0
2017-09-14,68.0,68.0,67.71,67.72,6946,59.8402463268005,59.8402463268005,59.5850452762891,59.5938453125136,7893.14932663403,0.0,1.0
2017-09-15,66.96,67.16,66.87,67.16,4022,58.9250425594494,59.10104328394,58.8458422334286,59.10104328394,4570.4357316041,0.0,1.0
2017-09-18,67.46,67.57,67.18,67.42,7712,59.3650443706759,59.4618447691457,59.118643356389,59.3298442257777,8763.60028894351,0.0,1.0
2017-09-19,67.74,67.74,67.64,67.64,1113,59.6114453849627,59.6114453849627,59.5234450227174,59.5234450227174,1264.7675209536,0.0,1.0
2017-09-20,67.58,67.99,67.48,67.94,6534,59.4706448053702,59.8314462905759,59.3826444431249,59.7874461094533,7424.96943567907,0.0,1.0
2017-09-21,67.79,67.88,67.68,67.68,2905,59.6554455660853,59.7346458921061,59.5586451676155,59.5586451676155,3301.12277481599,0.0,1.0
2017-09-22,68.17,68.19,68.05,68.18,4450,59.9898469426175,60.0074470150665,59.8842465079231,59.998646978842,5056.79736589713,0.0,1.0
2017-09-25,67.75,68.1,67.65,67.99,17770,59.6202454211872,59.9282466890457,59.5322450589419,59.8314462905759,20193.0986948297,0.0,1.0
2017-09-26,66.96,67.03,66.78,67.0,7655,58.9250425594494,58.9866428130211,58.7666419074079,58.9602427043475,8698.82782830169,0.0,1.0
2017-09-27,67.04,67.06,66.61,66.63,78372,58.9954428492456,59.0130429216947,58.6170412915909,58.6346413640399,89058.7243056382,0.0,1.0
2017-09-28,67.48,67.59,67.28,67.39,17211,59.3826444431249,59.4794448415947,59.2066437186343,59.3034441171042,19557.8740369563,0.0,1.0
2017-09-29,67.91,67.91,67.4,67.51,113061,59.7610460007797,59.7610460007797,59.3122441533287,59.4090445517985,128477.880221505,0.0,1.0
2017-10-02,67.95,68.03,67.64,67.8,57768,59.7962461456778,59.866646435474,59.5234450227174,59.6642456023099,65645.1843220552,0.0,1.0
2017-10-03,67.99,68.01,67.85,67.87,16173,59.8314462905759,59.849046363025,59.7082457834325,59.7258458558816,18378.3334378998,0.0,1.0
2017-10-04,68.21,68.33,67.99,68.03,24302,60.0250470875156,60.1306475222099,59.8314462905759,59.866646435474,27615.7954125915,0.0,1.0
2017-10-05,68.11,68.22,68.01,68.01,12400,59.9370467252703,60.0338471237401,59.849046363025,59.849046363025,14090.8510869942,0.0,1.0
2017-10-06,68.02,68.07,67.71,67.75,43111,59.8578463992495,59.9018465803722,59.5850452762891,59.6202454211872,48989.5710654362,0.0,1.0
2017-10-09,67.9,68.01,67.83,67.83,5012,59.7522459645552,59.849046363025,59.6906457109835,59.6906457109835,5695.43110064638,0.0,1.0
2017-10-10,68.46,68.5,68.11,68.12,7962,60.2450479931288,60.2802481380269,59.9370467252703,59.9458467614948,9047.69002860066,0.0,1.0
2017-10-11,68.94,68.97,68.7,68.74,11910,60.6674497319062,60.6938498405798,60.4562488625175,60.4914490074156,13534.0351972663,0.0,1.0
2017-10-12,68.58,68.95,68.58,68.78,3803,60.3506484278232,60.6762497681308,60.3506484278232,60.5266491523138,4321.57311966444,0.0,1.0
2017-10-13,67.68,68.11,67.66,68.04,57707,59.5586451676155,59.9370467252703,59.5410450951665,59.8754464716986,65575.8664255788,0.0,1.0
2017-10-16,68.13,68.28,68.0,68.11,18539,59.9546467977193,60.0866473410873,59.8402463268005,59.9370467252703,21066.958734015,0.0,1.0
2017-10-17,67.7,67.82,67.4,67.53,4651,59.5762452400646,59.6818456747589,59.3122441533287,59.4266446242476,5285.20551658147,0.0,1.0
2017-10-18,68.49,68.49,68.27,68.43,20062,60.2714481018024,60.2714481018024,60.0778473048628,60.2186478844552,22797.6334280063,0.0,1.0
2017-10-19,68.4,68.4,68.02,68.15,10525,60.1922477757816,60.1922477757816,59.8578463992495,59.9722468701684,11960.1780395657,0.0,1.0
2017-10-20,68.33,68.4,68.19,68.4,10133,60.1306475222099,60.1922477757816,60.0074470150665,60.1922477757816,11514.7253277833,0.0,1.0
2017-10-23,67.97,68.11,67.94,67.95,13394,59.8138462181269,59.9370467252703,59.7874461094533,59.7962461456778,15220.391891871,0.0,1.0
2017-10-24,67.75,67.82,67.61,67.71,11757,59.6202454211872,59.6818456747589,59.4970449140438,59.5850452762891,13360.1722765961,0.0,1.0
2017-10-25,68.04,68.24,67.92,68.04,10145,59.8754464716986,60.0514471961892,59.7698460370042,59.8754464716986,11528.3616352868,0.0,1.0
2017-10-26,67.49,67.71,67.48,67.7,8592,59.3914444793494,59.5850452762891,59.3826444431249,59.5762452400646,9763.59617253667,0.0,1.0
2017-10-27,67.48,67.61,67.41,67.51,5804,59.3826444431249,59.4970449140438,59.3210441895532,59.4090445517985,6595.42739588022,0.0,1.0
2017-10-30,68.21,68.26,67.85,67.85,12103,60.0250470875156,60.0690472686382,59.7082457834325,59.7082457834325,13753.3524762816,0.0,1.0
2017-10-31,68.42,68.43,68.21,68.26,8472,60.2098478482307,60.2186478844552,60.0250470875156,60.0690472686382,9627.23309750123,0.0,1.0
2017-11-01,68.02,68.31,67.99,68.24,24321,59.8578463992495,60.1130474497609,59.8314462905759,60.0514471961892,27637.3862328054,0.0,1.0
2017-11-02,67.57,67.72,67.49,67.51,43802,59.4618447691457,59.5938453125136,59.3914444793494,59.4090445517985,49774.7951058485,0.0,1.0
2017-11-03,66.88,67.28,66.66,67.28,17534,58.8546422696531,59.2066437186343,58.6610414727135,59.2066437186343,19924.9179805933,0.0,1.0
2017-11-06,67.28,67.29,67.12,67.21,8435,59.2066437186343,59.2154437548589,59.0658431390419,59.1450434650626,9585.18781603198,0.0,1.0
2017-11-07,66.54,66.99,66.33,66.99,121195,58.5554410380192,58.951442668123,58.370640277304,58.951442668123,137721.023990989,0.0,1.0
2017-11-08,66.96,67.16,66.74,66.74,15332,58.9250425594494,59.10104328394,58.7314417625097,58.7314417625097,17422.6555536932,0.0,1.0
2017-11-09,65.02,65.4,64.81,65.28,37986,57.2178355318907,57.5522369084228,57.0330347711756,57.4466364737284,43165.7314024648,0.0,1.0
2017-11-10,65.39,65.52,65.2,65.21,17158,57.5434368721983,57.6578373431171,57.3762361839322,57.3850362201567,19497.647012149,0.0,1.0
2017-11-13,64.77,64.86,64.48,64.73,24518,56.9978346262774,57.0770349522982,56.7426335757661,56.9626344813793,27861.2489476553,0.0,1.0
2017-11-14,65.1,65.11,64.65,64.65,15224,57.2882358216869,57.2970358579114,56.8922341915831,56.8922341915831,17299.9287861613,0.0,1.0
2017-11-15,65.12,65.29,65.05,65.05,10568,57.305835894136,57.455436509953,57.2442356405643,57.2442356405643,12009.0414747867,0.0,1.0
2017-11-16,66.03,66.08,65.6601,65.69,14766,58.1066391905681,58.1506393716908,57.7811258506228,57.8074379589341,16779.4763831095,0.0,1.0
2017-11-17,65.86,65.86,65.76,65.84,10537,57.9570385747511,57.9570385747511,57.8690382125059,57.9394385023021,11973.8143470692,0.0,1.0
2017-11-20,65.56,66.01,65.56,66.01,7436,57.6930374880153,58.0890391181191,57.6930374880153,58.0890391181191,8449.96521636203,0.0,1.0
2017-11-21,65.66,65.69,65.51,65.51,3824,57.7810378502606,57.8074379589341,57.6490373068926,57.6490373068926,4345.43665779564,0.0,1.0
2017-11-22,65.8,66.12,65.68,66.12,8197,57.904238357404,58.1858395165889,57.7986379227096,58.1858395165889,9314.73438387837,0.0,1.0
2017-11-24,66.14,66.14,65.84,65.86,45309,58.203439589038,58.203439589038,57.9394385023021,57.9570385747511,51487.2880565018,0.0,1.0
2017-11-27,65.35,65.89,65.3,65.88,12403,57.5082367273001,57.9834386834247,57.4642365461775,57.9746386472002,14094.2601638701,0.0,1.0
2017-11-28,66.18,66.33,65.99,66.08,37058,58.2386397339361,58.370640277304,58.07143904567,58.1506393716908,42111.1902888575,0.0,1.0
2017-11-29,65.62,65.9,65.61,65.84,10934,57.7458377053624,57.9922387196493,57.7370376691379,57.9394385023021,12424.9488536448,0.0,1.0
2017-11-30,66.39,66.68,66.3,66.43,23262,58.4234404946512,58.6786415451626,58.3442401686304,58.4586406395493,26433.9820956178,0.0,1.0
2017-12-01,66.05,66.3,65.89,66.19,57988,58.1242392630172,58.3442401686304,57.9834386834247,58.2474397701606,65895.1832929534,0.0,1.0
2017-12-04,65.84,66.05,65.74,66.05,19389,57.9394385023021,58.1242392630172,57.8514381400568,58.1242392630172,22032.8638488493,0.0,1.0
2017-12-05,64.77,64.92,64.67,64.92,44810,56.9978346262774,57.1298351696454,56.9098342640321,57.1298351696454,50920.2449361462,0.0,1.0
2017-12-06,64.96,65.19,64.92,65.12,13115,57.1650353145435,57.3674361477077,57.1298351696454,57.305835894136,14903.3477424137,0.0,1.0
2017-12-07,65.19,65.34,65.19,65.24,4461,57.3674361477077,57.4994366910756,57.3674361477077,57.4114363288303,5069.29731444204,0.0,1.0
2017-12-08,65.71,65.86,65.44,65.47,11244,57.8250380313832,57.9570385747511,57.5874370533209,57.6138371619945,12777.2201308196,0.0,1.0
2017-12-11,66.0,66.09,65.67,65.67,42780,58.0802390818946,58.1594394079153,57.7898378864851,57.7898378864851,48613.4362501301,0.0,1.0
2017-12-12,65.95,65.95,65.71,65.71,836,58.0362389007719,58.0362389007719,57.8250380313832,57.8250380313832,949.996089413484,0.0,1.0
2017-12-13,65.92,66.13,65.73,65.84,26158,58.0098387920983,58.1946395528134,57.8426381038323,57.9394385023021,29724.8776398061,0.0,1.0
2017-12-14,65.73,66.34,65.64,66.34,10795,57.8426381038323,58.3794403135286,57.7634377778115,58.3794403135286,12266.9949583954,0.0,1.0
2017-12-15,65.69,65.75,65.42,65.54,18456,57.8074379589341,57.8602381762813,57.5698369808718,57.6754374155662,20972.6409404489,0.0,1.0
2017-12-18,66.46,66.71,66.33,66.5,10225,58.4850407482229,58.7050416538361,58.370640277304,58.520240893121,11619.2703519771,0.0,1.0
2017-12-19,66.0,66.14,65.79,65.98,7801,58.580010739158,58.7042713679987,58.3936197958971,58.5622592207522,8789.10729963107,0.56792,1.0
2017-12-20,66.18,66.23,66.16,66.18,4424,58.7397744048103,58.7841532008248,58.7220228864045,58.7397744048103,4984.36235015611,0.0,1.0
2017-12-21,66.36,66.51,66.36,66.47,5808,58.8995380704625,59.0326744585061,58.8995380704625,58.9971714216945,6543.66558085595,0.0,1.0
2017-12-22,66.68,66.68,66.47,66.64,5042,59.1835623649554,59.1835623649554,58.9971714216945,59.1480593281438,5680.64081588769,0.0,1.0
2017-12-26,66.57,66.97,66.5,66.5,8025,59.0859290137235,59.4409593818396,59.0237986993032,59.0237986993032,9041.48007685416,0.0,1.0
2017-12-27,66.96,67.14,66.89,67.14,10605,59.4320836226367,59.5918472882889,59.3699533082164,59.5918472882889,11948.2736716559,0.0,1.0
2017-12-28,67.05,67.24,66.98,67.24,5454,59.5119654554628,59.680604880318,59.4498351410425,59.680604880318,6144.82645970873,0.0,1.0
2017-12-29,67.59,67.79,67.4,67.4,9235,59.9912564524196,60.1687716364776,59.8226170275644,59.8226170275644,10404.7437395325,0.0,1.0
2018-01-02,67.98,68.03,67.63,67.63,11634,60.3374110613328,60.3817898573473,60.0267594892312,60.0267594892312,13107.6111170245,0.0,1.0
2018-01-03,68.24,68.3,67.94,68.03,21540,60.5681808006082,60.6214353558257,60.3019080245212,60.3817898573473,24268.3465240422,0.0,1.0
2018-01-04,68.38,68.64,68.36,68.47,59051,60.6924414294489,60.9232111687244,60.6746899110431,60.772323262275,66530.6467312542,0.0,1.0
2018-01-05,68.79,68.85,68.51,68.51,17571,61.0563475567679,61.1096021119853,60.8078262990866,60.8078262990866,19796.6163776205,0.0,1.0
2018-01-08,68.86,68.87,68.78,68.83,4201,61.1184778711882,61.1273536303911,61.047471797565,61.0918505935795,4733.11623711705,0.0,1.0
2018-01-09,68.93,69.0,68.64,68.71,14707,61.1806081856085,61.2427385000288,60.9232111687244,60.9853414831447,16569.8501545538,0.0,1.0
2018-01-10,68.63,68.9,68.6,68.79,4507,60.9143354095214,61.1539809079998,60.8877081319127,61.0563475567679,5077.87547743074,0.0,1.0
2018-01-11,68.79,68.92,68.65,68.75,6186,61.0563475567679,61.1717324264056,60.9320869279273,61.0208445199563,6969.54464241991,0.0,1.0
2018-01-12,68.94,69.08,68.72,68.82,9318,61.1894839448114,61.3137445736521,60.9942172423476,61.0829748343766,10498.2568668071,0.0,1.0
2018-01-16,69.19,69.42,69.18,69.36,15859,61.411377924884,61.6155203865508,61.4025021656811,61.5622658313333,17867.7672945583,0.0,1.0
2018-01-17,69.83,70.12,69.46,69.46,35796,61.9794265138698,62.236823530754,61.6510234233624,61.6510234233624,40330.0711315977,0.0,1.0
2018-01-18,69.76,69.76,69.52,69.69,10141,61.9172961994495,61.9172961994495,61.7042779785798,61.8551658850291,11425.5014902652,0.0,1.0
2018-01-19,70.38,70.44,70.25,70.25,2543,62.4675932700294,62.5208478252468,62.3522084003917,62.3522084003917,2865.10701999254,0.0,1.0
2018-01-22,70.81,70.81,70.32,70.32,5566,62.8492509157542,62.8492509157542,62.414338714812,62.414338714812,6271.01284832029,0.0,1.0
2018-01-23,70.8,70.95,70.7,70.78,12845,62.8403751565513,62.9735115445949,62.7516175645223,62.8226236381455,14472.0014438868,0.0,1.0
2018-01-24,71.01,71.01,70.81,70.95,6891,63.0267660998123,63.0267660998123,62.8492509157542,62.9735115445949,7763.84289216224,0.0,1.0
2018-01-25,70.38,70.84,70.31,70.76,16168,62.4675932700294,62.875878193363,62.4054629556091,62.8048721197397,18215.9065274241,0.0,1.0
2018-01-26,71.02,71.11,70.88,71.07,4402,63.0356418590152,63.1155236918413,62.9113812301746,63.0800206550297,4959.57573810742,0.0,1.0
2018-01-29,70.53,70.64,70.33,70.54,4940,62.600729658073,62.6983630093049,62.4232144740149,62.6096054172759,5565.72106911645,0.0,1.0
2018-01-30,69.89,70.48,69.78,70.4,85452,62.0326810690872,62.5563508620585,61.9350477178553,62.4853447884352,96275.7078538743,0.0,1.0
2018-01-31,69.72,70.25,69.68,70.25,13610,61.8817931626378,62.3522084003917,61.8462901258262,62.3522084003917,15333.8995446711,0.0,1.0
2018-02-01,68.76,68.85,68.29,68.85,36954,61.0297202791592,61.1096021119853,60.6125595966228,61.1096021119853,41634.7482567064,0.0,1.0
2018-02-02,66.88,67.82,66.77,67.6,6870,59.3610775490135,60.1953989140863,59.2634441977815,60.0001322116225,7740.18294429757,0.0,1.0
2018-02-05,65.33,66.82,65.02,66.51,33963,57.9853348725635,59.307822993796,57.7101863372736,59.0326744585061,38264.8956822677,0.0,1.0
2018-02-06,66.31,66.5,65.33,65.33,56428,58.855159274448,59.0237986993032,57.9853348725635,57.9853348725635,63575.4065765391,0.0,1.0
2018-02-07,65.89,66.45,65.76,66.31,12678,58.4823773879261,58.9794199032887,58.3669925182884,58.855159274448,14283.8485251535,0.0,1.0
2018-02-08,65.29,66.0,64.9,66.0,22525,57.9498318357519,58.580010739158,57.6036772268387,58.580010739158,25378.1107453134,0.0,1.0
2018-02-09,65.73,65.98,64.5,65.36,30072,58.3403652406797,58.5622592207522,57.2486468587226,58.0119621501723,33881.0453422004,0.0,1.0
2018-02-12,67.04,67.08,66.67,66.83,11158,59.5030896962599,59.5385927330715,59.1746866057525,59.316698752999,12571.3189654254,0.0,1.0
2018-02-13,66.91,66.91,66.66,66.85,2462,59.3877048266222,59.3877048266222,59.1658108465496,59.3344502714048,2773.84722108597,0.0,1.0
2018-02-14,68.16,68.16,66.91,66.91,16438,60.497174726985,60.497174726985,59.3877048266222,59.3877048266222,18520.1058571126,0.0,1.0
2018-02-15,68.89,68.89,68.32,68.75,5008,61.1451051487969,61.1451051487969,60.6391868742315,61.0208445199563,5642.33423363061,0.0,1.0
2018-02-16,69.4,69.62,69.26,69.26,26579,61.597768868145,61.7930355706088,61.4735082393043,61.4735082393043,29945.6073473778,0.0,1.0
2018-02-20,68.41,68.59,68.4,68.4,8624,60.7190687070576,60.8788323727098,60.7101929478547,60.7101929478547,9716.35192308913,0.0,1.0
2018-02-21,68.04,68.85,68.04,68.41,17515,60.3906656165502,61.1096021119853,60.3906656165502,60.7190687070576,19733.5231833147,0.0,1.0
2018-02-22,69.38,69.49,69.27,69.49,4510,61.5800173497392,61.6776507009711,61.4823839985072,61.6776507009711,5081.25546998283,0.0,1.0
2018-02-23,69.82,69.85,69.51,69.51,3242,61.9705507546669,61.9971780322756,61.6954022193769,61.6954022193769,3652.64528463067,0.0,1.0
2018-02-26,70.51,70.51,69.97,69.97,20627,62.5829781396672,62.5829781396672,62.1036871427104,62.1036871427104,23239.7021240213,0.0,1.0
2018-02-27,68.71,69.69,68.71,69.38,6675,60.9853414831447,61.8551658850291,60.9853414831447,61.5800173497392,7520.4834284114,0.0,1.0
2018-02-28,68.24,68.92,68.23,68.92,10271,60.5681808006082,61.1717324264056,60.5593050414053,61.1717324264056,11571.9678341893,0.0,1.0
2018-03-01,67.39,67.86,67.23,67.65,13132,59.8137412683615,60.2309019508979,59.6717291211151,60.044511007637,14795.3540647039,0.0,1.0
2018-03-02,67.68,67.68,67.21,67.35,7034,60.0711382852457,60.0711382852457,59.6539776027093,59.7782382315499,7924.95587047877,0.0,1.0
2018-03-05,68.0,68.01,67.48,67.48,9811,60.3551625797386,60.3640383389415,59.8936231011876,59.8936231011876,11053.7023095347,0.0,1.0
2018-03-06,68.34,68.34,68.21,68.34,2889,60.6569383926373,60.6569383926373,60.5415535229995,60.6569383926373,3254.9328276675,0.0,1.0
2018-03-07,68.57,68.57,68.07,68.31,11725,60.861080854304,60.861080854304,60.4172928941589,60.6303111150286,13210.1375577713,0.0,1.0
2018-03-08,68.64,68.8,68.61,68.78,3324,60.9232111687244,61.0652233159708,60.8965838911156,61.047471797565,3745.03174772127,0.0,1.0
2018-03-09,68.87,68.88,68.58,68.58,4703,61.1273536303911,61.136229389594,60.8699566135069,60.8699566135069,5298.70165750095,0.0,1.0
2018-03-12,69.06,69.06,68.87,68.97,10266,61.2959930552463,61.2959930552463,61.1273536303911,61.2161112224201,11566.3345132691,0.0,1.0
2018-03-13,68.61,69.25,68.61,69.04,14766,60.8965838911156,61.4646324801014,60.8965838911156,61.2782415368405,16636.3233414117,0.0,1.0
2018-03-14,68.78,68.78,68.65,68.75,971,61.047471797565,61.047471797565,60.9320869279273,61.0208445199563,1093.99092269475,0.0,1.0
2018-03-15,68.5,68.82,68.44,68.82,5572,60.7989505398837,61.0829748343766,60.7456959846663,61.0829748343766,6277.77283342447,0.0,1.0
2018-03-16,68.52,68.83,68.44,68.53,61153,60.8167020582895,61.0918505935795,60.7456959846663,60.8255778174924,68898.8948460888,0.0,1.0
2018-03-19,68.47,68.53,68.47,68.53,2890,60.772323262275,60.8255778174924,60.772323262275,60.8255778174924,3256.05949185153,0.0,1.0
2018-03-20,68.38,68.44,67.92,68.21,65492,60.6924414294489,60.7456959846663,60.2841565061154,60.5415535229995,73787.4907406022,0.0,1.0
2018-03-21,68.65,68.69,68.15,68.49,29052,60.9320869279273,60.9675899647389,60.4882989677821,60.7900747806808,32731.8478744881,0.0,1.0
2018-03-22,67.58,67.94,67.37,67.76,11218,59.9823806932167,60.3019080245212,59.7959897499557,60.1421443588689,12638.9188164673,0.0,1.0
2018-03-23,67.56,67.95,67.56,67.77,3665,59.9646291748109,60.3107837837241,59.9646291748109,60.1510201180718,4129.22423447607,0.0,1.0
2018-03-26,68.64,68.64,68.01,68.4,3157,60.9232111687244,60.9232111687244,60.3640383389415,60.7101929478547,3556.87882898798,0.0,1.0
2018-03-27,67.36,68.2,67.35,68.01,6498,59.7871139907528,60.5326777637966,59.7782382315499,60.3640383389415,7321.0638678378,0.0,1.0
2018-03-28,68.28,68.61,68.19,68.29,6525,60.6036838374199,60.8965838911156,60.5238020045937,60.6125595966228,7351.48380080665,0.0,1.0
2018-03-29,68.69,68.98,68.49,68.59,25768,60.9675899647389,61.224986981623,60.7900747806808,60.8788323727098,29031.8826941281,0.0,1.0
2018-04-02,67.93,68.69,67.47,68.69,6750,60.2930322653183,60.9675899647389,59.8847473419847,60.9675899647389,7604.98324221377,0.0,1.0
2018-04-03,67.69,67.69,67.27,67.34,10229,60.0800140444486,60.0800140444486,59.7072321579267,59.769362472347,11524.64793846,0.0,1.0
2018-04-04,67.06,67.06,66.65,66.75,10173,59.5208412146657,59.5208412146657,59.1569350873467,59.2456926793757,11461.5547441542,0.0,1.0
2018-04-05,67.46,67.61,67.3,67.39,10172,59.8758715827818,60.0090079708254,59.7338594355354,59.8137412683615,11460.4280799702,0.0,1.0
2018-04-06,67.36,67.61,67.16,67.61,10044,59.7871139907528,60.0090079708254,59.6095988066947,60.0090079708254,11316.2150644141,0.0,1.0
2018-04-09,68.08,68.37,68.0,68.07,2575,60.4261686533618,60.683565670246,60.3551625797386,60.4172928941589,2901.16027388155,0.0,1.0
2018-04-10,68.46,68.49,68.26,68.48,8172,60.7634475030721,60.7900747806808,60.585932319014,60.7811990214779,9207.09971190681,0.0,1.0
2018-04-11,68.06,68.19,67.93,68.19,23385,60.408417134956,60.5238020045937,60.2930322653183,60.5238020045937,26347.0419435806,0.0,1.0
2018-04-12,68.12,68.15,67.91,68.1,5990,60.4616716901734,60.4882989677821,60.2752807469125,60.4439201717676,6748.71846234971,0.0,1.0
2018-04-13,68.11,68.13,67.85,68.13,22571,60.4527959309705,60.4705474493763,60.222026191695,60.4705474493763,25429.9372977788,0.0,1.0
2018-04-16,68.2,68.26,68.06,68.26,9771,60.5326777637966,60.585932319014,60.408417134956,60.585932319014,11008.6357421735,0.0,1.0
2018-04-17,68.48,68.58,68.39,68.39,6227,60.7811990214779,60.8699566135069,60.7013171886518,60.7013171886518,7015.73787396522,0.0,1.0
2018-04-18,68.82,68.82,68.72,68.72,1170,61.0829748343766,61.0829748343766,60.9942172423476,60.9942172423476,1318.19709531705,0.0,1.0
2018-04-19,68.22,68.45,68.11,68.41,2563,60.5504292822024,60.7545717438692,60.4527959309705,60.7190687070576,2887.64030367317,0.0,1.0
2018-04-20,67.96,67.96,67.74,67.74,4200,60.319659542927,60.319659542927,60.1243928404631,60.1243928404631,4731.98957293301,0.0,1.0
2018-04-23,67.89,68.0,67.87,67.92,6050,60.2575292285066,60.3551625797386,60.2397777101008,60.2841565061154,6816.31831339161,0.0,1.0
2018-04-24,67.75,68.02,67.45,67.95,14598,60.133268599666,60.3729140981444,59.8669958235789,60.3107837837241,16447.0437584943,0.0,1.0
2018-04-25,67.18,67.19,66.76,66.85,7783,59.6273503251006,59.6362260843035,59.2545684385786,59.3344502714048,8768.82734431849,0.0,1.0
2018-04-26,67.39,67.53,67.37,67.53,3936,59.8137412683615,59.9380018972021,59.7959897499557,59.9380018972021,4434.55022834866,0.0,1.0
2018-04-27,67.65,67.65,67.24,67.38,9604,60.044511007637,60.044511007637,59.680604880318,59.8048655091586,10820.4828234402,0.0,1.0
2018-04-30,66.92,67.12,66.92,66.97,57155,59.3965805858251,59.5740957698831,59.3965805858251,59.4409593818396,64394.4914383301,0.0,1.0
2018-05-01,66.97,67.17,66.67,67.17,168881,59.4409593818396,59.6184745658976,59.1746866057525,59.6184745658976,190272.174063453,0.0,1.0
2018-05-02,67.72,68.37,67.72,67.95,4039,60.1066413220573,60.683565670246,60.1066413220573,60.3107837837241,4550.59663930392,0.0,1.0
2018-05-03,68.03,68.1,67.64,67.96,7528,60.3817898573473,60.4439201717676,60.0356352484341,60.319659542927,8481.52797739042,0.0,1.0
2018-05-04,67.87,67.94,67.32,67.32,5826,60.2397777101008,60.3019080245212,59.7516109539412,59.7516109539412,6563.94553616852,0.0,1.0
2018-05-07,68.35,68.58,68.33,68.33,4247,60.6658141518402,60.8699566135069,60.6480626334344,60.6480626334344,4784.9427895825,0.0,1.0
2018-05-08,68.7,68.89,68.37,68.48,56031,60.9764657239418,61.1451051487969,60.683565670246,60.7811990214779,63128.1208954785,0.0,1.0
2018-05-09,68.76,68.87,68.56,68.8,12300,61.0297202791592,61.1273536303911,60.8522050951011,61.0652233159708,13857.9694635895,0.0,1.0
2018-05-10,69.34,69.34,69.08,69.08,5063,61.5445143129275,61.5445143129275,61.3137445736521,61.3137445736521,5704.30076375235,0.0,1.0
2018-05-11,69.65,69.65,69.23,69.23,10461,61.8196628482175,61.8196628482175,61.4468809616956,61.4468809616956,11786.0340291553,0.0,1.0
2018-05-14,69.46,69.67,69.33,69.6,6437,61.6510234233624,61.8374143666233,61.5356385537246,61.775284052203,7252.33735261186,0.0,1.0
2018-05-15,67.97,68.19,67.93,67.95,11199,60.3285353021299,60.5238020045937,60.2930322653183,60.3107837837241,12617.5121969707,0.0,1.0
2018-05-16,68.04,68.05,67.58,67.58,2702,60.3906656165502,60.3995413757531,59.9823806932167,59.9823806932167,3044.24662525357,0.0,1.0
2018-05-17,67.86,68.04,67.56,67.82,5748,60.2309019508979,60.3906656165502,59.9646291748109,60.1953989140863,6476.06572981405,0.0,1.0
2018-05-18,67.66,67.69,67.55,67.64,4391,60.0533867668399,60.0800140444486,59.955753415608,60.0356352484341,4947.18243208306,0.0,1.0
2018-05-21,67.86,68.19,67.71,68.19,6822,60.2309019508979,60.5238020045937,60.0977655628544,60.5238020045937,7686.10306346406,0.0,1.0
2018-05-22,67.89,67.96,67.82,67.94,3078,60.2575292285066,60.319659542927,60.1953989140863,60.3019080245212,3467.87235844949,0.0,1.0
2018-05-23,67.36,67.48,67.14,67.41,11730,59.7871139907528,59.8936231011876,59.5918472882889,59.8314927867673,13215.7708786915,0.0,1.0
2018-05-24,67.01,67.18,66.82,67.17,8286,59.4764624186512,59.6273503251006,59.307822993796,59.6184745658976,9335.53942888643,0.0,1.0
2018-05-25,66.84,66.98,66.67,66.79,13190,59.3255745122019,59.4498351410425,59.1746866057525,59.2811957161873,14860.7005873777,0.0,1.0
2018-05-29,64.3,65.18,64.14,65.18,33175,57.0711316746646,57.85219848452,56.9291195274181,57.85219848452,37377.0843052507,0.0,1.0
2018-05-30,65.72,65.74,65.34,65.36,14364,58.3314894814768,58.3492409998826,57.9942106317664,58.0119621501723,16183.4043394309,0.0,1.0
2018-05-31,66.02,66.11,65.67,66.11,11696,58.5977622575638,58.67764409039,58.2871106854622,58.67764409039,13177.4642964344,0.0,1.0
2018-06-01,66.5,66.65,66.31,66.61,5986,59.0237986993032,59.1569350873467,58.855159274448,59.1214320505351,6744.21180561358,0.0,1.0
2018-06-04,67.04,67.38,66.9,67.38,8691,59.5030896962599,59.8048655091586,59.3788290674193,59.8048655091586,9791.83842341926,0.0,1.0
2018-06-05,66.88,67.11,66.82,67.01,16049,59.3610775490135,59.5652200106802,59.307822993796,59.4764624186512,18081.8334895243,0.0,1.0
2018-06-06,67.09,67.09,66.72,66.88,7969,59.5474684922744,59.5474684922744,59.219065401767,59.3610775490135,8978.38688254839,0.0,1.0
2018-06-07,66.37,67.0,66.32,66.77,14199,58.9084138296654,59.4675866594483,58.8640350336509,59.2634441977815,15997.5047490657,0.0,1.0
2018-06-08,66.19,66.32,65.82,66.02,9212,58.7486501640132,58.8640350336509,58.4202470735058,58.5977622575638,10378.8304632997,0.0,1.0
2018-06-11,66.64,66.65,66.34,66.34,2271,59.1480593281438,59.1569350873467,58.8817865520567,58.8817865520567,2558.65436193592,0.0,1.0
2018-06-12,66.13,66.65,66.13,66.51,48656,58.6953956087958,59.1569350873467,58.6953956087958,59.0326744585061,54818.9725382449,0.0,1.0
2018-06-13,66.73,66.84,66.4,66.67,2564,59.2279411609699,59.3255745122019,58.9350411072741,59.1746866057525,2888.76696785721,0.0,1.0
2018-06-14,66.36,66.77,66.36,66.77,17155,58.8995380704625,59.2634441977815,58.8995380704625,59.2634441977815,19327.9240770633,0.0,1.0
2018-06-15,66.31,66.34,66.24,66.31,13046,58.855159274448,58.8817865520567,58.7930289600277,58.855159274448,14698.4609448772,0.0,1.0
2018-06-18,65.81,65.81,65.65,65.71,3250,58.4113713143029,58.4113713143029,58.2693591670564,58.3226137222738,3661.65859810293,0.0,1.0
2018-06-19,64.14,64.3,64.02,64.27,13986,57.7439559383129,57.8880007301764,57.6359223444152,57.860992331702,15535.1677144933,0.918047,1.0
2018-06-20,64.9,64.94,64.21,64.21,28090,58.4281686996649,58.4641798976307,57.8069755347532,57.8069755347532,31201.4057700641,0.0,1.0
2018-06-21,64.84,65.23,64.82,65.23,6089,58.374151902716,58.7252610828835,58.3561463037331,58.7252610828835,6763.45175272055,0.0,1.0
2018-06-22,65.47,65.75,65.2,65.33,8786,58.9413282706789,59.1934066564401,58.6982526844091,58.8152890777982,9759.18658226354,0.0,1.0
2018-06-25,64.97,65.5,64.88,65.5,40181,58.4911882961052,58.9683366691533,58.4101631006819,58.9683366691533,44631.6726681005,0.0,1.0
2018-06-26,64.24,64.35,64.18,64.18,6823,57.8339839332276,57.9330147276338,57.7799671362787,57.7799671362787,7578.75370484682,0.0,1.0
2018-06-27,63.31,64.13,63.25,63.94,14144,56.9967235805205,57.7349531388214,56.9427067835717,57.5638999484834,15710.6686796649,0.0,1.0
2018-06-28,63.26,63.29,62.85,63.25,22929,56.9517095830632,56.9787179815376,56.5825948039127,56.9427067835717,25468.744496326,0.0,1.0
2018-06-29,63.89,64.22,63.85,63.85,3626,57.518885951026,57.8159783342446,57.4828747530601,57.4828747530601,4027.63607412789,0.0,1.0
2018-07-02,63.76,63.76,63.46,63.58,5170,57.4018495576368,57.4018495576368,57.1317655728926,57.2397991667903,5742.65816415918,0.0,1.0
2018-07-03,64.33,64.52,64.21,64.36,12551,57.9150091286509,58.0860623189889,57.8069755347532,57.9420175271253,13941.2190751183,0.0,1.0
2018-07-05,64.54,64.585,64.23,64.585,14306,58.1040679179718,58.1445805156834,57.8249811337361,58.1445805156834,15890.6127072459,0.0,1.0
2018-07-06,65.05,65.26,64.74,65.05,54583,58.563210692037,58.7522694813579,58.2841239078013,58.563210692037,60628.9188731722,0.0,1.0
2018-07-09,65.58,65.64,65.44,65.64,11615,59.0403590650851,59.0943758620339,58.9143198722044,59.0943758620339,12901.542471317,0.0,1.0
2018-07-10,66.31,66.53,65.87,66.12,20609,59.6975634279627,59.8956250167751,59.3014402503378,59.5265102376247,22891.7682988697,0.0,1.0
2018-07-11,65.28,65.74,65.28,65.74,46768,58.7702750803409,59.1844038569486,58.7702750803409,59.1844038569486,51948.2856907923,0.0,1.0
2018-07-12,66.47,66.56,65.9,65.9,13086,59.8416082198262,59.9226334152495,59.3284486488122,59.3284486488122,14535.4786723766,0.0,1.0
2018-07-13,66.51,66.63,66.25,66.25,3558,59.8776194177921,59.9856530116898,59.6435466310138,59.6435466310138,3952.10401316796,0.0,1.0
2018-07-16,66.42,66.69,66.37,66.6,27935,59.7965942223689,60.0396698086387,59.7515802249115,59.9586446132154,31029.2371016995,0.0,1.0
2018-07-17,67.13,67.18,66.74,66.77,149265,60.4357929862635,60.4808069837209,60.084683806096,60.1116922045705,165798.427635052,0.0,1.0
2018-07-18,66.63,66.63,66.4,66.4,842,59.9856530116898,59.9856530116898,59.7785886233859,59.7785886233859,935.264637180276,0.0,1.0
2018-07-19,66.72,66.91,66.31,66.31,5798,60.0666782071131,60.2377313974511,59.6975634279627,59.6975634279627,6440.21896243615,0.0,1.0
2018-07-20,67.35,67.61,67.14,67.14,12138,60.6338545750759,60.8679273618542,60.444795785755,60.444795785755,13482.472881347,0.0,1.0
2018-07-23,67.21,67.32,67.21,67.3,4991,60.5078153821953,60.6068461766015,60.5078153821953,60.5888405776186,5543.83112133819,0.0,1.0
2018-07-24,67.53,67.8,67.47,67.8,4965,60.7959049659225,61.0389805521922,60.7418881689736,61.0389805521922,5514.95121567704,0.0,1.0
2018-07-25,68.65,68.65,67.82,67.82,6998,61.8042185089675,61.8042185089675,61.0569861511752,61.0569861511752,7773.1376852584,0.0,1.0
2018-07-26,68.4,68.49,68.2,68.2,40639,61.5791485216807,61.6601737171039,61.3990925318512,61.3990925318512,45140.4033139777,0.0,1.0
2018-07-27,68.26,68.36,68.18,68.33,9835,61.4531093288001,61.5431373237148,61.3810869328683,61.5161289252404,10924.3796991306,0.0,1.0
2018-07-30,68.42,68.47,68.26,68.26,2031,61.5971541206636,61.642168118121,61.4531093288001,61.4531093288001,2255.96493837665,0.0,1.0
2018-07-31,67.87,68.09,67.66,67.81,9099,61.1020001486326,61.300061737445,60.9129413593116,61.0479833516837,10106.8562157997,0.0,1.0
2018-08-01,67.4,67.83,67.4,67.83,6712,60.6788685725333,61.0659889506667,60.6788685725333,61.0659889506667,7455.45872298576,0.0,1.0
2018-08-02,67.45,67.52,67.34,67.34,3250,60.7238825699907,60.786902166431,60.6248517755845,60.6248517755845,3609.98820764358,0.0,1.0
2018-08-03,67.5,67.52,67.26,67.39,52077,60.768896567448,60.786902166431,60.5528293796527,60.6698657730418,57845.3402736784,0.0,1.0
2018-08-06,66.82,67.16,66.81,66.9,9791,60.1567062020278,60.4628013847379,60.1477034025364,60.2287285979596,10875.5060126272,0.0,1.0
2018-08-07,66.8,66.98,66.75,66.75,2755,60.1387006030449,60.3007509938914,60.0936866055875,60.0936866055875,3060.1592344794,0.0,1.0
2018-08-08,65.77,66.06,65.57,66.06,6031,59.2114122554231,59.4724934406758,59.0313562655936,59.4724934406758,6699.02734778413,0.0,1.0
2018-08-09,65.56,65.85,65.56,65.84,1803,59.0223534661021,59.2834346513549,59.0223534661021,59.2744318518634,2002.71038104043,0.0,1.0
2018-08-10,64.61,64.97,64.57,64.75,10319,58.1670875144121,58.4911882961052,58.1310763164462,58.2931267072927,11461.990250669,0.0,1.0
2018-08-13,64.89,65.26,64.8,64.96,16048,58.4191659001734,58.7522694813579,58.3381407047501,58.4821854966137,17825.5663865428,0.0,1.0
2018-08-14,64.9863,65.06,64.75,65.06,6041,58.5058628592763,58.5722134915284,58.2931267072927,58.5722134915284,6710.13500380765,0.0,1.0
2018-08-15,64.16,64.2,63.8,64.1,7060,57.7619615372958,57.7979727352617,57.4378607556027,57.707944740347,7842.00515260421,0.0,1.0
2018-08-16,64.6,64.86,64.56,64.57,5710,58.1580847149206,58.392157501699,58.1220735169547,58.1310763164462,6342.47158942919,0.0,1.0
2018-08-17,65.23,65.23,64.92,65.14,6407,58.7252610828835,58.7252610828835,58.4461742986478,58.6442358874602,7116.67521426844,0.0,1.0
2018-08-20,65.41,65.41,65.27,65.27,3919,58.88731147373,58.88731147373,58.7612722808494,58.7612722808494,4353.09039561699,0.0,1.0
2018-08-21,66.28,66.5,66.17,66.26,20541,59.6705550294882,59.8686166183007,59.571524235082,59.6525494305053,22816.2362379098,0.0,1.0
2018-08-22,66.93,67.09,66.83,67.07,1960,60.255736996434,60.3997817882976,60.1657090015193,60.3817761893147,2177.10058060967,0.0,1.0
2018-08-23,66.44,66.95,66.37,66.78,73868,59.8145998213518,60.273742595417,59.7515802249115,60.1206950040619,82050.0335145281,0.0,1.0
2018-08-24,67.24,67.35,67.24,67.26,1309,60.5348237806697,60.6338545750759,60.5348237806697,60.5528293796527,1453.9921734786,0.0,1.0
2018-08-27,68.3,68.3,68.03,68.03,5720,61.4891205267659,61.4891205267659,61.2460449404962,61.2460449404962,6353.57924545271,0.0,1.0
2018-08-28,68.19,68.35,68.19,68.35,3325,61.3900897323597,61.5341345242233,61.3900897323597,61.5341345242233,3693.29562781997,0.0,1.0
2018-08-29,68.44,68.44,67.98,67.98,4142,61.6151597196466,61.6151597196466,61.2010309430388,61.2010309430388,4600.79112494145,0.0,1.0
2018-08-30,68.14,68.2,68.1,68.2,2294,61.3450757349024,61.3990925318512,61.3090645369365,61.3990925318512,2548.09629179519,0.0,1.0
2018-08-31,67.6,67.78,67.23,67.78,2873,60.8589245623628,61.0209749532093,60.5258209811783,61.0209749532093,3191.22957555693,0.0,1.0
2018-09-04,66.45,66.45,66.08,66.45,2376,59.8236026208433,59.8236026208433,59.4904990396588,59.8236026208433,2639.17907118805,0.0,1.0
2018-09-05,65.72,66.13,65.72,66.13,1237,59.1663982579657,59.5355130371161,59.1663982579657,59.5355130371161,1374.01705010927,0.0,1.0
2018-09-06,65.77,65.79,65.6,65.72,16511,59.2114122554231,59.229417854406,59.058364664068,59.1663982579657,18339.8508604317,0.0,1.0
2018-09-07,65.55,65.7,65.32,65.7,1303,59.0133506666106,59.1483926589828,58.8062862783068,59.1483926589828,1447.32757986449,0.0,1.0
2018-09-10,65.71,65.89,65.66,65.84,3157,59.1573954584742,59.3194458493208,59.1123814610169,59.2744318518634,3506.68700662486,0.0,1.0
2018-09-11,65.4,65.4249,65.38,65.38,1770,58.8783086742386,58.9007256449723,58.8603030752556,58.8603030752556,1966.05511616281,0.0,1.0
2018-09-12,66.02,66.13,65.4,65.6,17892,59.4364822427099,59.5355130371161,58.8783086742386,59.058364664068,19873.8181572797,0.0,1.0
2018-09-13,65.94,65.94,65.94,65.94,613,59.3644598467781,59.3644598467781,59.3644598467781,59.3644598467781,680.899314241698,0.0,1.0
2018-09-14,65.14,65.39,65.13,65.39,1605,58.6442358874602,58.8693058747471,58.6352330879687,58.8693058747471,1782.77879177475,0.0,1.0
2018-09-17,65.12,65.12,65.12,65.12,853,58.6262302884773,58.6262302884773,58.6262302884773,58.6262302884773,947.483058806146,0.0,1.0
2018-09-18,65.35,65.35,65.17,65.22,5476,58.8332946767812,58.8332946767812,58.6712442859346,58.716258283392,6082.55243847885,0.0,1.0
2018-09-19,65.01,65.01,64.93,64.93,509,58.5271994940711,58.5271994940711,58.4551770981393,58.4551770981393,565.379691597102,0.0,1.0
2018-09-20,65.97,66.0,65.78,65.78,2242,59.3914682452526,59.418476643727,59.2204150549146,59.2204150549146,2490.33648047289,0.0,1.0
2018-09-21,65.86,66.04,65.86,65.95,1412,59.2924374508463,59.4544878416929,59.2924374508463,59.3734626462696,1568.40103052084,0.0,1.0
2018-09-24,65.65,65.78,65.46,65.57,2722,59.1033786615254,59.2204150549146,58.9323254711874,59.0313562655936,3023.50396960179,0.0,1.0
2018-09-25,66.17,66.25,65.83,65.83,4119,59.571524235082,59.6435466310138,59.2654290523719,59.2654290523719,4575.24351608736,0.0,1.0
2018-09-26,65.97,66.35,65.75,65.75,11708,59.3914682452526,59.7335746259286,59.1934066564401,59.1934066564401,13004.8436723357,0.0,1.0
2018-09-27,64.96,65.5,64.96,65.28,2873,58.4821854966137,58.9683366691533,58.4821854966137,58.7702750803409,3191.22957555693,0.0,1.0
2018-09-28,64.57,64.86,64.56,64.64,21462,58.1310763164462,58.392157501699,58.1220735169547,58.1940959128865,23839.2513576759,0.0,1.0
2018-10-01,64.66,64.98,64.63,64.98,2288,58.2121015118695,58.5001910955967,58.1850931133951,58.5001910955967,2541.43169818108,0.0,1.0
2018-10-02,64.64,64.64,64.6,64.6,4554,58.1940959128865,58.1940959128865,58.1580847149206,58.1580847149206,5058.42655311043,0.0,1.0
2018-10-03,64.27,64.3,64.19,64.3,2368,57.860992331702,57.8880007301764,57.7889699357702,57.8880007301764,2630.29294636923,0.0,1.0
2018-10-04,61.53,62.18,61.23,61.91,11266,55.3942252710382,55.979407237984,55.124141286294,55.7363316517142,12513.8852760962,0.0,1.0
2018-10-05,61.47,61.54,61.22,61.43,7297,55.3402084740894,55.4032280705297,55.1151384868025,55.3041972761235,8105.2566003616,0.0,1.0
2018-10-08,60.12,60.12,59.19,59.19,11800,54.1248305427404,54.1248305427404,53.2875701900333,53.2875701900333,13107.0341077521,0.0,1.0
2018-10-09,59.52,59.67,59.44,59.57,7076,53.584662573252,53.7197045656241,53.5126401773202,53.6296765707093,7859.77740224184,0.0,1.0
2018-10-10,58.23,58.87,58.23,58.87,13096,52.4233014388518,52.9994806063062,52.4233014388518,52.9994806063062,14546.5863284001,0.0,1.0
2018-10-11,58.1,58.62,58.07,58.62,7272,52.3062650454627,52.7744106190193,52.2792566469883,52.7744106190193,8077.48746030281,0.0,1.0
2018-10-12,59.04,59.04,58.78,58.96,5567,53.1525281976612,53.1525281976612,52.9184554108829,53.0805058017294,6183.63210829287,0.0,1.0
2018-10-15,59.11,59.11,59.0,59.0,5286,53.2155477941015,53.2155477941015,53.1165169996953,53.1165169996953,5871.506974032,0.0,1.0
2018-10-16,60.52,60.52,60.13,60.24,9947,54.4849425223993,54.4849425223993,54.1338333422319,54.2328641366381,11048.7854465941,0.0,1.0
2018-10-17,60.1,60.24,59.95,59.95,1951,54.1068249437574,54.2328641366381,53.9717829513853,53.9717829513853,2167.1036901885,0.0,1.0
2018-10-18,59.88,60.37,59.73,60.37,13284,53.908763354945,54.3499005300272,53.7737213625729,54.3499005300272,14755.4102616423,0.0,1.0
2018-10-19,59.87,60.01,59.83,59.98,8047,53.8997605554535,54.0257997483342,53.8637493574876,53.9987913498598,8938.33080212552,0.0,1.0
2018-10-22,59.59,59.59,59.44,59.44,15488,53.6476821696923,53.6476821696923,53.5126401773202,53.5126401773202,17203.5376492258,0.0,1.0
2018-10-23,58.4,58.58,58.08,58.08,2627,52.5763490302069,52.7383994210534,52.2882594464797,52.2882594464797,2917.98123737837,0.0,1.0
2018-10-24,57.13,58.13,57.13,58.13,4639,51.4329934947897,52.3332734439371,51.4329934947897,52.3332734439371,5152.84162931033,0.0,1.0
2018-10-25,57.01,57.5,56.82,57.37,10130,51.324959900892,51.7660970759743,51.153906710554,51.6490606825851,11252.0555518245,0.0,1.0
2018-10-26,57.22,57.22,56.4,56.71,13319,51.514018690213,51.514018690213,50.7757891319121,51.0548759161478,14794.2870577246,0.0,1.0
2018-10-29,57.65,58.19,57.65,57.85,11216,51.9011390683464,52.3872902408859,51.9011390683464,52.0811950581758,12458.3469959786,0.0,1.0
2018-10-30,57.67,57.67,57.37,57.37,5932,51.9191446673293,51.9191446673293,51.6490606825851,51.6490606825851,6589.0615531513,0.0,1.0
2018-10-31,57.95,58.31,57.95,58.3,10727,52.1712230530906,52.4953238347836,52.1712230530906,52.4863210352922,11915.1826164285,0.0,1.0
2018-11-01,59.3,59.5,59.18,59.44,67106,53.3866009844395,53.566656974269,53.2785673905419,53.5126401773202,74539.0365114248,0.0,1.0
2018-11-02,59.79,59.9,59.46,59.81,11240,53.8277381595218,53.926768953928,53.5306457763031,53.8457437585047,12485.005370435,0.0,1.0
2018-11-05,59.0,59.34,58.86,58.93,21931,53.1165169996953,53.4226121824054,52.9904778068147,53.053497403255,24360.2004251789,0.0,1.0
2018-11-06,59.46,59.46,59.11,59.33,13397,53.5306457763031,53.5306457763031,53.2155477941015,53.413609382914,14880.926774708,0.0,1.0
2018-11-07,60.62,60.64,60.17,60.38,12669,54.5749705173141,54.592976116297,54.1698445401978,54.3589033295187,14072.2894161959,0.0,1.0
2018-11-08,60.48,60.94,60.33,60.94,85642,54.4489313244334,54.8630601010412,54.3138893320613,54.8630601010412,95128.1877166191,0.0,1.0
2018-11-09,60.39,60.45,60.22,60.35,3114,54.3679061290102,54.421922925959,54.2148585376551,54.3318949310443,3458.92408572373,0.0,1.0
2018-11-12,59.51,59.86,59.17,59.86,62348,53.5756597737605,53.8907577559621,53.2695645910504,53.8907577559621,69254.0137754345,0.0,1.0
2018-11-13,58.85,59.24,58.85,59.08,11443,52.9814750073232,53.3325841874907,52.9814750073232,53.1885393956271,12710.4907877125,0.0,1.0
2018-11-14,59.01,59.31,59.01,59.21,3205,53.1255197991868,53.395603783931,53.1255197991868,53.3055757890163,3560.00375553775,0.0,1.0
2018-11-15,58.61,58.64,57.89,57.89,5212,52.7654078195278,52.7924162180023,52.1172062561417,52.1172062561417,5789.31031945796,0.0,1.0
2018-11-16,58.53,58.79,58.36,58.36,10526,52.6933854235961,52.9274582103744,52.540337832241,52.540337832241,11691.9187303558,0.0,1.0
2018-11-19,58.57,59.15,58.38,59.08,16751,52.729396621562,53.2515589920674,52.558343431224,53.1885393956271,18606.4346049962,0.0,1.0
2018-11-20,57.05,57.37,56.9,57.37,7420,51.3609710988579,51.6490606825851,51.2259291064858,51.6490606825851,8241.88076945089,0.0,1.0
2018-11-21,57.75,57.85,57.54,57.62,4439,51.9911670632611,52.0811950581758,51.8021082739401,51.8741306698719,4930.68850883996,0.0,1.0
2018-11-23,58.085,58.33,57.74,57.74,5012,52.2927608462255,52.5133294337666,51.9821642637696,51.9821642637696,5567.15719898758,0.0,1.0
2018-11-26,59.16,59.2,58.96,58.96,1968,53.2605617915589,53.2965729895248,53.0805058017294,53.0805058017294,2185.98670542848,0.0,1.0
2018-11-27,58.55,58.61,58.48,58.49,3722,52.711391022579,52.7654078195278,52.6483714261387,52.6573742256302,4134.26957195367,0.0,1.0
2018-11-28,59.29,59.49,58.2,58.29,10911,53.3775981849481,53.5576541747775,52.3962930403774,52.4773182358007,12119.5634872613,0.0,1.0
2018-11-29,59.17,59.2,58.94,59.12,5503,53.2695645910504,53.2965729895248,53.0625002027465,53.224550593593,6112.54310974235,0.0,1.0
2018-11-30,58.42,58.83,58.23,58.83,28747,52.5943546291898,52.9634694083403,52.4233014388518,52.9634694083403,31931.1787708093,0.0,1.0
2018-12-03,58.77,59.06,58.77,59.06,3175,52.9094526113914,53.1705337966442,52.9094526113914,53.1705337966442,3526.68078746719,0.0,1.0
2018-12-04,58.21,59.04,58.18,58.96,35817,52.4052958398689,53.1525281976612,52.3782874413945,53.0805058017294,39784.291579437,0.0,1.0
2018-12-06,58.345,58.42,57.7,58.06,33802,52.5268336330038,52.5943546291898,51.9461530658037,52.2702538474968,37546.098890698,0.0,1.0
2018-12-07,58.46,59.18,58.36,59.05,14133,52.6303658271557,53.2785673905419,52.540337832241,53.1615309971527,15698.450258039,0.0,1.0
2018-12-10,58.3,58.52,57.99,58.41,17943,52.4863210352922,52.6843826241046,52.2072342510565,52.5853518296984,19930.4672029996,0.0,1.0
2018-12-11,58.23,58.72,58.17,58.7,13965,52.4233014388518,52.8644386139341,52.369284641903,52.8464330149511,15511.8416368439,0.0,1.0
2018-12-12,58.91,59.25,58.77,58.77,57156,53.0354918042721,53.3415869869822,52.9094526113914,52.9094526113914,63486.9187680235,0.0,1.0
2018-12-13,59.51,59.51,59.1,59.1,7488,53.5756597737605,53.5756597737605,53.2065449946101,53.2065449946101,8317.41283041081,0.0,1.0
2018-12-14,58.54,58.77,58.54,58.77,4874,52.7023882230875,52.9094526113914,52.7023882230875,52.9094526113914,5413.87154586302,0.0,1.0
2018-12-17,58.3523,58.8,58.2,58.59,40459,52.5334056766326,52.9364610098658,52.3962930403774,52.7474022205449,44940.4655055543,0.0,1.0
2018-12-18,57.96,58.26,57.79,58.1,35938,52.3826988131453,52.6538307945798,52.2290573569991,52.5092270711481,39764.3979251654,0.2249,1.0
2018-12-19,57.52,58.31,57.0652,57.9901,47688,51.985038573708,52.6990194581522,51.5740024898533,52.4099023886159,52765.4462756773,0.0,1.0
2018-12-20,56.72,57.13,56.69,57.13,13165,51.2620199565494,51.6325669978432,51.2349067584059,51.6325669978432,14566.7065135734,0.0,1.0
2018-12-21,55.87,56.53,55.76,56.31,20337,50.4938126758183,51.0903030349742,50.394397615959,50.8914729152555,22502.3251322858,0.0,1.0
2018-12-24,55.52,56.09,55.52,55.63,5825,50.1774920308114,50.6926427955369,50.1774920308114,50.2769070906707,6445.20056525373,0.0,1.0
2018-12-26,56.28,56.28,55.26,55.26,3654,50.8643597171121,50.8643597171121,49.9425109802348,49.9425109802348,4043.04941895916,0.0,1.0
2018-12-27,56.55,56.57,55.67,56.27,20235,51.1083785004031,51.1264539658321,50.3130580215286,50.8553219843976,22389.4649678814,0.0,1.0
2018-12-28,56.555,56.98,56.47,56.98,25877,51.1128973667604,51.4970010071259,51.0360766386873,51.4970010071259,28632.1811205272,0.0,1.0
2018-12-31,56.81,57.06,56.6,57.0,7307,51.3433595509797,51.5693028688418,51.1535671639756,51.5150764725549,8084.99236571829,0.0,1.0
2019-01-02,56.97,56.99,56.67,56.67,32512,51.4879632744114,51.5060387398404,51.2168312929769,51.2168312929769,35973.6241678162,0.0,1.0
2019-01-03,56.56,56.87,56.56,56.74,19265,51.1174162331176,51.3975859472666,51.1174162331176,51.2800954219783,21316.1869338392,0.0,1.0
2019-01-04,58.03,58.11,57.39,57.39,11072,52.4459629421467,52.5182648038625,51.8675480484197,51.8675480484197,12250.8601988823,0.0,1.0
2019-01-07,58.87,59.18,58.66,58.68,2054,53.2051324901633,53.4853022043123,53.0153401031591,53.0334155685881,2272.69389888947,0.0,1.0
2019-01-08,59.3,59.31,59.18,59.31,3984,53.5937549968861,53.6027927296005,53.4853022043123,53.6027927296005,4408.18524497354,0.0,1.0
2019-01-09,60.21,60.35,59.95,60.16,13315,54.416188673904,54.5427169319068,54.1812076233275,54.3710000103316,14732.67734358,0.0,1.0
2019-01-10,59.6,59.68,59.46,59.54,9333,53.8648869783206,53.9371888400364,53.7383587203178,53.8106605820337,10326.7050430065,0.0,1.0
2019-01-11,59.61,59.68,59.52,59.52,4073,53.873924711035,53.9371888400364,53.7925851166047,53.7925851166047,4506.66127077742,0.0,1.0
2019-01-14,58.65,58.79,58.51,58.66,3228,53.0063023704446,53.1328306284474,52.8797741124419,53.0153401031591,3571.69226174061,0.0,1.0
2019-01-15,58.48,58.55,58.29,58.41,3258,52.8526609142984,52.9159250432998,52.6809439927232,52.789396785297,3604.88642774192,0.0,1.0
2019-01-16,58.56,58.87,58.56,58.87,3821,52.9249627760143,53.2051324901633,52.9249627760143,53.2051324901633,4227.83027636644,0.0,1.0
2019-01-17,58.96,59.06,58.65,58.65,26718,53.2864720845936,53.3768494117385,53.0063023704446,53.0063023704446,29562.7242407638,0.0,1.0
2019-01-18,59.06,59.31,58.92,58.99,50453,53.3768494117385,53.6027927296005,53.2503211537357,53.3135852827371,55824.8419087976,0.0,1.0
2019-01-22,59.08,59.163,58.96,58.96,3777,53.3949248771674,53.4699380586976,53.2864720845936,53.2864720845936,4179.14549956452,0.0,1.0
2019-01-23,59.05,59.25,59.05,59.25,254,53.367811679024,53.5485663333136,53.367811679024,53.5485663333136,281.043938811064,0.0,1.0
2019-01-24,58.55,58.77,58.46,58.73,4157,52.9159250432998,53.1147551630185,52.8345854488695,53.0786042321605,4599.60493558108,0.0,1.0
2019-01-25,58.74,58.8,58.74,58.8,242,53.087641964875,53.1418683611619,53.087641964875,53.1418683611619,267.766272410541,0.0,1.0
2019-01-28,58.79,58.79,58.58,58.74,21238,53.1328306284474,53.1328306284474,52.9430382414433,53.087641964875,23499.2565845251,0.0,1.0
2019-01-29,59.06,59.06,59.03,59.04,1633,53.3768494117385,53.3768494117385,53.349736213595,53.3587739463095,1806.86910267113,0.0,1.0
2019-01-30,59.61,59.65,59.03,59.07,3177,53.873924711035,53.910075641893,53.349736213595,53.3858871444529,3515.26217953839,0.0,1.0
2019-01-31,59.17,59.43,58.94,59.15,51233,53.4762644715978,53.7112455221743,53.2683966191647,53.4581890061688,56687.8902248316,0.0,1.0
2019-02-01,60.01,60.26,59.96,60.19,24539,54.2354340196144,54.4613773374765,54.190245356042,54.3981132084751,27151.7213168689,0.0,1.0
2019-02-04,59.97,60.01,59.78,59.91,5358,54.1992830887564,54.2354340196144,54.0275661671813,54.1450566924695,5928.47804783339,0.0,1.0
2019-02-05,60.85,60.85,60.65,60.74,28937,54.994603567631,54.994603567631,54.8138489133413,54.8951885077717,32017.9860526604,0.0,1.0
2019-02-06,60.23,60.51,60.1,60.48,10363,54.434264139333,54.6873206553385,54.3167736140447,54.6602074571951,11466.3714090514,0.0,1.0
2019-02-07,59.85,60.01,59.63,59.99,15848,54.0908302961826,54.2354340196144,53.892000176464,54.2173585541854,17535.3714262903,0.0,1.0
2019-02-08,59.51,59.51,59.21,59.32,6487,53.7835473838902,53.7835473838902,53.5124154024557,53.611830462315,7177.68516168257,0.0,1.0
2019-02-11,59.58,59.66,59.43,59.5,26769,53.8468115128916,53.9191133746075,53.7112455221743,53.7745096511757,29619.154322966,0.0,1.0
2019-02-12,60.44,60.44,60.26,60.29,7461,54.6240565263372,54.6240565263372,54.4613773374765,54.4884905356199,8255.38908452499,0.0,1.0
2019-02-13,60.11,60.54,60.04,60.54,25887,54.3258113467592,54.714433853482,54.2625472177578,54.714433853482,28643.2458425276,0.0,1.0
2019-02-14,60.65,60.73,60.39,60.64,50575,54.8138489133413,54.8861507750572,54.5788678627647,54.8048111806268,55959.831517203,0.0,1.0
2019-02-15,61.13,61.13,60.75,60.94,65662,55.2476600836365,55.2476600836365,54.9042262404861,55.0759431620613,72653.1775992602,0.0,1.0
2019-02-19,61.25,61.25,60.78,60.92,6516,55.3561128762103,55.3561128762103,54.9313394386296,55.0578676966324,7209.77285548383,0.0,1.0
2019-02-20,61.41,61.47,61.26,61.26,5054,55.500716599642,55.5549429959289,55.3651506089248,55.3651506089248,5592.11049902015,0.0,1.0
2019-02-21,61.105,61.14,61.105,61.14,1452,55.2250657518503,55.256697816351,55.2250657518503,55.256697816351,1606.59763446325,0.0,1.0
2019-02-22,61.475,61.53,61.33,61.38,2256,55.5594618622862,55.6091693922158,55.4284147379262,55.4736034014986,2496.20128329827,0.0,1.0
2019-02-25,61.63,61.7,61.6001,61.64,11804,55.6995467193607,55.7628108483621,55.6725238985444,55.7085844520752,13060.7978493142,0.0,1.0
2019-02-26,62.16,62.19,61.8,61.8,4209,56.1785465532283,56.2056597513717,55.8531881755069,55.8531881755069,4657.14148998334,0.0,1.0
2019-02-27,61.95,62.3,61.95,62.16,28098,55.9887541662241,56.3050748112311,55.9887541662241,56.1785465532283,31089.6558768239,0.0,1.0
2019-02-28,62.08,62.17,61.84,61.84,6423,56.1062446915124,56.1875842859428,55.8893391063648,55.8893391063648,7106.87094087978,0.0,1.0
2019-03-01,62.15,62.47,62.1,62.47,42908,56.1695088205138,56.4587162673773,56.1243201569414,56.4587162673773,47476.509159469,0.0,1.0
2019-03-04,62.28,62.43,62.1,62.43,3161,56.2869993458021,56.4225653365193,56.1243201569414,56.4225653365193,3497.55862433769,0.0,1.0
2019-03-05,62.52,62.53,62.31,62.31,46154,56.5039049309497,56.5129426636642,56.3141125439455,56.3141125439455,51068.1179208104,0.0,1.0
2019-03-06,62.07,62.31,62.07,62.31,1803,56.0972069587979,56.3141125439455,56.0972069587979,56.3141125439455,1994.96937667854,0.0,1.0
2019-03-07,61.19,61.94,61.19,61.94,6149,55.3018864799234,55.9797164335097,55.3018864799234,55.9797164335097,6803.69755806785,0.0,1.0
2019-03-08,61.43,61.44,61.35,61.35,2857,55.518792065071,55.5278297977855,55.4464902033551,55.4464902033551,3161.19107552445,0.0,1.0
2019-03-11,61.61,61.66,61.33,61.34,21830,55.6814712539317,55.7266599175041,55.4284147379262,55.4374524706407,24154.2881269509,0.0,1.0
2019-03-12,62.13,62.13,61.95,61.95,2945,56.1514333550848,56.1514333550848,55.9887541662241,55.9887541662241,3258.56062912828,0.0,1.0
2019-03-13,62.66,62.66,62.24,62.29,7910,56.6304331889525,56.6304331889525,56.2508484149442,56.2960370785166,8752.19510234454,0.0,1.0
2019-03-14,63.01,63.01,62.85,62.85,704,56.9467538339594,56.9467538339594,56.8021501105276,56.8021501105276,778.956428830665,0.0,1.0
2019-03-15,63.3,63.36,63.27,63.27,12532,57.2088480826794,57.2630744789663,57.1817348845359,57.1817348845359,13866.3096109459,0.0,1.0
2019-03-18,63.71,63.8,63.6,63.6,29600,57.5793951239732,57.6607347184035,57.4799800641139,57.4799800641139,32751.5771212893,0.0,1.0
2019-03-19,64.205,64.3099,63.975,63.975,3297,58.0267628933401,58.1215687095151,57.818895040907,57.818895040907,3648.03884354362,0.0,1.0
2019-03-20,64.61,64.75,64.0,64.07,7283,58.3927910682767,58.5193193262795,57.8414893726932,57.9047535016946,8058.43703291724,0.0,1.0
2019-03-21,64.13,64.13,64.0,64.06,5421,57.9589798979815,57.9589798979815,57.8414893726932,57.8957157689801,5998.18579643613,0.0,1.0
2019-03-22,63.18,63.34,63.02,63.17,16750,57.1003952901056,57.2449990135373,56.9557915666739,57.0913575573911,18533.4093507296,0.0,1.0
2019-03-25,62.78,62.9,62.66,62.66,6241,56.7388859815263,56.8473387741001,56.6304331889525,56.6304331889525,6905.49300047185,0.0,1.0
2019-03-26,63.01,63.22,62.99,63.22,3720,56.9467538339594,57.1365462209635,56.9286783685304,57.1365462209635,4116.07658416204,0.0,1.0
2019-03-27,63.06,63.13,62.67,62.98,9630,56.9919424975318,57.0552066265332,56.6394709216669,56.9196406358159,10655.3272864195,0.0,1.0
2019-03-28,62.91,62.96,62.73,62.96,3058,56.8563765068145,56.901565170387,56.6936973179538,56.901565170387,3383.59198773321,0.0,1.0
2019-03-29,63.05,63.05,62.88,62.88,2473,56.9829047648173,56.9829047648173,56.8292633086711,56.8292633086711,2736.30575070772,0.0,1.0
2019-04-01,63.68,63.75,63.34,63.54,27284,57.5522819258298,57.6155460548311,57.2449990135373,57.425753667827,30188.9875059884,0.0,1.0
2019-04-02,64.02,64.07,63.76,63.95,4752,57.8595648381222,57.9047535016946,57.6245837875456,57.7963007091208,5257.95589460699,0.0,1.0
2019-04-03,64.03,64.25,63.93,64.03,29790,57.8686025708367,58.0674326905553,57.7782252436918,57.8686025708367,32961.8068392976,0.0,1.0
2019-04-04,63.5,63.79,63.4,63.73,23647,57.3896027369691,57.6516969856891,57.2992254098242,57.5974705894022,26164.74811443,0.0,1.0
2019-04-05,64.04,64.17,63.92,64.17,1711,57.8776403035512,57.9951308288394,57.7691875109774,57.9951308288394,1893.17393427453,0.0,1.0
2019-04-08,64.2,64.55,64.08,64.35,8846,58.0222440269829,58.3385646719898,57.9137912344091,58.1578100177001,9787.85308158532,0.0,1.0
2019-04-09,63.94,64.05,63.94,64.05,611,57.7872629764063,57.8866780362656,57.7872629764063,57.8866780362656,676.054514226615,0.0,1.0
2019-04-10,64.19,64.24,63.82,63.82,7041,58.0132062942684,58.0583949578408,57.6788101838325,57.6788101838325,7790.6707605067,0.0,1.0
2019-04-11,63.99,64.39,63.95,64.07,5383,57.8324516399787,58.1939609485581,57.7963007091208,57.9047535016946,5956.13985283448,0.0,1.0
2019-04-12,64.33,64.45,64.24,64.45,1667,58.1397345522712,58.248187344845,58.0583949578408,58.248187344845,1844.48915747261,0.0,1.0
2019-04-15,64.67,64.67,64.5,64.64,23037,58.4470174645636,58.4470174645636,58.2933760084174,58.4199042664202,25489.8000724035,0.0,1.0
2019-04-16,64.47,64.846,64.4,64.58,25507,58.2662628102739,58.6060815603385,58.2029986812726,58.3656778701332,28222.7864065111,0.0,1.0
2019-04-17,63.94,64.28,63.94,64.28,1086,57.7872629764063,58.0945458886988,57.7872629764063,58.0945458886988,1201.62880924731,0.0,1.0
2019-04-18,63.88,64.05,63.7,63.81,11425,57.7330365801194,57.8866780362656,57.5703573912587,57.669772451118,12641.4448854977,0.0,1.0
2019-04-22,63.92,63.99,63.78,63.92,2343,57.7691875109774,57.8324516399787,57.6426592529746,57.7691875109774,2592.46436470206,0.0,1.0
2019-04-23,63.73,63.75,63.5,63.65,4783,57.5974705894022,57.6155460548311,57.3896027369691,57.5251687276863,5292.25653280834,0.0,1.0
2019-04-24,63.41,63.6,63.41,63.6,2258,57.3082631425387,57.4799800641139,57.3082631425387,57.4799800641139,2498.41422769836,0.0,1.0
2019-04-25,63.14,63.18,63.12,63.18,561,57.0642443592477,57.1003952901056,57.0461688938187,57.1003952901056,620.730904224436,0.0,1.0
2019-04-26,63.9096,63.92,63.84,63.84,2997,57.7597882689543,57.7691875109774,57.6968856492615,57.6968856492615,3316.09718353055,0.0,1.0
2019-04-29,64.36,64.55,64.04,64.04,3464,58.1668477504146,58.3385646719898,57.8776403035512,57.8776403035512,3832.81970095089,0.0,1.0
2019-04-30,64.29,64.36,64.0,64.25,8338,58.1035836214132,58.1668477504146,57.8414893726932,58.0674326905553,9225.7652039632,0.0,1.0
2019-05-01,64.05,64.62,64.02,64.62,16872,57.8866780362656,58.4018288009912,57.8595648381222,58.4018288009912,18668.3989591349,0.0,1.0
2019-05-02,63.38,63.47,63.31,63.47,16439,57.2811499443953,57.3624895388256,57.2178858153939,57.3624895388256,18189.296496516,0.0,1.0
2019-05-03,63.42,63.42,63.15,63.18,3799,57.3173008752532,57.3173008752532,57.0732820919621,57.1003952901056,4203.48788796548,0.0,1.0
2019-05-06,63.12,63.12,62.12,62.47,16411,57.0461688938187,57.0461688938187,56.1423956223704,56.4587162673773,18158.3152749148,0.0,1.0
2019-05-07,62.78,63.06,62.72,63.06,1026,56.7388859815263,56.9919424975318,56.6846595852394,56.9919424975318,1135.24047724469,0.0,1.0
2019-05-08,63.42,63.42,63.35,63.35,929,57.3173008752532,57.3173008752532,57.2540367462518,57.2540367462518,1027.91267384047,0.0,1.0
2019-05-09,63.27,63.35,62.83,62.83,6345,57.1817348845359,57.2540367462518,56.7840746450987,56.7840746450987,7020.56610927639,0.0,1.0
2019-05-10,63.63,63.63,63.0,63.0,2768,57.5070932622573,57.5070932622573,56.9377161012449,56.9377161012449,3062.71504972057,0.0,1.0
2019-05-13,61.96,62.02,61.83,62.02,900,55.9977918989386,56.0520182952255,55.8803013736503,56.0520182952255,995.824980039203,0.0,1.0
2019-05-14,62.18,62.19,61.86,61.86,1193,56.1966220186573,56.2056597513717,55.9074145717938,55.9074145717938,1320.02133465196,0.0,1.0
2019-05-15,62.02,62.02,61.16,61.16,8762,56.0520182952255,56.0520182952255,55.27477328178,55.27477328178,9694.90941678167,0.0,1.0
2019-05-16,62.31,62.31,62.12,62.12,1215,56.3141125439455,56.3141125439455,56.1423956223704,56.1423956223704,1344.36372305293,0.0,1.0
2019-05-17,62.09,62.09,61.7,61.7,507,56.1152824242269,56.1152824242269,55.7628108483621,55.7628108483621,560.981405422085,0.0,1.0
2019-05-20,61.7,61.73,61.68,61.73,950,55.7628108483621,55.7899240465055,55.7447353829331,55.7899240465055,1051.14859004138,0.0,1.0
2019-05-21,62.43,62.43,62.22,62.22,15504,56.4225653365193,56.4225653365193,56.2327729495152,56.2327729495152,17154.7449894753,0.0,1.0
2019-05-22,63.14,63.15,62.62,62.62,2340,57.0642443592477,57.0732820919621,56.5942822580945,56.5942822580945,2589.14494810193,0.0,1.0
2019-05-23,62.49,62.6,62.45,62.45,3607,56.4767917328062,56.5762067926656,56.4406408019483,56.4406408019483,3991.04522555712,0.0,1.0
2019-05-24,63.21,63.21,62.89,62.89,283,57.127508488249,57.127508488249,56.8383010413856,56.8383010413856,313.131632612327,0.0,1.0
2019-05-28,62.58,62.97,62.58,62.66,1608,56.5581313272366,56.9106029031014,56.5581313272366,56.6304331889525,1779.20729767004,0.0,1.0
2019-05-29,61.19,61.33,60.93,61.33,5700,55.3018864799234,55.4284147379262,55.0669054293468,55.4284147379262,6306.89154024829,0.0,1.0
2019-05-30,61.43,61.45,61.42,61.43,736,55.518792065071,55.5368675305,55.5097543323565,55.518792065071,814.36353923206,0.0,1.0
2019-05-31,61.17,61.17,60.86,60.95,19104,55.2838110144944,55.2838110144944,55.0036413003455,55.0849808947758,21138.0449096322,0.0,1.0
2019-06-03,61.73,61.78,61.2,61.2,10029,55.7899240465055,55.8351127100779,55.3109242126379,55.3109242126379,11096.8096942369,0.0,1.0
2019-06-04,61.8243,61.87,61.415,61.54,1900,55.8751498660031,55.9164523045083,55.5052354659993,55.6182071249303,2102.29718008276,0.0,1.0
2019-06-05,61.79,61.91,61.67,61.87,2282,55.8441504427924,55.9526032353662,55.7356976502186,55.9164523045083,2524.9695604994,0.0,1.0
2019-06-06,62.46,62.46,62.31,62.36,1354,56.4496785346628,56.4496785346628,56.3141125439455,56.359301207518,1498.16335885898,0.0,1.0
2019-06-07,63.0199,63.0199,62.7775,62.7775,867,56.9557011893467,56.9557011893467,56.7366265483476,56.7366265483476,959.311397437766,0.0,1.0
2019-06-10,63.33,63.44,62.92,62.92,7076,57.2359612808228,57.3353763406822,56.865414239529,56.865414239529,7829.39728750823,0.0,1.0
2019-06-11,63.96,63.98,63.9,63.96,3781,57.8053384418353,57.8234139072642,57.7511120455484,57.8053384418353,4183.5713883647,0.0,1.0
2019-06-12,64.38,64.38,64.38,64.38,263,58.1849232158436,58.1849232158436,58.1849232158436,58.1849232158436,291.002188611456,0.0,1.0
2019-06-13,63.91,64.05,63.68,64.03,14253,57.7601497782629,57.8866780362656,57.5522819258298,57.8686025708367,15770.5482672208,0.0,1.0
2019-06-14,63.16,63.7,63.12,63.7,4172,57.0823198246766,57.5703573912587,57.0461688938187,57.5703573912587,4616.20201858173,0.0,1.0
2019-06-17,61.7,62.23,61.68,61.82,1363,57.1356975778616,57.6264904419826,57.1171770924231,57.2468204904928,1471.8836658185,1.519061,1.0
2019-06-18,62.36,62.36,62.24,62.33,2328,57.7468735973331,57.7468735973331,57.6357506847019,57.7190928691753,2513.97298167679,0.0,1.0
2019-06-19,62.85,62.9588,62.49,62.49,2964,58.200625490577,58.3013769313626,57.8672567526835,57.8672567526835,3200.78003337199,0.0,1.0
2019-06-20,62.745,63.12,62.64,63.12,4075,58.1033929420248,58.4506520439972,58.0061603934725,58.4506520439972,4400.53260323578,0.0,1.0
2019-06-21,62.59,62.71,62.36,62.57,3839,57.9598591798762,58.0709820925073,57.7468735973331,57.9413386944376,4145.6796721036,0.0,1.0
2019-06-24,62.52,62.66,62.45,62.5,3492,57.8950374808413,58.024680878911,57.8302157818065,57.8765169954028,3770.95947251518,0.0,1.0
2019-06-25,62.49,62.64,62.45,62.45,7258,57.8672567526835,58.0061603934725,57.8302157818065,57.8302157818065,7837.80751761604,0.0,1.0
2019-06-26,62.32,62.51,62.25,62.47,6032,57.709832626456,57.8857772381221,57.6450109274212,57.848736267245,6513.86813809037,0.0,1.0
2019-06-27,61.74,61.84,61.47,61.84,3134,57.1727385487387,57.2653409759313,56.9227119953186,57.2653409759313,3384.36053461128,0.0,1.0
2019-06-28,62.38,62.38,62.22,62.22,726,57.7653940827716,57.7653940827716,57.6172301992634,57.6172301992634,783.996728821885,0.0,1.0
2019-07-01,62.93,62.94,62.69,62.92,7596,58.2747074323312,58.2839676750504,58.0524616070688,58.2654471896119,8202.80874949178,0.0,1.0
2019-07-02,62.77,63.05,62.48,62.48,14603,58.1265435488229,58.3858303449623,57.8579965099643,57.8579965099643,15769.5650564545,0.0,1.0
2019-07-03,63.71,63.9,63.22,63.82,9289,58.9970063644338,59.1729509760998,58.5432544711898,59.0988690343457,10031.0545647748,0.0,1.0
2019-07-05,62.46,62.46,62.21,62.27,1574,57.8394760245257,57.8394760245257,57.6079699565441,57.6635314128597,1699.73946441549,0.0,1.0
2019-07-08,62.14,62.19,62.14,62.19,1907,57.5431482575093,57.5894494711056,57.5431482575093,57.5894494711056,2059.34126978421,0.0,1.0
2019-07-09,61.84,61.84,61.8,61.8,535,57.2653409759313,57.2653409759313,57.2283000050543,57.2283000050543,577.738636253042,0.0,1.0
2019-07-10,62.32,62.34,62.27,62.34,3105,57.709832626456,57.7283531118946,57.6635314128597,57.7283531118946,3353.04386087046,0.0,1.0
2019-07-11,62.01,62.41,62.0,62.41,1100,57.4227651021588,57.7931748109294,57.4135048594396,57.7931748109294,1187.87383154831,0.0,1.0
2019-07-12,61.34,61.85,61.16,61.85,2257,56.8023288399681,57.2746012186506,56.6356444710214,57.2746012186506,2437.30112527685,0.0,1.0
2019-07-15,61.65,61.65,61.48,61.48,2400,57.0893963642653,57.0893963642653,56.9319722380378,56.9319722380378,2591.72472337813,0.0,1.0
2019-07-16,61.63,61.63,61.56,61.56,689,57.0708758788268,57.0708758788268,57.0060541797919,57.0060541797919,744.040972669805,0.0,1.0
2019-07-17,61.65,61.94,61.65,61.83,5168,57.0893963642653,57.357943403124,57.0893963642653,57.2560807332121,5580.84723767424,0.0,1.0
2019-07-18,61.5,61.66,61.46,61.47,6957,56.9504927234763,57.0986566069846,56.9134517525993,56.9227119953186,7512.76204189236,0.0,1.0
2019-07-19,61.26,61.26,61.19,61.19,1712,56.728246898214,56.728246898214,56.6634251991791,56.6634251991791,1848.76363600973,0.0,1.0
2019-07-22,61.54,61.54,61.42,61.43,1223,56.9875336943534,56.9875336943534,56.8764107817222,56.8856710244415,1320.69972362144,0.0,1.0
2019-07-23,61.61,61.69,61.41,61.41,2055,57.0523553933883,57.1264373351424,56.867150539003,56.867150539003,2219.16429439252,0.0,1.0
2019-07-24,61.71,61.71,61.71,61.71,466,57.1449578205809,57.1449578205809,57.1449578205809,57.1449578205809,503.22655045592,0.0,1.0
2019-07-25,61.61,61.88,61.44,61.67,2245,57.0523553933883,57.3023819468084,56.8949312671608,57.1079168497038,2424.34250165996,0.0,1.0
2019-07-26,61.58,61.65,61.54,61.54,1099,57.0245746652305,57.0893963642653,56.9875336943534,56.9875336943534,1186.7939462469,0.0,1.0
2019-07-29,61.51,61.6,61.42,61.51,766,56.9597529661956,57.043095150669,56.8764107817222,56.9597529661956,827.192140878187,0.0,1.0
2019-07-30,60.54,60.68,60.44,60.6,12125,56.061509422427,56.1911528204967,55.9689069952343,56.1170708787425,13093.6092795666,0.0,1.0
2019-07-31,60.09,60.76,59.86,60.67,4650,55.6447985000601,56.2652347622508,55.431812917517,56.1818925777774,5021.46665154513,0.0,1.0
2019-08-01,60.69,61.12,60.37,61.12,3248,56.2004130632159,56.5986035001443,55.9040852961995,56.5986035001443,3507.46745897174,0.0,1.0
2019-08-02,60.44,60.45,60.2,60.45,4319,55.9689069952343,55.9781672379536,55.746661169972,55.9781672379536,4664.02461677923,0.0,1.0
2019-08-05,59.18,59.82,59.15,59.82,4850,54.802116412607,55.3947719466399,54.7743356844492,55.3947719466399,5237.44371182664,0.0,1.0
2019-08-06,59.87,59.95,59.71,59.95,955,55.4410731602362,55.5151551019904,55.292909276728,55.5151551019904,1031.29046284422,0.0,1.0
2019-08-07,60.41,60.52,60.06,60.12,9276,55.9411262670765,56.0429889369884,55.6170177719023,55.6725792282178,10017.0160558565,0.0,1.0
2019-08-08,60.95,61.17,60.91,60.94,5044,56.4411793739168,56.6449047137406,56.4041384030397,56.4319191311975,5446.94146029971,0.0,1.0
2019-08-09,60.52,60.77,60.52,60.76,6536,56.0429889369884,56.27449500497,56.0429889369884,56.2652347622508,7058.13032999978,0.0,1.0
2019-08-12,59.91,60.32,59.91,60.32,3900,55.4781141311133,55.8577840826031,55.4781141311133,55.8577840826031,4211.55267548946,0.0,1.0
2019-08-13,60.7,60.75,60.56,60.56,1549,56.2096733059352,56.2559745195315,56.0800299078655,56.0800299078655,1672.7423318803,0.0,1.0
2019-08-14,59.47,59.97,59.47,59.84,8006,55.0706634514657,55.5336755874289,55.0706634514657,55.4132924320784,8645.56172306888,0.0,1.0
2019-08-15,59.19,59.5,59.16,59.5,4545,54.8113766553263,55.0984441796235,54.7835959271685,55.0984441796235,4908.07869489733,0.0,1.0
2019-08-16,60.336,60.47,60.13,60.13,1640,55.872600470954,55.9966877233921,55.6818394709371,55.6818394709371,1771.01189430839,0.0,1.0
2019-08-19,60.36,60.43,60.36,60.43,2402,55.8948250534802,55.959646752515,55.8948250534802,55.959646752515,2593.88449398095,0.0,1.0
2019-08-20,60.57,60.67,60.55,60.64,3331,56.0892901505848,56.1818925777774,56.0707696651462,56.1541118496196,3597.09793898856,0.0,1.0
2019-08-21,61.51,61.63,61.5,61.57,9690,56.9597529661956,57.0708758788268,56.9504927234763,57.0153144225112,10464.0885706392,0.0,1.0
2019-08-22,61.65,61.73,61.38,61.6,5119,57.0893963642653,57.1634783060194,56.8393698108452,57.043095150669,5527.93285790527,0.0,1.0
2019-08-23,60.81,61.26,60.79,61.22,14344,56.3115359758471,56.728246898214,56.2930154904086,56.6912059273369,15489.87476339,0.0,1.0
2019-08-26,60.92,61.02,60.81,61.0,2704,56.413398645759,56.5060010729517,56.3115359758471,56.4874805875131,2920.00985500603,0.0,1.0
2019-08-27,60.81,61.05,60.81,61.0,2996,56.3115359758471,56.5337818011094,56.3115359758471,56.4874805875131,3235.33636301703,0.0,1.0
2019-08-28,60.79,60.79,60.77,60.77,1565,56.2930154904086,56.2930154904086,56.27449500497,56.27449500497,1690.02049670282,0.0,1.0
2019-08-29,60.66,60.74,60.31,60.61,5027,56.1726323350581,56.2467142768122,55.8485238398839,56.1263311214618,5428.58341017578,0.0,1.0
2019-08-30,60.8,61.11,60.69,60.99,10205,56.3022757331278,56.589343257425,56.2004130632159,56.4782203447939,11020.2295008641,0.0,1.0
2019-09-03,61.21,61.35,61.1,61.19,6294,56.6819456846177,56.8115890826874,56.5800830147058,56.6634251991791,6796.79808705915,0.0,1.0
2019-09-04,61.92,61.95,61.8,61.87,10600,57.3394229176855,57.3672036458432,57.2283000050543,57.2931217040891,11446.7841949201,0.0,1.0
2019-09-05,62.28,62.32,62.22,62.31,1700,57.672791655579,57.709832626456,57.6172301992634,57.7005723837368,1835.80501239284,0.0,1.0
2019-09-06,62.13,62.36,62.13,62.24,5300,57.53388801479,57.7468735973331,57.53388801479,57.6357506847019,5723.39209746004,0.0,1.0
2019-09-09,61.67,61.99,61.61,61.99,2500,57.1079168497038,57.4042446167203,57.0523553933883,57.4042446167203,2699.71325351889,0.0,1.0
2019-09-10,60.84,61.04,60.43,60.51,25800,56.3393167040049,56.5245215583902,55.959646752515,56.0337286942692,27861.0407763149,0.0,1.0
2019-09-11,61.87,61.89,61.58,61.64,2700,57.2931217040891,57.3116421895277,57.0245746652305,57.080136121546,2915.6903138004,0.0,1.0
2019-09-12,61.76,61.85,61.37,61.37,15998,57.1912590341772,57.2746012186506,56.8301095681259,56.8301095681259,17276.0050519181,0.0,1.0
2019-09-13,61.54,61.76,61.48,61.58,3982,56.9875336943534,57.1912590341772,56.9319722380378,57.0245746652305,4300.10327020488,0.0,1.0
2019-09-16,60.97,61.13,60.97,61.06,12273,56.4596998593553,56.6078637428636,56.4596998593553,56.5430420438287,13253.4323041749,0.0,1.0
2019-09-17,61.47,61.52,61.27,61.27,11500,56.9227119953186,56.9690132089149,56.7375071409333,56.7375071409333,12418.6809661869,0.0,1.0
2019-09-18,61.31,61.42,61.11,61.4,5100,56.7745481118103,56.8764107817222,56.589343257425,56.8578902962837,5507.41503717853,0.0,1.0
2019-09-19,61.59,61.67,61.59,61.64,4800,57.0338349079497,57.1079168497038,57.0338349079497,57.080136121546,5183.44944675627,0.0,1.0
2019-09-20,61.64,62.02,61.54,61.64,7444,57.080136121546,57.4320253448781,56.9875336943534,57.080136121546,8038.66618367784,0.0,1.0
2019-09-23,61.79,61.79,61.79,61.79,59,57.219039762335,57.219039762335,57.219039762335,57.219039762335,63.7132327830457,0.0,1.0
2019-09-24,61.95,62.11,61.84,61.85,4852,57.3672036458432,57.5153675293515,57.2653409759313,57.2746012186506,5239.60348242946,0.0,1.0
2019-09-25,61.13,61.46,61.13,61.45,10093,56.6078637428636,56.9134517525993,56.6078637428636,56.90419150988,10899.2823471064,0.0,1.0
2019-09-26,61.28,61.62,61.22,61.47,17800,56.7467673836525,57.0616156361075,56.6912059273369,56.9227119953186,19221.9583650545,0.0,1.0
2019-09-27,61.07,61.35,61.02,61.22,20504,56.552302286548,56.8115890826874,56.5060010729517,56.6912059273369,22141.9682200605,0.0,1.0
2019-09-30,60.83,60.92,60.78,60.85,984,56.3300564612856,56.413398645759,56.2837552476893,56.3485769467242,1062.60713658503,0.0,1.0
2019-10-01,60.07,60.62,60.07,60.62,4000,55.6262780146215,56.1355913641811,55.6262780146215,56.1355913641811,4319.54120563022,0.0,1.0
2019-10-02,58.78,59.11,58.66,59.11,3445,54.4317067038364,54.7372947135721,54.3205837912052,54.7372947135721,3720.20486334903,0.0,1.0
2019-10-03,59.18,59.33,58.78,58.86,3704,54.802116412607,54.941020053396,54.4317067038364,54.5057886455905,3999.89515641358,0.0,1.0
2019-10-04,59.97,59.97,59.67,59.67,4200,55.5336755874289,55.5336755874289,55.255868305851,55.255868305851,4535.51826591173,0.0,1.0
2019-10-07,60.13,60.32,60.05,60.06,2300,55.6818394709371,55.8577840826031,55.607757529183,55.6170177719023,2483.73619323738,0.0,1.0
2019-10-08,59.44,59.97,59.38,59.97,27430,55.0428827233079,55.5336755874289,54.9873212669923,55.5336755874289,29621.2538176092,0.0,1.0
2019-10-09,59.99,60.0,59.73,59.73,1791,55.5521960728674,55.5614563155867,55.3114297621665,55.3114297621665,1934.07457482093,0.0,1.0
2019-10-10,59.47,59.61,59.21,59.21,3222,55.0706634514657,55.2003068495354,54.8298971407648,54.8298971407648,3479.39044113514,0.0,1.0
2019-10-11,60.17,60.45,59.99,59.99,4900,55.7188804418142,55.9781672379536,55.5521960728674,55.5521960728674,5291.43797689702,0.0,1.0
2019-10-14,60.66,60.75,60.5,60.69,1372,56.1726323350581,56.2559745195315,56.0244684515499,56.2004130632159,1481.60263353117,0.0,1.0
2019-10-15,61.45,61.55,61.03,61.04,7805,56.90419150988,56.9967939370727,56.5152613156709,56.5245215583902,8428.50477748597,0.0,1.0
2019-10-16,61.16,61.3,60.98,60.98,3700,56.6356444710214,56.7652878690911,56.4689601020746,56.4689601020746,3995.57561520795,0.0,1.0
2019-10-17,61.43,61.62,61.4,61.62,775,56.8856710244415,57.0616156361075,56.8578902962837,57.0616156361075,836.911108590855,0.0,1.0
2019-10-18,61.35,61.35,61.14,61.18,3300,56.8115890826874,56.8115890826874,56.6171239855828,56.6541649564599,3563.62149464493,0.0,1.0
2019-10-21,61.58,61.66,61.55,61.66,700,57.0245746652305,57.0986566069846,56.9967939370727,57.0986566069846,755.919710985288,0.0,1.0
2019-10-22,61.8,61.99,61.74,61.84,3799,57.2283000050543,57.4042446167203,57.1727385487387,57.2653409759313,4102.4842600473,0.0,1.0
2019-10-23,62.12,62.12,61.86,61.86,2700,57.5246277720707,57.5246277720707,57.2838614613699,57.2838614613699,2915.6903138004,0.0,1.0
2019-10-24,62.26,62.29,62.06,62.06,15860,57.6542711701404,57.6820518982982,57.4690663157552,57.4690663157552,17126.9808803238,0.0,1.0
2019-10-25,62.24,62.27,62.18,62.18,400,57.6357506847019,57.6635314128597,57.5801892283863,57.5801892283863,431.954120563022,0.0,1.0
2019-10-28,62.84,62.86,62.34,62.34,3332,58.1913652478578,58.2098857332963,57.7283531118946,57.7283531118946,3598.17782428997,0.0,1.0
2019-10-29,62.31,62.34,61.56,61.78,1513,57.7005723837368,57.7283531118946,57.0060541797919,57.2097795196158,1633.86646102963,0.0,1.0
2019-10-30,63.11,63.11,62.56,62.61,2600,58.4413918012779,58.4413918012779,57.9320784517184,57.9783796653147,2807.70178365964,0.0,1.0
2019-10-31,62.73,62.73,62.55,62.69,6000,58.0895025779459,58.0895025779459,57.9228182089991,58.0524616070688,6479.31180844532,0.0,1.0
2019-11-01,63.87,64.03,63.38,63.38,39100,59.145170247942,59.2933341314503,58.6914183546981,58.6914183546981,42223.5152850354,0.0,1.0
2019-11-04,64.17,64.43,64.17,64.37,9200,59.42297752952,59.6637438402208,59.42297752952,59.6081823839052,9934.9447729495,0.0,1.0
2019-11-05,63.57,63.84,63.4,63.84,2109,58.8673629663641,59.1173895197842,58.7099388401366,59.1173895197842,2277.47810066853,0.0,1.0
2019-11-06,63.41,63.59,63.31,63.59,838,58.7191990828559,58.8858834518026,58.6265966556632,58.8858834518026,904.94388257953,0.0,1.0
2019-11-07,64.05,64.14,63.94,64.14,18799,59.3118546168888,59.3951968013622,59.2099919469769,59.3951968013622,20300.7637811606,0.0,1.0
2019-11-08,64.72,64.82,64.29,64.29,1600,59.9322908790795,60.0248933062721,59.5341004421511,59.5341004421511,1727.81648225209,0.0,1.0
2019-11-11,64.77,64.79,64.64,64.67,2151,59.9785920926758,59.9971125781144,59.8582089373254,59.8859896654832,2322.83328332765,0.0,1.0
2019-11-12,64.56,64.83,64.56,64.61,3587,59.7841269955713,60.0341535489914,59.7841269955713,59.8304282091676,3873.5485761489,0.0,1.0
2019-11-13,64.96,65.12,64.87,64.88,117639,60.1545367043418,60.3027005878501,60.0711945198685,60.0804547625877,127036.626972283,0.0,1.0
2019-11-14,64.93,64.93,64.69,64.69,200,60.1267559761841,60.1267559761841,59.9045101509217,59.9045101509217,215.977060281511,0.0,1.0
2019-11-15,65.24,65.37,65.09,65.09,1200,60.4138235004812,60.5342066558317,60.2749198596923,60.2749198596923,1295.86236168907,0.0,1.0
2019-11-18,65.36,65.39,65.2,65.2,1030,60.5249464131124,60.5527271412702,60.3767825296042,60.3767825296042,1112.28186044978,0.0,1.0
2019-11-19,65.21,65.55,65.2,65.42,8078,60.3860427723234,60.7008910247784,60.3767825296042,60.580507869428,8723.31346477023,0.0,1.0
2019-11-20,64.39,64.77,64.32,64.75,3350,59.6267028693438,59.9785920926758,59.5618811703089,59.9600716072373,3617.61575971531,0.0,1.0
2019-11-21,64.02,64.15,63.94,64.15,400,59.284073888731,59.4044570440814,59.2099919469769,59.4044570440814,431.954120563022,0.0,1.0
2019-11-22,64.19,64.56,64.13,64.56,2486,59.4414980149585,59.7841269955713,59.3859365586429,59.7841269955713,2684.59485929918,0.0,1.0
2019-11-25,65.28,65.3,65.09,65.09,6160,60.4508644713583,60.4693849567968,60.2749198596923,60.2749198596923,6652.09345667054,0.0,1.0
2019-11-26,65.69,65.72,65.37,65.37,1300,60.8305344228481,60.8583151510059,60.5342066558317,60.5342066558317,1403.85089182982,0.0,1.0
2019-11-27,65.75,65.76,65.65,65.65,1100,60.8860958791637,60.895356121883,60.7934934519711,60.7934934519711,1187.87383154831,0.0,1.0
2019-11-29,65.26,65.35,65.26,65.35,3000,60.4323439859198,60.5156861703932,60.4323439859198,60.5156861703932,3239.65590422266,0.0,1.0
2019-12-02,65.68,65.76,65.5,65.76,4475,60.8212741801289,60.895356121883,60.6545898111821,60.895356121883,4832.48672379881,0.0,1.0
2019-12-03,65.87,65.87,65.55,65.65,3012,60.9972187917949,60.9972187917949,60.7008910247784,60.7934934519711,3252.61452783956,0.0,1.0
2019-12-04,66.31,66.42,66.23,66.33,14364,61.4046694714425,61.5065321413545,61.3305875296884,61.4231899568811,15511.4724694181,0.0,1.0
2019-12-05,66.71,66.77,66.61,66.65,13300,61.7750791802131,61.8306406365287,61.6824767530205,61.7195177238975,14362.4745087205,0.0,1.0
2019-12-06,66.95,67.07,66.92,67.07,11617,61.9973250054755,62.1084479181066,61.9695442773177,62.1084479181066,12545.0275464516,0.0,1.0
2019-12-09,66.57,66.57,66.57,66.57,155,61.6454357821434,61.6454357821434,61.6454357821434,61.6454357821434,167.382221718171,0.0,1.0
2019-12-10,66.86,66.97,66.67,66.67,4584,61.9139828210021,62.015845490914,61.7380382093361,61.7380382093361,4950.19422165223,0.0,1.0
2019-12-11,66.98,67.01,66.45,66.6,26796,62.0251057336333,62.0528864617911,61.5343128695122,61.6732165103012,28936.6065365168,0.0,1.0
2019-12-12,67.17,67.27,66.86,67.03,10067,62.2010503452993,62.2936527724919,61.9139828210021,62.0714069472296,10871.2053292699,0.0,1.0
2019-12-13,67.42,67.51,67.34,67.46,3847,62.4325564132809,62.5158985977543,62.3584744715268,62.469597384158,4154.31875451486,0.0,1.0
2019-12-16,68.39,68.5,68.32,68.32,2457,63.4270861087959,63.5291036474999,63.3621658568934,63.3621658568934,2649.2503488458,0.103978,1.0
2019-12-17,68.33,68.46,68.29,68.46,7519,63.3714401785937,63.4920063606985,63.3343428917923,63.4920063606985,8107.33145013087,0.0,1.0
2019-12-18,67.51,67.82,67.45,67.82,2344,62.6109457991638,62.8984497718751,62.5552998689616,62.8984497718751,2527.40855421024,0.0,1.0
2019-12-19,67.61,67.65,67.28,67.36,3532,62.7036890161674,62.7407863029689,62.3976364000554,62.4718309736583,3808.36476683898,0.0,1.0
2019-12-20,67.68,67.79,67.68,67.79,1400,62.76860926807,62.870626806774,62.76860926807,62.870626806774,1509.54435831669,0.0,1.0
2019-12-23,68.22,68.31,68.2,68.25,6600,63.2694226398897,63.352891535193,63.250873996489,63.2972456049908,7116.42340349299,0.0,1.0
2019-12-24,68.17,68.21,68.03,68.21,4534,63.2230510313879,63.2601483181893,63.0932105275828,63.2601483181893,4888.76722900563,0.0,1.0
2019-12-26,68.34,68.41,68.34,68.39,700,63.3807145002941,63.4456347521966,63.3807145002941,63.4270861087959,754.772179158347,0.0,1.0
2019-12-27,69.05,69.05,68.75,68.75,2760,64.03919134102,64.03919134102,63.7609616900091,63.7609616900091,2975.95887782434,0.0,1.0
2019-12-30,68.51,68.87,68.51,68.87,5100,63.5383779692003,63.8722535504134,63.5383779692003,63.8722535504134,5499.05444815367,0.0,1.0
2019-12-31,68.85,68.9,68.47,68.71,11081,63.8537049070127,63.9000765155145,63.5012806823988,63.7238644032076,11948.0435960766,0.0,1.0
2020-01-02,68.66,68.84,68.57,68.68,3205,63.6774927947058,63.8444305853123,63.5940238994025,63.6960414381065,3455.778334575,0.0,1.0
2020-01-03,67.63,67.95,67.51,67.51,3129,62.7222376595682,63.0190159539799,62.6109457991638,62.6109457991638,3373.83164083781,0.0,1.0
2020-01-06,67.61,67.61,66.66,67.49,1302,62.7036890161674,62.7036890161674,61.8226284546328,62.5923971557631,1403.87625323453,0.0,1.0
2020-01-07,67.57,67.57,67.38,67.56,2983,62.666591729366,62.666591729366,62.490379617059,62.6573174076656,3216.40772918478,0.0,1.0
2020-01-08,67.51,67.53,67.38,67.38,1048,62.6109457991638,62.6294944425645,62.490379617059,62.490379617059,1130.00177679707,0.0,1.0
2020-01-09,67.78,67.87,67.74,67.87,5606,62.8613524850737,62.9448213803769,62.8242551982722,62.9448213803769,6044.64690908813,0.0,1.0
2020-01-10,67.84,68.04,67.84,67.95,1500,62.9169984152758,63.1024848492832,62.9169984152758,63.0190159539799,1617.36895533932,0.0,1.0
2020-01-13,68.32,68.38,68.26,68.3,1500,63.3621658568934,63.4178117870955,63.3065199266912,63.3436172134926,1617.36895533931,0.0,1.0
2020-01-14,68.59,68.64,68.18,68.18,6497,63.6125725428032,63.658944151305,63.2323253530883,63.2323253530883,7005.36406855969,0.0,1.0
2020-01-15,69.56,69.77,69.34,69.34,6426,64.5121817477386,64.7069425034463,64.3081466703306,64.3081466703306,6928.80860467363,0.0,1.0
2020-01-16,69.48,69.51,69.42,69.46,2183,64.4379871741357,64.4658101392368,64.3823412439335,64.419438530735,2353.81095300382,0.0,1.0
2020-01-17,69.86,69.86,69.8,69.8,733,64.7904113987496,64.7904113987496,64.7347654685474,64.7347654685474,790.354296175811,0.0,1.0
2020-01-21,69.88,70.08,69.85,70.04,8557,64.8089600421503,64.9944464761576,64.7811370770492,64.9573491893561,9226.55076722568,0.0,1.0
2020-01-22,70.32,70.33,70.27,70.27,900,65.2170301969663,65.2263045186667,65.1706585884645,65.1706585884645,970.421373203589,0.0,1.0
2020-01-23,70.18,70.18,70.03,70.04,3000,65.0871896931612,65.0871896931612,64.9480748676558,64.9573491893561,3234.73791067863,0.0,1.0
2020-01-24,69.85,70.18,69.77,70.18,4200,64.7811370770492,65.0871896931612,64.7069425034463,65.0871896931612,4528.63307495008,0.0,1.0
2020-01-27,68.61,68.63,68.5,68.5,2186,63.6311211862039,63.6496698296047,63.5291036474999,63.5291036474999,2357.0456909145,0.0,1.0
2020-01-28,69.05,69.09,68.94,68.94,5000,64.03919134102,64.0762886278215,63.937173802316,63.937173802316,5391.22985113105,0.0,1.0
2020-01-29,69.62,69.91,69.51,69.62,7502,64.5678276779408,64.8367830072514,64.4658101392368,64.5678276779408,8089.00126863703,0.0,1.0
2020-01-30,69.46,69.46,69.02,69.22,6188,64.419438530735,64.419438530735,64.0113683759189,64.1968548099262,6672.18606375978,0.0,1.0
2020-01-31,69.24,69.64,69.14,69.64,7916,64.2154034533269,64.5863763213415,64.1226602363233,64.5863763213415,8535.39510031068,0.0,1.0
2020-02-03,69.11,69.45,69.11,69.4,11833,64.0948372712222,64.4101642090346,64.0948372712222,64.3637926005328,12758.8845656867,0.0,1.0
2020-02-04,70.18,70.28,69.79,69.79,14059,65.0871896931612,65.1799329101649,64.725491146847,64.725491146847,15159.0600954103,0.0,1.0
2020-02-05,71.9811,71.9811,71.69,71.69,4015,66.757587774614,66.757587774614,66.4876122699164,66.4876122699164,4329.15757045823,0.0,1.0
2020-02-06,72.16,72.18,71.74,71.82,4227,66.9235053898335,66.9420540332342,66.5339838784182,66.6081784520211,4557.74571614619,0.0,1.0
2020-02-07,71.54,71.62,71.51,71.62,1052,66.3484974444109,66.4226920180138,66.3206744793098,66.4226920180138,1134.31476067797,0.0,1.0
2020-02-10,71.39,71.39,70.92,71.1,2147,66.2093826189054,66.2093826189054,65.7734894989883,65.9404272895948,2314.99409807567,0.0,1.0
2020-02-11,72.07,72.07,71.92,71.92,2100,66.8400364945302,66.8400364945302,66.7009216690248,66.7009216690248,2264.31653747504,0.0,1.0
2020-02-12,71.67,71.73,71.63,71.63,2100,66.4690636265156,66.5247095567178,66.4319663397142,66.4319663397142,2264.31653747504,0.0,1.0
2020-02-13,71.49,71.61,71.12,71.4,207000,66.3021258359091,66.4134176963134,65.9589759329956,66.2186569406058,223196.915836825,0.0,1.0
2020-02-14,71.89,71.89,71.68,71.7,5025,66.6730987039236,66.6730987039236,66.478337948216,66.4968865916167,5418.18600038671,0.0,1.0
2020-02-18,72.09,72.23,71.8,71.84,18400,66.8585851379309,66.9884256417361,66.5896298086204,66.6267270954218,19839.7258521623,0.0,1.0
2020-02-19,72.8,72.8,72.34,72.52,4800,67.5170619786569,67.5170619786569,67.0904431804401,67.2573809710466,5175.5806570858,0.0,1.0
2020-02-20,71.97,72.45,71.84,72.39,6500,66.7472932775266,67.1924607191441,66.6267270954218,67.1368147889419,7008.59880647036,0.0,1.0
2020-02-21,72.08,72.29,72.08,72.23,2002,66.8493108162306,67.0440715719382,66.8493108162306,66.9884256417361,2158.64843239287,0.0,1.0
2020-02-24,68.86,69.56,68.74,68.93,12482,63.8629792287131,64.5121817477386,63.7516873683087,63.9278994806156,13458.6662003635,0.0,1.0
2020-02-25,67.45,68.85,67.45,68.85,10681,62.5552998689616,63.8537049070127,62.5552998689616,63.8537049070127,11516.7452079861,0.0,1.0
2020-02-26,67.94,68.31,67.63,68.08,11916,63.0097416322795,63.352891535193,62.7222376595682,63.1395821360846,12848.3789812155,0.0,1.0
2020-02-27,65.93,67.08,65.93,66.89,10449,61.1456029705061,62.2121499660481,61.1456029705061,62.0359378537412,11266.5921428937,0.0,1.0
2020-02-28,65.52,65.6,64.85,65.49,12201,60.7653557807912,60.8395503543941,60.1439762268667,60.7375328156901,13155.67908273,0.0,1.0
2020-03-02,67.68,67.68,66.31,66.31,12492,62.76860926807,62.76860926807,61.49802719512,61.49802719512,13469.4486600658,0.0,1.0
2020-03-03,67.87,68.89,67.81,68.5,43605,62.9448213803769,63.8908021938142,62.8891754501747,63.5291036474999,47016.9155317139,0.0,1.0
2020-03-04,70.23,70.23,69.27,69.27,2700,65.1335613016631,65.1335613016631,64.243226418428,64.243226418428,2911.26411961077,0.0,1.0
2020-03-05,68.64,69.24,68.19,68.67,6692,63.658944151305,64.2154034533269,63.2415996747886,63.6867671164061,7215.6220327538,0.0,1.0
2020-03-06,67.45,67.6,67.18,67.48,1927,62.5552998689616,62.6944146944671,62.3048931830518,62.5831228340627,2077.77998462591,0.0,1.0
2020-03-09,63.18,65.24,63.02,64.11,9204,58.5951645029058,60.5056747731809,58.4467753556999,59.4576764210397,9924.17590996203,0.0,1.0
2020-03-10,64.77,65.02,63.05,64.74,7734,60.0697816532638,60.3016396957729,58.474598320801,60.0419586881627,8339.15433372951,0.0,1.0
2020-03-11,60.79,62.54,60.79,62.54,7323,56.3786016165186,58.0016079140824,56.3786016165186,58.0016079140824,7895.99523996653,0.0,1.0
2020-03-12,55.73,57.48,54.86,56.0,219992,51.6857948361339,53.3088011336977,50.8789288482021,51.9362015220437,237205.487482004,0.0,1.0
2020-03-13,58.39,60.24,56.31,60.24,18004,54.152764408431,55.8685139229985,52.2237054947551,55.8685139229985,19412.7404479527,0.0,1.0
2020-03-16,53.35,55.06,52.77,52.77,4369,49.478506271447,51.0644152822094,48.9405956128259,48.9405956128259,4710.85664391831,0.0,1.0
2020-03-17,55.17,55.25,53.49,53.71,11102,51.1664328209134,51.2406273945164,49.6083467752521,49.8123818526602,11970.6867614514,0.0,1.0
2020-03-18,52.34,52.76,51.63,52.56,3974,48.5417997797102,48.9313212911255,47.8833229389843,48.7458348571182,4284.94948567896,0.0,1.0
2020-03-19,51.94,52.69,51.81,51.81,11960,48.1708269116956,48.8664010392229,48.0502607295908,48.0502607295908,12895.8218039055,0.0,1.0
2020-03-20,51.08,53.27,51.08,53.12,2475,47.3732352454642,49.4043116978441,47.3732352454642,49.2651968723386,2668.65877630987,0.0,1.0
2020-03-23,51.23,51.88,51.15,51.83,3000,47.5123500709697,48.1151809814934,47.4381554973667,48.0688093729916,3234.73791067863,0.0,1.0
2020-03-24,53.35,53.44,52.91,53.44,6338,49.478506271447,49.5619751667503,49.070436116631,49.5619751667503,6833.92295929372,0.0,1.0
2020-03-25,55.98,56.38,54.29,54.61,21889,51.917652878643,52.2886257466576,50.3502925112813,50.647070805693,23601.7260422815,0.0,1.0
2020-03-26,58.18,58.18,56.0,56.23,2900,53.9580036527233,53.9580036527233,51.9362015220437,52.1495109211521,3126.91331365601,0.0,1.0
2020-03-27,57.97,58.61,57.43,57.72,2100,53.7632428970156,54.356799485839,53.2624295251959,53.5313848545065,2264.31653747504,0.0,1.0
2020-03-30,59.91,59.91,58.64,58.64,655,55.5624613068864,55.5624613068864,54.3846224509401,54.3846224509401,706.251110498168,0.0,1.0
2020-03-31,60.06,60.17,59.83,59.83,2176,55.7015761323919,55.8035936710959,55.4882667332835,55.4882667332835,2346.26323121223,0.0,1.0
2020-04-01,58.49,59.31,58.49,58.99,61200,54.2455076254346,55.0060020048645,54.2455076254346,54.7092237104529,65988.653377844,0.0,1.0
2020-04-02,58.6,58.6,57.54,58.02,5558,54.3475251641386,54.3475251641386,53.3644470638999,53.8096145055175,5992.89110251728,0.0,1.0
2020-04-03,58.66,58.66,58.45,58.58,9307,54.4031710943408,54.4031710943408,54.2084103386332,54.3289765207379,10035.2352448953,0.0,1.0
2020-04-06,60.29,60.29,59.59,59.59,2138,55.9148855315003,55.9148855315003,55.2656830124748,55.2656830124748,2305.28988434364,0.0,1.0
2020-04-07,60.89,62.13,60.89,61.6,5958,56.4713448335222,57.6213607243675,56.4713448335222,57.1298216742481,6424.18949060776,0.0,1.0
2020-04-08,60.93,61.03,60.32,60.46,11482,56.5084421203237,56.6011853373273,55.9427084966014,56.0725490004065,12380.4202301373,0.0,1.0
2020-04-09,62.19,62.22,61.68,62.02,15200,57.6770066545696,57.7048296196707,57.204016247851,57.5193431856634,16389.3387474384,0.0,1.0
2020-04-13,61.14,62.04,61.14,62.04,29427,56.7032028760313,57.5378918290642,56.7032028760313,57.5378918290642,31729.5441658467,0.0,1.0
2020-04-14,62.44,62.66,61.5,61.55,6276,57.9088646970788,58.1128997744868,57.0370784572445,57.0834500657463,6767.07170913969,0.0,1.0
2020-04-15,61.27,62.22,61.22,61.38,2366,56.8237690581361,57.7048296196707,56.7773974496342,56.9257865968401,2551.12996555521,0.0,1.0
2020-04-16,62.09,62.09,61.55,61.88,5757,57.584263437566,57.584263437566,57.0834500657463,57.3895026818583,6207.46205059229,0.0,1.0
2020-04-17,63.94,63.94,63.28,63.57,645,59.3000129521335,59.3000129521335,58.6879077199094,58.95686304922,695.468650795905,0.0,1.0
2020-04-20,63.99,64.71,63.47,64.04,6549,59.3463845606353,60.0141357230616,58.8641198322164,59.3927561691372,7061.43285901145,0.0,1.0
2020-04-21,63.49,63.7,63.11,63.48,2377,58.8826684756171,59.0774292313248,58.5302442510032,58.8733941539167,2562.9906712277,0.0,1.0
2020-04-22,63.88,63.94,63.8,63.8,863,59.2443670219313,59.3000129521335,59.1701724483284,59.1701724483284,930.526272305219,0.0,1.0
2020-04-23,63.6,64.46,63.52,64.32,7318,58.9846860143211,59.7822776805525,58.9104914407182,59.6524371767474,7890.6040101154,0.0,1.0
2020-04-24,64.27,64.27,63.75,63.75,1376,59.6060655682455,59.6060655682455,59.1238008398266,59.1238008398266,1483.66645503127,0.0,1.0
2020-04-27,65.07,65.07,64.75,64.89,4183,60.3480113042747,60.3480113042747,60.0512330098631,60.1810735136682,4510.30289345624,0.0,1.0
2020-04-28,64.91,65.76,64.91,65.76,5006,60.1996221570689,60.9879395015999,60.1996221570689,60.9879395015999,5397.69932695241,0.0,1.0
2020-04-29,65.6,65.66,65.29,65.29,4265,60.8395503543941,60.8951962845963,60.5520463816828,60.5520463816828,4598.71906301478,0.0,1.0
2020-04-30,65.67,65.9,65.26,65.45,5747,60.9044706062966,61.117780005405,60.5242234165817,60.7004355288886,6196.67959089003,0.0,1.0
2020-05-01,64.87,65.47,64.66,65.42,28264,60.1625248702675,60.7189841722893,59.9677641145598,60.6726125637875,30475.5441024736,0.0,1.0
2020-05-04,64.13,64.14,63.77,64.14,39902,59.4762250644404,59.4854993861408,59.1423494832273,59.4854993861408,43024.1707039662,0.0,1.0
2020-05-05,64.15,64.34,64.03,64.19,3778,59.4947737078412,59.6709858201481,59.3834818474368,59.5318709946426,4073.61327551462,0.0,1.0
2020-05-06,63.88,64.69,63.88,64.69,2785,59.2443670219313,59.9955870796609,59.2443670219313,59.9955870796609,3002.91502708,0.0,1.0
2020-05-07,65.35,65.66,65.06,65.06,2912,60.607692311885,60.8951962845963,60.3387369825744,60.3387369825744,3139.85226529872,0.0,1.0
2020-05-08,65.78,66.12,65.78,65.89,70600,61.0064881450007,61.3218150828131,61.0064881450007,61.1085056837047,76124.1654979704,0.0,1.0
2020-05-11,66.69,66.69,66.05,66.05,4194,61.8504514197339,61.8504514197339,61.2568948309105,61.2568948309105,4522.16359912872,0.0,1.0
2020-05-12,66.14,66.98,66.14,66.68,65235,61.3403637262138,62.1194067490445,61.3403637262138,61.8411770980335,70339.3758677068,0.0,1.0
2020-05-13,65.78,66.25,65.42,65.92,35002,61.0064881450007,61.4423812649178,60.6726125637875,61.1363286488058,37740.7654498578,0.0,1.0
2020-05-14,65.6,65.6,64.99,65.15,26671,60.8395503543941,60.8395503543941,60.2738167306718,60.4222058778777,28757.8982719032,0.0,1.0
2020-05-15,65.84,66.03,65.52,65.73,2049,61.0621340752029,61.2383461875098,60.7653557807912,60.9601165364988,2209.3259929935,0.0,1.0
2020-05-18,67.96,68.05,67.01,67.01,27757,63.0282902756802,63.1117591709835,62.1472297141456,62.1472297141456,29928.8733955689,0.0,1.0
2020-05-19,67.81,68.47,67.69,67.73,38030,62.8891754501747,63.5012806823988,62.7778835897704,62.8149808765718,41005.6942477028,0.0,1.0
2020-05-20,69.03,69.29,69.0,69.24,15974,64.0206426976193,64.2617750618288,63.9928197325182,64.2154034533269,17223.9011283935,0.0,1.0
2020-05-21,68.73,69.32,68.67,68.71,41621,63.7424130466083,64.2895980269299,63.6867671164061,63.7238644032076,44877.6755267851,0.0,1.0
2020-05-22,68.7,68.7,68.3,68.3,4754,63.7145900815072,63.7145900815072,63.3436172134926,63.3436172134926,5125.9813424554,0.0,1.0
2020-05-26,70.34,70.88,70.34,70.55,55703,65.2355788403671,65.7363922121868,65.2355788403671,65.4303395960747,60061.5352795106,0.0,1.0
2020-05-27,69.71,70.17,68.91,69.49,54788,64.6512965732441,65.0779153714609,63.9093508372149,64.4472614958361,59074.9402167536,0.0,1.0
2020-05-28,71.13,71.79,70.76,70.76,15000,65.9682502546959,66.58035548692,65.6251003517824,65.6251003517824,16173.6895533931,0.0,1.0
2020-05-29,72.08,72.28,71.44,72.03,7508,66.8493108162306,67.0347972502379,66.2557542274072,66.8029392077288,8095.47074445838,0.0,1.0
2020-06-01,73.13,73.13,72.49,72.5,15980,67.8231145947689,67.8231145947689,67.2295580059455,67.2388323276459,17230.3706042148,0.0,1.0
2020-06-02,72.49,72.86,72.18,72.4,13289,67.2295580059455,67.572707908859,66.9420540332342,67.1460891106423,14328.8106983361,0.0,1.0
2020-06-03,73.8,73.81,73.3,73.3,6700,68.4444941486934,68.4537684703937,67.9807780636751,67.9807780636751,7224.2480005156,0.0,1.0
2020-06-04,73.39,74.0,73.39,73.96,8701,68.0642469589784,68.6299805827007,68.0642469589784,68.5928832958992,9381.81818693825,0.0,1.0
2020-06-05,74.44,75.52,74.16,75.52,39113,69.0380507375167,70.0396774811561,68.7783697299065,70.0396774811561,42173.4346334577,0.0,1.0
2020-06-08,74.17,74.24,73.4,73.66,36004,68.7876440516069,68.8525643035094,68.0735212806788,68.3146536448882,38821.1679120244,0.0,1.0
2020-06-09,73.44,73.8,73.44,73.6,145300,68.1106185674802,68.4444941486934,68.1106185674802,68.259007714686,156669.139473868,0.0,1.0
2020-06-10,74.54,75.16,73.94,74.54,5105,69.1307939545204,69.705801899943,68.5743346524985,69.1307939545204,5504.4456780048,0.0,1.0
2020-06-11,71.4,73.47,71.3,73.46,8046,66.2186569406058,68.1384415325813,66.1259137236021,68.1291672108809,8675.56707644008,0.0,1.0
2020-06-12,72.41,73.19,71.7,73.19,3712,67.1553634323426,67.8787605249711,66.4968865916167,67.8787605249711,4002.44904147969,0.0,1.0
2020-06-15,72.67,72.85,71.61,71.61,6766,67.7323477357196,67.9001174149879,66.7443707355839,66.7443707355839,7259.23781526774,0.362131,1.0
2020-06-16,72.91,73.5,72.66,73.44,18213,67.9560406414107,68.5059523679014,67.7230271979825,68.4500291414786,19540.7180504687,0.0,1.0
2020-06-17,73.62,74.07,73.57,73.57,2300,68.6177988207469,69.0372230189177,68.5711961320613,68.5711961320613,2467.66878142415,0.0,1.0
2020-06-18,73.26,73.57,73.2,73.53,7602,68.2822594622103,68.5711961320613,68.2263362357875,68.5339139811127,8156.1817723419,0.0,1.0
2020-06-19,73.37,74.53,73.2,74.53,5351,68.3847853773187,69.4659677548257,68.2263362357875,69.4659677548257,5741.08506495679,0.0,1.0
2020-06-22,74.68,74.89,73.37,74.19,7599,69.6057758208826,69.8015071133623,68.3847853773187,69.1490694717633,8152.96307393136,0.0,1.0
2020-06-23,75.45,75.89,75.36,75.43,8625,70.3234572266416,70.7335608870753,70.2395723870074,70.3048161511673,9253.75793034056,0.0,1.0
2020-06-24,73.57,74.52,73.24,74.52,4110,68.5711961320613,69.4566472170886,68.263618386736,69.4566472170886,4409.61682245794,0.0,1.0
2020-06-25,73.98,73.98,73.12,73.12,6810,68.9533381792836,68.9533381792836,68.1517719338904,68.1517719338904,7306.44539195585,0.0,1.0
2020-06-26,72.86,73.82,72.72,73.82,16018,67.9094379527251,68.8042095754895,67.7789504244053,68.8042095754895,17185.7037134139,0.0,1.0
2020-06-29,73.43,73.43,73.06,73.28,8823,68.4407086037415,68.4407086037415,68.0958487074677,68.3009005376845,9466.19202543707,0.0,1.0
2020-06-30,73.68,73.74,73.08,73.74,5459,68.6737220471697,68.7296452735925,68.1144897829419,68.7296452735925,5856.95820773671,0.0,1.0
2020-07-01,74.15,74.17,73.64,73.64,40997,69.1117873208148,69.130428396289,68.6364398962212,68.6364398962212,43985.6595791504,0.0,1.0
2020-07-02,74.89,75.24,74.89,75.02,7401,69.8015071133623,70.1277259341619,69.8015071133623,69.922674103945,7940.52897883485,0.0,1.0
2020-07-06,76.09,76.17,75.96,75.96,16304,70.9199716418179,70.9945359437149,70.7988046512352,70.7988046512352,17492.5529618867,0.0,1.0
2020-07-07,75.39,75.94,75.39,75.68,26255,70.2675340002188,70.7801635757609,70.2675340002188,70.5378295945956,28168.9755896918,0.0,1.0
2020-07-08,76.64,76.75,75.86,76.0,13607,71.43260121736,71.5351271324684,70.7055992738639,70.8360868021837,14598.9430907993,0.0,1.0
2020-07-09,76.43,77.18,76.38,77.18,4730,71.2368699248803,71.935910255165,71.1902672361946,71.935910255165,5074.81449397227,0.0,1.0
2020-07-10,76.83,76.89,76.54,76.89,66518,71.6096914343655,71.6656146607882,71.3393958399887,71.6656146607882,71367.1269577267,0.0,1.0
2020-07-13,76.99,78.21,76.99,77.34,11036,71.7588200381595,72.8959256420893,71.7588200381595,72.0850388589591,11840.5185529552,0.0,1.0
2020-07-14,77.7,77.7,77.2,77.28,4465,72.4205782174957,72.4205782174957,71.9545513306392,72.0291156325363,4790.4961343734,0.0,1.0
2020-07-15,78.78,78.96,78.31,78.9,7667,73.4271962931057,73.594965972374,72.9891310194606,73.5390427459513,8225.92023790389,0.0,1.0
2020-07-16,78.38,78.76,78.28,78.76,6111,73.0543747836205,73.4085552176314,72.9611694062492,73.4085552176314,6556.48866229695,0.0,1.0
2020-07-17,79.67,79.67,78.76,78.76,2762,74.2567241517102,74.2567241517102,73.4085552176314,73.4085552176314,2963.34833664935,0.0,1.0
2020-07-20,80.78,80.83,79.98,79.98,80829,75.2913038405316,75.3379065292172,74.5456608215612,74.5456608215612,86721.3912755359,0.0,1.0
2020-07-21,81.12,81.56,81.0,81.19,51141,75.608202123594,76.0183057840277,75.4963556707484,75.6734458877539,54869.1518047011,0.0,1.0
2020-07-22,81.69,81.84,81.42,81.81,11173,76.1394727746104,76.2792808406673,75.8878182557079,76.2513192274559,11987.5057803704,0.0,1.0
2020-07-23,80.81,81.76,80.81,81.56,15537,75.319265453743,76.2047165387703,75.319265453743,76.0183057840277,16669.6390682552,0.0,1.0
2020-07-24,80.3246,80.49,80.16,80.4,6934,74.8668465519827,75.0210082461548,74.7134305008296,74.9371234065207,7439.48492625872,0.0,1.0
2020-07-27,81.4297,81.72,81.14,81.14,11333,75.8968591773129,76.1674343878218,75.6268431990682,75.6268431990682,12159.1696956,0.0,1.0
2020-07-28,80.93,81.42,80.93,81.27,12677,75.4311119065885,75.8878182557079,75.4311119065885,75.7480101896509,13601.1465835278,0.0,1.0
2020-07-29,81.68,81.73,81.0756,81.4,4607,76.1301522368732,76.1767549255589,75.5668189360411,75.8691771802336,4942.84785913959,0.0,1.0
2020-07-30,81.55,81.75,80.27,80.75,51612,76.0089852462905,76.1953960010331,74.815956415938,75.2633422273202,55374.487455158,0.0,1.0
2020-07-31,79.75,81.24,79.56,81.24,28987,74.3312884536073,75.7200485764395,74.1541982366018,75.7200485764395,31100.1369422356,0.0,1.0
2020-08-03,81.18,81.18,80.33,80.51,29518,75.6641253500168,75.6641253500168,74.8718796423608,75.0396493216291,31669.8465609035,0.0,1.0
2020-08-04,80.5044,80.98,79.96,79.96,6431,75.0344298204963,75.4777145952742,74.527019746087,74.527019746087,6899.81649275596,0.0,1.0
2020-08-05,81.07,81.57,80.91,81.56,9701,75.5615994349083,76.0276263217648,75.4124708311143,76.0183057840277,10408.197760259,0.0,1.0
2020-08-06,81.1,81.25,80.82,81.13,13215,75.5895610481197,75.7293691141767,75.3285859914801,75.6175226613311,14178.366498487,0.0,1.0
2020-08-07,81.41,81.5,81.04,81.04,6470,75.8784977179707,75.9623825576049,75.533637821697,75.533637821697,6941.65957209316,0.0,1.0
2020-08-10,81.12,81.4032,80.94,81.31,12613,75.608202123594,75.8721597523095,75.4404324443257,75.7852923405995,13532.481017436,0.0,1.0
2020-08-11,81.68,82.85,81.68,82.75,12188,76.1301522368732,77.2206551521174,76.1301522368732,77.1274497747461,13076.4987426076,0.0,1.0
2020-08-12,83.265,83.49,82.36,82.88,7583,77.6074574682083,77.8171695672937,76.763948802998,77.2486167653288,8135.7966824084,0.0,1.0
2020-08-13,83.8366,84.19,83.51,83.74,181331,78.1402194052626,78.4696072088927,77.8358106427679,78.0501830107219,194549.93382801,0.0,1.0
2020-08-14,83.02,83.29,82.88,83.21,7513,77.3791042936486,77.6307588125511,77.2486167653288,77.556194510654,8060.69371949549,0.0,1.0
2020-08-17,83.94,84.1347,83.4,83.84,11822,78.2365937654645,78.4180646352064,77.7332847276595,78.1433883880932,12683.8175365201,0.0,1.0
2020-08-18,83.56,83.8028,83.171,83.63,347237,77.8824133314536,78.1087159877111,77.5198444134792,77.9476570956135,372550.393328425,0.0,1.0
2020-08-19,83.36,85.14,83.36,84.42,14904,77.696002576711,79.35505829392,77.696002576711,78.6839795768467,15990.4937036285,0.0,1.0
2020-08-20,83.23,83.325,82.85,82.91,14001,77.5748355861283,77.663380694631,77.2206551521174,77.2765783785402,15021.665482052,0.0,1.0
2020-08-21,83.15,83.36,82.6754,82.72,10328,77.5002712842313,77.696002576711,77.0579185632271,77.0994881615347,11080.9057280646,0.0,1.0
2020-08-24,83.6751,84.42,83.43,84.42,9442,77.9896927208079,78.6839795768467,77.7612463408709,78.6839795768467,10130.3167974812,0.0,1.0
2020-08-25,83.9058,84.23,83.6001,84.22,11424,78.2047175264035,78.5068893598413,77.9197886877795,78.4975688221041,12256.8035473867,0.0,1.0
2020-08-26,84.84,84.91,84.3,84.3,14044,79.0754421618061,79.140685925966,78.5721331240011,78.5721331240011,15067.8001592699,0.0,1.0
2020-08-27,83.81,84.8,83.4914,84.8,28168,78.1154267748818,79.0381600108576,77.8184744425769,79.0381600108576,30221.4322761546,0.0,1.0
2020-08-28,83.92,84.14,83.59,84.14,8088,78.2179526899902,78.4230045202071,77.910374944665,78.4230045202071,8677.61091485154,0.0,1.0
2020-08-31,83.97,84.33,83.965,84.23,16445,78.2645553786759,78.6000947372125,78.2598951098073,78.5068893598413,17643.8317871827,0.0,1.0
2020-09-01,83.625,84.63,83.49,84.63,7329,77.9429968267449,78.8797108693264,77.8171695672937,78.8797108693264,7863.28021698156,0.0,1.0
2020-09-02,84.5647,84.5647,84.0,84.46,7814,78.818847757903,78.818847757903,78.2925169918873,78.7212617277952,8383.636460021,0.0,1.0
2020-09-03,82.65,84.62,82.53,84.62,18319,77.0342443973748,78.8703903315893,76.9223979445292,78.8703903315893,19654.4453943083,0.0,1.0
2020-09-04,82.287,82.57,80.995,82.57,18692,76.695908877517,76.9596800954778,75.4916954018799,76.9596800954778,20054.636896687,0.0,1.0
2020-09-08,81.2,81.9,80.59,81.17,38321,75.682766425491,76.3352040670901,75.1142136235261,75.6548048122796,41114.5805969369,0.0,1.0
2020-09-09,83.745,83.9499,83.0,83.03,12362,78.0548432795905,78.2458210978242,77.3604632181743,77.3884248313857,13263.1832504197,0.0,1.0
2020-09-10,82.75,84.15,82.75,84.14,17398,77.1274497747461,78.4323250579442,77.1274497747461,78.4230045202071,18666.3049822684,0.0,1.0
2020-09-11,83.01,83.59,82.815,83.59,6584,77.3697837559115,77.910374944665,77.1880332700374,77.910374944665,7063.97011169417,0.0,1.0
2020-09-14,83.3172,83.6188,83.11,83.57,11468,77.6561106751961,77.9372180933479,77.4629891332827,77.8917338691907,12304.0111240748,0.0,1.0
2020-09-15,83.965,84.33,83.9196,84.33,8817,78.2598951098073,78.6000947372125,78.2175798684807,78.6000947372125,9459.75462861597,0.0,1.0
2020-09-16,84.1115,84.848,84.04,84.69,16350,78.3964409876563,79.0828985919958,78.3297991428358,78.9356340957492,17541.9063375151,0.0,1.0
2020-09-17,85.0248,85.0248,84.39,84.43,9544,79.2476856991883,79.2476856991883,78.6560179636353,78.6933001145838,10239.75254344,0.0,1.0
2020-09-18,84.794,85.09,84.58,84.97,6282,79.0325676882153,79.3084556052344,78.8331081806408,79.1966091523888,6739.95447169849,0.0,1.0
2020-09-21,83.4125,84.08,82.685,83.08,150054,77.7449353998309,78.3670812937843,77.0668662794547,77.4350275200714,160992.857099052,0.0,1.0
2020-09-22,83.06,83.18,82.49,83.09,81441,77.4163864445971,77.5282328974427,76.8851157935807,77.4443480578085,87378.0057512888,0.0,1.0
2020-09-23,82.745,83.4985,82.64,83.3,11758,77.1227895058775,77.8250920243702,77.0249238596377,77.6400793502882,12615.1519704283,0.0,1.0
2020-09-24,82.4134,82.91,82.17,82.607,7007,76.8137204745143,77.2765783785402,76.5868585859926,76.9941660851051,7517.80658758218,0.0,1.0
2020-09-25,82.86,82.99,82.18,82.18,7053,77.2299756898545,77.3511426804372,76.5961791237297,76.5961791237297,7567.15996321067,0.0,1.0
2020-09-28,83.99,84.025,83.2,83.86,5800,78.2831964541501,78.3158183362301,77.5468739729169,78.1620294635674,6222.8169270696,0.0,1.0
2020-09-29,85.265,85.44,84.75,84.77,116134,79.4715650156341,79.6346744260339,78.991557322172,79.0101983976462,124600.107070397,0.0,1.0
2020-09-30,84.655,85.08,84.5,85.08,12477,78.9030122136692,79.2991350674972,78.7585438787437,79.2991350674972,13386.5666894909,0.0,1.0
2020-10-01,86.1,86.14,85.51,86.02,39186,80.2498299166844,80.287112067633,79.6999181901938,80.1752656147874,42042.6386386464,0.0,1.0
2020-10-02,85.655,85.85,84.81,84.81,14738,79.8350659873822,80.0168164732562,79.0474805485947,79.0474805485947,15812.3923915779,0.0,1.0
2020-10-05,87.46,87.53,86.11,86.4,17730,81.517423048934,81.582666813094,80.2591504544216,80.5294460487983,19022.5076063697,0.0,1.0
2020-10-06,86.12,87.01,86.01,87.01,10832,80.2684709921587,81.0979988507632,80.1659450770503,81.0979988507632,11621.6470610376,0.0,1.0
2020-10-07,87.085,87.25,86.65,87.24,12913,81.1679028837917,81.3216917564543,80.7624594922266,81.3123712187172,13854.3508584913,0.0,1.0
2020-10-08,88.22,88.29,87.12,87.23,9242,82.2257839169559,82.2910276811158,81.2005247658716,81.3030506809801,9915.73690344434,0.0,1.0
2020-10-09,89.49,89.57,88.98,88.98,23177,83.4094922095713,83.4840565114684,82.9341447849777,82.9341447849777,24866.5910204641,0.0,1.0
2020-10-12,91.11,91.2699,89.99,90.62,9818,84.9194193229863,85.068454721403,83.8755190964278,84.462712973867,10533.7269982706,0.0,1.0
2020-10-13,90.25,90.86,90.0,90.12,88533,84.1178530775932,84.6864058795581,83.8848396341649,83.9966860870105,94987.0087938366,0.0,1.0
2020-10-14,89.96,90.6475,89.89,90.48,9084,83.8475574832164,84.4883444526441,83.7823137190565,84.3322254455471,9746.21878715521,0.0,1.0
2020-10-15,88.77,88.8699,88.31,88.38,10222,82.738413492498,82.8315256644919,82.3096687565901,82.37491252075,10967.1783842251,0.0,1.0
2020-10-16,88.81,89.1099,88.695,88.76,4859,82.7756956434465,83.055218570183,82.6685094594695,82.7290929547609,5213.21852562606,0.0,1.0
2020-10-19,88.31,89.44,88.2,89.38,19092,82.3096687565901,83.3628895208857,82.2071428414816,83.3069662944629,20483.7966847608,0.0,1.0
2020-10-20,88.83,89.3767,88.71,89.14,29231,82.7943367189208,83.3038905170096,82.6824902660752,83.0832733887718,31361.9244129606,0.0,1.0
2020-10-21,88.0052,88.63,87.8601,88.57,10754,82.0255787663623,82.6079259641782,81.8903377637966,82.5520027377554,11537.9609023632,0.0,1.0
2020-10-22,87.33,87.825,86.9401,87.72,17969,81.3962560583514,81.8576226763393,81.0328482919807,81.7597570300994,19278.9305797437,0.0,1.0
2020-10-23,87.5509,87.5509,87.05,87.26,20332,81.6021467369646,81.6021467369646,81.1352810017117,81.3310122941915,21814.1920277895,0.0,1.0
2020-10-26,85.2848,86.61,84.7201,85.94,16807,79.4900196803537,80.725177341278,78.963688914338,80.1007013128904,18032.2213953894,0.0,1.0
2020-10-27,84.89,85.63,84.81,85.52,9998,79.1220448504918,79.8117646430394,79.0474805485947,79.7092387279309,10726.8489029038,0.0,1.0
2020-10-28,82.1,83.04,82.1,82.82,15932,76.5216148218327,77.3977453691228,76.5216148218327,77.192693538906,17093.4343589781,0.0,1.0
2020-10-29,83.62,83.9378,82.79,83.2,12223,77.9383365578764,78.2345432471623,77.1647319256946,77.5468739729169,13114.0502240641,0.0,1.0
2020-10-30,82.53,83.08,82.35,83.08,12067,76.9223979445292,77.4350275200714,76.7546282652609,77.4350275200714,12946.6779067153,0.0,1.0
2020-11-02,83.4207,83.46,82.83,82.83,49669,77.7525782407753,77.7892079540823,77.2020140766431,77.2020140766431,53289.8437845896,0.0,1.0
2020-11-03,84.89,85.19,84.12,84.12,14985,79.1220448504918,79.4016609826057,78.4043634447328,78.4043634447328,16077.3985607134,0.0,1.0
2020-11-04,87.3,87.86,85.75,86.03,19274,81.36829444514,81.8902445584192,79.9236110958849,80.1845861525245,20679.0643883344,0.0,1.0
2020-11-05,90.07,90.3066,89.38,90.18,13874,83.9500833983248,84.1706073211853,83.3069662944629,84.0526093134333,14885.4072493386,0.0,1.0
2020-11-06,89.8,90.38,89.8,90.26,11946,83.6984288794223,84.2390200681758,83.6984288794223,84.1271736153303,12816.857070823,0.0,1.0
2020-11-09,88.0,90.93,87.9986,88.66,10648,82.020732086739,84.751649643718,82.0194272114558,82.6358875773896,11424.2335585236,0.0,1.0
2020-11-10,88.075,88.2875,87.89,87.95,230817,82.0906361197675,82.2886975466815,81.9182061716306,81.9741293980534,247643.437009556,0.0,1.0
2020-11-11,89.41,89.41,88.96,89.02,6170,83.3349279076743,83.3349279076743,82.9155037095035,82.9714269359262,6619.78973103783,0.0,1.0
2020-11-12,89.18,89.98,89.08,89.63,143680,83.1205555397203,83.8661985586907,83.027350162349,83.5399797378911,154154.195876096,0.0,1.0
2020-11-13,89.82,89.988,89.5779,89.7595,17564,83.7170699548966,83.8736549888804,83.4914197362807,83.660680701587,18844.406294319,0.0,1.0
2020-11-16,89.37,89.77,89.14,89.44,56154,83.2976457567258,83.6704672662109,83.0832733887718,83.3628895208857,60247.5968487355,0.0,1.0
2020-11-17,89.705,89.93,89.3705,89.74,14875,83.6098837709196,83.819595870005,83.2981117836126,83.6425056529996,15959.3796189931,0.0,1.0
2020-11-18,88.795,90.4,88.66,90.4,38848,82.7617148368408,84.2576611436501,82.6358875773896,84.2576611436501,41679.9986177241,0.0,1.0
2020-11-19,90.059,90.059,89.2,89.59,23589,83.939830806814,83.939830806814,83.1391966151946,83.5026975869426,25308.6256021801,0.0,1.0
2020-11-20,91.075,91.21,90.65,90.65,31014,84.8867974409063,85.0126247003576,84.4906745870783,84.4906745870783,33274.9041682994,0.0,1.0
2020-11-23,89.98,90.71,89.69,90.62,50819,83.8661985586907,84.5465978135011,83.5959029643139,84.462712973867,54523.6781753017,0.0,1.0
2020-11-24,89.44,89.63,89.11,89.29,24875,83.3628895208857,83.5399797378911,83.0553117755604,83.2230814548287,26688.3743208373,0.0,1.0
2020-11-25,89.95,91.06,89.4,89.4,39287,83.8382369454793,84.8728166343006,83.3256073699372,83.3256073699372,42151.001485135,0.0,1.0
2020-11-27,91.43,91.615,91.26,91.2814,21343,85.2176765305744,85.3901064787113,85.0592273890432,85.0791733398007,22898.8933921459,0.0,1.0
2020-11-30,91.1,92.52,90.93,92.43,55031,84.9100987852492,86.2336151439215,84.751649643718,86.1497303042874,59042.7307437184,0.0,1.0
2020-12-01,91.97,91.98,91.35,91.39,66587,85.7209855683794,85.7303061061166,85.1431122286774,85.1803943796259,71441.1570211695,0.0,1.0
2020-12-02,91.56,91.9,91.21,91.21,19875,85.3388435211571,85.6557418042195,85.0126247003576,85.0126247003576,21323.8769699152,0.0,1.0
2020-12-03,90.7,91.405,90.53,91.4,27913,84.537277275764,85.1943751862316,84.3788281342328,85.189714917363,29947.8429112575,0.0,1.0
2020-12-04,91.07,91.46,91.01,91.08,18627,84.8821371720378,85.2456381437858,84.826213945615,84.8914577097749,19984.8984311251,0.0,1.0
2020-12-07,91.13,91.97,91.1,91.69,17659,84.9380603984606,85.7209855683794,84.9100987852492,85.4600105117398,18946.3317439865,0.0,1.0
2020-12-08,92.13,92.3579,91.71,91.71,12598,85.8701141721735,86.0825292272027,85.4786515872141,85.4786515872141,13516.3875253832,0.0,1.0
2020-12-09,92.73,93.4,92.46,93.31,21191,86.4293464364013,87.0538224647889,86.1776919174988,86.9699376251548,22735.8126726779,0.0,1.0
2020-12-10,92.29,92.7,92.185,92.7,14065,86.0192427759676,86.4013848231899,85.9213771297277,86.4013848231899,15090.3310481438,0.0,1.0
2020-12-11,92.77,92.86,92.292,92.44,62884,86.4666285873498,86.5505134269839,86.021106883515,86.1590508420245,67468.2102830766,0.0,1.0
2020-12-14,93.39,93.71,93.19,93.33,9339,87.0884491945362,87.3868569870434,86.9019443242191,87.032497733441,10014.7518765866,0.047151,1.0
2020-12-15,93.82,93.93,93.11,93.43,21637,87.4894346657178,87.5920123443921,86.8273423760923,87.1257501685996,23202.6112382166,0.0,1.0
2020-12-16,94.99,95.27,94.71,94.71,13292,88.5804881570724,88.8415949755162,88.3193813386285,88.3193813386285,14253.7832684002,0.0,1.0
2020-12-17,95.65,95.93,95.5101,95.67,14021,89.1959542291186,89.4570610475624,89.0654940723318,89.2146047161503,15035.5322905687,0.0,1.0
2020-12-18,96.96,97.1399,96.2,96.6,14180,90.4175611296951,90.5853222605453,89.7088426224904,90.0818523631244,15206.0372213297,0.0,1.0
2020-12-21,96.79,96.99,95.65,96.0,19805,90.2590319899256,90.4455368602426,89.1959542291186,89.5223377521734,21238.0512812719,0.0,1.0
2020-12-22,96.73,96.98,96.655,96.98,11995,90.2030805288305,90.4362116167268,90.1331412024616,90.4362116167268,12862.9348709344,0.0,1.0
2020-12-23,96.51,96.9623,96.51,96.8,10604,89.9979251714818,90.4197059357037,89.9979251714818,90.2683572334415,11371.2848162892,0.0,1.0
2020-12-24,96.51,96.89,96.36,96.51,4816,89.9979251714818,90.3522844250841,89.858046518744,89.9979251714818,5164.47639336558,0.0,1.0
2020-12-28,98.15,98.85,98.05,98.61,7237,91.5272651080814,92.180032154191,91.4340126729229,91.9562263098106,7760.65524476469,0.0,1.0
2020-12-29,98.87,99.3516,98.87,99.2409,9523,92.1986826412227,92.6477863689461,92.1986826412227,92.5445559232256,10212.0657587252,0.0,1.0
2020-12-30,98.59,99.65,98.52,99.45,17652,91.9375758227789,92.9260516354591,91.8722991181679,92.7395467651421,18929.2643886398,0.0,1.0
2020-12-31,97.61,98.13,97.19,98.0,20057,91.0237019582254,91.5086146210497,90.6320417305597,91.3873864553436,21508.2855111573,0.0,1.0
2021-01-04,99.63,100.38,99.2,100.38,46023,92.9074011484274,93.6067944121163,92.5064156772458,93.6067944121163,49353.1347699054,0.0,1.0
2021-01-05,99.33,99.7292,98.75,99.04,48643,92.6276438429519,92.9999075641047,92.0867797190325,92.3572117809922,52162.7128742695,0.0,1.0
2021-01-06,98.91,99.44,98.39,98.62,33116,92.2359836152861,92.7302215216262,91.7510709524618,91.9655515533264,35512.209352719,0.0,1.0
2021-01-07,99.96,99.96,99.33,99.66,26330,93.2151341844505,93.2151341844505,92.6276438429519,92.935376878975,28235.1875908048,0.0,1.0
2021-01-08,100.17,100.78,99.49,100.62,12804,93.4109642982834,93.9798041527503,92.7768477392055,93.8306002564967,13730.472537511,0.0,1.0
2021-01-11,98.87,99.08,98.4,98.42,29044,92.1986826412227,92.3945127550556,91.7603961959777,91.7790466830094,31145.5673523484,0.0,1.0
2021-01-12,97.43,97.83,97.13,97.68,17851,90.8558475749401,91.2288573155742,90.5760902694646,91.0889786628364,19142.6636416049,0.0,1.0
2021-01-13,97.88,98.0762,97.6838,97.6838,11594,91.2754835331534,91.4584448109344,91.0925222553724,91.0925222553724,12432.919290839,0.0,1.0
2021-01-14,98.55,98.55,97.83,97.93,82819,91.9002748487155,91.9002748487155,91.2288573155742,91.3221097507327,88811.6217653954,0.0,1.0
2021-01-15,96.99,97.88,96.28,97.09,10584,90.4455368602426,91.2754835331534,89.7834445706172,90.5387892954012,11349.8376551872,0.0,1.0
2021-01-19,98.95,98.95,98.47,98.66,9079,92.2732845893495,92.2732845893495,91.8256729005887,92.0028525273898,9735.93878226041,0.0,1.0
2021-01-20,98.76,98.91,98.265,98.46,29532,92.0961049625484,92.2359836152861,91.6345054085137,91.8163476570728,31668.8780832376,0.0,1.0
2021-01-21,99.24,99.38,98.6683,99.07,34844,92.5437166513092,92.6742700605311,92.010592479508,92.3851875115397,37365.2440719332,0.0,1.0
2021-01-22,98.93,99.25,98.2527,98.4,26310,92.2546341023178,92.5530418948251,91.6230353589892,91.7603961959777,28213.7404297028,0.0,1.0
2021-01-25,98.775,98.775,98.1,98.1,10121,92.1100928278221,92.1100928278221,91.4806388905021,91.4806388905021,10853.3358756755,0.0,1.0
2021-01-26,97.72,98.14,97.5,98.14,24513,91.1262796368998,91.5179398645656,90.9211242795511,91.5179398645656,26286.7130046866,0.0,1.0
2021-01-27,94.15,95.86,93.59,94.4,30725,87.7971677017409,89.3917843429514,87.2749540648532,88.0302987896371,32948.2012429729,0.0,1.0
2021-01-28,95.835,96.17,94.85,95.54,18959,89.3684712341618,89.6808668919428,88.4499347478504,89.0933765504442,20330.8363666566,0.0,1.0
2021-01-29,93.71,94.65,93.3359,94.65,24491,87.3868569870434,88.2634298775334,87.0379996271154,88.2634298775334,26263.1211274744,0.0,1.0
2021-02-01,95.6116,96.64,95.36,96.64,17375,89.1601452940177,90.1191533371879,88.9255221671589,90.1191533371879,18632.2212073769,0.0,1.0
2021-02-02,96.6,96.62,96.1501,96.52,8611,90.0818523631244,90.1005028501561,89.6623096573463,90.0072504149976,9234.07521247323,0.0,1.0
2021-02-03,96.91,97.73,96.67,97.73,45107,90.3709349121158,91.1356048804157,90.1471290677354,91.1356048804157,48370.854791433,0.0,1.0
2021-02-04,96.09,96.4,95.86,96.4,11054,89.606264943816,89.8953474928074,89.3917843429514,89.8953474928074,11853.8459410845,0.0,1.0
2021-02-05,97.375,97.45,96.805,97.2935,14343,90.8045587356029,90.8744980619718,90.2730198551994,90.7285580009487,15380.8315843112,0.0,1.0
2021-02-08,96.875,97.425,96.74,97.25,44183,90.3382965598104,90.8511849531822,90.2124057723464,90.6879931916548,47379.9959485198,0.0,1.0
2021-02-09,97.1943,97.28,96.6877,97.01,10165,90.6360515852715,90.7159689222023,90.1636347487585,90.4641873472744,10900.5196300999,0.0,1.0
2021-02-10,95.56,96.24,95.4841,96.24,22363,89.1120270374759,89.7461435965538,89.0412484391906,89.7461435965538,23981.1431862198,0.0,1.0
2021-02-11,98.445,98.51,97.8249,97.86,250876,91.802359791799,91.8629738746521,91.2241014413811,91.2568330461217,269028.899431475,0.0,1.0
2021-02-12,99.8111,99.8111,98.59,98.59,14896,93.0762813084995,93.0762813084995,91.9375758227789,91.9375758227789,15973.8455887819,0.0,1.0
2021-02-16,100.2323,100.589,100.0,100.42,54392,93.4690605653871,93.8016920015976,93.2524351585139,93.6440953861797,58327.6993330442,0.0,1.0
2021-02-17,99.48,99.58,99.08,99.27,8392,92.7675224956896,92.8607749308482,92.3945127550556,92.5716923818568,8999.22879840615,0.0,1.0
2021-02-18,98.71,98.89,98.24,98.89,34550,92.0494787449691,92.2173331282544,91.6111922997241,92.2173331282544,37049.9708037336,0.0,1.0
2021-02-19,98.5,98.93,98.435,98.71,13637,91.8536486311362,92.2546341023178,91.7930345482832,92.0494787449691,14623.74679741,0.0,1.0
2021-02-22,97.23,97.89,97.17,97.89,13595,90.6693427046231,91.2848087766693,90.613391243528,91.2848087766693,14578.7077590957,0.0,1.0
2021-02-23,95.64,95.87,94.55,95.345,29623,89.1866289856027,89.4011095864673,88.1701774423749,88.9115343018851,31766.4626662518,0.0,1.0
2021-02-24,96.15,96.16,95.3101,95.63,15302,89.6622164049111,89.671541648427,88.8789892020148,89.1773037420868,16409.2229591529,0.0,1.0
2021-02-25,95.918,97.49,95.918,97.34,34868,89.4458707553434,90.9117990360352,89.4458707553434,90.7719203832975,37390.9806652556,0.0,1.0
2021-02-26,94.32,95.7,94.32,95.7,15352,87.9556968415103,89.2425804466978,87.9556968415103,89.2425804466978,16462.8408619079,0.0,1.0
2021-03-01,96.2,96.34,95.8901,95.945,22669,89.7088426224904,89.8393960317123,89.4198533259342,89.4710489128362,24309.2847510807,0.0,1.0
2021-03-02,95.79,95.95,95.58,95.72,15989,89.3265076383405,89.4757115345941,89.1306775245076,89.2612309337295,17145.9329430071,0.0,1.0
2021-03-03,93.28,94.02,93.27,93.99,32471,86.9858715158618,87.6759395360348,86.9765462723459,87.6479638054872,34820.538407179,0.0,1.0
2021-03-04,91.19,92.63,90.835,92.11,26715,85.0368956210488,86.3797306873314,84.7058494762361,85.8948180245072,28648.0454420186,0.0,1.0
2021-03-05,91.23,91.31,89.94,91.11,75870,85.0741965951123,85.1487985432391,83.8712401815674,84.962293672922,81359.8056404997,0.0,1.0
2021-03-08,90.3,91.07,90.29,90.42,68460,84.2069489481381,84.9249926988586,84.1976237046222,84.3188518703283,73413.6324522026,0.0,1.0
2021-03-09,93.78,93.92,93.28,93.35,8746,87.4521336916544,87.5826871008763,86.9858715158618,87.0511482204727,9378.84354991183,0.0,1.0
2021-03-10,94.68,94.77,94.39,94.77,30079,88.291405608081,88.3753327997236,88.0209735461213,88.3753327997236,32255.4579393778,0.0,1.0
2021-03-11,96.35,96.35,95.548,95.97,152392,89.8487212752282,89.8487212752282,89.1008367452569,89.4943620216258,163418.788732925,0.0,1.0
2021-03-12,95.29,95.29,94.61,94.69,13744,88.8602454625479,88.8602454625479,88.22612890347,88.3007308515968,14738.4891093058,0.0,1.0
2021-03-15,95.7751,95.7751,95.37,95.51,8424,89.3126130255019,89.3126130255019,88.9348474106747,89.0654008198967,9033.54425616937,0.0,1.0
2021-03-16,96.49,96.49,96.25,96.25,4198,89.9792746844501,89.9792746844501,89.7554688400696,89.7554688400696,4501.75911531327,0.0,1.0
2021-03-17,95.565,95.67,94.47,94.47,16140,89.1166896592338,89.2146047161503,88.0955754942481,88.0955754942481,17307.8590093274,0.0,1.0
2021-03-18,94.68,95.46,94.64,94.73,49000,88.291405608081,89.0187746023174,88.2541046340176,88.3380318256602,52545.5446999405,0.0,1.0
2021-03-19,95.38,95.62,94.87,95.07,19172,88.9441726541906,89.167978498571,88.4685852348822,88.6550901051992,20559.2486323931,0.0,1.0
2021-03-22,96.48,96.67,96.2622,96.2622,8837,89.9699494409342,90.1471290677354,89.766845637159,89.766845637159,9476.42813292602,0.0,1.0
2021-03-23,94.45,95.69,94.45,95.69,5389,88.0769250072164,89.233255203182,88.0769250072164,89.233255203182,5778.93755893836,0.0,1.0
2021-03-24,93.64,94.4,93.64,94.4,6244,87.3215802824324,88.0302987896371,87.3215802824324,88.0302987896371,6695.80369604957,0.0,1.0
2021-03-25,93.84,94.03,93.07,93.32,35233,87.5080851527495,87.6852647795506,86.7900414020289,87.0231724899252,37782.3913553674,0.0,1.0
2021-03-26,96.01,96.09,94.9,95.07,8916,89.5316629956892,89.606264943816,88.4965609654297,88.6550901051992,9561.14441927898,0.0,1.0
2021-03-29,96.1711,96.34,96.0,96.16,4042,89.6818926687296,89.8393960317123,89.5223377521734,89.671541648427,4334.47125871754,0.0,1.0
2021-03-30,95.6738,95.76,95.58,95.75,3570,89.2181483086863,89.2985319077929,89.1306775245076,89.2892066642771,3828.31825670995,0.0,1.0
2021-03-31,96.87,97.47,96.56,96.56,52223,90.3336339380524,90.8931485490035,90.044551389061,90.044551389061,56001.7547115305,0.0,1.0
2021-04-01,97.78,97.94,96.895,97.56,20842,91.1822310979949,91.3314349942485,90.3569470468421,90.9770757406462,22350.0865844114,0.0,1.0
2021-04-05,99.35,99.51,98.43,98.43,30261,92.6462943299836,92.7954982262372,91.7883719265253,91.7883719265253,32450.6271054061,0.0,1.0
2021-04-06,98.135,98.15,98.135,98.15,686,91.5132772428076,91.5272651080814,91.5132772428076,91.5272651080814,735.637625799168,0.0,1.0
2021-04-07,97.92,98.3,97.54,97.915,18304,91.3127845072168,91.6671437608192,90.9584252536145,91.3081218854589,19628.4418405655,0.0,1.0
2021-04-08,99.68,99.93,99.1,99.1,8313,92.9540273660067,93.187158453903,92.4131632420873,92.4131632420873,8914.51251205318,0.0,1.0
2021-04-09,100.56,100.57,99.98,100.0,14965,93.7746487954016,93.7839740389174,93.2337846714822,93.2524351585139,16047.8382945839,0.0,1.0
2021-04-12,99.33,99.63,99.24,99.55,8302,92.6276438429519,92.9074011484274,92.5437166513092,92.8327992003006,8902.71657344707,0.0,1.0
2021-04-13,100.6096,100.6699,100.11,100.25,5430,93.8209020032402,93.8771332216408,93.3550128371883,93.4855662464102,5822.90423919749,0.0,1.0
2021-04-14,99.94,100.13,99.75,100.13,14055,93.1964836974188,93.37366332422,93.0193040706176,93.37366332422,15071.9924644421,0.0,1.0
2021-04-15,100.646,100.92,100.34,100.34,8835,93.8548458896379,94.1103575619723,93.5694934380529,93.5694934380529,9474.28341681581,0.0,1.0
2021-04-16,102.04,102.04,101.67,101.67,5276,95.1547848357476,95.1547848357476,94.8097508256611,94.8097508256611,5657.76109871197,0.0,1.0
2021-04-19,101.735,102.11,101.59,102.11,4472,94.8703649085141,95.2200615403586,94.7351488775343,95.2200615403586,4795.5852224109,0.0,1.0
2021-04-20,100.64,101.22,100.23,101.1,7420,93.8492507435284,94.3901148674478,93.4669157593785,94.2782119452576,7956.89676884814,0.0,1.0
2021-04-21,101.83,101.85,100.57,100.57,11990,94.9589547219147,94.9776052089464,93.7839740389174,93.7839740389174,12857.5730806589,0.0,1.0
2021-04-22,102.86,103.5,102.6,102.6,6956,95.9194548040474,96.5162703890619,95.6769984726353,95.6769984726353,7459.32263128136,0.0,1.0
2021-04-23,103.99,104.45,103.43,104.45,5395,96.9732073213386,97.4021685230678,96.4509936844509,97.4021685230678,5785.37170726897,0.0,1.0
2021-04-26,104.14,104.229,104.0,104.229,4546,97.1130859740764,97.1960806413675,96.9825325648545,97.1960806413675,4874.93971848836,0.0,1.0
2021-04-27,105.171,105.171,104.8,104.92,1259,98.0745185805607,98.0745185805607,97.7285520461226,97.8404549683128,1350.09879137194,0.0,1.0
2021-04-28,105.08,105.22,104.35,104.35,3349,97.9896588645664,98.1202122737883,97.3089160879093,97.3089160879093,3591.32712653267,0.0,1.0
2021-04-29,104.828,104.828,104.305,104.43,6210,97.754662727967,97.754662727967,97.266952492088,97.3835180360361,6659.34352217614,0.0,1.0
2021-04-30,103.66,104.26,103.41,104.22,11589,96.6654742853155,97.2249888962666,96.4323431974192,97.1876879222032,12427.5575005635,0.0,1.0
2021-05-03,104.52,104.75,104.01,104.15,15570,97.4674452276787,97.6819258285433,96.9918578083703,97.1224112175922,16696.6149179199,0.0,1.0
2021-05-04,102.2,103.35,101.88,102.35,8986,95.3039887320012,96.3763917363241,95.005580939494,95.443867384739,9636.20948313604,0.0,1.0
2021-05-05,104.29,104.4,102.91,102.91,3000,97.2529646268142,97.3555423054885,95.9660810216267,95.9660810216267,3217.07416530248,0.0,1.0
2021-05-06,104.01,104.14,103.59,103.81,2621,96.9918578083703,97.1130859740764,96.6001975807046,96.8053529380533,2810.65046241927,0.0,1.0
2021-05-07,106.235,106.25,105.09,105.09,9692,99.0667244906473,99.080712355921,97.9989841080823,97.9989841080823,10393.2942700372,0.0,1.0
2021-05-10,105.4507,106.2599,105.43,106.19,26571,98.335345641699,99.0899443470017,98.3160423876212,99.0247608948259,28493.6258820841,0.0,1.0
2021-05-11,103.933,103.94,102.52,102.52,11234,96.9200534332983,96.9265811037594,95.6023965245085,95.6023965245085,12046.8703910027,0.0,1.0
2021-05-12,102.37,103.055,102.275,102.76,7510,95.4625178717707,96.1012970526065,95.3739280583701,95.8262023688889,8053.40899380721,0.0,1.0
2021-05-13,103.1517,103.29,102.22,102.49,334875,96.1914721574048,96.320440275229,95.3226392190329,95.5744207939609,359105.90370189,0.0,1.0
2021-05-14,105.07,105.1,104.19,104.19,21776,97.9803336210506,98.0083093515981,97.1597121916556,97.1597121916556,23351.6690078756,0.0,1.0
2021-05-17,104.9434,105.07,104.46,104.46,6824,97.8622760381399,97.9803336210506,97.4114937665836,97.4114937665836,7317.77136800805,0.0,1.0
2021-05-18,105.7438,106.05,105.7,106.05,4374,98.6086685291486,98.894207485604,98.5678239625492,98.894207485604,4690.49413301102,0.0,1.0
2021-05-19,105.61,105.97,104.56,104.83,14937,98.4838967709066,98.8196055374772,97.5047462017422,97.7565277766701,16017.8122690411,0.0,1.0
2021-05-20,107.69,107.76,106.02,106.57,4861,100.423547422204,100.488824126815,98.8662317550564,99.3791201484283,5212.7325058451,0.0,1.0
2021-05-21,107.89,108.6401,107.72,108.6401,2750,100.610052292521,101.309538808645,100.451523152751,101.309538808645,2948.98465152727,0.0,1.0
2021-05-24,108.9671,109.1599,108.5,108.84,14615,101.614474271613,101.794264966599,101.178892146988,101.495950426527,15672.5129752986,0.0,1.0
2021-05-25,108.47,109.07,108.33,109.06,17985,101.15091641644,101.710431027391,101.020363007218,101.701105783875,19286.3596209884,0.0,1.0
2021-05-26,108.28,108.53,107.94,108.3269,80121,100.973736789639,101.206867877535,100.6566785101,101.017472181728,85918.3997327333,0.0,1.0
2021-05-27,106.8852,107.2599,106.66,107.06,5545,99.6730518240479,100.022468698587,99.4630473400709,99.836057080705,5946.22541553409,0.0,1.0
2021-05-28,108.0505,108.29,107.47,107.47,10680,100.75972245095,100.983062033155,100.218392064855,100.218392064855,11452.7840284768,0.0,1.0
2021-06-01,108.16,109.165,108.16,109.12,7631,100.861833867449,101.799020840792,100.861833867449,101.75705724497,8183.16431847439,0.0,1.0
2021-06-02,107.3878,107.58,106.7,107.47,7148,100.141738563155,100.320969743529,99.5003483141344,100.218392064855,7665.21537786068,0.0,1.0
2021-06-03,106.885,106.99,106.04,106.59,12437,99.6728653191776,99.770780376094,98.8848822420882,99.39777063546,13336.917131289,0.0,1.0
2021-06-04,108.2,108.24,107.7,107.7,15157,100.899134841512,100.936435815575,100.432872665719,100.432872665719,16253.7310411633,0.0,1.0
2021-06-07,108.61,108.6159,108.245,108.43,14213,101.281469825662,101.286971719336,100.941098437333,101.113615442377,15241.4250371481,0.0,1.0
2021-06-08,108.35,108.83,107.992,108.83,11705,101.03901349425,101.486625183011,100.705169776382,101.486625183011,12551.9510349552,0.0,1.0
2021-06-09,108.84,109.37,108.82,109.21,6988,101.495950426527,101.990188332867,101.477299939495,101.840984436613,7493.63808904455,0.0,1.0
2021-06-10,108.51,108.5999,107.6,107.6,6226,101.924839823881,102.009284051142,101.070065109663,101.070065109663,6628.24941562195,0.789923,1.0
2021-06-11,107.96,108.03,107.66,108.03,26970,101.408217743859,101.473969644953,101.126423882029,101.473969644953,28712.4777930172,0.0,1.0
2021-06-14,108.7143,108.77,108.3,108.48,13902,102.116741443787,102.1690611708,101.7275841206,101.896660437698,14800.180433019,0.0,1.0
2021-06-15,108.9418,109.07,108.7102,109.07,7545,102.330435122341,102.45085503263,102.112890261008,102.45085503263,8032.46736923673,0.0,1.0
2021-06-16,108.5777,109.57,108.5777,109.57,2716,101.988431305367,102.920511469013,101.988431305367,102.920511469013,2891.47533132497,0.0,1.0
2021-06-17,107.19,107.22,106.5,106.61,16414,100.684946831829,100.713126218012,100.03682094962,100.140145365625,17474.4757320943,0.0,1.0
2021-06-18,105.97,106.28,105.42,106.28,12936,99.538985127054,99.8301721176116,99.0223630470325,99.8301721176116,13771.7691038365,0.0,1.0
2021-06-21,106.9086,106.9086,106.05,106.05,7787,100.420624189433,100.420624189433,99.6141301568753,99.6141301568753,8290.10250553294,0.0,1.0
2021-06-22,107.05,107.4685,106.475,106.48,19187,100.553443029642,100.946545466894,100.013338127801,100.018034692165,20426.633719489,0.0,1.0
2021-06-23,106.12,107.09,106.0,107.09,26305,99.679882057969,100.591015544552,99.567164513237,100.591015544552,28004.513472203,0.0,1.0
2021-06-24,107.15,107.6,107.15,107.39,5548,100.647374316918,101.070065109663,100.647374316918,100.872809406382,5906.44519079197,0.0,1.0
2021-06-25,107.91,107.91,107.68,107.68,2637,101.361252100221,101.361252100221,101.145210139485,101.145210139485,2807.37129922825,0.0,1.0
2021-06-28,108.0575,108.1889,107.73,107.94,5976,101.499800748954,101.623226460435,101.192175783123,101.389431486404,6362.09741531591,0.0,1.0
2021-06-29,108.425,108.76,108.16,108.61,14240,101.844998229696,102.159668042072,101.596080318412,102.018771111157,15160.0179374328,0.0,1.0
2021-06-30,108.1243,108.4,107.6,107.98,31343,101.562546848855,101.821515407876,101.070065109663,101.427004001314,33368.0085823705,0.0,1.0
2021-07-01,109.2307,109.4,108.88,109.06,10786,102.601802611283,102.760828280643,102.272385586804,102.441461903902,11482.8619012044,0.0,1.0
2021-07-02,109.315,109.4184,108.65,108.8045,13348,102.680986686458,102.778111637502,102.056343626068,102.20146746491,14210.3876003408,0.0,1.0
2021-07-06,109.96,110.44,109.36,110.26,60167,103.286843489392,103.73771366832,102.723255765732,103.568637351222,64054.2696096574,0.0,1.0
2021-07-07,111.16,111.33,110.66,111.0,67967,104.414018936712,104.573702125082,103.944362500328,104.263728877069,72358.212019206,0.0,1.0
2021-07-08,110.47,111.16,110.27,110.45,12473,103.765893054503,104.414018936712,103.578030479949,103.747106797047,13278.8555992696,0.0,1.0
2021-07-09,110.32,110.32,109.46,109.46,10823,103.624996123588,103.624996123588,102.817187053009,102.817187053009,11522.2523972497,0.0,1.0
2021-07-12,111.07,111.45,110.98,111.24,26511,104.329480778163,104.686419669814,104.244942619614,104.489163966533,28223.8227204551,0.0,1.0
2021-07-13,110.62,111.2,110.36,110.36,12559,103.906789985418,104.451591451622,103.662568638498,103.662568638498,13370.4118873749,0.0,1.0
2021-07-14,110.88,111.05,109.66,110.76,19113,104.151011332337,104.310694520707,103.005049627562,104.038293787605,20347.8527273984,0.0,1.0
2021-07-15,109.9,110.04,109.5,110.04,20922,103.230484717026,103.361988519213,102.854759567919,103.361988519213,22273.728601613,0.0,1.0
2021-07-16,109.64,110.03,109.58,109.6,10664,102.986263370107,103.352595390486,102.929904597741,102.948690855196,11352.979725055,0.0,1.0
2021-07-19,108.53,108.755,107.54,107.89,15536,101.943626081336,102.154971477708,101.013706337297,101.342465842765,16539.7499070194,0.0,1.0
2021-07-20,107.81,108.01,107.2301,107.5,35224,101.267320812944,101.455183387497,100.722613278027,100.976133822387,37499.7522351219,0.0,1.0
2021-07-21,110.0784,110.14,109.004,109.29,61491,103.398058133527,103.45591980649,102.388860383027,102.657503864638,65463.8106032786,0.0,1.0
2021-07-22,110.55,111.17,110.48,110.91,13419,103.841038084324,104.423412065439,103.77528618323,104.17919071852,14285.9747684278,0.0,1.0
2021-07-23,110.9639,111.07,110.71,110.81,4424,104.229819682362,104.329480778163,103.991328143967,104.085259431243,4709.82579741594,0.0,1.0
2021-07-26,110.55,110.74,110.36,110.74,3099,103.841038084324,104.01950753015,103.662568638498,104.01950753015,3299.22019579385,0.0,1.0
2021-07-27,110.4,110.48,109.8517,110.48,7989,103.700141153409,103.77528618323,103.185115905271,103.77528618323,8505.15332178028,0.0,1.0
2021-07-28,111.47,111.8,110.77,111.0162,14480,104.705205927269,105.015179175282,104.047686916333,104.278945745608,15415.5238577267,0.0,1.0
2021-07-29,111.6273,111.89,111.5086,111.89,5052,104.852959842155,105.099717333831,104.741463404158,105.099717333831,5378.39962218476,0.0,1.0
2021-07-30,112.1386,112.52,111.9,112.5,8476,105.333230514001,105.691484443674,105.109110462559,105.672698186219,9023.61741837644,0.0,1.0
2021-08-02,112.38,112.78,111.662,112.78,10024,105.559980641487,105.935705790593,104.88555399884,105.935705790593,10671.6306042715,0.0,1.0
2021-08-03,112.76,113.03,112.56,112.56,13395,105.916919533138,106.170534008785,105.729056958585,105.729056958585,14260.4241763984,0.0,1.0
2021-08-04,114.67,114.83,113.38,113.585,11713,107.711007120122,107.861297179764,106.499293514253,106.69185265317,12469.7535183392,0.0,1.0
2021-08-05,115.9585,116.0,115.67,115.73,9813,108.921311756681,108.960293240901,108.650319992888,108.706678765254,10446.9983160132,0.0,1.0
2021-08-06,113.8293,114.34,113.6311,114.04,5330,106.921326787987,107.401033872109,106.735154976605,107.119240010279,5674.36064652507,0.0,1.0
2021-08-09,114.698,114.898,114.46,114.5521,30237,107.737307880559,107.925170455112,107.513751416841,107.600262132422,32190.5521330166,0.0,1.0
2021-08-10,114.54,115.06,114.522,115.06,8185,107.588896446662,108.0773391405,107.571988814952,108.0773391405,8713.81649002021,0.0,1.0
2021-08-11,114.23,114.69,114.23,114.69,21785,107.297709456104,107.729793377577,107.297709456104,107.729793377577,23192.4853066696,0.0,1.0
2021-08-12,114.1439,114.2483,113.49,114.0,14966,107.216834617759,107.314898881676,106.602617930257,107.081667495368,15932.9233463217,0.0,1.0
2021-08-13,115.45,115.65,115.07,115.07,5634,108.443671160879,108.631533735433,108.086732269228,108.086732269228,5998.00147889726,0.0,1.0
2021-08-16,115.7439,115.7439,115.02,115.56,13215,108.719735214185,108.719735214185,108.03976662559,108.546995576884,14068.7947361781,0.0,1.0
2021-08-17,115.7726,115.91,115.16,115.91,20796,108.746693493634,108.875755082352,108.171270427777,108.875755082352,22139.5879934588,0.0,1.0
2021-08-18,115.7589,116.6,115.7589,115.99,7068,108.733824907277,109.523880964561,108.733824907277,108.950900112173,7524.64935265276,0.0,1.0
2021-08-19,115.44,115.7299,114.725,114.76,20190,108.434278032152,108.706584833967,107.762669328124,107.795545278671,21494.4355447169,0.0,1.0
2021-08-20,116.3194,116.4399,115.67,115.67,7136,109.260309772462,109.373496973631,108.650319992888,108.650319992888,7597.04269673604,0.0,1.0
2021-08-23,117.115,117.29,116.5952,116.78,6143,110.007627094035,110.17200684677,109.519372262771,109.692957281659,6539.88695152039,0.0,1.0
2021-08-24,116.1213,116.6499,115.9903,116.3,8089,109.074231892367,109.570752676912,108.951181906035,109.242087102731,8611.61412190272,0.0,1.0
2021-08-25,115.7364,115.745,115.2026,115.54,9027,108.71269036764,108.720768458345,108.211285156157,108.528209319428,9610.21642705097,0.0,1.0
2021-08-26,115.3916,115.9206,115.37,115.62,5261,108.38881528911,108.885711798803,108.368526131058,108.60335434925,5600.90269444059,0.0,1.0
2021-08-27,115.458,115.74,114.76,114.9,10469,108.451185663862,108.716071893982,107.795545278671,107.927049080858,11145.3811648163,0.0,1.0
2021-08-30,116.13,116.2479,115.52,115.52,3095,109.082403914361,109.19314890206,108.509423061973,108.509423061973,3294.96176378894,0.0,1.0
2021-08-31,114.99,116.25,114.8615,116.25,6309,108.011587239407,109.195121459092,107.890885535256,109.195121459092,6716.61187972357,0.0,1.0
2021-09-01,116.04,116.41,115.78,115.78,12906,108.997865755812,109.345411518735,108.753644408892,108.753644408892,13739.8308637997,0.0,1.0
2021-09-02,117.802,117.878,117.5901,117.5901,4334,110.652935037626,110.724322815956,110.453894639887,110.453894639887,4614.01107730575,0.0,1.0
2021-09-03,117.3413,117.55,116.71,116.95,4777,110.220193597142,110.416228193689,109.627205380565,109.852640470029,5085.6324218481,0.0,1.0
2021-09-07,117.17,117.52,117.17,117.41,12651,110.059289302038,110.388048807506,110.059289302038,110.284724391501,13468.3558234875,0.0,1.0
2021-09-08,115.5459,115.81,115.5,115.76,10041,108.533751265378,108.781823795075,108.490636804518,108.734858151437,10689.7289402923,0.0,1.0
2021-09-09,114.8316,115.44,114.8316,115.4,21670,107.862800080361,108.434278032152,107.862800080361,108.396705517241,23070.0553865287,0.0,1.0
2021-09-10,114.2883,114.9,114.2883,114.9,119984,107.352471396587,107.927049080858,107.352471396587,107.927049080858,127735.926418886,0.0,1.0
2021-09-13,114.35,114.9,114.0619,114.81,11987,107.410427000836,107.927049080858,107.139810962192,107.842510922309,12761.4561106747,0.0,1.0
2021-09-14,114.72,115.15,114.54,114.68,11422,107.75797276376,108.161877299049,107.588896446662,107.720400248849,12159.952589983,0.0,1.0
2021-09-15,114.01,114.15,113.5545,114.06,19586,107.091060624096,107.222564426283,106.663203610551,107.138026267734,20851.4123119775,0.0,1.0
2021-09-16,114.59,114.64,113.82,113.85,7701,107.6358620903,107.682827733939,106.91259117827,106.940770564453,8198.54621742771,0.0,1.0
2021-09-17,113.33,114.13,113.05,114.13,21841,106.452327870615,107.203778168828,106.18932026624,107.203778168828,23252.103354738,0.0,1.0
2021-09-20,111.07,111.6,110.23,110.23,10223,104.329480778163,104.827316600729,103.540457965039,103.540457965039,10883.4875965151,0.0,1.0
2021-09-21,113.51,113.8,112.67,112.67,10728,106.621404187713,106.893804920815,105.832381374589,105.832381374589,11421.1146371334,0.0,1.0
2021-09-22,113.5488,114.37,113.4,113.4,11574,106.657849527176,107.429213258292,106.518079771708,106.518079771708,12321.7730061691,0.0,1.0
2021-09-23,115.52,115.76,115.29,115.535,26497,108.509423061973,108.734858151437,108.293381101237,108.523512755065,28208.9182084381,0.0,1.0
2021-09-24,113.66,113.89,113.51,113.6,16709,106.762301118628,106.978343079364,106.621404187713,106.705942346262,17788.5350924554,0.0,1.0
2021-09-27,111.66,112.12,111.63,112.12,11365,104.883675373095,105.315759294567,104.855495986912,105.315759294567,12099.2699339132,0.0,1.0
2021-09-28,108.59,109.38,108.4,109.38,13269,101.999984853702,102.742042023187,101.821515407876,102.742042023187,14126.2835682441,0.0,1.0
2021-09-29,108.2106,109.12,108.01,109.12,4748,101.643609549774,102.497820676268,101.455183387497,102.497820676268,5054.7587898126,0.0,1.0
2021-09-30,107.3,108.215,107.26,107.95,33722,100.788271247833,101.647742526415,100.750698732923,101.398824615131,35900.7110172831,0.0,1.0
2021-10-01,107.34,107.37,106.39,107.3,20409,100.825843762744,100.854023148927,99.9334965336159,100.788271247833,21727.584696985,0.0,1.0
2021-10-04,105.53,106.49,105.295,106.49,19015,99.1256874630368,100.027427820893,98.9049489379367,100.027427820893,20243.5211432785,0.0,1.0
2021-10-05,106.09,106.4,105.67,105.805,10583,99.651702671786,99.9428896623436,99.2571912652241,99.3839985030476,11266.7464769559,0.0,1.0
2021-10-06,105.9482,105.9482,104.66,104.84,10343,99.5185081064277,99.5185081064277,98.30848526373,98.477561580828,11011.2405566621,0.0,1.0
2021-10-07,106.8902,107.2453,106.78,106.78,24627,100.403340832574,100.736890833693,100.299828553995,100.299828553995,26218.1012461487,0.0,1.0
2021-10-08,105.8633,106.62,105.65,106.62,7469,99.4387604435298,100.149538494352,99.2384050077688,100.149538494352,7951.55716114368,0.0,1.0
2021-10-11,104.9,105.5,104.515,104.87,71664,98.533920353194,99.0975080768538,98.1722848971789,98.505740967011,76294.0677997322,0.0,1.0
2021-10-12,105.7898,106.3,105.62,106.3,15666,99.3697209473815,99.8489583750669,99.2102256215858,99.8489583750669,16678.1489471786,0.0,1.0
2021-10-13,109.0984,109.21,108.06,108.06,22308,102.477531518216,102.582358834817,101.502149031136,101.502149031136,23749.2752913099,0.0,1.0
2021-10-14,108.5098,108.6827,108.1235,108.6827,14226,101.924651961306,102.087059157007,101.561795398556,102.087059157007,15145.1134254157,0.0,1.0
2021-10-15,109.92,110.03,109.07,109.235,6357,103.249270974481,103.352595390486,102.45085503263,102.605841656636,6767.71306378236,0.0,1.0
2021-10-18,110.2,110.23,109.98,109.98,3788,103.512278578856,103.540457965039,103.305629746847,103.305629746847,4032.73510863733,0.0,1.0
2021-10-19,111.6084,111.75,111.2233,111.2233,1874,104.83520682886,104.968213531644,104.473477441558,104.473477441558,1995.07539429418,0.0,1.0
2021-10-20,112.483,112.5738,112.3475,112.3475,5250,105.656729867382,105.742019476229,105.529452973122,105.529452973122,5589.19200642711,0.0,1.0
2021-10-21,112.86,112.945,112.44,112.54,6654,106.010850820414,106.0906924146,105.616339413853,105.710270701129,7083.90164014596,0.0,1.0
2021-10-22,114.0368,114.0368,113.5882,113.92,2871,107.116234209086,107.116234209086,106.694858454363,107.006522465547,3056.48957151472,0.0,1.0
2021-10-25,113.56,113.928,113.4,113.4,13168,106.668369831351,107.014036968529,106.518079771708,106.518079771708,14018.7581601205,0.0,1.0
2021-10-26,113.5974,113.623,113.31,113.55,9382,106.703500132792,106.727546542335,106.433541613159,106.658976702623,9988.15226748563,0.0,1.0
2021-10-27,113.11,113.76,113.08,113.76,6045,106.245679038606,106.856232405904,106.217499652423,106.856232405904,6435.55536740039,0.0,1.0
2021-10-28,114.65,114.97,113.75,113.75,20735,107.692220862666,107.992800981952,106.846839277177,106.846839277177,22074.6469053842,0.0,1.0
2021-10-29,114.01,114.14,113.38,114.14,33220,107.091060624096,107.213171297555,106.499293514253,107.213171297555,35366.2778006684,0.0,1.0
2021-11-01,114.5431,114.55,114.204,114.25,7977,107.591808316568,107.59828957539,107.273287321412,107.31649571356,8492.37802576554,0.0,1.0
2021-11-02,114.68,114.95,114.3686,114.3686,10906,107.720400248849,107.974014724496,107.42789822027,107.42789822027,11610.6148613513,0.0,1.0
2021-11-03,115.7476,115.7476,113.96,113.96,6672,108.723210671815,108.723210671815,107.044094980457,107.044094980457,7103.06458416795,0.0,1.0
2021-11-04,115.3743,115.6099,114.74,115.48,12589,108.372565176411,108.593867289235,107.776759021215,108.471850547062,13402.3501274117,0.0,1.0
2021-11-05,113.35,113.5254,112.9,113.438,8429,106.47111412807,106.635869605953,106.048423335325,106.553773660873,8973.58084231892,0.0,1.0
2021-11-08,114.9424,115.0294,114.85,114.9,4087,107.966875946663,108.048596166594,107.88008343722,107.927049080858,4351.05290100338,0.0,1.0
2021-11-09,115.3043,115.77,115.05,115.68,16740,108.306813275317,108.744251280165,108.067946011773,108.659713121616,17821.5379404934,0.0,1.0
2021-11-10,113.39,114.2861,113.17,114.19,9909,106.508686642981,107.350404908267,106.302037810972,107.260136941194,10549.2006841307,0.0,1.0
2021-11-11,114.6952,114.9769,114.6013,114.84,11181,107.734677804515,107.999282240774,107.646476325763,107.870690308492,11903.382061688,0.0,1.0
2021-11-12,115.11,115.3265,114.69,114.95,5793,108.124304784139,108.327666021093,107.729793377577,107.974014724496,6167.27415109187,0.0,1.0
2021-11-15,113.8,114.7999,113.8,114.71,4833,106.893804920815,107.833023862294,106.893804920815,107.748579635032,5145.25046991663,0.0,1.0
2021-11-16,113.42,113.8636,113.42,113.61,7391,106.536866029164,106.953545219523,106.536866029164,106.715335474989,7868.51773704815,0.0,1.0
2021-11-17,113.2501,113.3396,112.9676,113.29,2188,106.377276772081,106.461345274193,106.111920885524,106.414755355704,2329.36230667858,0.0,1.0
2021-11-18,113.583,113.583,113.11,113.57,14408,106.689974027425,106.689974027425,106.245679038606,106.677762960079,15338.8720816384,0.0,1.0
2021-11-19,112.29,112.78,112.2,112.78,17879,105.475442482938,105.935705790593,105.390904324389,105.935705790593,19034.1264538877,0.0,1.0
2021-11-22,110.2993,111.16,110.2993,111.02,11481,103.605552347122,104.414018936712,103.605552347122,104.282515134524,12222.7644620552,0.0,1.0
2021-11-23,108.0395,108.45,107.55,108.05,11375,101.482893117244,101.868481051515,101.023099466025,101.492755902408,12109.9160139255,0.0,1.0
2021-11-24,107.47,107.47,106.6901,106.6901,43288,100.947954436204,100.947954436204,100.215384326733,100.215384326733,46084.7511569937,0.0,1.0
2021-11-26,107.3586,108.29,107.11,108.29,32473,100.843314982177,101.718190991872,100.609801802008,101.718190991872,34571.0156237541,0.0,1.0
2021-11-29,107.64,107.8599,106.97,107.22,41736,101.107637624574,101.314192525295,100.47829799982,100.713126218012,44432.4795390939,0.0,1.0
2021-11-30,106.78,108.38,105.84,107.96,32100,100.299828553995,101.802729150421,99.4168744535944,101.408217743859,34173.9168392973,0.0,1.0
2021-12-01,106.0,108.13,105.94,107.55,21971,99.567164513237,101.567900932229,99.510805740871,101.023099466025,23390.5023948973,0.0,1.0
2021-12-02,105.26,105.55,104.72,104.72,26324,98.8720729873899,99.1444737204921,98.364844036096,98.364844036096,28024.7410242263,0.0,1.0
2021-12-03,104.59,106.02,103.98,106.02,19463,98.2427333626364,99.5859507706923,97.6697525102489,99.5859507706923,20720.4655278269,0.0,1.0
2021-12-06,104.62,104.8887,104.01,104.56,26699,98.2709127488194,98.5233061177317,97.6979318964319,98.2145539764534,28423.9690246854,0.0,1.0
2021-12-07,107.8154,107.86,107.63,107.6566,3592,101.272393102457,101.314286456582,101.098244495846,101.123230218262,3824.07194039739,0.0,1.0
2021-12-08,109.42,109.42,108.74,109.15,6552,102.779614538098,102.779614538098,102.140881784617,102.526000062451,6975.31162402107,0.0,1.0
2021-12-09,109.13,109.7,108.79,109.7,33815,102.507213804996,103.042622142473,102.187847428255,103.042622142473,35999.7195613968,0.0,1.0
2021-12-10,108.587,108.75,107.58,108.19,4234,101.997166915084,102.150274913345,101.051278852208,101.624259704595,4507.55027718332,0.0,1.0
2021-12-13,108.48,108.93,108.26,108.74,13564,101.923395160682,102.34619685521,101.716692110025,102.167680584187,14436.5551959911,0.028462,1.0
2021-12-14,106.19,107.14,105.83,106.77,11205,99.7718043151996,100.664385670313,99.4335629595779,100.316748721479,11925.8036693512,0.0,1.0
2021-12-15,108.535,108.58,106.495,106.54,48325,101.975070923347,102.0173510928,100.058369908157,100.10065007761,51433.686954163,0.0,1.0
2021-12-16,108.77,109.36,108.14,108.99,72404,102.195867363822,102.750207363313,101.603944991484,102.40257041448,77061.6589804289,0.0,1.0
2021-12-17,105.45,107.81,105.45,107.4433,101358,99.0765304175328,101.293890415497,99.0765304175328,100.949354012424,107878.233674083,0.0,1.0
2021-12-20,105.16,105.28,104.106,104.8,9821,98.804058214393,98.9168053329336,97.8137626898783,98.4658168587713,10452.7726761891,0.0,1.0
2021-12-21,106.537,106.54,105.682,105.74,5252,100.097831399646,100.10065007761,99.2945081800445,99.3490026206725,5589.8546069998,0.0,1.0
2021-12-22,108.92,109.276,107.77,107.77,18766,102.336801261998,102.671284380335,101.256308042651,101.256308042651,19973.1933653766,0.0,1.0
2021-12-23,108.95,109.2166,108.74,108.74,5572,102.364988041633,102.615474556657,102.167680584187,102.167680584187,5930.43980773092,0.0,1.0
2021-12-27,110.59,110.65,109.94,110.1,5484,103.905865328354,103.962238887624,103.295151769593,103.44548126098,5836.77887752987,0.0,1.0
2021-12-28,110.2148,110.5,110.0612,110.5,3802,103.553342671051,103.821304989449,103.409026359319,103.821304989449,4046.57791618681,0.0,1.0
2021-12-29,110.83,110.88,110.26,110.45,15097,104.131359565435,104.178337531494,103.595810752368,103.77432702339,16068.1711732437,0.0,1.0
2021-12-30,110.8,111.31,110.78,111.108,25726,104.1031727858,104.582348039598,104.084381599377,104.392557056721,27380.9214812789,0.0,1.0
2021-12-31,111.22,111.6625,111.17,111.3319,5297,104.497787700692,104.913542700311,104.450809734634,104.602924388731,5637.74940085261,0.0,1.0
2022-01-03,110.9889,111.12,110.4595,111.12,25433,104.280655541569,104.403831768575,103.783252836941,104.403831768575,27069.0731568595,0.0,1.0
2022-01-04,109.63,109.88,109.34,109.88,12543,103.00388838003,103.238778210322,102.73141617689,103.238778210322,13349.8755399082,0.0,1.0
2022-01-05,108.12,109.8192,108.01,109.65,25653,101.585153805061,103.181653003595,101.481802279732,103.022679566453,27303.225482362,0.0,1.0
2022-01-06,106.52,106.83,105.91,105.91,10706,100.081858891186,100.373122280749,99.5087277052716,99.5087277052716,11394.7036219611,0.0,1.0
2022-01-07,106.3161,106.42,105.65,105.65,2480,99.8902827455994,99.9879029590691,99.2644422817671,99.2644422817671,2639.53530566631,0.0,1.0
2022-01-10,104.39,104.43,103.3763,103.89,11889,98.080597537091,98.1181799099379,97.1281662532195,97.6108178765053,12653.804535914,0.0,1.0
2022-01-11,105.3863,105.39,104.4,104.46,35321,99.0166804887741,99.0201568582625,98.0899931303027,98.146366689573,37593.1558594516,0.0,1.0
2022-01-12,106.61,106.67,105.84,105.84,17296,100.166419230092,100.222792789362,99.4429585527896,99.4429585527896,18408.6300995179,0.0,1.0
2022-01-13,105.7311,107.0099,105.7311,107.0099,23604,99.3406405427141,100.542149002628,99.3406405427141,100.542149002628,25122.4158689305,0.0,1.0
2022-01-14,103.82,103.8865,103.25,103.7857,22658,97.5450487240232,97.6075294188811,97.0094999109555,97.5128218393071,24115.5608692691,0.0,1.0
2022-01-18,101.31,101.95,101.0784,101.68,8187,95.1867548278828,95.7880727934326,94.9691528890995,95.5343917767163,8713.65949495569,0.0,1.0
2022-01-19,102.46,103.18,102.36,102.71,19104,96.26724804723,96.9437307584735,96.1732921151129,96.5021378775229,20332.9364836489,0.0,1.0
2022-01-20,101.99,103.48,101.99,102.82,3194,95.8256551662794,97.2255985548249,95.8256551662794,96.6054894028518,3399.46603479766,0.0,1.0
2022-01-21,100.2,101.0655,100.02,100.9747,8634,94.1438439813825,94.9570325738564,93.9747233035716,94.871720587494,9189.41444722699,0.0,1.0
2022-01-24,98.77,98.77,95.6,97.13,29399,92.8002741521072,92.8002741521072,89.8218711039937,91.259396865386,31290.200988421,0.0,1.0
2022-01-25,97.22,97.62,96.42,96.7482,30808,91.3439572042915,91.7197809327601,90.5923097473543,90.9006731165628,32789.8402003902,0.0,1.0
2022-01-26,97.62,99.18,97.02,98.65,31516,91.7197809327601,93.1854934737876,91.1560453400572,92.6875270335667,33543.3849570078,0.0,1.0
2022-01-27,97.38,98.4734,97.09,98.38,8976,91.4942866956789,92.5216008574478,91.2218144925392,92.4338460168504,9553.4148805084,0.0,1.0
2022-01-28,97.77,97.77,96.75,96.96,6534,91.8607148309358,91.8607148309358,90.9023643233409,91.0996717807869,6954.3240674289,0.0,1.0
2022-01-31,100.67,100.815,98.26,98.87,16722,94.5854368623331,94.7216729639029,92.3210988983098,92.8942300842244,17797.7053957065,0.0,1.0
2022-02-01,101.63,101.65,100.44,100.8294,49649,95.4874138106577,95.5062049970811,94.3693382184636,94.7352026181278,52842.8582221882,0.0,1.0
2022-02-02,103.7892,103.9971,103.28,103.75,3814,97.5161102969312,97.7114446798027,97.0376866905906,97.4792795715412,4059.34986121424,0.0,1.0
2022-02-03,101.51,101.87,101.24,101.75,29565,95.3746666921171,95.7129080477389,95.1209856754008,95.6001609291983,31466.8795613002,0.0,1.0
2022-02-04,99.81,100.27,99.23,100.04,19125,93.7774158461256,94.2096131338645,93.2324714398462,93.9935144899951,20355.2873874469,0.0,1.0
2022-02-07,99.87,100.36,99.615,99.615,10168,93.8337894053959,94.2941734727699,93.5942017784972,93.5942017784972,10822.0947532319,0.0,1.0
2022-02-08,98.83,98.83,98.3,98.76,27319,92.8566477113775,92.8566477113775,92.3586812711567,92.7908785588955,29076.3971836686,0.0,1.0
2022-02-09,102.15,102.15,101.28,101.28,8571,95.9759846576669,95.9759846576669,95.1585680482477,95.1585680482477,9122.36173583305,0.0,1.0
2022-02-10,100.63,102.07,100.02,100.02,17468,94.5478544894862,95.9008199119731,93.9747233035716,93.9747233035716,18591.6946449109,0.0,1.0
2022-02-11,97.37,100.03,97.3,100.03,11539,91.4848911024672,93.9841188967833,91.4191219499852,93.9841188967833,12281.2894726143,0.0,1.0
2022-02-14,96.31,96.88,95.7018,96.6,12714,90.4889582220254,91.0245070350932,89.9175182428889,90.7614304251651,13531.875756549,0.0,1.0
2022-02-15,99.7548,99.79,98.57,98.57,2008,93.7255521715969,93.7586246597022,92.612362287873,92.612362287873,2137.17213458789,0.0,1.0
2022-02-16,100.19,100.19,99.501,99.6,5898,94.1344483881708,94.1344483881708,93.4870920158836,93.5801083886796,6277.41098097577,0.0,1.0
2022-02-17,98.0,99.495,97.96,99.495,8464,92.0768134748052,93.4814546599566,92.0392311019584,93.4814546599566,9008.47855933858,0.0,1.0
2022-02-18,96.41,96.895,96.19,96.2545,4951,90.5829141541426,91.0386004249107,90.3762111034848,90.4368126797004,5269.49165256206,0.0,1.0
2022-02-22,94.84,95.82,94.34,95.4,10136,89.1078060199033,90.0285741546514,88.6380263593176,89.6339592397594,10788.0362331588,0.0,1.0
2022-02-23,93.67,95.55,93.49,95.55,8055,88.0085216141327,89.7748931379351,87.8394009363218,89.7748931379351,8573.16809965409,0.0,1.0
2022-02-24,94.55,95.0,91.145,91.145,29106,88.8353338167636,89.2581355112908,85.6361343281747,85.6361343281747,30978.3526640015,0.0,1.0
2022-02-25,97.79,97.89,96.02,96.02,10066,91.8795060173592,91.9734619494764,90.2164860188857,90.2164860188857,10713.5332204988,0.0,1.0
2022-02-28,98.2287,99.67,97.7,97.75,8530,92.2916906915571,93.6458775411616,91.7949456784538,91.8419236445123,9078.72425698938,0.0,1.0
2022-03-01,96.84,98.02,95.86,97.89,12147,90.9869246622463,92.0956046612286,90.0661565274983,91.9734619494764,12928.4013540035,0.0,1.0
2022-03-02,96.6949,96.91,95.9,95.965,23813,90.8505946047443,91.0526938147283,90.1037389003451,90.1648102562213,25344.860578158,0.0,1.0
2022-03-03,95.31,97.28,94.94,97.06,6899,89.5493989008539,91.4003307635618,89.2017619520205,91.193627712904,7342.80406201286,0.0,1.0
2022-03-04,92.82,93.0037,92.18,92.52,5199,87.2098961911369,87.3824932384361,86.6085782255872,86.9280283947855,5533.44518312869,0.0,1.0
2022-03-07,91.835,93.67,91.27,93.58,18614,86.284430259783,88.0085216141327,85.7535792433211,87.9239612752273,19811.4153950293,0.0,1.0
2022-03-08,93.48,95.46,92.1939,93.105,27991,87.8300053431101,89.6903327990296,86.6216381001515,87.4776705976708,29791.6261052039,0.0,1.0
2022-03-09,95.83,96.47,94.07,94.07,9434,90.0379697478631,90.6392877134129,88.3843453426013,88.3843453426013,10040.8774490548,0.0,1.0
2022-03-10,93.89,94.4476,93.68,94.26,8895,88.2152246647904,88.7391229422756,88.0179172073444,88.5628616136239,9467.20425157333,0.0,1.0
2022-03-11,93.2955,94.57,93.2955,94.57,2882,87.656656648354,88.854125003187,87.656656648354,88.854125003187,3067.3954640848,0.0,1.0
2022-03-14,94.436,95.08,94.16,94.23,1703,88.7282240541501,89.3333002569845,88.4689056815067,88.5346748339887,1812.55186514102,0.0,1.0
2022-03-15,95.28,95.65,94.51,94.83,40028,89.5212121212188,89.8688490700522,88.7977514439168,89.0984104266916,42602.9512964561,0.0,1.0
2022-03-16,99.17,99.24,97.39,97.72,7627,93.1760978805759,93.2418670330579,91.5036822888906,91.8137368648772,8117.63539367619,0.0,1.0
2022-03-17,101.57,101.76,100.07,100.07,8094,95.4310402513874,95.60955652241,94.0217012696302,94.0217012696302,8614.6769209932,0.0,1.0
2022-03-18,102.2365,102.2365,100.29,100.29,4809,96.0572565389482,96.0572565389482,94.2284043202879,94.2284043202879,5118.35696973762,0.0,1.0
2022-03-21,101.142,101.142,100.67,101.0912,3230,95.028908861926,95.028908861926,94.5854368623331,94.9811792484105,3437.78186987992,0.0,1.0
2022-03-22,101.2126,101.2126,100.8121,101.09,1726,95.0952417500007,95.0952417500007,94.7189482418715,94.9800517772251,1837.03142644357,0.0,1.0
2022-03-23,98.94,99.54,98.8658,98.8658,8678,92.9599992367064,93.5237348294093,92.8902839350755,92.8902839350755,9236.24491232753,0.0,1.0
2022-03-24,98.5644,98.5644,98.04,98.2,3407,92.6071007556744,92.6071007556744,92.1143958476521,92.2647253390395,3626.16805903433,0.0,1.0
2022-03-25,98.0197,98.27,97.4601,98.27,1916,92.0953227934323,92.3304944915215,91.5695453973047,92.3304944915215,2039.25388937768,0.0,1.0
2022-03-28,99.3623,99.3623,98.47,98.64,12514,93.3567751380371,93.3567751380371,92.5184063557558,92.678131440355,13319.010006092,0.0,1.0
2022-03-29,101.3722,102.115,100.9399,102.115,3648,95.2451954176597,95.9431000814259,94.8390239231173,95.9431000814259,3882.67128833496,0.0,1.0
2022-03-30,102.5723,103.16,102.5723,102.66,1680,96.3727605589976,96.9249395720501,96.3727605589976,96.4551599114643,1788.07230383847,0.0,1.0
2022-03-31,100.862,102.17,100.862,102.14,9728,94.765832251998,95.9947758440903,94.765832251998,95.9665890644551,10353.7901022266,0.0,1.0
2022-04-01,102.2574,102.35,101.06,101.06,8734,96.0768933287607,96.1638965219012,94.95186499759,94.95186499759,9295.84732245547,0.0,1.0
2022-04-04,101.7166,101.7166,101.38,101.43,7492,95.5687796478712,95.5687796478712,95.2525239803648,95.2995019464234,7973.95101211774,0.0,1.0
2022-04-05,102.0182,102.32,101.77,102.32,2625,95.8521507391365,96.135709742266,95.6189521156217,96.135709742266,2793.86297474761,0.0,1.0
2022-04-06,101.3342,101.59,100.62,100.69,38513,95.2094921634552,95.4498314378108,94.5384588962745,94.6042280487565,40990.4932367446,0.0,1.0
2022-04-07,102.4518,102.4518,101.7911,102.05,1369,96.2595436607964,96.2595436607964,95.6387768172984,95.8820287255497,1457.0660618779,0.0,1.0
2022-04-08,101.6869,102.3,101.535,101.58,1468,95.5408747360324,96.1169185558426,95.3981556751464,95.4404358445991,1562.43460835409,0.0,1.0
2022-04-11,100.2423,100.9,100.2423,100.77,8309,94.183587340668,94.8015355062025,94.183587340668,94.6793927944502,8843.50760273443,0.0,1.0
2022-04-12,98.87,100.64,98.51,100.64,26872,92.8942300842244,94.5572500826979,92.5559887286027,94.5572500826979,28600.6422313972,0.0,1.0
2022-04-13,99.6752,99.75,98.86,99.08,8647,93.6507632496317,93.7210422868553,92.8848344910127,93.0915375416704,9203.25072100669,0.0,1.0
2022-04-14,98.9666,99.3339,98.88,99.29,4750,92.9849915146496,93.3300916533159,92.9036256774361,93.2888449991164,5055.56157335281,0.0,1.0
2022-04-18,98.0098,99.1,97.76,98.43,10560,92.0860211561527,93.1103287280938,91.8513192377241,92.480823982909,11239.3116241275,0.0,1.0
2022-04-19,99.6,99.61,98.68,98.8,13324,93.5801083886796,93.5895039818913,92.7157138132018,92.8284609317424,14181.1162954427,0.0,1.0
2022-04-20,100.9335,101.35,100.69,100.69,4085,94.8330107434618,95.2243372007297,94.6042280487565,94.6042280487565,4347.78295308342,0.0,1.0
2022-04-21,99.22,101.03,99.04,101.03,5123,93.2230758466344,94.9236782179548,93.0539551688236,94.9236782179548,5452.55619795505,0.0,1.0
2022-04-22,98.1217,99.705,98.1217,99.705,4053,92.1911578441918,93.6787621174026,92.1911578441918,93.6787621174026,4313.72443301031,0.0,1.0
2022-04-25,98.07,98.07,96.81,96.93,5694,92.1425826272872,92.1425826272872,90.9587378826112,91.0714850011517,6060.28791550967,0.0,1.0
2022-04-26,94.6379,96.12,94.6379,96.12,11702,88.9179210810946,90.3104419510028,88.9179210810946,90.3104419510028,12454.7750592368,0.0,1.0
2022-04-27,95.3286,95.66,94.66,95.3063,7482,89.5668747042277,89.8782446632639,88.9386853420925,89.5459225313656,7963.3077245949,0.0,1.0
2022-04-28,95.74,95.945,94.5,94.73,6833,89.9534094089577,90.1460190697978,88.788355850705,89.0044544945745,7272.55836436206,0.0,1.0
2022-04-29,96.25,97.54,96.25,97.11,13961,90.4325846627551,91.6446161870663,90.4325846627551,91.2406056789626,14859.0937106481,0.0,1.0
2022-05-02,95.631,95.6791,94.4918,95.46,4321,89.85099744295,89.8961902462983,88.7806514642714,89.6903327990296,4598.96453862263,0.0,1.0
2022-05-03,96.17,96.43,95.44,95.44,10486,90.3574199170614,90.601705340566,89.6715416126062,89.6715416126062,11160.5512964584,0.0,1.0
2022-05-04,97.51,97.51,95.3514,95.69,5682,91.6164294074312,91.6164294074312,89.5882966567504,89.9064314428991,6047.51597048225,0.0,1.0
2022-05-05,94.5328,95.4144,94.0,95.4144,10318,88.8191733964395,89.6474888939842,88.3185761901193,89.6474888939842,10981.7440660746,0.0,1.0
2022-05-06,92.3755,92.9,91.8101,92.82,14783,86.7922620728762,87.2850609368307,86.2610352326859,87.2098961911369,15733.9719450263,0.0,1.0
2022-05-09,87.47,89.07,87.44,89.07,7179,82.1832538228695,83.6865487367439,82.1550670432344,83.6865487367439,7640.8161126526,0.0,1.0
2022-05-10,88.3394,89.52,87.85,89.07,24088,83.000106696696,84.1093504312711,82.5402863649147,83.6865487367439,25637.5509850363,0.0,1.0
2022-05-11,87.06,88.93,87.06,87.79,8795,81.7980345011892,83.5550104317799,81.7980345011892,82.4839128056444,9360.77137634484,0.0,1.0
2022-05-12,86.4528,86.96,85.51,85.98,8561,81.2275340813739,81.7040785690721,80.3417175533734,80.783310434324,9111.7184483102,0.0,1.0
2022-05-13,88.4672,88.8,88.03,88.03,2964,83.1201823779417,83.4328677200276,82.7094070427255,82.7094070427255,3154.67042177216,0.0,1.0
2022-05-16,88.6573,89.0999,88.465,88.465,1133,83.2987926048964,83.7146415604469,83.1181153474351,83.1181153474351,1205.88447633868,0.0,1.0
2022-05-17,91.14,91.3798,90.685,90.96,4881,85.6314365315689,85.8567428567858,85.2039370404358,85.462315853758,5194.98863990212,0.0,1.0
2022-05-18,88.71,90.03,88.38,89.87,9889,83.3483073811221,84.5885256850685,83.0382528051356,84.4381961936811,10525.1470313444,0.0,1.0
2022-05-19,89.6692,90.05,89.21,89.21,4788,84.2495326819898,84.6073168714919,83.8180870417079,83.8180870417079,5096.00606593964,0.0,1.0
2022-05-20,91.74,91.74,90.73,91.37,7924,86.1951721242717,86.1951721242717,85.2462172098886,85.8475351754383,8433.74103310478,0.0,1.0
2022-05-23,92.9066,93.01,92.88,92.88,2284,87.2912620283504,87.3884124621595,87.2662697504072,87.2662697504072,2430.92687021849,0.0,1.0
2022-05-24,92.59,92.66,92.25,92.28,13635,86.9937975472675,87.0595666997495,86.6743473780692,86.7025341577043,14512.1225374033,0.0,1.0
2022-05-25,92.1065,92.31,91.82,91.95,1432,86.5395206154811,86.7307209373395,86.2703368699654,86.3924795817178,1524.11877327184,0.0,1.0
2022-05-26,93.38,93.38,92.94,93.19,17518,87.736049410993,87.736049410993,87.3226433096775,87.5575331399704,18644.9110825252,0.0,1.0
2022-05-27,94.48,94.67,94.02,94.02,49867,88.7695646642816,88.9480809353042,88.3373673765427,88.3373673765427,53074.8818901863,0.0,1.0
2022-05-31,95.09,95.23,94.66,94.66,8613,89.3426958501962,89.4742341551602,88.9386853420925,88.9386853420925,9167.06354342901,0.0,1.0
2022-06-01,93.53,93.68,93.04,93.39,26648,87.8769833091687,88.0179172073444,87.4165992417947,87.7454450042047,28362.2325908854,0.0,1.0
2022-06-02,95.43,95.6,93.95,94.05,38756,89.6621460193945,89.8218711039937,88.2715982240607,88.3655541561779,41249.1251235498,0.0,1.0
2022-06-03,94.887,95.38,94.55,94.99,9889,89.1519653079984,89.6151680533359,88.8353338167636,89.2487399180791,10525.1470313444,0.0,1.0
2022-06-06,95.15,95.66,95.145,95.66,1790,89.3990694094665,89.8782446632639,89.3943716128606,89.8782446632639,1905.1484665898,0.0,1.0
2022-06-07,96.22,96.22,95.1,95.1,2416,90.40439788312,90.40439788312,89.3520914434079,89.3520914434079,2571.41826552008,0.0,1.0
2022-06-08,95.0992,95.79,94.97,95.335,3532,89.351339795951,90.0003873750162,89.2299487316556,89.5728878838832,3759.20915306992,0.0,1.0
2022-06-09,90.92,92.23,90.92,92.23,6397,86.6817238582997,87.9306576270456,86.6817238582997,87.9306576270456,6709.77934115359,1.337851,1.0
2022-06-10,88.64,88.9692,88.17,88.68,13341,84.5080070699482,84.8218612658803,84.0599163284897,84.5461424521999,13993.3040785259,0.0,1.0
2022-06-13,85.6252,86.58,85.44,86.32,6567,81.6337433096314,82.5440348839814,81.4571764898056,82.2961548993448,6888.09143869871,0.0,1.0
2022-06-14,83.98,84.8,83.63,84.8,9645,80.0652350376156,80.8470103737771,79.7315504429125,80.8470103737771,10116.5892989568,0.0,1.0
2022-06-15,85.653,85.653,84.85,85.56,11082,81.6602474002964,81.6602474002964,80.8946796015918,81.571582636561,11623.8509705587,0.0,1.0
2022-06-16,83.27,83.71,82.29,82.81,17206,79.3883320026465,79.8078212074161,78.4540151374778,78.949775106751,18047.2820609487,0.0,1.0
2022-06-17,83.798,84.1,83.55,83.73,2093,79.89171904837,80.1796411843709,79.6552796784089,79.826888898542,2195.33658918782,0.0,1.0
2022-06-21,86.7132,86.99,86.64,86.71,6109,82.6710257068798,82.9349225520622,82.6012379573591,82.6679748762997,6407.69767001834,0.0,1.0
2022-06-22,85.7443,85.93,85.7443,85.93,458,81.7472914102861,81.92433492239,81.7472914102861,81.92433492239,480.393768680373,0.0,1.0
2022-06-23,85.5277,85.62,84.7,85.14,1870,81.5407883153926,81.6287857099386,80.7516719181477,81.1711611229173,1961.43307299628,0.0,1.0
2022-06-24,88.4996,88.4996,87.82,88.09,1913,84.3741518782444,84.3741518782444,83.7262317337866,83.9836455639862,2006.53554472828,0.0,1.0
2022-06-27,89.1414,89.83,89.08,89.27,2553,84.9860340864742,85.6425346919387,84.9274962747178,85.1086393404137,2677.82814725108,0.0,1.0
2022-06-28,86.85,88.27,86.77,88.27,5302,82.8014487141809,84.1552547841192,82.7251779496774,84.1552547841192,5561.23965402476,0.0,1.0
2022-06-29,86.3754,86.825,86.3754,86.55,5062,82.3489724037635,82.7776141002736,82.3489724037635,82.5154333472926,5309.50492807871,0.0,1.0
2022-06-30,86.34,86.54,85.1,85.1,8170,82.3152225904707,82.5058995017296,81.1330257406655,81.1330257406655,8569.46962908002,0.0,1.0
2022-07-01,87.12,87.175,85.77,85.895,6179,83.0588625443805,83.1112986949767,81.7717933933828,81.8909664629196,6481.12029841926,0.0,1.0
2022-07-05,85.74,85.74,84.06,84.06,2948,81.743191856694,81.743191856694,80.1415058021192,80.1415058021192,3092.14155037061,0.0,1.0
2022-07-06,85.0445,85.13,84.5218,84.79,6835,81.0801128977911,81.1616272773543,80.581778790216,80.8374765282142,7169.19521600513,0.0,1.0
2022-07-07,86.01,86.09,85.67,85.69,17137,82.0006056868935,82.0768764513971,81.6764549377534,81.6955226288793,17974.9083272392,0.0,1.0
2022-07-08,86.87,87.17,85.68,85.68,28174,82.8205164053068,83.1065317721952,81.6859887833163,81.6859887833163,29551.559036683,0.0,1.0
2022-07-11,85.35,85.85,85.35,85.85,3308,81.3713718797391,81.8480641578864,81.3713718797391,81.8480641578864,3469.74363928968,0.0,1.0
2022-07-12,85.1198,85.86,85.01,85.71,17717,81.1519027548801,81.8575980034493,81.047221130599,81.7145903200051,18583.2672482755,0.0,1.0
2022-07-13,85.6194,85.81,85.5,85.56,12440,81.6282136792049,81.8099287756346,81.5143795631833,81.571582636561,13048.2499615368,0.0,1.0
2022-07-14,84.63,84.71,83.7,84.63,6745,80.684934999207,80.7612057637106,79.7982873618531,80.684934999207,7074.79469377536,0.0,1.0
2022-07-15,86.23,86.23,85.0,85.0,4063,82.2103502892783,82.2103502892783,81.037687285036,81.037687285036,4261.65913132829,0.0,1.0
2022-07-18,87.2642,88.64,87.24,87.68,5476,83.1963405973981,84.5080070699482,83.1732686911358,83.5927578959054,5743.74733033564,0.0,1.0
2022-07-19,89.3084,89.33,88.79,88.79,1978,85.1452493073754,85.1658424137914,84.6510147533923,84.6510147533923,2074.713699672,0.0,1.0
2022-07-20,88.3623,89.02,87.8827,89.02,2248,84.2432521786652,84.8702932013401,83.7860089454663,84.8702932013401,2357.91526636131,0.0,1.0
2022-07-21,90.13,90.23,89.12,89.12,12448,85.928550058827,86.0238885144565,84.9656316569695,84.9656316569695,13056.6411190683,0.0,1.0
2022-07-22,90.12,90.56,89.69,90.25,13434,85.9190162132641,86.3385054180337,85.5090608540574,86.0429562055824,14090.85128483,0.0,1.0
2022-07-25,90.4,90.54,89.9212,90.31,4125,86.1859638890266,86.3194377269078,85.7294833634727,86.10015927896,4326.69060219768,0.0,1.0
2022-07-26,89.1236,89.54,89.1236,89.22,2093,84.9690638413722,85.3660531706133,84.9690638413722,85.060970112599,2195.33658918782,0.0,1.0
2022-07-27,90.7,90.7,89.05,89.05,5358,86.4719792559149,86.4719792559149,84.8988947380289,84.8988947380289,5619.9777567455,0.0,1.0
2022-07-28,92.4205,92.55,91.58,91.58,2654,88.1122773850197,88.2357406850598,87.3109576654541,87.3109576654541,2783.7665110867,0.0,1.0
2022-07-29,93.73,93.73,92.6,93.0,2555,89.3607344614874,89.3607344614874,88.2834099128745,88.6647637353924,2679.92593663396,0.0,1.0
2022-08-01,93.44,93.75,93.23,93.23,11058,89.084252940162,89.3798021526133,88.8840421833401,88.8840421833401,11598.6774979641,0.0,1.0
2022-08-02,92.34,93.1594,92.34,93.1594,4767,88.035529928238,88.8167332336657,88.035529928238,88.8167332336657,5000.08099410336,0.0,1.0
2022-08-03,90.3025,92.69,90.25,92.69,12584,86.0930088947878,88.369214522941,86.0429562055824,88.369214522941,13199.2907971044,0.0,1.0
2022-08-04,92.5347,92.59,91.56,92.49,16358,88.2211539013485,88.2738760673116,87.2918899743282,88.1785376116821,17157.819362606,0.0,1.0
2022-08-05,90.4777,90.64,90.1599,90.64,8333,86.2600418690506,86.4147761825372,85.9570562570602,86.4147761825372,8740.43946378504,0.0,1.0
2022-08-08,89.8678,90.89,89.73,90.53,11258,85.6785726281666,86.6531223216109,85.5471962363092,86.3099038813448,11808.4564362525,0.0,1.0
2022-08-09,89.97,90.42,89.905,90.1,2243,85.7760085298199,86.2050315801524,85.7140385336608,85.8999485221382,2352.6707929041,0.0,1.0
2022-08-10,92.8715,93.67,92.66,93.62,6170,88.5422538199085,89.3035313881097,88.3406129862522,89.255862160295,6471.68024619629,0.0,1.0
2022-08-11,93.8,94.228,93.74,94.15,13870,89.427471380428,89.835519970522,89.3702683070503,89.7611559751311,14548.1693702986,0.0,1.0
2022-08-12,92.48,92.84,91.92,92.16,750643,88.1690037661192,88.5122222063852,87.6351084145943,87.8639207081049,787345.457867994,0.0,1.0
2022-08-15,91.785,92.13,91.61,92.13,7686,87.5064014994945,87.8353191714161,87.339559202143,87.8353191714161,8061.80459842215,0.0,1.0
2022-08-16,91.37,91.47,91.1,91.43,6777,87.1107469086323,87.2060853642617,86.8533330784327,87.1679499820099,7108.3593239015,0.0,1.0
2022-08-17,91.245,91.68,91.09,91.62,5968,86.9915738390954,87.4062961210836,86.8437992328698,87.3490930477059,6259.80351852504,0.0,1.0
2022-08-18,90.42,90.85,90.03,90.85,22737,86.2050315801524,86.6149869393591,85.8332116031976,86.6149869393591,23848.7185993136,0.0,1.0
2022-08-19,90.36,90.56,90.11,90.51,5772,86.1478285067748,86.3385054180337,85.9094823677011,86.290836190219,6054.22015900243,0.0,1.0
2022-08-22,88.27,89.26,88.13,89.26,5349,84.1552547841192,85.0991054948508,84.0217809462379,85.0991054948508,5610.53770452252,0.0,1.0
2022-08-23,88.0302,88.403,87.87,88.095,19855,83.9266331675197,84.2820549301064,83.7739009616014,83.9884124867676,20825.8040985782,0.0,1.0
2022-08-24,89.44,89.44,88.38,88.38,5428,85.2707147149838,85.2707147149838,84.2601270853116,84.2601270853116,5693.40038514643,0.0,1.0
2022-08-25,89.9054,89.93,89.15,89.43,7980,85.7144198874833,85.7378731475681,84.9942331936584,85.2611808694209,8370.17963770606,0.0,1.0
2022-08-26,87.08,89.24,86.93,89.24,1926,83.0207271621287,85.0800378037249,82.8777194786845,85.0800378037249,2020.17117571703,0.0,1.0
2022-08-29,85.9914,86.53,85.64,86.05,6941,81.9828727341464,82.4963656561667,81.6478534010645,82.0387410691453,7280.37805329797,0.0,1.0
2022-08-30,85.6857,86.94,85.6857,86.94,3598,81.6914230752872,82.8872533242474,81.6914230752872,82.8872533242474,3773.92309980782,0.0,1.0
2022-08-31,85.99,86.5,85.99,86.5,4523,81.9815379957676,82.4677641194778,81.9815379957676,82.4677641194778,4744.15068939154,0.0,1.0
2022-09-01,83.62,84.02,82.87,84.02,21027,79.7220165973496,80.1033704198674,79.0069781801287,80.1033704198674,22055.108676948,0.0,1.0
2022-09-02,82.84,85.16,82.64,84.329,11510,78.9783766434398,81.1902288140432,78.7876997321809,80.3979662477624,12072.7778984958,0.0,1.0
2022-09-06,82.85,83.22,82.6301,83.22,4537,78.9879104890028,79.3406627748317,78.7782612250736,79.3406627748317,4758.83521507173,0.0,1.0
2022-09-07,84.5,84.5,83.12,83.12,4359,80.5609950068888,80.5609950068888,79.2453243192023,79.2453243192023,4572.13195999508,0.0,1.0
2022-09-08,84.76,84.91,83.0,83.0,8938,80.8088749915253,80.9518826749695,79.1309181724469,79.1309181724469,9375.02075210737,0.0,1.0
2022-09-09,86.9,86.94,86.33,86.33,6181,82.8491179419957,82.8872533242474,82.3056887449078,82.3056887449078,6483.21808780215,0.0,1.0
2022-09-12,88.0027,88.295,87.8701,88.295,5138,83.9004150922216,84.1790893980265,83.773996300057,84.1790893980265,5389.22092462829,0.0,1.0
2022-09-13,84.52,87.68,84.36,87.68,2603,80.5800626980146,83.5927578959054,80.4275211690075,83.5927578959054,2730.27288182317,0.0,1.0
2022-09-14,84.49,85.12,83.93,84.51,156548,80.5514611613258,81.1520934317914,80.0175658098009,80.5705288524517,164202.366155841,0.0,1.0
2022-09-15,83.18,83.86,83.04,83.53,5391,79.30252739258,79.9508288908603,79.1690535546987,79.636211987283,5654.59128156308,0.0,1.0
2022-09-16,81.57,81.62,80.9,81.25,34009,77.7675782569457,77.8152474847605,77.1288106042284,77.4624951989315,35671.8595612463,0.0,1.0
2022-09-19,80.78,80.96,80.08,80.08,21301,77.0144044574731,77.1860136776061,76.3470352680669,76.3470352680669,22342.5058224031,0.0,1.0
2022-09-20,79.25,79.52,78.7,79.28,4884,75.5557260863424,75.8131399165419,75.0313645803804,75.5843276230312,5122.80167300206,0.0,1.0
2022-09-21,78.34,79.595,78.07,79.4,27883,74.6881461401144,75.884643758264,74.4307323099148,75.6987337697866,29246.3306814734,0.0,1.0
2022-09-22,77.27,77.37,76.8503,77.25,5256,73.6680246648792,73.7633631205087,73.2678891666024,73.6489569737533,5512.99049821843,0.0,1.0
2022-09-23,74.8,75.31,74.5516,75.31,13595,71.3131648108317,71.7993909345419,71.0763440870481,71.7993909345419,14259.7233301521,0.0,1.0
2022-09-26,73.67,74.4439,73.39,74.4439,8409,70.2358402622189,70.9736645703352,69.9688925864564,70.9736645703352,8820.15546033462,0.0,1.0
2022-09-27,73.61,74.58,73.02,74.22,15814,70.1786371888412,71.1034202084469,69.6161403006274,70.7602017681809,16587.2206504616,0.0,1.0
2022-09-28,75.67,75.67,73.6,73.6,8741,72.142609374808,72.142609374808,70.1691033432783,70.1691033432783,9168.38849789331,0.0,1.0
2022-09-29,74.197,74.24,73.62,73.8,11632,70.7382739233861,70.7792694593068,70.1881710344041,70.3597802545372,12200.7430508517,0.0,1.0
2022-09-30,74.338,75.29,74.17,74.22,6971,70.8727011458236,71.780323243416,70.7125325403661,70.7602017681809,7311.84489404122,0.0,1.0
2022-10-03,76.18,76.42,75.65,75.65,9895,72.6288354985182,72.8576477920289,72.1235416836821,72.1235416836821,10378.8129718172,0.0,1.0
2022-10-04,79.43,79.57,78.4,78.4,7014,75.7273353064754,75.8608091443567,74.7453492134921,74.7453492134921,7356.94736577323,0.0,1.0
2022-10-05,77.97,78.36,77.25,77.61,9725,74.3353938542854,74.7072138312403,73.6489569737533,73.9921754140194,10200.5008742721,0.0,1.0
2022-10-06,77.45,77.78,77.449,77.74,9585,73.8396338850122,74.1542507885894,73.8386805004559,74.1161154063377,10053.6556174703,0.0,1.0
2022-10-07,75.45,76.18,75.13,75.9219,5755,71.9328647724232,72.6288354985182,71.6277817144089,72.3827669445385,6036.38894924791,0.0,1.0
2022-10-10,75.4471,76.03,75.05,76.03,1283,71.9300999572099,72.485827815074,71.5515109499053,72.485827815074,1345.73188911991,0.0,1.0
2022-10-11,75.12,76.21,74.54,75.09,81188,71.618247868846,72.657437035207,71.0652848261951,71.5896463321571,85157.6622087819,0.0,1.0
2022-10-12,75.61,75.9442,75.49,75.56,7670,72.0854063014303,72.4040274201439,71.9710001546749,72.0377370736156,8045.02228335908,0.0,1.0
2022-10-13,77.31,77.76,74.11,74.28,281674,73.706160047131,74.1351830974636,70.6553294669885,70.8174048415585,295446.363317195,0.0,1.0
2022-10-14,76.95,78.36,76.93,78.36,9346,73.362941606865,74.7072138312403,73.3438739157391,74.7072138312403,9802.96978621564,0.0,1.0
2022-10-17,79.1,79.26,79.0,79.0602,9417,75.4127184028982,75.5652599319054,75.3173799472688,75.3747736975577,9877.44130930802,0.0,1.0
2022-10-18,80.36,80.876,80.01,80.79,3488,76.6139829438294,77.1059293748773,76.2802983491263,77.023938303036,3658.54468374921,0.0,1.0
2022-10-19,78.4927,78.869,78.22,78.869,1783,74.8337279618606,75.1924865703942,74.573739993359,75.1924865703942,1870.17923484084,0.0,1.0
2022-10-20,78.21,79.25,77.97,78.26,7364,74.5642061477961,75.5557260863424,74.3353938542854,74.6118753756108,7724.06050777787,0.0,1.0
2022-10-21,79.21,79.21,78.08,78.08,8066,75.5175907040906,75.5175907040906,74.4402661554778,74.4402661554778,8460.38458117007,0.0,1.0
2022-10-24,80.3102,80.66,79.8,80.02,8231,76.5665043929259,76.8999983107177,76.0800875923044,76.2898321946892,8633.45220525797,0.0,1.0
2022-10-25,82.45,82.45,81.27,81.27,14885,78.6065566664849,78.6065566664849,77.4815628900574,77.4815628900574,15612.7974821121,0.0,1.0
2022-10-26,83.5735,84.0,83.43,83.8,9905,79.6776842154819,80.0843027287415,79.5408735316536,79.8936258174826,10389.3019187316,0.0,1.0
2022-10-27,82.29,83.41,82.2,83.41,6399,78.4540151374778,79.5218058405277,78.3682105274113,79.5218058405277,6711.87713053648,0.0,1.0
2022-10-28,83.2255,83.2255,82.3201,82.3201,7366,79.3459063898914,79.3459063898914,78.4827120126223,78.4827120126223,7726.15829716075,0.0,1.0
2022-10-31,82.469,82.7147,82.3616,82.58,7372,78.6246709730545,78.8589175585361,78.5222774717085,78.7304966588032,7732.45166530941,0.0,1.0
2022-11-01,82.28,83.28,81.88,83.28,5110,78.4444812919149,79.3978658482094,78.063127469397,79.3978658482094,5359.85187326792,0.0,1.0
2022-11-02,82.42,84.62,82.41,82.672,8722,78.5779551297961,80.6754011536441,78.5684212842332,78.8182080379823,9148.45949875593,0.0,1.0
2022-11-03,82.62,83.0302,81.96,82.07,16668,78.768632041055,79.159710386047,78.1393982339006,78.244270535093,17482.976716953,0.0,1.0
2022-11-04,84.41,84.42,83.32,84.42,6595,80.4751903968222,80.4847242423852,79.4360012304612,80.4847242423852,6917.46049005909,0.0,1.0
2022-11-07,85.7,86.02,85.67,85.81,2697,81.7050564744422,82.0101395324564,81.6764549377534,81.8099287756346,2828.8689828187,0.0,1.0
2022-11-08,87.4468,87.77,87.05,87.05,3448,83.3704286173775,83.6785625059719,82.9921256254398,82.9921256254398,3616.58889609154,0.0,1.0
2022-11-09,86.94,87.62,86.66,86.85,24567,82.8872533242474,83.5355548225277,82.620305648485,82.8014487141809,25768.1958846522,0.0,1.0
2022-11-10,90.64,90.6477,89.35,89.39,4575,86.4147761825372,86.4221172436207,85.1849101049173,85.2230454871691,4798.69321334652,0.0,1.0
2022-11-11,90.54,90.61,89.35,89.62,42536,86.3194377269078,86.3861746458484,85.1849101049173,85.4423239351168,44615.7845951711,0.0,1.0
2022-11-14,90.36,91.08,90.36,90.65,1578,86.1478285067748,86.8342653873068,86.1478285067748,86.4243100281002,1655.15582309526,0.0,1.0
2022-11-15,90.0994,90.89,89.06,90.89,5020,85.8993764914044,86.6531223216109,84.9084285835919,86.6531223216109,5265.45135103815,0.0,1.0
2022-11-16,89.7231,89.8303,89.71,89.779,2139,85.5406178828708,85.6428207073055,85.5281285451833,85.5939120795676,2243.58574499414,0.0,1.0
2022-11-17,89.55,89.77,88.56,88.76,20927,85.3755870161762,85.585331618561,84.4317363054446,84.6224132167035,21950.2192078038,0.0,1.0
2022-11-18,89.5652,89.5652,89.292,89.43,4177,85.3900784614319,85.3900784614319,85.1296138006522,85.2611808694209,4381.23312615266,0.0,1.0
2022-11-21,88.915,88.915,88.75,88.75,1638,84.7701878229292,84.7701878229292,84.6128793711406,84.6128793711406,1718.08950458177,0.0,1.0
2022-11-22,90.03,90.07,89.13,89.13,10727,85.8332116031976,85.8713469854493,84.9751655025325,84.9751655025325,11251.4933550969,0.0,1.0
2022-11-23,91.1763,91.24,90.19,90.19,3185,86.926076320078,86.986806916314,85.9857531322047,85.9857531322047,3340.72959224233,0.0,1.0
2022-11-25,92.198,92.198,91.96,91.96,1659,87.9001493212441,87.9001493212441,87.673243796846,87.673243796846,1740.11629310205,0.0,1.0
2022-11-28,91.5142,91.96,91.4386,91.96,2091,87.2482249616499,87.673243796846,87.1761490891941,87.673243796846,2193.23879980494,0.0,1.0
2022-11-29,91.5881,92.11,91.51,91.5863,3118,87.3186800803601,87.8162514802902,87.2442207465135,87.3169639881588,3270.45364791573,0.0,1.0
2022-11-30,94.02,94.02,92.325,93.02,5451,89.6372159828128,89.6372159828128,88.0212291598936,88.6838314265182,5717.52496304959,0.0,1.0
2022-12-01,95.6256,95.7736,95.15,95.61,21089,91.1679702263993,91.3090711407309,90.7145405314256,91.1530974273211,22120.1401478174,0.0,1.0
2022-12-02,96.1645,96.1772,95.205,95.205,1922,91.6817491637864,91.6938571476514,90.7669766820218,90.7669766820218,2015.97559695126,0.0,1.0
2022-12-05,95.4467,96.57,95.34,96.57,11794,90.9974097292782,92.0683466013639,90.8956835971216,92.0683466013639,12370.6639908653,0.0,1.0
2022-12-06,94.44,95.01,94.077,95.01,3258,90.0376374964565,90.5810666935444,89.6915589025216,90.5810666935444,3417.29890471759,0.0,1.0
2022-12-07,94.2852,94.65,94.09,94.51,4407,89.8900535671421,90.2378482532784,89.7039529017534,90.1043744153971,4622.47890518429,0.0,1.0
2022-12-08,94.8993,94.8993,94.2425,94.2425,4915,90.4755270231626,90.4755270231626,89.8493440465883,89.8493440465883,5155.31740843675,0.0,1.0
2022-12-09,95.26,96.17,95.26,95.56,3774,90.819412832618,91.6869927788461,90.819412832618,91.1054281995064,3958.52856550159,0.0,1.0
2022-12-12,95.78,95.78,95.36,95.47,2247,91.3151728018912,91.3151728018912,90.9147512882475,91.0196235894399,2356.86637166986,0.0,1.0
2022-12-13,97.4326,98.13,97.13,98.08,40128,92.9777896634588,93.6433031621368,92.6890251313395,93.595589260597,42050.6379744213,0.09131,1.0
2022-12-14,97.9566,98.1364,97.48,98.1364,1177,93.4778313515966,93.6494105415339,93.0230224421186,93.6494105415339,1233.39316427168,0.0,1.0
2022-12-15,96.17,96.5,95.83,96.5,15783,91.7729182217742,92.0878299719373,91.4484636913031,92.0878299719373,16539.2050226847,0.0,1.0
2022-12-16,95.1661,95.19,94.6,95.19,4987,90.8149185066568,90.8377257515928,90.2747017134224,90.8377257515928,5225.94028056318,0.0,1.0
2022-12-19,94.51,94.95,94.12,94.87,7524,90.1888166906507,90.6086990242015,89.8166482586398,90.5323567817377,7884.494620204,0.0,1.0
2022-12-20,94.66,95.1199,94.4001,94.93,7174,90.3319583952703,90.770830861634,90.0839415350661,90.5896134635856,7517.72520007223,0.0,1.0
2022-12-21,95.4953,95.71,95.2954,95.31,6364,91.1290668343952,91.3339503276074,90.9383066560389,90.9522391152885,6668.91597062444,0.0,1.0
2022-12-22,95.405,95.53,94.58,95.53,17610,91.0428955282143,91.1621802820639,90.2556161528065,91.1621802820639,18453.7413957725,0.0,1.0
2022-12-23,96.17,96.17,95.19,95.31,69077,91.7729182217742,91.7729182217742,90.8377257515928,90.9522391152885,72386.660669834,0.0,1.0
2022-12-27,96.3011,96.65,96.3011,96.3908,3613,91.8980240716117,92.2309716765569,91.8980240716117,91.9836228109742,3786.10832838876,0.0,1.0
2022-12-28,95.7356,96.5265,95.71,96.5265,5314,91.3583798451958,92.1131183397534,91.3339503276074,92.1131183397534,5568.60771022914,0.0,1.0
2022-12-29,97.31,97.635,97.11,97.15,3822,92.8607951768831,93.1709355368922,92.6699395707236,92.7081106919555,4005.12206783887,0.0,1.0
2022-12-30,96.98,97.42,96.63,97.42,5241,92.54588342672,92.9657657602708,92.2118861159409,92.9657657602708,5492.11008831594,0.0,1.0
2023-01-03,98.01,98.58,97.531,98.11,292280,93.5287897984412,94.0727282759956,93.0716906216893,93.6242176015209,306283.903188892,0.0,1.0
2023-01-04,98.06,98.87,97.79,98.87,10586,93.576503699981,94.3494689049268,93.3188486316658,94.3494689049268,11093.2030900425,0.0,1.0
2023-01-05,97.09,97.41,96.74,96.95,7162,92.6508540101077,92.9562229799628,92.3168566993286,92.5172550857961,7505.15024852486,0.0,1.0
2023-01-06,98.87,99.0587,96.28,97.09,39403,94.3494689049268,94.5295411693383,91.8778888051619,92.6508540101077,41290.9013184341,0.0,1.0
2023-01-09,98.97,100.13,98.97,99.89,41213,94.4448967080065,95.5518592237314,94.4448967080065,95.32283249634,43187.6231768298,0.0,1.0
2023-01-10,98.38,99.0,98.06,98.27,12723,93.8818726698361,94.4735250489305,93.576503699981,93.7769020864484,13332.5923781041,0.0,1.0
2023-01-11,99.03,99.03,98.23,98.47,14338,94.5021533898544,94.5021533898544,93.7387309652166,93.9677576926079,15024.971273855,0.0,1.0
2023-01-12,99.5683,99.69,98.0,98.0,11270,95.0158412538325,95.1319768901806,93.5192470181332,93.5192470181332,11809.9753282428,0.0,1.0
2023-01-13,99.695,100.03,99.08,99.41,22051,95.1367482803346,95.4564314206517,94.5498672913942,94.8647790415573,23107.5213809301,0.0,1.0
2023-01-17,100.85,101.69,100.7,101.69,146384,96.2389394059054,97.0405329517751,96.0957977012858,97.0405329517751,153397.642275909,0.0,1.0
2023-01-18,100.64,102.01,100.63,102.01,1725,96.038541019438,97.3459019216303,96.02899823913,97.3459019216303,1807.64928493513,0.0,1.0
2023-01-19,100.5,100.65,99.67,100.6,12308,95.9049420951264,96.048083799746,95.1128913295646,96.0003698982061,12897.7086370907,0.0,1.0
2023-01-20,100.88,100.98,99.95,100.08,20199,96.2675677468293,96.3629955499091,95.3800891781879,95.5041453221915,21166.7871921186,0.0,1.0
2023-01-23,101.11,101.11,100.5,100.5,4378,96.4870516939127,96.4870516939127,95.9049420951264,95.9049420951264,4587.76148953391,0.0,1.0
2023-01-24,100.5018,100.64,100.16,100.16,11253,95.9066597955818,96.038541019438,95.5804875646553,95.5804875646553,11792.1608135507,0.0,1.0
2023-01-25,98.99,99.18,98.02,98.43,8848,94.4639822686225,94.645295094474,93.5383325787491,93.929586571376,9271.93094093102,0.0,1.0
2023-01-26,99.0,99.0,98.37,98.8,3541,94.4735250489305,94.4735250489305,93.8723298895282,94.282669442771,3710.65861910451,0.0,1.0
2023-01-27,98.8596,99.1,98.08,98.27,11596,94.3395444134065,94.5689528520102,93.595589260597,93.7769020864484,12151.5948452799,0.0,1.0
2023-01-30,99.01,99.25,98.6801,99.25,3913,94.4830678292384,94.7120945566298,94.1682515068784,94.7120945566298,4100.48211707313,0.0,1.0
2023-01-31,99.4611,99.4611,98.65,98.67,3390,94.9135426489311,94.9135426489311,94.1395277381514,94.1586132987674,3552.42381213338,0.0,1.0
2023-02-01,101.44,101.83,99.85,100.66,11354,96.8019634440758,97.1741318760868,95.2846613751081,96.0576265800539,11897.9999890745,0.0,1.0
2023-02-02,101.4,101.4,100.88,100.9396,12200,96.7637923228439,96.7637923228439,96.2675677468293,96.3244427174649,12784.5340731644,0.0,1.0
2023-02-03,101.41,102.06,100.98,101.05,12902,96.7733351031519,97.3936158231701,96.3629955499091,96.4297950120649,13520.1687386858,0.0,1.0
2023-02-06,100.97,101.0,100.61,100.675,7359,96.3534527696011,96.382081110525,96.0099126785141,96.0719407505159,7711.5890364276,0.0,1.0
2023-02-07,101.85,101.85,100.25,100.62,13547,97.1932174367027,97.1932174367027,95.6663725874271,96.0194554588221,14196.0723843572,0.0,1.0
2023-02-08,102.04,102.4025,101.68,102.4025,8738,97.3745302625542,97.7204560487182,97.0309901714672,97.7204560487182,9156.66055174675,0.0,1.0
2023-02-09,102.1605,102.55,102.0058,102.55,2541,97.4895207652653,97.8612120582608,97.3418939539009,97.8612120582608,2662.74599015661,0.0,1.0
2023-02-10,101.38,101.38,100.95,101.11,10199,96.744706762228,96.744706762228,96.3343672089852,96.4870516939127,10687.6609026396,0.0,1.0
2023-02-13,102.49,102.49,102.03,102.03,2849,97.803955376413,97.803955376413,97.3649874822462,97.3649874822462,2985.50307987257,0.0,1.0
2023-02-14,102.78,102.7901,101.96,102.7901,149345,98.0806960053442,98.0903342134552,97.2981880200904,98.0903342134552,156500.511570224,0.0,1.0
2023-02-15,102.45,102.515,101.74,101.74,5839,97.7657842551811,97.8278123271829,97.088246853315,97.088246853315,6118.76184042679,0.0,1.0
2023-02-16,102.06,102.4,101.34,101.34,2595,97.3936158231701,97.7180703536412,96.7065356409961,96.7065356409961,2719.3332721198,0.0,1.0
2023-02-17,102.78,102.87,101.84,101.84,4350,98.0806960053442,98.1665810281159,97.1836746563947,97.1836746563947,4558.41993592336,0.0,1.0
2023-02-21,102.4,102.641,102.21,102.61,7111,97.7180703536412,97.9480513590634,97.5367575277897,97.9184687401086,7451.70670444852,0.0,1.0
2023-02-22,101.18,101.69,100.8,101.28,31582,96.5538511560685,97.0405329517751,96.1912255043656,96.6492789591483,33095.1766474326,0.0,1.0
2023-02-23,101.53,101.8,101.03,101.8,5611,96.8878484668476,97.1455035351628,96.4107094514489,97.1455035351628,5879.83776102667,0.0,1.0
2023-02-24,100.9168,100.9168,100.51,100.81,5055,96.3026851783627,96.3026851783627,95.9144848754344,96.2007682846735,5297.19833933163,0.0,1.0
2023-02-27,102.07,102.4,101.68,101.68,2935,97.4031586034781,97.7180703536412,97.0309901714672,97.0309901714672,3075.62356596209,0.0,1.0
2023-02-28,101.31,102.02,101.1381,101.89,6936,96.6779073000722,97.3554447019382,96.5138669065781,97.2313885579346,7268.32199438263,0.0,1.0
2023-03-01,102.26,102.76,102.005,102.7,8908,97.5844714293296,98.0616104447282,97.3411305314763,98.0043537628804,9334.80569866789,0.0,1.0
2023-03-02,102.6,102.9,102.0683,102.3,52096,97.9089259598007,98.1952093690399,97.4015363308257,97.6226425505615,54592.0563176698,0.0,1.0
2023-03-03,103.69,103.69,102.58,102.69,4393,98.9490890133697,98.9490890133697,97.8898403991847,97.9948109825724,4603.48017896812,0.0,1.0
2023-03-06,103.1178,103.69,102.83,103.49,6739,98.4030511241475,98.9490890133697,98.128409906884,98.7582334072102,7061.8832064799,0.0,1.0
2023-03-07,101.565,103.04,101.54,103.04,5214,96.9212481979255,98.3288082933515,96.8973912471556,98.3288082933515,5463.81644733435,0.0,1.0
2023-03-08,101.1047,101.32,100.45,100.45,4163,96.4819940203495,96.6874500803801,95.8572281935865,95.8572281935865,4362.46027431011,0.0,1.0
2023-03-09,101.1516,102.3907,101.0,102.02,28300,96.5267496599939,97.7091955679548,96.382081110525,97.3554447019382,29655.9273992256,0.0,1.0
2023-03-10,99.8032,101.37,99.8032,101.37,11337,95.2400011632668,96.73516398192,95.2400011632668,96.73516398192,11880.1854743823,0.0,1.0
2023-03-13,98.84,99.54,97.99,98.28,18700,94.3208405640029,94.988835185561,93.5097042378252,93.7864448667564,19595.9661613257,0.0,1.0
2023-03-14,101.1934,101.5,100.84,101.2554,15603,96.5666384816812,96.8592201259237,96.2293966255975,96.6258037195906,16350.5807494741,0.0,1.0
2023-03-15,98.19,98.63,97.04,97.98,14649,93.7005598439847,94.1204421775355,92.6031401085678,93.5001614575173,15350.8721014578,0.0,1.0
2023-03-16,98.59,98.59,96.87,96.87,1081,94.0822710563036,94.0822710563036,92.4409128433323,92.4409128433323,1132.79355189268,0.0,1.0
2023-03-17,98.26,98.51,97.63,97.7,2250,93.7673593061405,94.0059288138398,93.1661641467382,93.232963608894,2357.80341513277,0.0,1.0
2023-03-20,99.86,99.86,99.09,99.09,4128,95.2942041554161,95.2942041554161,94.5594100717022,94.5594100717022,4325.78333229693,0.0,1.0
2023-03-21,101.7568,101.7568,101.255,101.255,1771,97.1042787242324,97.1042787242324,96.6254220083783,96.6254220083783,1855.85326586673,0.0,1.0
2023-03-22,101.6676,102.78,101.65,101.7,5627,97.0191571238853,98.0806960053442,97.0023618305433,97.0500757320831,5896.60436308983,0.0,1.0
2023-03-23,101.8459,103.2605,101.35,102.96,6331,97.1893048967764,98.5392265991423,96.7160784213041,98.2524660508877,6634.33485386916,0.0,1.0
2023-03-24,101.8239,102.16,100.39,100.94,8232,97.1683107800989,97.4890436262499,95.7999715117387,96.3248244286772,8626.41676149911,0.0,1.0
2023-03-27,102.96,103.3,102.7,102.7902,2956,98.2524660508877,98.5769205813587,98.0043537628804,98.0904296412583,3097.62973116999,0.0,1.0
2023-03-28,102.66,102.74,102.45,102.72,1945,97.9661826416485,98.0425248841123,97.7657842551811,98.0234393234963,2038.19006330367,0.0,1.0
2023-03-29,104.69,104.69,104.2949,104.35,4818,99.903367044167,99.903367044167,99.526331794199,99.5789125136959,5048.84304627098,0.0,1.0
2023-03-30,106.4811,106.63,106.03,106.38,6026,101.612574425128,101.754666423914,101.182099605435,101.516096916214,6314.72150204004,0.0,1.0
2023-03-31,106.0,106.8,105.84,106.41,4649,101.153471264511,101.916893689149,101.000786779584,101.544725257138,4871.74581197881,0.0,1.0
2023-04-03,105.65,109.16,105.09,109.16,294583,100.819473953732,104.168989841831,100.285078256486,104.168989841831,308697.24597336,0.0,1.0
2023-04-04,105.565,106.13,105.42,105.81,13575,100.738360321115,101.277527408515,100.599990006649,100.97215843866,14225.4139379677,0.0,1.0
2023-04-05,104.9765,105.42,104.75,105.39,8360,100.17676769999,100.599990006649,99.9606237260148,100.571361665725,8760.54957800448,0.0,1.0
2023-04-06,106.01,106.3,105.21,105.26,18659,101.163014044819,101.439754673751,100.399591620182,100.447305521721,19553.0017435389,0.0,1.0
2023-04-10,105.5917,105.7,103.9101,104.79,12353,100.763839544537,100.867187855272,99.1591256079482,99.9987948472467,12944.8647053934,0.0,1.0
2023-04-11,105.9,106.0,105.7478,105.97,6393,101.058043461432,101.153471264511,100.912802345144,101.124842923587,6699.3054368639,0.0,1.0
2023-04-12,107.04,107.48,106.0,106.0,12328,102.145920416541,102.565802750091,101.153471264511,101.153471264511,12918.6668896697,0.0,1.0
2023-04-13,109.5725,109.5725,108.75,108.76,12541,104.562629529535,104.562629529535,103.777735849204,103.787278629512,13141.8722796356,0.0,1.0
2023-04-14,110.34,110.53,109.8,110.53,23680,105.295037918172,105.476350744023,104.779727781541,105.476350744023,24814.5710534862,0.0,1.0
2023-04-17,110.99,110.99,110.42,110.7,9711,105.91531863819,105.91531863819,105.371380160635,105.638578009259,10176.279539713,0.0,1.0
2023-04-18,110.8299,111.06,110.62,111.06,3272,105.762538725459,105.982118100346,105.562235766795,105.982118100346,3428.77012191753,0.0,1.0
2023-04-19,109.53,109.6,108.88,108.88,7536,104.522072713226,104.588872175382,103.901791993208,103.901791993208,7897.06957175136,0.0,1.0
2023-04-20,109.104,109.35,109.03,109.1,3265,104.115550272106,104.350302667682,104.044933697827,104.111733159983,3421.4347335149,0.0,1.0
2023-04-21,110.9299,110.9299,109.52,109.79,4013,105.857966528539,105.857966528539,104.512529932918,104.770185001233,4205.27337996792,0.0,1.0
2023-04-24,111.35,111.35,110.8,111.05,7665,106.258858729277,106.258858729277,105.734005812338,105.972575320038,8032.25030088564,0.0,1.0
2023-04-25,108.91,110.27,108.6201,110.27,113901,103.930420334131,105.228238456016,103.653775133003,105.228238456016,119358.296349795,0.0,1.0
2023-04-26,107.8417,108.51,107.7301,108.3,5697,102.910965113831,103.548709121813,102.804467685594,103.348310735345,5969.95824711617,0.0,1.0
2023-04-27,110.1881,110.1881,109.27,109.74,1975,105.150083085293,105.150083085293,104.273960425219,104.722471099693,2069.62744217211,0.0,1.0
2023-04-28,110.36,110.59,109.66,109.755,12887,105.314123478788,105.533607425871,104.646128857229,104.736785270155,13504.4500492515,0.0,1.0
2023-05-01,110.1,110.655,109.64,109.94,92056,105.06601119078,105.595635497873,104.627043296613,104.913326705853,96466.6449704281,0.0,1.0
2023-05-02,109.58,109.93,108.8301,109.09,7927,104.569786614766,104.903783925545,103.854173519471,104.102190379675,8306.80340966997,0.0,1.0
2023-05-03,109.4372,109.4372,109.2,109.24,1318,104.433515711968,104.433515711968,104.207160963063,104.245332084295,1381.14884495333,0.0,1.0
2023-05-04,108.142,108.42,107.81,107.97,2495,103.197534806479,103.462824099041,102.880714500254,103.033398985182,2614.54200922501,0.0,1.0
2023-05-05,109.6352,109.6352,108.62,108.62,11092,104.622462762066,104.622462762066,103.6536797052,103.6536797052,11623.4468802901,0.0,1.0
2023-05-08,110.208,110.54,110.2,110.42,26963,105.169073218106,105.485893524331,105.16143899386,105.371380160635,28254.8682143223,0.0,1.0
2023-05-09,109.54,109.67,108.65,108.65,50530,104.531615493534,104.655671637537,103.682308046124,103.682308046124,52951.0251407373,0.0,1.0
2023-05-10,110.48,110.48,109.62,109.62,4635,105.428636842483,105.428636842483,104.607957735998,104.607957735998,4857.07503517353,0.0,1.0
2023-05-11,110.84,110.865,110.36,110.36,177913,105.77217693357,105.79603388434,105.314123478788,105.314123478788,186437.279554008,0.0,1.0
2023-05-12,110.99,111.07,110.66,110.84,5562,105.91531863819,105.991660880654,105.600406888027,105.77217693357,5828.49004220821,0.0,1.0
2023-05-15,111.43,111.77,111.18,111.61,13630,106.335200971741,106.659655502212,106.096631464041,106.506971017284,14283.0491325598,0.0,1.0
2023-05-16,110.575,110.8744,110.32,110.32,2734,105.519293255409,105.80500409783,105.275952357556,105.275952357556,2864.99312754356,0.0,1.0
2023-05-17,110.25,110.47,109.63,109.8706,17950,105.2091528954,105.419094062175,104.617500516306,104.847099810515,18810.0316896148,0.0,1.0
2023-05-18,110.3,110.43,109.9,110.28,10282,105.25686679694,105.380922940943,104.875155584621,105.237781236324,10774.6376508423,0.0,1.0
2023-05-19,111.31,111.53,111.035,111.32,6331,106.220687608045,106.43062877482,105.958261149576,106.230230388353,6634.33485386915,0.0,1.0
2023-05-22,111.29,111.41,110.9036,111.14,3287,106.201602047429,106.316115411125,105.832869016329,106.058460342809,3444.48881135175,0.0,1.0
2023-05-23,108.41,110.02,108.06,110.02,7890,103.453281318733,104.989668948316,103.119284007954,104.989668948316,8268.03064239892,0.0,1.0
2023-05-24,106.855,107.64,106.7286,107.64,5688,101.969378980843,102.718487235019,101.84875823775,102.718487235019,5960.52703345566,0.0,1.0
2023-05-25,107.2334,107.2334,106.8,107.0568,4352,102.330477787697,102.330477787697,101.916893689149,102.161952287458,4560.51576118125,0.0,1.0
2023-05-26,107.74,107.92,107.4,107.62,2830,102.813915038099,102.985685083642,102.489460507628,102.699401674403,2965.59273992255,0.0,1.0
2023-05-30,106.5,107.89,106.325,107.89,5558,101.63061027991,102.957056742718,101.463611624521,102.957056742718,5824.29839169243,0.0,1.0
2023-05-31,106.0202,106.27,105.25,105.95,14994,101.172747680734,101.411126332827,100.437762741413,101.105757362972,15712.4019584447,0.0,1.0
2023-06-01,106.7923,106.939,105.835,105.94,9537,101.909545748312,102.04953833543,100.99601538943,101.096214582664,9993.94274227613,0.0,1.0
2023-06-02,106.91,107.05,106.72,106.92,11370,102.021864272537,102.155463196849,101.840551446685,102.031407052845,11914.7665911376,0.0,1.0
2023-06-05,106.54,107.13,106.12,107.13,16000,101.668781401142,102.231805439312,101.267984628207,102.231805439312,16766.6020631664,0.0,1.0
2023-06-06,107.6555,107.6555,106.95,106.95,4278,102.733278544496,102.733278544496,102.060035393769,102.060035393769,4482.97022663913,0.0,1.0
2023-06-07,105.42,105.91,104.917,105.91,6084,102.332463640279,102.808112541661,101.844195482329,102.808112541661,6267.56414518245,1.815481,1.0
2023-06-08,106.47,106.5299,105.81,105.81,50209,103.351711286098,103.409856937512,102.711041337298,102.711041337298,51723.8869436995,0.0,1.0
2023-06-09,105.5271,105.84,105.33,105.84,35801,102.436426900152,102.740162698607,102.245099556351,102.740162698607,36881.1742211832,0.0,1.0
2023-06-12,105.79,105.93,105.31,105.93,3059,102.691627096425,102.827526782534,102.225685315479,102.827526782534,3151.29499015666,0.0,1.0
2023-06-13,106.4195,106.72,106.335,106.62,45466,103.302690327895,103.594389297008,103.220665160207,103.497318092644,46837.782942943,0.0,1.0
2023-06-14,106.8825,107.38,106.67,107.38,5960,103.752130004099,104.235059245809,103.545853694826,104.235059245809,6139.82286411694,0.0,1.0
2023-06-15,108.37,108.66,107.33,107.35,34692,105.19606416901,105.477570661665,104.186523643627,104.205937884499,35738.7138929437,0.0,1.0
2023-06-16,108.213,108.5565,108.18,108.46,5991,105.043662378159,105.377101965148,105.011628880719,105.283428252937,6171.75818438331,0.0,1.0
2023-06-20,107.0,107.3683,106.49,106.67,6953,103.866188669226,104.223701914898,103.371125526971,103.545853694826,7162.78328426262,0.0,1.0
2023-06-21,106.6734,106.6781,106.19,106.19,1035,103.549154115774,103.553716462379,103.07991191388,103.07991191388,1066.2276282485,0.0,1.0
2023-06-22,106.41,106.63,106.1301,106.62,6299,103.29346856348,103.50702521308,103.021766262466,103.497318092644,6489.05104380414,0.0,1.0
2023-06-23,104.9916,105.01,104.71,104.94,3844,101.916610600784,101.934471702387,101.643258089296,101.866521859333,3959.97971303115,0.0,1.0
2023-06-26,104.5625,104.93,104.5437,104.93,3552,101.50007806286,101.856814738896,101.481828676439,101.856814738896,3659.16959955424,0.0,1.0
2023-06-27,104.6,104.6,103.79,103.92,5012,101.536479764496,101.536479764496,100.75020300915,100.876395574822,5163.22016693861,0.0,1.0
2023-06-28,104.96,105.0,104.45,104.7401,6882,101.885936100206,101.924764581951,101.39087295795,101.67247652181,7089.64109913635,0.0,1.0
2023-06-29,105.0,105.0,104.59,104.775,4360,101.924764581951,101.924764581951,101.52677264406,101.706354372133,4491.54826972314,0.0,1.0
2023-06-30,106.83,107.135,106.32,106.52,17054,103.701167621808,103.997234795117,103.206104479553,103.40024688828,17568.546832995,0.0,1.0
2023-07-03,106.533,106.68,106.12,106.12,7883,103.412866144848,103.555560815262,103.011962070825,103.011962070825,8120.84289225397,0.0,1.0
2023-07-05,105.635,106.139,105.44,105.72,14874,102.541166729661,103.030405599654,102.351877881152,102.62367725337,15322.7726981335,0.0,1.0
2023-07-06,104.5467,104.5467,103.71,104.48,2706,101.48474081257,101.48474081257,100.672546045659,101.419994319259,2787.64440776854,0.0,1.0
2023-07-07,105.1095,105.5,104.01,104.01,2925,102.031057550729,102.41012060377,100.96375965875,100.96375965875,3013.2519928762,0.0,1.0
2023-07-10,104.9607,105.07,104.6823,104.96,2083,101.886615598636,101.992714425006,101.616369365687,101.885936100206,2145.84748757644,0.0,1.0
2023-07-11,104.85,104.85,104.4,104.4773,9996,101.779157775405,101.779157775405,101.342337355768,101.417373396742,10297.5955284754,0.0,1.0
2023-07-12,106.5149,106.5607,105.66,105.66,6332,103.395296256858,103.439754868456,102.565434530752,102.565434530752,6523.04670731349,0.0,1.0
2023-07-13,108.2819,108.4323,108.01,108.04,13717,105.110544437965,105.256539529328,104.8466078333,104.875729194609,14130.8641320625,0.0,1.0
2023-07-14,108.59,108.8682,108.23,108.8283,4580,105.40962081861,105.67967290915,105.060164482901,105.640941498609,4718.18602645229,0.0,1.0
2023-07-17,108.96,109.08,108.81,108.84,1559,105.768784274756,105.885269719993,105.62317746821,105.65229882952,1606.03755791247,0.0,1.0
2023-07-18,109.1414,109.24,108.94,109.05,7789,105.944871439472,106.040583646975,105.749370033883,105.856148358683,8024.00675983336,0.0,1.0
2023-07-19,109.09,109.09,108.88,108.94,11035,105.894976840429,105.894976840429,105.691127311265,105.749370033883,11367.9438432098,0.0,1.0
2023-07-20,109.02,109.31,108.82,109.26,7983,105.827026997374,106.108533490029,105.632884588647,106.059997887847,8223.86005440364,0.0,1.0
2023-07-21,109.31,109.46,108.74,108.74,11514,106.108533490029,106.254140296575,105.555227625156,105.555227625156,11861.3960499065,0.0,1.0
2023-07-24,108.195,108.5,108.1,108.5,2614,105.026189561373,105.322256734683,104.933971917228,105.322256734683,2692.8686185909,0.0,1.0
2023-07-25,107.66,107.98,107.415,107.415,16652,104.506858618027,104.817486471991,104.269034167336,104.269034167336,17154.4178411536,0.0,1.0
2023-07-26,107.072,107.39,106.2762,106.61,3792,103.936079936368,104.244766366245,103.163587292041,103.487610972208,3906.41078871334,0.0,1.0
2023-07-27,105.7557,107.14,105.61,107.14,6995,102.658331673328,104.002088355336,102.51689892857,104.002088355336,7206.05049236544,0.0,1.0
2023-07-28,106.34,106.34,105.65,105.65,2926,103.225518720425,103.225518720425,102.555727410316,102.555727410316,3014.28216449769,0.0,1.0
2023-07-31,106.86,107.03,106.86,106.99,1523,103.730288983117,103.895310030535,103.730288983117,103.85648154879,1568.95137953861,0.0,1.0
2023-08-01,106.287,106.287,106.05,106.27,3511,103.174070982113,103.174070982113,102.944012227771,103.157568877371,3616.93256307291,0.0,1.0
2023-08-02,104.3545,105.24,104.3545,104.93,6414,101.298169957783,102.157735472424,101.298169957783,101.856814738896,6607.52078027619,0.0,1.0
2023-08-03,104.25,104.73,103.8363,104.0067,15180,101.196730549223,101.662672330169,100.79514697677,100.960556309006,15638.0052143113,0.0,1.0
2023-08-04,103.71,104.75,103.71,104.75,10024,100.672546045659,101.682086571042,100.672546045659,101.682086571042,10326.4403338772,0.0,1.0
2023-08-07,105.0929,105.0929,104.63,104.63,7145,102.014943730805,102.014943730805,101.565601125805,101.565601125805,7360.57623558986,0.0,1.0
2023-08-08,109.1005,109.1005,107.92,108.09,13499,105.905169316887,105.905169316887,104.759243749373,104.924264796791,13906.2867185763,0.0,1.0
2023-08-09,108.79,109.4,108.79,109.02,21185,105.603763227338,106.195897573957,105.603763227338,105.827026997374,21824.1858013955,0.0,1.0
2023-08-10,107.76,108.925,107.65,108.47,3562,104.603929822391,105.734809353229,104.497151497591,105.293135373374,3669.47131576922,0.0,1.0
2023-08-11,106.76,107.17,106.6201,107.17,1973,103.633217778753,104.031209716645,103.497415163848,104.031209716645,2032.52860921187,0.0,1.0
2023-08-14,106.415,106.74,106.12,106.32,7019,103.298322123698,103.613803537881,103.011962070825,103.206104479553,7230.77461128137,0.0,1.0
2023-08-15,106.28,106.3,105.9339,106.1818,12762,103.167275997807,103.18669023868,102.831312559504,103.071952075122,13147.0502335337,0.0,1.0
2023-08-16,105.7135,106.4,105.7135,106.01,9107,102.617367625087,103.283761443044,102.617367625087,102.905183746025,9381.77295696522,0.0,1.0
2023-08-17,104.8494,105.45,104.83,105.45,2037,101.778575348179,102.361585001588,101.759743534533,102.361585001588,2098.45959298762,0.0,1.0
2023-08-18,104.9178,104.92,104.395,104.395,1803,101.844972051964,101.84710761846,101.33748379555,101.33748379555,1857.39943355753,0.0,1.0
2023-08-21,105.7384,105.92,105.13,105.39,1146,102.641538354973,102.817819662098,102.050957147624,102.30334227897,1180.57667823457,0.0,1.0
2023-08-22,105.2,105.7,105.16,105.7,10639,102.118906990679,102.604263012497,102.080078508933,102.604263012497,10959.9958810973,0.0,1.0
2023-08-23,106.405,106.5399,106.4,106.5399,1302,103.288615003262,103.419564057949,103.283761443044,103.419564057949,1341.28345118796,0.0,1.0
2023-08-24,105.2251,105.27,105.1,105.27,414,102.143271862974,102.186856833733,102.021835786315,102.186856833733,426.491051299398,0.0,1.0
2023-08-25,105.9669,106.05,105.242,105.242,1625,102.863346056944,102.944012227771,102.159676896511,102.159676896511,1674.02888493122,0.0,1.0
2023-08-28,106.47,106.47,106.042,106.042,5928,103.351711286098,103.351711286098,102.936246531421,102.936246531421,6106.85737222909,0.0,1.0
2023-08-29,108.1734,108.1734,107.92,107.92,1591,105.005222181231,105.005222181231,104.759243749373,104.759243749373,1639.00304980034,0.0,1.0
2023-08-30,106.2267,106.6368,106.225,106.6368,2288,103.115537045881,103.513626054977,103.113886835407,103.513626054977,2357.03266998316,0.0,1.0
2023-08-31,104.4943,105.1,104.48,104.7868,2692,101.433875501483,102.021835786315,101.419994319259,101.717808774248,2773.2220050676,0.0,1.0
2023-09-01,105.08,105.5513,104.84,105.46,18934,102.002421545442,102.459918131608,101.769450654969,102.371292122024,19505.2694814078,0.0,1.0
2023-09-05,103.9286,104.09,103.9286,104.01,792,100.884743698398,101.041416622241,100.884743698398,100.96375965875,815.895924224934,0.0,1.0
2023-09-06,103.7379,103.88,103.3301,103.7308,1739,100.699628911676,100.837567093077,100.303772540281,100.692736856166,1791.46844978177,0.0,1.0
2023-09-07,103.3606,103.6299,102.93,102.93,1515,100.333379257612,100.594792010963,99.9153906516212,99.9153906516212,1560.71000656663,0.0,1.0
2023-09-08,103.4687,103.84,103.346,103.346,870,100.438313229529,100.798738611331,100.319206861774,100.319206861774,896.249310701632,0.0,1.0
2023-09-11,104.495,104.5221,103.45,103.54,50695,101.434554999914,101.460861296297,100.420160914313,100.50752499824,52224.5503517464,0.0,1.0
2023-09-12,103.4502,103.46,103.0,103.0,21828,100.420355056721,100.429868034749,99.9833404946758,99.9833404946758,22486.5861540177,0.0,1.0
2023-09-13,102.6382,103.17,102.6382,102.8,3269,99.6321368772877,100.148361542094,99.6321368772877,99.7891980859483,3367.63103067085,0.0,1.0
2023-09-14,104.33,104.4336,104.01,104.4336,4978,101.274387512714,101.374953280435,100.96375965875,101.374953280435,5128.19433180774,0.0,1.0
2023-09-15,103.47,104.24,103.4,104.14,3448,100.439575155185,101.187023428786,100.371625312131,101.089952224423,3552.03175091868,0.0,1.0
2023-09-18,103.04,103.61,102.8,103.03,34645,100.022168976421,100.575474841295,99.7891980859483,100.012461855985,35690.2958267336,0.0,1.0
2023-09-19,103.0831,103.275,102.71,103.275,4613,100.064006665502,100.250286306676,99.7018340020209,100.250286306676,4752.18168996166,0.0,1.0
2023-09-20,103.95,105.0995,103.95,105.0995,1536,100.905516936132,102.021350430293,100.905516936132,102.021350430293,1582.34361061805,0.0,1.0
2023-09-21,102.1,103.16,102.1,103.16,3716,99.1096996554019,100.138654421658,99.1096996554019,100.138654421658,3828.11774547963,0.0,1.0
2023-09-22,101.9347,102.7671,101.9347,102.27,1801,98.9492409545886,99.7572616597126,98.9492409545886,99.2747207028203,1855.33909031453,0.0,1.0
2023-09-25,101.29,101.35,100.685,100.94,5621,98.3234229000554,98.3816656226737,97.7361421136547,97.9836736847823,5790.59468442976,0.0,1.0
2023-09-26,100.0224,100.92,100.0224,100.92,2018,97.0929483135404,97.9642594439095,97.0929483135404,97.9642594439095,2078.88633217919,0.0,1.0
2023-09-27,99.6507,100.29,99.34,100.29,2319,96.7321346469203,97.3527108564178,96.4305344149621,97.3527108564178,2388.96799024953,0.0,1.0
2023-09-28,100.14,100.48,100.0231,100.1022,1256,97.2071040498722,97.537146144709,97.0936278119709,97.1704111346227,1293.89555659914,0.0,1.0
2023-09-29,100.51,101.555,100.4557,101.555,1640,97.5662675060181,98.5806615916194,97.5135578420486,98.5806615916194,1689.48145925366,0.0,1.0
2023-10-02,98.7857,99.05,98.03,99.05,127858,95.8924687291737,96.1490279223072,95.1589016377968,96.1490279223072,131715.683181252,0.0,1.0
2023-10-03,96.86,97.71,96.655,97.65,98984,94.0231685467407,94.8482737838327,93.824172577795,94.7900310612145,101970.507782173,0.0,1.0
2023-10-04,97.65,97.71,97.08,97.08,11475,94.7900310612145,94.8482737838327,94.236725196341,94.236725196341,11821.2193566681,0.0,1.0
2023-10-05,99.053,99.14,97.97,98.75,7108,96.1519400584381,96.2363920062345,95.1006589151785,95.8578143092159,7322.4598855945,0.0,1.0
2023-10-06,100.64,100.91,99.15,99.15,5264,97.692460071691,97.9545523234732,96.2460991266709,96.2460991266709,5422.82341555564,0.0,1.0
2023-10-09,99.8498,99.89,99.29,99.29,1466,96.9254034148085,96.9644260389628,96.3819988127802,96.3819988127802,1510.23159711333,0.0,1.0
2023-10-10,101.125,101.56,100.99,100.99,7102,98.1632554128552,98.5855151518376,98.0322092869641,98.0322092869641,7316.27885586553,0.0,1.0
2023-10-11,102.71,102.72,101.97,102.29,9299,99.7018340020209,99.7115411224573,98.983507089729,99.2941349436931,9579.56590829253,0.0,1.0
2023-10-12,101.81,103.12,101.37,102.66,22165,98.828193162747,100.099825939912,98.4010798635465,99.653298399839,22833.7539904618,0.0,1.0
2023-10-13,101.4313,102.0,101.1,102.0,2359,98.4605845118214,99.0126284510382,98.1389876117643,99.0126284510382,2430.17485510938,0.0,1.0
2023-10-16,101.4416,101.4416,100.765,100.8873,2471,98.4705828458709,98.4705828458709,97.8137990771457,97.9325171600826,2545.55407671694,0.0,1.0
2023-10-17,101.0179,101.36,100.61,100.75,15563,98.0592921529816,98.3913727431101,97.6633387103819,97.7992383964911,16032.5609453443,0.0,1.0
2023-10-18,99.16,99.82,98.9826,99.79,2007,96.2558062471073,96.8964761959081,96.083601930566,96.867354834599,2067.55444434274,0.0,1.0
2023-10-19,97.5242,98.1724,97.5242,98.16,8893,94.6679154861249,95.2971310328108,94.6679154861249,95.2850942034697,9161.31622996509,0.0,1.0
2023-10-20,97.0837,97.16,96.99,97.14,3042,94.2403168309025,94.314382159832,94.1493611124136,94.2949679189593,3133.78207259123,0.0,1.0
2023-10-23,97.165,97.54,96.4,96.4,4006,94.3192357200502,94.6832527364143,93.5766410066674,93.5766410066674,4126.8675157135,0.0,1.0
2023-10-24,97.416,97.43,97.15,97.25,9232,94.5628844430033,94.5764744116142,94.3046750393957,94.4017462437594,9510.54440965228,0.0,1.0
2023-10-25,95.6273,96.62,95.39,96.62,26509,92.8265718105487,93.7901976562677,92.5962218425934,93.7901976562677,27308.8195142409,0.0,1.0
2023-10-26,95.264,95.8,95.09,95.8,1608,92.4739121250951,92.9942137804849,92.3050082295021,92.9942137804849,1656.51596736578,0.0,1.0
2023-10-27,95.1364,95.82,95.03,95.72,2123,92.3500492683269,93.0136280213576,92.2467655068839,92.9165568169938,2187.05435243629,0.0,1.0
2023-10-30,96.805,96.86,96.4587,96.4587,2511,93.9697793843407,94.0231685467407,93.633621803629,93.633621803629,2586.76094157679,0.0,1.0
2023-10-31,97.5921,97.6508,97.33,97.57,3363,94.7338268338879,94.7908076308494,94.4794032072504,94.7123740977235,3464.46716309149,0.0,1.0
2023-11-01,97.62,97.64,96.87,96.99,8821,94.7609096999054,94.7803239407781,94.0328756671771,94.1493611124136,9087.14387321737,0.0,1.0
2023-11-02,99.97,100.255,99.97,100.0701,3719,97.0420830024538,97.3187359348905,97.0420830024538,97.1392512780219,3831.20826034411,0.0,1.0
2023-11-03,99.88,100.05,99.6835,100.0,4069,96.9547189185264,97.1197399659448,96.7639740019516,97.0712043637629,4191.76832786776,0.0,1.0
2023-11-06,99.9382,99.9382,99.84,99.88,2194,97.0112143594661,97.0112143594661,96.9158904367809,96.9547189185264,2260.19653756251,0.0,1.0
2023-11-07,99.31,99.31,99.15,99.15,798,96.4014130536529,96.4014130536529,96.2460991266709,96.2460991266709,822.076953953913,0.0,1.0
2023-11-08,100.8404,100.9471,100.18,100.62,5799,97.886990765236,97.9905657402921,97.2459325316177,97.6730458308182,5973.96523305606,0.0,1.0
2023-11-09,99.9943,101.21,99.9943,100.86,54971,97.0656713051142,98.2457659365644,97.0656713051142,97.9060167212913,56629.5642052638,0.0,1.0
2023-11-10,100.7,100.7,99.31,99.31,3036,97.7507027943092,97.7507027943092,96.4014130536529,96.4014130536529,3127.60104286226,0.0,1.0
2023-11-13,100.9602,101.24,100.0541,100.0541,163184,98.0032820680638,98.2748872978736,97.1237198853237,97.1237198853237,168107.525882225,0.0,1.0
2023-11-14,103.3,103.66,102.49,102.49,7823,100.274554107767,100.624010443477,99.4882773524206,99.4882773524206,8059.03259496424,0.0,1.0
2023-11-15,103.34,103.71,102.8428,103.71,15298,100.313382589513,100.672546045659,99.830744561416,100.672546045659,15759.5654656478,0.0,1.0
2023-11-16,103.5166,103.633,103.1,103.16,2659,100.484810336419,100.597801218298,100.08041169904,100.138654421658,2739.22634155821,0.0,1.0
2023-11-17,105.4593,105.4593,104.78,105.03,1716,102.370612623594,102.370612623594,101.711207932351,101.95388594326,1767.77450248736,0.0,1.0
2023-11-20,106.82,106.96,106.25,106.25,7434,103.691460501372,103.827360187481,103.138154636498,103.138154636498,7658.29583420221,0.0,1.0
2023-11-21,105.4819,105.86,105.4819,105.86,1663,102.39255071578,102.759576939479,102.39255071578,102.759576939479,1713.17540654807,0.0,1.0
2023-11-22,105.47,105.47,105.04,105.25,6348,102.380999242461,102.380999242461,101.963593063697,102.16744259286,6539.52945325743,0.0,1.0
2023-11-24,106.783,106.89,105.97,105.97,4666,103.655544155757,103.759410344426,102.86635526428,102.86635526428,4806.78078590095,0.0,1.0
2023-11-27,106.6293,106.6293,106.6293,106.6293,506,103.50634571465,103.50634571465,103.50634571465,103.50634571465,521.266840477042,0.0,1.0
2023-11-28,105.2761,105.53,105.02,105.53,4890,102.192778177199,102.439241965079,101.944178822824,102.439241965079,5037.5392291161,0.0,1.0
2023-11-29,106.3605,106.5499,106.15,106.15,1893,103.24541831732,103.429271178385,103.041083432134,103.041083432134,1950.11487949218,0.0,1.0
2023-11-30,106.632,106.632,106.31,106.31,2307,103.508966637168,103.508966637168,103.196397359116,103.196397359116,2376.60593079157,0.0,1.0
2023-12-01,106.41,106.63,106.25,106.31,2928,103.29346856348,103.50702521308,103.138154636498,103.196397359116,3016.34250774068,0.0,1.0
2023-12-04,106.5664,106.5664,105.9603,106.35,1367,103.445287927105,103.445287927105,102.856939357456,103.235225840862,1408.24460658521,0.0,1.0
2023-12-05,105.7755,105.88,105.6792,105.8299,3175,102.677551771792,102.778991180352,102.58407220199,102.730358506966,3270.79489825022,0.0,1.0
2023-12-06,105.38,106.245,105.27,106.245,4084,102.293635158533,103.13330107628,102.186856833733,103.13330107628,4207.22090219022,0.0,1.0
2023-12-07,105.41,105.41,105.23,105.23,915,102.322756519842,102.322756519842,102.148028351988,102.148028351988,942.607033668965,0.0,1.0
2023-12-08,105.4,105.5822,104.93,105.3898,5184,102.313049399406,102.489913133757,101.856814738896,102.303148136561,5340.40968583595,0.0,1.0
2023-12-11,104.89,104.89,104.6708,104.7,4119,101.817986257151,101.817986257151,101.605206177186,101.63355096886,4243.27690894256,0.0,1.0
2023-12-12,104.13,104.13,103.3726,103.3927,3594,101.080245103986,101.080245103986,100.345027802135,100.364539114212,3702.43680765711,0.0,1.0
2023-12-13,106.38,106.71,104.41,104.73,79347,103.264347202171,103.584682176571,101.352044476205,101.662672330169,81741.0276508535,0.0,1.0
2023-12-14,108.8,108.8,108.02,108.79,31295,105.613470347774,105.613470347774,104.856314953737,105.603763227338,32239.2208947215,0.0,1.0
2023-12-15,108.07,108.46,107.86,108.31,11949,104.904850555919,105.283428252937,104.701001026755,105.137821446392,12309.5207052572,0.0,1.0
2023-12-18,108.553,108.91,108.337,108.91,2284,105.373704472996,105.720248672574,105.16403067157,105.720248672574,2352.91198349715,0.0,1.0
2023-12-19,109.74,109.74,109.42,109.42,2146,106.525939668793,106.525939668793,106.215311814829,106.215311814829,2210.74829973071,0.0,1.0
2023-12-20,109.14,110.0,108.95,109.68,11378,106.267856457751,107.105224577173,106.082856524391,106.793645742039,11685.5177227904,0.33413,1.0
2023-12-21,111.1843,111.1843,110.61,110.62,5857,108.258358372325,108.258358372325,107.699171731646,107.708908570244,6015.29946408714,0.0,1.0
2023-12-22,111.3,111.3,111.3,111.3,620,108.371013594903,108.371013594903,108.371013594903,108.371013594903,636.756986124983,0.0,1.0
2023-12-26,111.73,112.01,111.5,111.6601,2656,108.789697654614,109.062329135356,108.565750366862,108.721637152815,2727.78476636766,0.0,1.0
2023-12-27,112.7,112.72,112.21,112.21,5918,109.734170998613,109.753644675809,109.257065907314,109.257065907314,6077.94813530263,0.0,1.0
2023-12-28,112.35,113.0184,112.33,113.0184,1359,109.393381647685,110.044191939571,109.373907970489,110.044191939571,1395.73023249008,0.0,1.0
2023-12-29,112.15,112.3899,112.09,112.09,1550,109.198644875727,109.432231633691,109.140223844139,109.140223844139,1591.89246531245,0.0,1.0
2024-01-02,111.38,111.7399,110.95,110.95,128777,108.448908303687,108.799337124826,108.030224243976,108.030224243976,132257.507100349,0.0,1.0
2024-01-03,110.6902,110.6902,110.0,110.24,8674,107.777261177202,107.777261177202,107.105224577173,107.338908703523,8908.43564136787,0.0,1.0
2024-01-04,112.81,113.4011,112.28,112.28,4887,109.84127622319,110.416820752713,109.3252237775,109.3252237775,5019.08288902062,0.0,1.0
2024-01-05,112.56,113.4899,112.18,112.18,3588,109.597855258242,110.503283879463,109.227855391521,109.227855391521,3684.97430034908,0.0,1.0
2024-01-08,113.69,113.69,112.67,112.67,4600,110.698118019807,110.698118019807,109.704960482819,109.704960482819,4724.32602608858,0.0,1.0
2024-01-09,113.8011,113.8011,113.29,113.29,3483,110.80629429663,110.80629429663,110.30864447589,110.30864447589,3577.13642366664,0.0,1.0
2024-01-10,114.36,114.38,113.9,114.1399,2910,111.350486205868,111.369959883064,110.902591630364,111.136178388328,2988.64972519952,0.0,1.0
2024-01-11,114.6394,114.75,113.55,113.582,30788,111.622533476294,111.730222911187,110.561802279436,110.59296016295,31620.1194980903,0.0,1.0
2024-01-12,115.3559,115.3559,114.99,115.21,23869,112.320177961836,112.320177961836,111.963907037537,112.178117486692,24514.1169384147,0.0,1.0
2024-01-16,112.8981,113.4673,112.79,113.25,4374,109.927057771238,110.481278624231,109.821802545994,110.269697121499,4492.21783437203,0.0,1.0
2024-01-17,112.31,112.31,111.67,111.7174,7147,109.354434293294,109.354434293294,108.731276623026,108.777429237981,7340.16480618585,0.0,1.0
2024-01-18,112.9175,112.9175,112.34,112.34,1595,109.945947238118,109.945947238118,109.383644809087,109.383644809087,1638.10869817636,0.0,1.0
2024-01-19,112.4542,112.4542,111.82,111.82,1540,109.494839505876,109.494839505876,108.877329201995,108.877329201995,1581.62219134269,0.0,1.0
2024-01-22,112.28,112.66,112.28,112.64,40874,109.3252237775,109.695223644221,109.3252237775,109.675749967025,41978.7178239879,0.0,1.0
2024-01-23,112.1089,112.1089,111.37,111.615,23956,109.158626469089,109.158626469089,108.439171465089,108.677724010738,24603.4683219518,0.0,1.0
2024-01-24,112.018,113.26,112.018,113.09,3213,109.070118606234,110.279433960097,109.070118606234,110.113907703932,3299.83902648318,0.0,1.0
2024-01-25,112.9664,113.09,112.4778,113.09,3624,109.993560378861,110.113907703932,109.517818444967,110.113907703932,3721.94728664023,0.0,1.0
2024-01-26,113.5787,113.5787,113.23,113.23,2702,110.589747006212,110.589747006212,110.250223444303,110.250223444303,2775.02802662856,0.0,1.0
2024-01-29,113.9123,113.9123,112.8801,113.135,2462,110.914567941839,110.914567941839,109.909531461761,110.157723477622,2528.54145135437,0.0,1.0
2024-01-30,113.8905,114.06,113.679,114.0,2673,110.893341633696,111.05838104793,110.68740749735,110.999960016343,2745.24423211624,0.0,1.0
2024-01-31,114.63,115.5,114.27,115.0,4977,111.613380848012,112.460485806032,111.262854658487,111.973643876135,5111.51535474845,0.0,1.0
2024-02-01,116.35,116.35,114.9,114.9,49448,113.288117086855,113.288117086855,111.876275490156,111.876275490156,50784.4507256583,0.0,1.0
2024-02-02,114.6028,114.71,114.315,114.71,1645,111.586896647026,111.691275556796,111.306670432178,111.691275556796,1689.46006802515,0.0,1.0
2024-02-05,114.85,115.12,114.55,114.66,4243,111.827591297167,112.090485939311,111.535486139229,111.642591363806,4357.6772453682,0.0,1.0
2024-02-06,115.4688,115.4688,115.16,115.16,2426,112.430106869606,112.430106869606,112.129433293702,112.129433293702,2491.56846506324,0.0,1.0
2024-02-07,116.02,116.26,116.02,116.26,6127,112.966801413124,113.200485539474,112.966801413124,113.200485539474,6292.59686127057,0.0,1.0
2024-02-08,115.7561,115.7561,115.48,115.48,1976,112.709846242525,112.709846242525,112.441012128836,112.441012128836,2029.40613642413,0.0,1.0
2024-02-09,117.4023,117.4399,116.85,116.91,4177,114.312724612515,114.349335125643,113.774959016752,113.833380048339,4289.89343716782,0.0,1.0
2024-02-12,116.852,118.0,116.72,116.985,2486,113.776906384471,114.894695455513,113.648380114978,113.906406337823,2553.19010888178,0.0,1.0
2024-02-13,115.11,115.5528,114.77,115.19,3749,112.080749100713,112.511896313829,111.749696588383,112.158643809496,3850.32571126217,0.0,1.0
2024-02-14,117.15,117.15,116.25,116.25,7625,114.067064174689,114.067064174689,113.190748700876,113.190748700876,7831.08390194032,0.0,1.0
2024-02-15,118.0204,118.21,117.655,117.66,8287,114.914558606253,115.099169066069,114.558774523884,114.563642943183,8510.97603873824,0.0,1.0
2024-02-16,118.4,118.9275,117.67,117.67,8521,115.28416899943,115.79778723547,114.573379781781,114.573379781781,8751.30044963059,0.0,1.0
2024-02-20,118.1281,118.9,117.51,118.9,2405,115.019424357952,115.771010929326,114.417590364215,115.771010929326,2470.00088972675,0.0,1.0
2024-02-21,118.68,118.68,117.58,117.8522,6106,115.556800480172,115.556800480172,114.4857482344,114.750784981036,6271.02928593408,0.0,1.0
2024-02-22,119.36,119.65,118.98,118.98,8734,116.218905504831,116.50127382417,115.84890563811,115.84890563811,8970.05728518641,0.0,1.0
2024-02-23,118.4059,118.56,118.25,118.56,17707,115.289913734203,115.439958416997,115.138116420461,115.439958416997,18185.57411825,0.0,1.0
2024-02-26,119.6083,119.6083,119.3,119.41,2346,116.460671207217,116.460671207217,116.160484473243,116.26758969782,2409.40627330518,0.0,1.0
2024-02-27,119.0148,119.15,118.11,118.11,5779,115.88278983643,116.014431894274,115.00180068009,115.00180068009,5935.19132712303,0.0,1.0
2024-02-28,118.8598,119.03,118.67,119.03,6377,115.731868838162,115.897589831099,115.547063641574,115.897589831099,6549.35371051455,0.0,1.0
2024-02-29,118.86,119.24,118.54,119.24,5485,115.732063574934,116.102063441656,115.420484739801,116.102063441656,5633.24527241216,0.0,1.0
2024-03-01,120.5136,120.5136,119.685,119.685,6888,117.342147205487,117.342147205487,116.535352759263,116.535352759263,7074.16471036917,0.0,1.0
2024-03-04,121.1797,121.2602,120.7,120.75,1489,117.990718024495,118.069099575208,117.523641876953,117.572326069942,1529.24379409693,0.0,1.0
2024-03-05,119.32,120.33,119.06,120.33,34540,116.179958150439,117.163378848829,115.926800346893,117.163378848829,35473.5262915433,0.0,1.0
2024-03-06,120.2556,120.4799,119.88,119.96,1921,117.090936769661,117.309334059412,116.725221111923,116.803115820706,1972.91962959046,0.0,1.0
2024-03-07,124.2639,124.39,123.62,123.62,4303,120.993753784867,121.116535319587,120.366798747547,120.366798747547,4419.29888918677,0.0,1.0
2024-03-08,123.51,124.64,123.41,124.53,18564,120.259693522969,121.359956284535,120.16232513699,121.252851059958,19065.7365974584,0.0,1.0
2024-03-11,123.0,123.42,122.91,123.42,6787,119.763114754475,120.172061975588,119.675483207094,120.172061975588,6970.43494327461,0.0,1.0
2024-03-12,124.488,124.488,123.05,123.05,1928,121.211956337846,121.211956337846,119.811798947465,119.811798947465,1980.10882136931,0.0,1.0
2024-03-13,123.9984,124.3,123.8145,124.0,214985,120.735240720092,121.028903772206,120.556180258276,120.736798614268,220795.484938838,0.0,1.0
2024-03-14,123.1307,124.39,123.1307,124.39,2131,119.89037523495,121.116535319587,119.89037523495,121.116535319587,2188.59538295538,0.0,1.0
2024-03-15,122.08,122.3151,122.075,122.3151,2316,118.867325603466,119.096238678903,118.862457184167,119.096238678903,2378.5954513959,0.0,1.0
2024-03-18,122.215,122.48,121.67,122.04,4954,118.998772924538,119.256799147383,118.468115220951,118.828378249075,5087.89372461801,0.0,1.0
2024-03-19,122.2143,122.515,121.965,122.07,2205,118.998091345836,119.290878082476,118.75535195959,118.857588764868,2264.59541033159,0.0,1.0
2024-03-20,123.43,123.44,122.13,122.13,2841,120.181798814186,120.191535652784,118.916009796456,118.916009796456,2917.78483480818,0.0,1.0
2024-03-21,122.34,122.77,122.11,122.2001,3854,119.120483407012,119.539167466723,118.89653611926,118.984265035027,3958.16358794465,0.0,1.0
2024-03-22,122.7486,122.9099,122.7341,122.7707,1922,119.518330632123,119.675385838708,119.504212216156,119.539849045425,1973.94665698745,0.0,1.0
2024-03-25,122.8719,123.26,122.87,122.87,2263,119.638385852036,120.016272558021,119.636535852702,119.636535852702,2324.16299935618,0.0,1.0
2024-03-26,123.18,123.33,122.77,123.28,6440,119.938377849238,120.084430428207,119.539167466723,120.035746235217,6614.056436524,0.0,1.0
2024-03-27,122.85,122.85,122.48,122.54,3823,119.617062175506,119.617062175506,119.256799147383,119.315220178971,3926.32573863841,0.0,1.0
2024-03-28,122.1714,122.46,122.1714,122.445,1445,118.956320308251,119.237325470187,118.956320308251,119.22272021229,1484.05458863,0.0,1.0
2024-04-01,121.7533,122.68,121.7533,122.68,126893,118.549223086472,119.451535919342,118.549223086472,119.451535919342,130322.587484447,0.0,1.0
2024-04-02,121.31,121.35,120.27,120.27,10601,118.117589031426,118.156536385818,117.104957817242,117.104957817242,10887.5174353402,0.0,1.0
2024-04-03,122.44,122.73,120.92,120.92,24758,119.217851792991,119.500220112331,117.737852326107,117.737852326107,25427.1442943264,0.0,1.0
2024-04-04,120.52,122.78,120.52,122.78,26249,117.34837878219,119.548904305321,117.34837878219,119.548904305321,26958.4421432171,0.0,1.0
2024-04-05,121.55,121.7771,121.3301,121.34,2721,118.351273157776,118.572396762335,118.137160077008,118.14679954722,2794.54154717109,0.0,1.0
2024-04-08,122.1959,122.455,122.03,122.16,2998,118.980175562816,119.232457050888,118.818641410477,118.94522031225,3079.02813613338,0.0,1.0
2024-04-09,121.4128,122.47,121.17,122.395,4125,118.217683732213,119.247062308785,117.981273291055,119.174036019301,4236.48801252507,0.0,1.0
2024-04-10,119.91,119.98,119.07,119.45,15289,116.754431627717,116.822589497902,115.936537185491,116.306537052212,15702.2218723626,0.0,1.0
2024-04-11,120.46,121.21,119.82,120.41,48523,117.289957750602,118.020220645447,116.666800080335,117.241273557613,49834.4503834558,0.0,1.0
2024-04-12,118.18,119.4,117.7101,119.32,5750,115.069958550276,116.257852859222,114.612424504559,116.179958150439,5905.40753261069,0.0,1.0
2024-04-15,117.33,119.2644,117.29,119.2644,8150,114.242327269452,116.125821327834,114.20337991506,116.125821327834,8370.27328535257,0.0,1.0
2024-04-16,117.27,117.62,116.99,116.99,9830,114.183906237864,114.524695588792,113.911274757122,113.911274757122,10095.6793122719,0.0,1.0
2024-04-17,117.4521,118.42,117.4521,117.86,1162,114.361214068733,115.303642676626,114.361214068733,114.758379715142,1193.40583528585,0.0,1.0
2024-04-18,116.2091,116.39,116.2091,116.285,1340,113.150925031011,113.327064441247,113.150925031011,113.224827635969,1376.21671194754,0.0,1.0
2024-04-19,117.1,117.88,117.01,117.26,2058,114.0183799817,114.777853392338,113.930748434318,114.174169399266,2113.62238297614,0.0,1.0
2024-04-22,118.8969,119.15,118.0,118.0,2186,115.767992509361,116.014431894274,114.894695455513,114.894695455513,2245.08188978904,0.0,1.0
2024-04-23,120.818,120.818,120.1401,120.186,2014,117.638536572408,117.638536572408,116.978476283855,117.023168373019,2068.43317750922,0.0,1.0
2024-04-24,119.3258,119.3258,119.0159,119.26,1758,116.185605516826,116.185605516826,115.883860888676,116.121537118851,1805.51416388341,0.0,1.0
2024-04-25,117.8463,117.93,117.07,117.07,2418,114.745040246263,114.826537585327,113.989169465906,113.989169465906,2483.35224588742,0.0,1.0
2024-04-26,119.7102,119.7102,119.31,119.31,1647,116.55988959253,116.55988959253,116.170221311841,116.170221311841,1691.5141228191,0.0,1.0
2024-04-29,119.9679,120.56,119.8726,119.88,7196,116.810807923198,117.387326136582,116.71801585136,116.725221111923,7390.48914863772,0.0,1.0
2024-04-30,118.98,119.418,118.98,119.418,3372,115.84890563811,116.275379168699,115.84890563811,116.275379168699,3463.1363826023,0.0,1.0
2024-05-01,119.26,120.77,118.99,119.26,8049,116.121537118851,117.591799747138,115.858642476707,116.121537118851,8266.54351825806,0.0,1.0
2024-05-02,118.63,118.97,118.63,118.77,9736,115.508116287182,115.839168799512,115.508116287182,115.644432027553,9999.13873695617,0.0,1.0
2024-05-03,120.1482,120.41,120.02,120.41,2851,116.986363123119,117.241273557613,116.861536852294,117.241273557613,2928.05510877794,0.0,1.0
2024-05-06,121.3669,121.3669,120.06,120.06,1274,118.172991643048,118.172991643048,116.900484206685,116.900484206685,1308.43290374714,0.0,1.0
2024-05-07,122.68,122.73,121.96,121.96,12191,119.451535919342,119.500220112331,118.750483540291,118.750483540291,12520.4909965317,0.0,1.0
2024-05-08,122.7054,122.7054,121.935,122.13,11968,119.47626748938,119.47626748938,118.726141443796,118.916009796456,12291.4638870061,0.0,1.0
2024-05-09,123.9531,123.9531,122.87,122.87,2495,120.691132841244,120.691132841244,119.636535852702,119.636535852702,2562.43335545455,0.0,1.0
2024-05-10,124.059,124.49,123.9556,124.17,2468,120.794245961996,121.213903705566,120.693567050893,120.902324870432,2534.70361573621,0.0,1.0
2024-05-13,124.9768,125.3404,124.67,125.18,286339,121.687893008513,122.041924459934,121.389166800329,121.885745568823,294077.997822647,0.0,1.0
2024-05-14,126.1556,126.25,125.4987,125.77,16070,122.835671542436,122.927587298801,122.196058614939,122.4602190461,16504.3302694008,0.0,1.0
2024-05-15,128.26,128.33,127.366,127.38,5512,124.884691856984,124.952849727169,124.014218486329,124.027850060366,5660.97501213047,0.0,1.0
2024-05-16,128.0885,128.46,127.51,127.52,27773,124.717705075029,125.079428628942,124.154428962139,124.164165800737,28523.6318962083,0.0,1.0
2024-05-17,127.78,127.92,127.3401,127.54,9685,124.417323604283,124.553639344654,123.989000074361,124.183639477933,9946.76033971043,0.0,1.0
2024-05-20,128.0255,128.0699,127.76,127.79,1837,124.656362991862,124.699594555237,124.397849927088,124.427060442881,1886.64932824451,0.0,1.0
2024-05-21,127.7459,127.8759,127.0,127.0,2438,124.384120984664,124.510699886437,123.657850193645,123.657850193645,2503.89279382695,0.0,1.0
2024-05-22,126.85,127.4799,126.85,126.88,4275,123.511797614676,124.12512107796,123.511797614676,123.54100813047,4390.54212207146,0.0,1.0
2024-05-23,126.94,128.24,126.79,128.24,2761,123.599429162058,124.865218179788,123.453376583089,124.865218179788,2835.62264305011,0.0,1.0
2024-05-24,127.725,127.75,127.17,127.17,13167,124.363770991995,124.38811308849,123.82337644981,123.82337644981,13522.86973598,0.0,1.0
2024-05-28,128.06,128.575,127.86,128.47,3147,124.689955085025,125.191402272818,124.495218313067,125.08916546754,3232.05521828278,0.0,1.0
2024-05-29,126.05,126.5,126.05,126.5,6779,122.732850526842,123.171008263749,122.732850526842,123.171008263749,6962.21872409881,0.0,1.0
2024-05-30,126.818,127.06,126.818,127.06,1088,123.480639731163,123.716271225233,123.480639731163,123.716271225233,1117.40580790964,0.0,1.0
2024-05-31,128.197,128.197,127.53,128.11,2490,124.823349773817,124.823349773817,124.173902639335,124.738639278015,2557.29821846968,0.0,1.0
2024-06-03,129.12,129.12,127.64,128.06,23550,125.722059976405,125.722059976405,124.281007863912,124.689955085025,24186.4951987796,0.0,1.0
2024-06-04,128.2607,128.615,127.25,127.83,12223,124.885373435686,125.23034962721,123.901271158593,124.466007797273,12553.3558732349,0.0,1.0
2024-06-05,129.875,129.99,129.5,129.61,3830,126.457191290549,126.569164934425,126.092059843126,126.199165067704,3933.51493041721,0.0,1.0
2024-06-06,130.22,130.38,129.44,129.46,28202,126.793112222177,126.948901639744,126.033638811539,126.053112488735,28964.2266495109,0.0,1.0
2024-06-07,129.2265,129.735,128.9,129.53,7959,125.825757307473,126.320875550178,125.507849527251,126.12127035892,8174.11105253022,0.0,1.0
2024-06-10,129.357,129.51,127.89,128.08,28296,125.952823051176,126.101796681724,124.524428828861,124.709428762221,29060.7672248266,0.0,1.0
2024-06-11,125.78,126.37,125.315,125.93,17602,123.671008557326,124.251115848222,123.213805353485,123.818493461791,17902.1711379813,1.233514,1.0
2024-06-12,127.28,128.29,127.28,128.17,9548,125.145857601976,126.138922625373,125.145857601976,126.020934701801,9710.82433958894,0.0,1.0
2024-06-13,125.85,127.225,125.56,127.225,5498,123.739834846077,125.091779803672,123.454697364111,125.091779803672,5591.75871586301,0.0,1.0
2024-06-14,124.668,124.925,124.0201,124.66,15522,122.577653798893,122.830344601876,121.940617334874,122.569787937322,15786.7003978948,0.0,1.0
2024-06-17,125.21,125.24,124.05,124.6947,2374,123.11056592036,123.140062901253,121.970015992498,122.603906111888,2414.48439277169,0.0,1.0
2024-06-18,124.9534,125.36,124.9534,125.33,4601,122.858268410455,123.258050824825,122.858268410455,123.228553843932,4679.46195920076,0.0,1.0
2024-06-20,125.78,126.22,125.45,125.45,27769,123.671008557326,124.103630943757,123.346541767504,123.346541767504,28242.5514333941,0.0,1.0
2024-06-21,125.319,125.54,125.01,125.31,10113,123.217738284271,123.435032710183,122.913919381073,123.208889190003,10285.4594204297,0.0,1.0
2024-06-24,126.785,127.4199,126.52,126.91,5887,124.659157417241,125.283411856207,124.398600752687,124.782061504296,5987.39242638882,0.0,1.0
2024-06-25,128.14,128.14,127.35,127.35,5998,125.991437720908,125.991437720908,125.214683890726,125.214683890726,6100.2853360761,0.0,1.0
2024-06-26,126.6109,127.1198,126.4401,126.725,16619,124.487976604793,124.988343724007,124.320040460242,124.600163455456,16902.4078026423,0.0,1.0
2024-06-27,126.2258,126.4,126.06,126.4,5120,124.109333693396,124.280612829115,123.946313712328,124.280612829115,5207.31259098194,0.0,1.0
2024-06-28,125.765,125.78,125.4,125.71,14345,123.65626006688,123.671008557326,123.297380132682,123.602182268576,14589.6287339132,0.0,1.0
2024-07-01,127.67,127.67,126.949,127.09,10161,125.529318353585,125.529318353585,124.820407579456,124.959043389654,10334.2779759702,0.0,1.0
2024-07-02,126.1,126.5,125.305,125.84,11249,123.985643020185,124.378936098758,123.203973026521,123.730002519112,11440.8319015538,0.0,1.0
2024-07-03,127.1546,127.44,126.35,126.71,8996,125.022560221843,125.303174833405,124.231451194293,124.585414965009,9149.41095087372,0.0,1.0
2024-07-05,128.7163,128.7163,127.155,128.29,8968,126.558074723862,126.558074723862,125.022953514922,126.138922625373,9120.9334601418,0.0,1.0
2024-07-08,127.8695,128.38,127.5901,128.31,2743,125.725473276523,126.227413568052,125.45075806114,126.158587279302,2789.77703848895,0.0,1.0
2024-07-09,126.7599,126.9599,126.5501,126.92,4013,124.634478276561,124.831124815848,124.428196056849,124.79189383126,4081.43465383017,0.0,1.0
2024-07-10,128.04,128.405,127.26,127.26,5686,125.893114451265,126.251994385463,125.126192948047,125.126192948047,5782.96472506312,0.0,1.0
2024-07-11,127.8637,128.38,127.52,128.38,11376,125.719770526884,126.227413568052,125.38183344912,126.227413568052,11569.9976630879,0.0,1.0
2024-07-12,128.86,129.6155,128.86,129.17,5603,126.69936526234,127.442197564495,126.69936526234,127.004167398234,5698.54930610775,0.0,1.0
2024-07-15,126.7229,128.24,126.7229,128.11,17189,124.598098666793,126.089760990551,124.598098666793,125.961940740015,17482.1281496852,0.0,1.0
2024-07-16,127.74,127.74,126.98,127.1,13708,125.598144642335,125.598144642335,124.850887793046,124.968875716618,13941.7658197618,0.0,1.0
2024-07-17,124.5,126.4,124.47,126.4,9305,122.412470705892,124.280612829115,122.382973724999,124.280612829115,9463.68040216543,0.0,1.0
2024-07-18,123.5634,125.7,122.93,125.7,6939,121.491574962413,123.592349941612,120.868795372493,123.592349941612,7057.33243531713,0.0,1.0
2024-07-19,124.1524,124.49,124.14,124.15,3735,122.070699020612,122.402638378928,122.058506935177,122.068339262141,3798.69385299171,0.0,1.0
2024-07-22,126.0266,126.19,125.975,126.19,1998,123.913473740267,124.074133962864,123.862738933131,124.074133962864,2032.07237437146,0.0,1.0
2024-07-23,125.9346,126.195,125.7536,125.7536,2449,123.823016332195,124.079050126346,123.645051214141,123.645051214141,2490.76338580366,0.0,1.0
2024-07-24,125.3226,126.33,125.3226,126.33,3581,123.221277921978,124.211786540365,123.221277921978,124.211786540365,3642.06765396607,0.0,1.0
2024-07-25,124.9587,125.98,124.38,124.7694,4797,122.863479543746,123.867655096613,122.29448278232,122.677353594311,4878.80439432429,0.0,1.0
2024-07-26,125.0073,125.3999,124.82,125.2,4659,122.911264652793,123.297281809412,122.727105168751,123.100733593395,4738.45104714546,0.0,1.0
2024-07-29,125.58,125.58,124.77,124.78,6195,123.47436201804,123.47436201804,122.677943533929,122.687775860894,6300.64482444004,0.0,1.0
2024-07-30,126.4197,126.486,125.8201,126.486,3576,124.299982513235,124.365170841008,123.710436188453,124.365170841008,3636.98238776393,0.0,1.0
2024-07-31,128.12,128.475,128.11,128.22,1868,125.971773066979,126.320820674213,125.961940740015,126.070096336623,1899.85545311607,0.0,1.0
2024-08-01,126.6,127.62,125.61,127.22,9661,124.477259368401,125.480156718763,123.503858998933,125.08686364019,9825.75135575715,0.0,1.0
2024-08-02,124.75,125.1599,123.81,124.885,57175,122.658278880001,123.061305962268,121.734040145354,122.791015294019,58150.0190213654,0.0,1.0
2024-08-05,120.9629,121.67,118.93,119.4,22747,118.93467833534,119.629922174987,116.935864586761,117.397983954085,23134.9100599738,0.0,1.0
2024-08-06,122.2378,122.66,121.09,121.09,18574,120.188201700022,120.603322544456,119.059647211056,119.059647211056,18890.7468876754,0.0,1.0
2024-08-07,120.09,122.33,120.09,122.33,9384,118.076414514623,120.278855754633,118.076414514623,120.278855754633,9544.0276081591,0.0,1.0
2024-08-08,123.31,123.5225,121.32,122.15,9050,121.242423797137,121.451360745129,119.285790731236,120.101873869275,9204.33182585675,0.0,1.0
2024-08-09,125.0557,125.0557,124.35,124.58,2445,122.9588531153,122.9588531153,122.264985801427,122.491129321607,2486.69517284196,0.0,1.0
2024-08-12,123.9338,124.62,123.79,124.62,3536,121.855764353172,122.530458629464,121.714375491425,122.530458629464,3596.3002581469,0.0,1.0
2024-08-13,126.72,126.72,124.66,124.66,3709,124.595247291973,124.595247291973,122.569787937322,122.569787937322,3772.25046874063,0.0,1.0
2024-08-14,127.55,127.55,126.64,127.04,11463,125.411330430013,125.411330430013,124.516588676259,124.909881754832,11658.481295005,0.0,1.0
2024-08-15,128.6347,128.92,128.57,128.72,3875,126.477842935833,126.758359224126,126.414227780374,126.561712684839,3941.08130665137,0.0,1.0
2024-08-16,128.9099,129.06,128.56,128.56,4251,126.748428573892,126.896011801626,126.40439545341,126.40439545341,4323.49332505159,0.0,1.0
2024-08-19,130.1054,130.1054,129.0,129.0,6089,127.923883262477,127.923883262477,126.83701783984,126.83701783984,6192.83718095489,0.0,1.0
2024-08-20,128.9444,129.29,128.57,129.24,1964,126.782350101919,127.122155321806,126.414227780374,127.072993686984,1997.49256419697,0.0,1.0
2024-08-21,129.59,129.59,128.59,129.12,16289,127.417125130736,127.417125130736,126.433892434303,126.955005763412,16566.7802333016,0.0,1.0
2024-08-22,128.7398,129.506,128.61,129.32,6621,126.581180692228,127.334533584235,126.453557088231,127.151652302699,6733.90950486162,0.0,1.0
2024-08-23,130.9941,130.9941,129.81,129.81,16414,128.797682159797,128.797682159797,127.633436323951,127.633436323951,16693.911888355,0.0,1.0
2024-08-26,129.5959,130.01,129.41,129.89,3874,127.422926203645,127.830082863237,127.240143245378,127.712094939666,3940.06425341093,0.0,1.0
2024-08-27,130.66,130.68,129.69,130.0826,7837,128.469184115919,128.488848769848,127.515448400379,127.901465556999,7970.64624521979,0.0,1.0
2024-08-28,128.9919,129.39,128.9919,129.35,2785,126.829053654999,127.220478591449,126.829053654999,127.181149283592,2832.49327458685,0.0,1.0
2024-08-29,130.4247,130.88,130.095,130.85,3814,128.237829462448,128.685495309134,127.913657642434,128.655998328241,3879.04105898537,0.0,1.0
2024-08-30,130.1497,130.375,129.6,130.375,986,127.967440470929,128.188962797435,127.4269574577,128.188962797435,1002.81449506019,0.0,1.0
2024-09-03,128.3512,130.23,128.3512,130.23,6151,126.199096466395,128.046394056453,126.199096466395,128.046394056453,6255.89448186128,0.0,1.0
2024-09-04,128.6352,128.91,128.08,128.08,4691,126.478334552182,126.748526897161,125.932443759122,125.932443759122,4770.99675083909,0.0,1.0
2024-09-05,127.5186,127.95,127.4524,127.79,2235,125.380456923345,125.804623508586,125.315366918841,125.647306277157,2273.11399235246,0.0,1.0
2024-09-06,126.44,128.37,126.44,128.37,6588,124.319942136972,126.217581241088,124.319942136972,126.217581241088,6700.34674792754,0.0,1.0
2024-09-09,127.4349,127.89,127.1413,127.89,2422,125.298160346653,125.7456295468,125.009483226981,125.7456295468,2463.30294831216,0.0,1.0
2024-09-10,125.87,126.25,125.02,126.25,13477,123.759499500005,124.13312792465,122.923751708037,124.13312792465,13706.8265212234,0.0,1.0
2024-09-11,129.0807,129.16,126.7811,126.7811,1921,126.916364718442,126.99433507127,124.655322809725,124.655322809725,1953.75927485866,0.0,1.0
2024-09-12,130.3625,130.3625,129.18,129.5074,1289,128.17667238873,128.17667238873,127.013999725198,127.33591011001,1310.98162690932,0.0,1.0
2024-09-13,131.6334,131.795,131.62,131.62,674,129.426262822627,129.58515322637,129.413087504494,129.413087504494,685.493884047229,0.0,1.0
2024-09-16,132.0709,132.33,131.75,132.07,3765,129.856427127316,130.111182718962,129.540907755031,129.855542217889,3829.20545020449,0.0,1.0
2024-09-17,130.8961,132.0,130.8961,132.0,2066,128.701325355547,129.786715929139,128.701325355547,129.786715929139,2101.23199472044,0.0,1.0
2024-09-18,130.3986,132.17,130.3001,130.3001,3865,128.212167089071,129.953865487532,128.115318668473,128.115318668473,3930.91077424711,0.0,1.0
2024-09-19,132.3436,132.3436,132.265,132.265,1056,130.124554683633,130.124554683633,130.047272593694,130.047272593694,1074.00822189002,0.0,1.0
2024-09-20,129.5544,129.73,129.02,129.02,1708,127.382122046743,127.554777708236,126.856682493769,126.856682493769,1737.12693464787,0.0,1.0
2024-09-23,127.87,127.87,127.86,127.86,746,125.725964892871,125.725964892871,125.716132565907,125.716132565907,758.721717357915,0.0,1.0
2024-09-24,128.5479,128.5479,127.15,127.9996,2054,126.392498337783,126.392498337783,125.01803735144,125.853391850329,2089.02735583533,0.0,1.0
2024-09-25,128.1404,129.39,127.96,129.36,2629,125.991831013987,127.220478591449,125.81445583555,127.190981610556,2673.83296908036,0.0,1.0
2024-09-26,128.6379,129.05,128.5,128.885,12359,126.480989280462,126.886179474662,126.345401491624,126.723946079751,12569.7609984269,0.0,1.0
2024-09-27,127.1389,127.92,127.1389,127.9152,2859,125.007123468509,125.775126527693,125.007123468509,125.77040701075,2907.75521437839,0.0,1.0
2024-09-30,127.02,127.02,125.96,126.34,2550,124.890217100903,124.890217100903,123.847990442684,124.221618867329,2593.48576308671,0.0,1.0
2024-10-01,124.0165,125.13,123.66,125.13,68785,121.937077697167,123.031907304645,121.586555240889,123.031907304645,69958.0071427133,0.0,1.0
2024-10-02,124.02,124.14,123.335,123.47,4466,121.940519011605,122.058506935177,121.267004614548,121.399741028567,4542.15977174321,0.0,1.0
2024-10-03,122.26,123.91,120.57,123.0,12982,120.210029465883,121.832363414997,118.548366208911,120.937621661243,13203.3851672124,0.0,1.0
2024-10-04,122.02,122.3371,121.46,121.94,7440,119.974053618739,120.285836706778,119.423443308736,119.895395003024,7566.87610877061,0.0,1.0
2024-10-07,122.9164,123.5,122.9164,123.03,5856,120.855423407821,121.42923800946,120.855423407821,120.967118642136,5955.8637759356,0.0,1.0
2024-10-08,123.6166,123.74,123.05,123.74,1696,121.543882941864,121.665213856603,120.986783296065,121.665213856603,1724.92229576276,0.0,1.0
2024-10-09,123.3,123.43,123.12,123.12,1324,121.232591470173,121.360411720709,121.055609584815,121.055609584815,1346.57849032423,0.0,1.0
2024-10-10,122.4,122.81,122.02,122.81,7874,120.347682043383,120.750807448921,119.974053618739,120.750807448921,8008.27721511559,0.0,1.0
2024-10-11,123.4348,123.6999,123.22,123.55,3091,121.365131237652,121.625786225476,121.153932854458,121.478399644281,3143.71156615726,0.0,1.0
2024-10-14,123.6652,123.87,123.3,123.3,6351,121.59166805091,121.79303410714,121.232591470173,121.232591470173,6459.30512994654,0.0,1.0
2024-10-15,122.73,123.3499,121.73,123.08,308151,120.672148833206,121.281654781725,119.688916136773,121.016280276958,313405.973090562,0.0,1.0
2024-10-16,122.21,122.73,122.21,122.73,748,120.160867831061,120.672148833206,120.160867831061,120.672148833206,760.755823838767,0.0,1.0
2024-10-17,122.44,123.21,122.44,123.04,11686,120.387011351241,121.144100527494,120.387011351241,120.9769509691,11885.28416762,0.0,1.0
2024-10-18,123.01,123.36,122.07,122.77,18779,120.947453988207,121.291585431959,120.023215253561,120.711478141064,19099.2428019629,0.0,1.0
2024-10-21,122.41,123.01,121.99,122.955,3039,120.357514370348,120.947453988207,119.944556637846,120.893376189904,3090.82479765509,0.0,1.0
2024-10-22,121.6547,122.03,121.295,121.47,15587,119.614878714732,119.983885945703,119.261209913825,119.433275635701,15852.8088585225,0.0,1.0
2024-10-23,120.9443,121.22,120.695,121.22,3715,118.916390207186,119.187467461593,118.671270295965,119.187467461593,3778.35278818318,0.0,1.0
2024-10-24,121.2344,121.5825,121.2344,121.285,2648,119.201626012421,119.543889314049,119.201626012421,119.251377586861,2693.15698064847,0.0,1.0
2024-10-25,120.5734,121.23,120.4,120.87,4828,118.551709200079,119.197299788557,118.381216650518,118.843336017841,4910.33304477749,0.0,1.0
2024-10-28,121.25,121.27,120.565,120.565,5189,119.216964442486,119.236629096414,118.543450045429,118.543450045429,5277.48926457131,0.0,1.0
2024-10-29,119.865,120.22,119.53,119.53,4741,117.855187157926,118.20423476516,117.525804204621,117.525804204621,4821.84941286042,0.0,1.0
2024-10-30,118.9752,119.1805,117.05,117.84,8436,116.98030670464,117.182164377218,115.087387117468,115.864140947649,8579.86113623507,0.0,1.0
2024-10-31,119.48,119.48,118.55,118.81,3376,117.476642569799,117.476642569799,116.562236162117,116.817876663189,3433.57173967872,0.0,1.0
2024-11-01,120.0857,120.66,120.0,120.66,6533,118.072186614029,118.63685715159,117.987923571944,118.63685715159,6644.40881970408,0.0,1.0
2024-11-04,120.329,120.8186,120.11,120.52,11462,118.311407129071,118.792797857244,118.096079168552,118.49920457409,11657.4642417646,0.0,1.0
2024-11-05,119.6752,119.9,119.0,119.155,5327,117.668569592143,117.889600302301,117.004690875512,117.157091943459,5417.84261175015,0.0,1.0
2024-11-06,115.83,116.0,115.1,115.91,6592,113.887843227819,114.054992786213,113.170083359423,113.966501843534,6704.41496088926,0.0,1.0
2024-11-07,117.1,117.97,116.65,117.13,8878,115.136548752289,115.991961198186,114.694094038894,115.166045733182,9029.39866850344,0.0,1.0
2024-11-08,116.81,117.31,116.25,117.31,21082,114.851411270324,115.34302761854,114.300800960321,115.34302761854,21441.5164146642,0.0,1.0
2024-11-11,117.4741,118.03,117.35,118.03,3223,115.504376104025,116.050955159972,115.382356926397,116.050955159972,3277.9625938935,0.0,1.0
2024-11-12,115.0464,115.82,114.18,115.82,8372,113.117382086895,113.878010900855,112.265509278705,113.878010900855,8514.76972884776,0.0,1.0
2024-11-13,113.8975,114.2803,113.55,113.94,7491,111.987746041963,112.364127518157,111.646072679952,112.029533431561,7618.74582403234,0.0,1.0
2024-11-14,113.7,114.7,113.56,114.7,22372,111.793557584417,112.77679028085,111.655905006917,112.77679028085,22753.5150948141,0.0,1.0
2024-11-15,112.3692,112.65,112.29,112.335,3421,110.485071512005,110.761163253163,110.407199482447,110.451444953787,3479.33913549787,0.0,1.0
2024-11-18,111.7846,111.9761,111.41,111.57,3445,109.91027367767,110.098562739037,109.541954709586,109.699271941015,3503.74841326811,0.0,1.0
2024-11-19,112.26,112.3399,111.33,111.33,114583,110.377702501554,110.456262793999,109.463296093871,109.463296093871,116537.011447751,0.0,1.0
2024-11-20,113.6416,113.6416,112.29,112.64,10997,111.736136794946,111.736136794946,110.407199482447,110.751330926199,11184.5344849664,0.0,1.0
2024-11-21,111.71,111.91,111.17,111.53,8183,109.836924518516,110.033571057803,109.305978862442,109.659942633158,8322.54666640725,0.0,1.0
2024-11-22,112.648,113.18,111.9,111.9,3852,110.75919678777,111.282276582272,110.023738730838,110.023738730838,3917.68908212156,0.0,1.0
2024-11-25,112.9567,113.45,112.65,113.45,5239,111.062720721159,111.547749410309,110.761163253163,111.547749410309,5328.34192659263,0.0,1.0
2024-11-26,112.8194,113.35,112.44,113.35,101325,110.927722871939,111.449426140666,110.554684386912,111.449426140666,103052.91958618,0.0,1.0
2024-11-27,113.91,113.91,113.03,113.03,3619,112.000036450668,112.000036450668,111.134791677807,111.134791677807,3680.71567710228,0.0,1.0
2024-11-29,114.26,114.87,114.1,114.1,4136,112.34416789442,112.943939839244,112.186850662991,112.186850662991,4206.53220240258,0.0,1.0
2024-12-02,115.61,116.02,113.44,114.56,8709,113.671532034604,114.074657440142,111.537917083345,112.63913770335,8857.51667087142,0.0,1.0
2024-12-03,115.27,116.0,115.14,115.31,17587,113.337232917817,114.054992786213,113.209412667281,113.376562225674,17886.9153393748,0.0,1.0
2024-12-04,114.79,115.29,114.14,114.95,4057,112.865281223529,113.356897571746,112.226179970848,113.022598454958,4126.18499640893,0.0,1.0
2024-12-05,115.73,115.73,115.14,115.165,2949,113.789519958176,113.789519958176,113.209412667281,113.233993484692,2999.29000601674,0.0,1.0
2024-12-06,115.77,115.91,115.3332,115.72,2887,113.828849266033,113.966501843534,113.399373224232,113.779687631212,2936.23270511033,0.0,1.0
2024-12-09,115.25,116.1,115.21,115.94,12653,113.317568263888,114.153316055856,113.278238956031,113.995998824427,12868.7746511122,0.0,1.0
2024-12-10,115.595,115.595,115.2,115.3462,2048,113.656783544158,113.656783544158,113.268406629067,113.412155249285,2082.92503639277,0.0,1.0
2024-12-11,115.9174,115.9174,115.22,115.23,2710,113.973777765488,113.973777765488,113.288071282995,113.29790360996,2756.21428155488,0.0,1.0
2024-12-12,114.3639,115.31,114.3639,114.9,10339,112.446325771579,113.376562225674,112.446325771579,112.973436820137,10515.3134527661,0.0,1.0
2024-12-13,114.1546,114.1546,113.41,113.8524,8255,112.240535168216,112.240535168216,111.508420102452,111.943402247354,8395.77449971792,0.0,1.0
2024-12-16,114.2346,114.4503,113.74,114.04,3389,112.31919378393,112.531277076551,111.832886892275,112.127856701205,3446.79343180426,0.0,1.0
2024-12-17,112.3761,112.756,112.0,112.03,3965,110.843245485126,111.217963498652,110.472275638095,110.501866426213,4019.83210208141,0.357382,1.0
2024-12-18,110.38,113.2,110.27,113.2,3399,108.874373079759,111.655907162789,108.765873523328,111.655907162789,3446.00487136812,0.0,1.0
2024-12-19,109.35,109.93,108.93,109.74,10214,107.85842268773,108.430511257998,107.444151654087,108.243102933255,10355.2497076064,0.0,1.0
2024-12-20,105.5609,106.09,103.68,103.68,11243,104.121007512548,104.642890378978,102.265763733551,102.265763733551,11398.4797789915,0.0,1.0
2024-12-23,107.19,107.35,106.33,107.17,10163,105.727885943281,105.885703479907,104.879616683917,105.708158751202,10303.5444271004,0.0,1.0
2024-12-24,107.4368,107.8585,107.18,107.8585,21482,105.971319493526,106.387267338496,105.718022347242,106.387267338496,21779.0752123361,0.0,1.0
2024-12-26,107.9439,108.04,106.55,106.55,2937,106.47150244867,106.566291606606,105.096615796777,105.096615796777,2977.61585972586,0.0,1.0
2024-12-27,107.9839,108.48,107.88,107.89,4569,106.510956832826,107.000289832327,106.40847406998,106.418337666019,4632.18483591675,0.0,1.0
2024-12-30,106.7,107.38,106.46,107.32,10421,105.244569737364,105.915294268024,105.007843432425,105.856112691789,10565.1123167188,0.0,1.0
2024-12-31,106.3747,107.13,105.86,106.68,9871,104.923706958212,105.668704367046,104.416027670078,105.224842545286,10007.506350478,0.0,1.0
2025-01-02,107.39,107.821,107.097,107.62,6626,105.925157864063,106.350278853349,105.636154500117,106.152020572963,6717.63114965733,0.0,1.0
2025-01-03,108.0,108.08,107.34,107.54,13844,106.526837222449,106.605745990762,105.875839883867,106.07311180465,14035.4490847957,0.0,1.0
2025-01-06,107.2727,107.89,107.23,107.23,2595,105.809457882524,106.418337666019,105.767340327437,105.767340327437,2630.88633162705,0.0,1.0
2025-01-07,106.04,107.675,105.74,107.44,20015,104.593572398782,106.206270351178,104.297664517609,105.974475844259,20291.7880260175,0.0,1.0
2025-01-08,105.9981,105.9981,105.15,105.78,20015,104.552243931379,104.552243931379,103.715712351301,104.337118901765,20291.7880260173,0.0,1.0
2025-01-10,105.211,105.44,105.14,105.33,4511,103.77588028714,104.001756636435,103.705848755262,103.893257080005,4573.38275220407,0.0,1.0
2025-01-13,104.3993,104.3993,103.6901,103.95,81065,102.975252196645,102.975252196645,102.275725965551,102.532080826607,82186.0502787459,0.0,1.0
2025-01-14,103.93,103.93,102.81,103.49,5817,102.512353634529,102.512353634529,101.407630878148,102.078355408808,5897.44346476859,0.0,1.0
2025-01-15,104.3832,105.19,104.1827,105.19,6251,102.959371807022,103.755166735458,102.761606706437,103.755166735458,6337.44526358404,0.0,1.0
2025-01-16,104.5357,104.82,103.9705,103.9705,3095,103.109791646618,103.39021368201,102.552301198487,102.552301198487,3137.80084639141,0.0,1.0
2025-01-17,103.2053,103.68,103.1082,103.68,4827,101.797538829574,102.265763733551,101.701763312034,102.265763733551,4893.75272553517,0.0,1.0
2025-01-21,106.0835,106.0835,104.79,104.88,20073,104.636479041553,104.636479041553,103.360622893893,103.449395258245,20350.59010973,0.0,1.0
2025-01-22,104.986,105.83,104.986,105.83,3862,103.55394937626,104.386436881961,103.55394937626,104.386436881961,3915.40771203992,0.0,1.0
2025-01-23,105.7692,106.0,105.62,105.62,4004,104.326466218043,104.554118014626,104.17930136514,104.17930136514,4059.37143423302,0.0,1.0
2025-01-24,107.405,108.27,107.23,107.96,6667,105.939953258122,106.793154315505,105.767340327437,106.487382838293,6759.19813986799,0.0,1.0
2025-01-27,107.8,107.97,106.78,106.78,10000,106.329565301667,106.497246434332,105.323478505677,105.323478505677,10138.2902952872,0.0,1.0
2025-01-28,106.01,106.83,105.49,106.33,15153,104.563981610665,105.372796485873,104.051074616631,104.879616683917,15362.5512844488,0.0,1.0
2025-01-29,106.29,106.62,105.96,106.495,3579,104.84016229976,105.165660969051,104.514663630469,105.042366018562,3628.49409668332,0.0,1.0
2025-01-30,107.1635,107.9,107.03,107.03,5588,105.701747413777,106.428201262058,105.570068406655,105.570068406655,5665.27661700652,0.0,1.0
2025-01-31,106.1028,106.715,106.1028,106.7,9731,104.655515781908,105.259365131423,104.655515781908,105.244569737364,9865.57028634403,0.0,1.0
2025-02-03,103.7111,104.01,102.98,103.26,3716,102.296439517233,102.591262402842,101.575312010813,101.851492699908,3767.38867372873,0.0,1.0
2025-02-04,104.72,105.25,104.21,104.21,18859,103.291577721619,103.814348311692,102.788534323624,102.788534323624,19119.8016678822,0.0,1.0
2025-02-05,106.2481,106.465,105.44,105.88,14643,104.798833832356,105.012775230445,104.001756636435,104.435754862157,14845.4984793892,0.0,1.0
2025-02-06,107.1048,107.4978,106.8,106.82,4050,105.643848105027,106.031487429365,105.343205697755,105.362932889833,4106.00756959135,0.0,1.0
2025-02-07,106.567,107.5828,106.56,107.5828,2113,105.113383910044,106.115327995697,105.106479392816,106.115327995697,2142.22073939419,0.0,1.0
2025-02-10,106.08,106.64,106.065,106.34,6374,104.633026782939,105.185388161129,104.61823138888,104.889480279956,6462.14623421609,0.0,1.0
2025-02-11,107.3709,107.41,106.68,106.89,5657,105.906318395628,105.944885056141,105.224842545286,105.431978062107,5735.23082004401,0.0,1.0
2025-02-12,106.9902,107.1,105.99,106.05,17400,105.530811294419,105.639113578929,104.544254418587,104.603435994822,17640.6251137998,0.0,1.0
2025-02-13,106.65,107.1,105.81,106.49,20655,105.195251757168,105.639113578929,104.366709689883,105.037434220543,20940.6386049159,0.0,1.0
2025-02-14,107.165,107.8566,107.1,107.62,6849,105.703226953183,106.385393255248,105.639113578929,106.152020572963,6943.71502324223,0.0,1.0
2025-02-18,109.128,109.2,108.61,108.81,10362,107.639450855661,107.710468747143,107.128516580835,107.325788501617,10505.2964039767,0.0,1.0
2025-02-19,109.31,109.56,108.555,108.94,13034,107.818968303573,108.065558204551,107.07426680262,107.454015250126,13214.2475708774,0.0,1.0
2025-02-20,109.828,109.828,109.12,109.21,3861,108.329902578399,108.329902578399,107.63155997883,107.720332343182,3914.39388301042,0.0,1.0
2025-02-21,110.4684,110.96,110.36,110.96,1885,108.961567268744,109.446461650027,108.85464588768,109.446461650027,1911.06772066165,0.0,1.0
2025-02-24,111.785,112.1267,110.99,111.045,14151,110.260208323254,110.597247399911,109.476052438145,109.53030221636,14346.694596861,0.0,1.0
2025-02-25,113.11,113.535,112.23,113.23,21386,111.567134798437,111.9863376301,110.699138346995,111.685497950907,21681.7476255013,0.0,1.0
2025-02-26,112.6899,113.735,112.3641,113.28,11973,111.152765128834,112.183609550882,110.83140916988,111.734815931102,12138.5749705474,0.0,1.0
2025-02-27,110.55,111.8599,110.55,111.31,18446,109.042054212424,110.334086657587,109.042054212424,109.791687511396,18701.0902786868,0.0,1.0
2025-02-28,110.81,111.2,109.83,110.94,10147,109.298507709441,109.683187954966,108.331875297607,109.426734457949,10287.3231626279,0.0,1.0
2025-03-03,110.63,112.24,110.46,112.14,13665,109.120962980736,110.709001943034,108.953281848072,110.610365982643,13853.9736885101,0.0,1.0
2025-03-04,110.6198,111.62,109.04,109.85,9640,109.110902112777,110.097458988609,107.552651210517,108.351602489685,9773.31184465687,0.0,1.0
2025-03-05,113.977,114.13,113.11,113.61,35425,112.422308575029,112.573221594427,111.567134798437,112.060314600393,35914.8933710549,0.0,1.0
2025-03-06,112.45,113.77,112.26,112.91,16316,110.916137459856,112.218132137019,110.728729135112,111.369862877655,16541.6344457906,0.0,1.0
2025-03-07,114.0,114.0,112.69,112.97,11902,112.444994845918,112.444994845918,111.152863764794,111.42904445389,12066.5931094509,0.0,1.0
2025-03-10,108.92,110.28,108.8,110.0,18677,107.434288058048,108.775737119367,107.315924905578,108.499556430272,18935.2847845079,0.0,1.0
2025-03-11,108.55,109.445,107.76,109.445,8304,107.0693350046,107.952126850101,106.29011091751,107.952126850101,8418.83626120657,0.0,1.0
2025-03-12,108.0752,108.4791,107.975,108.01,5152,106.601011464663,106.999402108683,106.502178232351,106.536700818488,5223.247160132,0.0,1.0
2025-03-13,107.542,108.395,107.4287,107.77,1739,106.075084523858,106.916449265994,105.963329980734,106.299974513549,1763.04868235045,0.0,1.0
2025-03-14,109.78,109.78,108.7737,109.1,4227,108.282557317412,108.282557317412,107.289983647995,107.611832786752,4285.45530781791,0.0,1.0
2025-03-17,111.43,112.07,110.63,110.63,11397,109.910050663866,110.541320810369,109.120962980736,109.120962980736,11554.6094495389,0.0,1.0
2025-03-18,112.1014,112.54,111.76,112.54,10810,110.572292501932,111.004909824208,110.235549333157,111.004909824208,10959.4918092055,0.0,1.0
2025-03-19,111.6238,112.045,111.4296,111.58,5255,110.101207155104,110.516661820271,109.909656120024,110.058004604452,5327.67155017344,0.0,1.0
2025-03-20,110.8269,110.878,110.295,110.295,2648,109.315177186747,109.365580162507,108.790532513426,108.790532513426,2684.61927019206,0.0,1.0
2025-03-21,109.5023,109.5023,109.1152,109.24,5585,108.008645255405,108.008645255405,107.626825452731,107.749923131299,5662.23512991795,0.0,1.0
2025-03-24,107.9341,108.22,107.09,108.21,7639,106.461836124551,106.74383633531,105.62924998289,106.73397273927,7744.63995656995,0.0,1.0
2025-03-25,107.33,108.69,107.3,108.69,8824,105.865976287828,107.207425349148,105.836385499711,107.207425349148,8946.0273565615,0.0,1.0
2025-03-26,105.8355,107.02,105.705,106.89,3812,104.391861859782,105.560204810616,104.263141931472,105.431978062107,3864.71626056352,0.0,1.0
2025-03-27,105.3314,105.7,105.0,105.0,3362,103.894637983451,104.258210133452,103.567758410714,103.567758410714,3408.49319727556,0.0,1.0
2025-03-28,105.1729,105.7708,105.155,105.24,3121,103.738299986231,104.328044393409,103.720644149321,103.804484715653,3164.16040115914,0.0,1.0
2025-03-31,103.87,103.87,103.0,103.49,8333,102.453172058294,102.453172058294,101.595039202891,102.078355408808,8448.23730306289,0.0,1.0
2025-04-01,103.08,103.51,102.62,103.51,5454,101.673947971204,102.098082600886,101.220222553405,102.098082600886,5529.42352704968,0.0,1.0
2025-04-02,103.2589,103.45,102.14,102.14,4317,101.850407704344,102.038901024651,100.746769943527,100.746769943527,4376.6999204755,0.0,1.0
2025-04-03,101.8754,102.82,101.8754,102.78,4004,100.485779192332,101.417494474187,100.485779192332,101.378040090031,4059.37143423303,0.0,1.0
2025-04-04,94.5813,98.33,94.5813,98.33,13618,93.291173605441,96.9887398526242,93.291173605441,96.9887398526242,13806.3237241222,0.0,1.0
2025-04-07,93.89,94.38,91.32,92.14,11608,92.6093032112569,93.0926194171736,90.0743590292042,90.8831739044116,11768.5273747694,0.0,1.0
2025-04-08,93.26,96.1699,92.91,95.98,4048,91.9878966607926,94.8581044722149,91.6426707994236,94.6707947834321,4103.97991153228,0.0,1.0
2025-04-09,98.17,98.3487,94.5,94.5,24376,96.8309223159984,97.0071847772174,93.210982569643,93.210982569643,24713.0964237922,0.0,1.0
2025-04-10,96.4625,97.27,94.56,97.27,2432,95.1467132923194,95.943198672478,93.2701641458776,95.943198672478,2465.63219981386,0.0,1.0
2025-04-11,100.3592,100.39,98.3908,98.86,3604,98.9902607608816,99.0206406366821,97.0487105165421,97.5115104426974,3653.83982242152,0.0,1.0
2025-04-14,100.8313,100.955,100.27,100.66,14431,99.4559211298882,99.5779338128921,98.9022774842127,99.2869577297382,14630.566725129,0.0,1.0
2025-04-15,102.633,102.67,101.82,102.39,13545,101.233045228256,101.2695405336,100.431134870276,100.993359844505,13732.3142049665,0.0,1.0
2025-04-16,101.59,102.92,101.22,102.57,2806,100.204272161376,101.516130434578,99.8393191079287,101.170904573209,2844.8042568576,0.0,1.0
2025-04-17,100.2831,100.9199,99.96,100.03,25460,98.9151987950239,99.5433125907948,98.5965060070001,98.6655511792739,25812.0870918013,0.0,1.0
2025-04-21,100.805,101.4401,99.22,101.39,16018,99.4299798723054,100.05641685675,97.8665999001055,100.007000240594,16239.5133949911,0.0,1.0
2025-04-22,101.12,101.19,99.81,99.81,3269,99.7406831475375,99.8097283198113,98.4485520664134,98.4485520664134,3314.2070975294,0.0,1.0
2025-04-23,102.28,104.59,101.7601,103.53,4162,100.884860288075,103.163350973111,100.372051930001,102.117809792964,4219.55642089855,0.0,1.0
2025-04-24,103.4714,103.6799,103.0,103.0,846,102.060009120175,102.265665097591,101.595039202891,101.595039202891,857.699358981303,0.0,1.0
2025-04-25,103.6343,103.6343,102.45,102.45,8580,102.220687099652,102.220687099652,101.05254142074,101.05254142074,8698.65307335649,0.0,1.0
2025-04-28,103.7541,103.9034,102.83,103.5,4197,102.338852980201,102.486116469065,101.427358070226,102.088219004847,4255.04043693206,0.0,1.0
2025-04-29,105.2732,105.41,104.69,105.02,7059,103.837231854503,103.972165848318,103.261986933502,103.587485602793,7156.61911944327,0.0,1.0
2025-04-30,107.01,107.01,105.58,106.29,2729,105.550341214577,105.550341214577,104.139846980983,104.84016229976,2766.73942158388,0.0,1.0
2025-05-01,106.2288,107.445,105.12,107.445,5875,104.779797092001,105.979407642278,103.686121563184,105.979407642278,5956.24554848125,0.0,1.0
2025-05-02,110.1347,110.38,109.89,110.05,2689,108.632419068919,108.874373079759,108.391056873842,108.548874410468,2726.18626040274,0.0,1.0
2025-05-05,109.6966,110.28,109.6966,110.0,4091,108.200294926445,108.775737119367,108.200294926445,108.499556430272,4147.57455980203,0.0,1.0
2025-05-06,108.755,109.47,108.36,109.4,4351,107.271538723402,107.976785840199,106.881926679857,107.907740667925,4411.17010747949,0.0,1.0
2025-05-07,108.28,108.28,107.56,108.28,30480,106.803017911544,106.803017911544,106.092838996728,106.803017911544,30901.5088200356,0.0,1.0
2025-05-08,107.34,108.18,107.17,108.18,5751,105.875839883867,106.704381951153,105.708158751202,106.704381951153,5830.53074881972,0.0,1.0
2025-05-09,107.66,108.3867,107.44,108.3867,4136,106.191474957119,106.908262481282,105.974475844259,106.908262481282,4193.19686613081,0.0,1.0
2025-05-12,109.46,109.46,107.6,107.6,5310,107.96692224416,107.96692224416,106.132293380884,106.132293380884,5383.43214679753,0.0,1.0
2025-05-13,108.4195,108.7524,108.301,108.58,4045,106.94061507629,107.268974188432,106.823731463226,107.098925792718,4100.93842444369,0.0,1.0
2025-05-14,108.7943,110.29,108.7943,110.29,2489,107.310302655836,108.785600715407,107.310302655836,108.785600715407,2523.420454497,0.0,1.0
2025-05-15,110.4666,110.7199,108.77,109.55,1303,108.959791821457,109.209636709128,107.286334117461,108.055694608512,1321.01922547593,0.0,1.0
2025-05-16,110.25,110.4,110.01,110.19,1634,108.74614633125,108.894100271837,108.509420026311,108.686964755015,1656.59663424994,0.0,1.0
2025-05-19,112.07,112.08,110.47,110.47,4896,110.541320810369,110.551184406408,108.963145444111,108.963145444111,4963.70692857264,0.0,1.0
2025-05-20,113.3975,113.49,112.93,113.0,8845,111.850713184562,111.941951447924,111.389590069733,111.458635242007,8967.31776618155,0.0,1.0
2025-05-21,113.4378,115.0,113.4378,113.86,4998,111.890463476599,113.43135444983,111.890463476599,112.306904501371,5067.11748958459,0.0,1.0
2025-05-22,113.4606,113.52,112.45,112.92,29986,111.912952475569,111.971542236041,110.916137459856,111.379726473694,30400.6772794482,0.0,1.0
2025-05-23,112.7505,113.03,112.02,112.02,3042,111.212538520831,111.488226030124,110.492002830174,110.492002830174,3084.06790782638,0.0,1.0
2025-05-27,114.625,115.0817,114.625,115.0817,2623,113.061469598363,113.51194002947,113.061469598363,113.51194002947,2659.27354445385,0.0,1.0
2025-05-28,112.9916,113.51,112.9916,113.51,4707,111.450349821334,111.961678640002,111.450349821334,111.961678640002,4772.09324199171,0.0,1.0
2025-05-29,114.3044,114.3044,113.38,113.38,3018,112.745242709349,112.745242709349,111.833451891493,111.833451891493,3059.7360111177,0.0,1.0
2025-05-30,115.36,115.4805,114.26,114.26,3931,113.786443907238,113.90530023951,112.701448342935,112.701448342935,3985.36191507742,0.0,1.0
2025-06-02,116.4499,116.4499,115.1,115.1,3758,114.861477239541,114.861477239541,113.529990410221,113.529990410221,3809.96949296896,0.0,1.0
2025-06-03,114.35,115.05,114.1794,114.6,10884,112.790220707288,113.480672430026,112.62194775886,113.036810608265,11034.5151573906,0.0,1.0
2025-06-04,115.77,117.0054,115.77,116.395,8440,114.190851344842,115.409399999514,114.190851344842,114.807326097287,8556.71700922244,0.0,1.0
2025-06-05,116.4435,117.4999,116.4435,117.21,4629,114.855164538076,115.897154823649,114.855164538076,115.611209174475,4693.01457768848,0.0,1.0
2025-06-06,118.3584,118.9,117.98,117.98,3371,116.743944543607,117.278156905085,116.370706069487,116.370706069487,3417.61765854132,0.0,1.0
2025-06-09,118.9719,119.17,118.0,118.25,7814,117.349076160606,117.544473998141,116.390433261565,116.637023162543,7922.06003673748,0.0,1.0
2025-06-10,121.3658,121.72,120.49,120.49,14802,119.71032241641,120.059690988116,118.846468675305,118.846468675305,15006.6972950842,0.0,1.0
2025-06-11,120.7109,121.901,120.7109,121.71,24667,119.064355511809,120.238222076424,119.064355511809,120.049827392077,25008.120671385,0.0,1.0
2025-06-12,122.5986,122.79,121.9608,122.4,2412,120.926306536112,121.115095764301,120.297206380738,120.730415518776,2445.35561922329,0.0,1.0
2025-06-13,120.624,121.45,120.624,121.45,1977,118.978640862229,119.79337389506,118.978640862229,119.79337389506,2004.33999137828,0.0,1.0
2025-06-16,118.19,119.7335,118.19,119.46,3754,118.19,119.7335,118.19,119.46,3754,1.634453,1.0
2025-06-17,114.71,116.91,114.71,116.91,6463,114.71,116.91,114.71,116.91,6463,0.0,1.0
2025-06-18,114.4131,115.1,114.4131,114.53,1611,114.4131,115.1,114.4131,114.53,1611,0.0,1.0
2025-06-20,114.4306,114.92,113.9401,114.92,3217,114.4306,114.92,113.9401,114.92,3217,0.0,1.0
2025-06-23,112.7362,112.7362,111.29,111.47,5392,112.7362,112.7362,111.29,111.47,5392,0.0,1.0
2025-06-24,114.1931,114.1931,113.34,113.34,1542,114.1931,114.1931,113.34,113.34,1542,0.0,1.0
2025-06-25,112.2099,112.5,112.18,112.48,1573,112.2099,112.5,112.18,112.48,1573,0.0,1.0
2025-06-26,112.9646,112.9646,112.62,112.67,1618,112.9646,112.9646,112.62,112.67,1618,0.0,1.0
2025-06-27,113.8347,114.25,113.63,113.96,3299,113.8347,114.25,113.63,113.96,3299,0.0,1.0
2025-06-30,113.73,114.13,113.34,113.3433,2625,113.73,114.13,113.34,113.3433,2625,0.0,1.0
2025-07-01,113.98,114.0067,112.97,113.08,10486,113.98,114.0067,112.97,113.08,10486,0.0,1.0
2025-07-02,114.6099,114.6099,113.66,114.22,1664,114.6099,114.6099,113.66,114.22,1664,0.0,1.0
2025-07-03,114.3892,114.519,114.22,114.22,2306,114.3892,114.519,114.22,114.22,2306,0.0,1.0
2025-07-07,113.9418,114.69,113.9418,114.69,3769,113.9418,114.69,113.9418,114.69,3769,0.0,1.0
2025-07-08,115.0554,115.08,114.26,114.26,6840,115.0554,115.08,114.26,114.26,6840,0.0,1.0
2025-07-09,115.7747,115.7747,115.1,115.1,1182,115.7747,115.7747,115.1,115.1,1182,0.0,1.0
2025-07-10,116.5322,116.9499,115.99,115.99,7710,116.5322,116.9499,115.99,115.99,7710,0.0,1.0
2025-07-11,114.46,115.13,114.03,115.13,297989,114.46,115.13,114.03,115.13,297989,0.0,1.0
2025-07-14,113.83,114.31,113.05,113.91,24731,113.83,114.31,113.05,113.91,24731,0.0,1.0
2025-07-15,112.63,114.27,112.63,114.27,5440,112.63,114.27,112.63,114.27,5440,0.0,1.0
2025-07-16,113.4025,113.7499,113.4025,113.7499,2421,113.4025,113.7499,113.4025,113.7499,2421,0.0,1.0
2025-07-17,112.99,113.1,112.53,113.0106,4584,112.99,113.1,112.53,113.0106,4584,0.0,1.0
2025-07-18,113.0768,113.93,112.9424,113.93,2710,113.0768,113.93,112.9424,113.93,2710,0.0,1.0
2025-07-21,113.3513,113.42,112.99,112.99,5068,113.3513,113.42,112.99,112.99,5068,0.0,1.0
2025-07-22,114.58,114.68,113.27,113.27,2757,114.58,114.68,113.27,113.27,2757,0.0,1.0
2025-07-23,118.2688,118.2688,116.33,116.33,4026,118.2688,118.2688,116.33,116.33,4026,0.0,1.0
2025-07-24,118.15,118.85,118.15,118.47,6420,118.15,118.85,118.15,118.47,6420,0.0,1.0
2025-07-25,119.0409,119.0409,117.8,118.35,1597,119.0409,119.0409,117.8,118.35,1597,0.0,1.0
2025-07-28,116.0452,117.57,115.95,117.57,7776,116.0452,117.57,115.95,117.57,7776,0.0,1.0
2025-07-29,109.62,110.84,109.4,110.36,12845,109.62,110.84,109.4,110.36,12845,0.0,1.0
2025-07-30,106.7324,107.71,106.7324,107.57,27427,106.7324,107.71,106.7324,107.57,27427,0.0,1.0
2025-07-31,104.01,105.6082,103.82,105.46,12547,104.01,105.6082,103.82,105.46,12547,0.0,1.0
2025-08-01,104.6354,104.67,103.91,104.59,3519,104.6354,104.67,103.91,104.59,3519,0.0,1.0
2025-08-04,105.6007,105.6007,105.52,105.52,1143,105.6007,105.6007,105.52,105.52,1143,0.0,1.0
2025-08-05,105.23,105.5,105.23,105.27,2512,105.23,105.5,105.23,105.27,2512,0.0,1.0
2025-08-06,104.6534,104.9,104.19,104.5,3107,104.6534,104.9,104.19,104.5,3107,0.0,1.0
2025-08-07,107.4859,107.5,106.755,106.9,5659,107.4859,107.5,106.755,106.9,5659,0.0,1.0
2025-08-08,107.75,107.95,107.53,107.86,4745,107.75,107.95,107.53,107.86,4745,0.0,1.0
2025-08-11,105.9456,106.48,105.9456,106.48,2554,105.9456,106.48,105.9456,106.48,2554,0.0,1.0
2025-08-12,107.49,107.55,106.43,106.43,4247,107.49,107.55,106.43,106.43,4247,0.0,1.0
2025-08-13,107.87,108.175,107.56,107.65,4633,107.87,108.175,107.56,107.65,4633,0.0,1.0
2025-08-14,107.3106,107.3106,106.8301,107.05,1901,107.3106,107.3106,106.8301,107.05,1901,0.0,1.0
2025-08-15,107.825,108.28,107.675,107.675,4368,107.825,108.28,107.675,107.675,4368,0.0,1.0
2025-08-18,109.0092,109.13,108.605,109.04,14516,109.0092,109.13,108.605,109.04,14516,0.0,1.0
2025-08-19,109.8897,110.3301,109.46,110.03,12127,109.8897,110.3301,109.46,110.03,12127,0.0,1.0
2025-08-20,110.05,110.375,110.0,110.375,2664,110.05,110.375,110.0,110.375,2664,0.0,1.0
2025-08-21,110.49,110.49,110.01,110.1,1725,110.49,110.49,110.01,110.1,1725,0.0,1.0
2025-08-22,112.3482,112.3482,112.2796,112.2796,824,112.3482,112.3482,112.2796,112.2796,824,0.0,1.0
2025-08-25,110.05,111.55,110.05,111.3646,7889,110.05,111.55,110.05,111.3646,7889,0.0,1.0
2025-08-26,109.7341,109.7341,109.4,109.72,8185,109.7341,109.7341,109.4,109.72,8185,0.0,1.0
2025-08-27,110.0661,110.1399,109.2699,109.2699,2077,110.0661,110.1399,109.2699,109.2699,2077,0.0,1.0
2025-08-28,110.27,110.57,109.74,110.57,3125,110.27,110.57,109.74,110.57,3125,0.0,1.0
2025-08-29,109.7004,109.7004,109.7004,109.7004,786,109.7004,109.7004,109.7004,109.7004,786,0.0,1.0
2025-09-02,109.03,109.51,108.455,109.08,7482,109.03,109.51,108.455,109.08,7482,0.0,1.0
2025-09-03,109.24,109.24,108.9,108.9,7022,109.24,109.24,108.9,108.9,7022,0.0,1.0
2025-09-04,109.2599,109.45,108.8,108.8,4648,109.2599,109.45,108.8,108.8,4648,0.0,1.0
2025-09-05,109.5586,110.8,109.21,110.8,2881,109.5586,110.8,109.21,110.8,2881,0.0,1.0
2025-09-08,108.91,109.5,108.39,108.93,7793,108.91,109.5,108.39,108.93,7793,0.0,1.0
2025-09-09,108.8097,108.8097,108.0643,108.7,1935,108.8097,108.8097,108.0643,108.7,1935,0.0,1.0
2025-09-10,108.5427,108.91,108.368,108.74,1619,108.5427,108.91,108.368,108.74,1619,0.0,1.0
2025-09-11,109.3089,109.3089,108.09,108.09,3875,109.3089,109.3089,108.09,108.09,3875,0.0,1.0
2025-09-12,109.6373,109.77,109.16,109.77,2144,109.6373,109.77,109.16,109.77,2144,0.0,1.0
2025-09-15,110.5494,110.815,110.4601,110.815,2009,110.5494,110.815,110.4601,110.815,2009,0.0,1.0
2025-09-16,111.74,111.74,110.96,111.55,2634,111.74,111.74,110.96,111.55,2634,0.0,1.0
2025-09-17,112.31,112.72,111.5,112.72,2178,112.31,112.72,111.5,112.72,2178,0.0,1.0
2025-09-18,113.5928,113.8499,112.95,113.7,1806,113.5928,113.8499,112.95,113.7,1806,0.0,1.0
2025-09-19,112.35,112.8,112.02,112.8,1784,112.35,112.8,112.02,112.8,1784,0.0,1.0
2025-09-22,112.24,112.24,111.44,111.44,1629,112.24,112.24,111.44,111.44,1629,0.0,1.0
2025-09-23,111.95,112.42,111.9,112.42,1304,111.95,112.42,111.9,112.42,1304,0.0,1.0
2025-09-24,111.2311,111.3525,110.28,111.165,2629,111.2311,111.3525,110.28,111.165,2629,0.0,1.0
2025-09-25,108.6289,108.81,108.11,108.72,4807,108.6289,108.81,108.11,108.72,4807,0.0,1.0
2025-09-26,108.535,108.84,108.28,108.31,60148,108.535,108.84,108.28,108.31,60148,0.0,1.0
2025-09-29,108.825,108.9991,107.64,107.73,7397,108.825,108.9991,107.64,107.73,7397,0.0,1.0
2025-09-30,109.0253,109.0253,107.64,107.64,1278,109.0253,109.0253,107.64,107.64,1278,0.0,1.0
2025-10-01,112.03,112.19,110.5699,110.58,7209,112.03,112.19,110.5699,110.58,7209,0.0,1.0
2025-10-02,111.4994,111.4994,111.1116,111.1116,2447,111.4994,111.4994,111.1116,111.1116,2447,0.0,1.0
2025-10-03,113.1211,113.1211,111.62,111.84,4091,113.1211,113.1211,111.62,111.84,4091,0.0,1.0
2025-10-06,112.9206,113.5,112.87,112.91,4092,112.9206,113.5,112.87,112.91,4092,0.0,1.0
2025-10-07,112.6728,112.6728,112.56,112.56,1048,112.6728,112.6728,112.56,112.56,1048,0.0,1.0
2025-10-08,112.9405,113.6052,112.73,112.8923,7495,112.9405,113.6052,112.73,112.8923,7495,0.0,1.0
2025-10-09,111.6307,112.31,111.1621,112.31,2883,111.6307,112.31,111.1621,112.31,2883,0.0,1.0
2025-10-10,110.1327,111.97,110.1327,111.97,2002,110.1327,111.97,110.1327,111.97,2002,0.0,1.0
2025-10-13,111.0415,111.28,110.52,110.52,1971,111.0415,111.28,110.52,110.52,1971,0.0,1.0
2025-10-14,110.6457,110.6457,109.83,109.83,1247,110.6457,110.6457,109.83,109.83,1247,0.0,1.0
2025-10-15,110.8299,110.8299,110.7,110.8,1054,110.8299,110.8299,110.7,110.8,1054,0.0,1.0
2025-10-16,111.9709,112.86,111.76,112.5717,2760,111.9709,112.86,111.76,112.5717,2760,0.0,1.0
2025-10-17,111.514,111.514,111.514,111.514,763,111.514,111.514,111.514,111.514,763,0.0,1.0
2025-10-20,111.7726,111.87,111.31,111.31,1085,111.7726,111.87,111.31,111.31,1085,0.0,1.0
2025-10-21,110.8655,111.31,110.3054,110.88,1143,110.8655,111.31,110.3054,110.88,1143,0.0,1.0
2025-10-22,109.9556,110.02,109.41,109.41,1894,109.9556,110.02,109.41,109.41,1894,0.0,1.0
2025-10-23,110.9612,111.0425,110.8102,110.835,2388,110.9612,111.0425,110.8102,110.835,2388,0.0,1.0
2025-10-24,110.6152,111.0,110.43,110.43,4904,110.6152,111.0,110.43,110.43,4904,0.0,1.0
2025-10-27,110.8889,110.8889,110.8889,110.8889,921,110.8889,110.8889,110.8889,110.8889,921,0.0,1.0
2025-10-28,110.8654,111.275,110.8654,111.16,3946,110.8654,111.275,110.8654,111.16,3946,0.0,1.0
2025-10-29,110.9047,111.47,110.24,111.25,9822,110.9047,111.47,110.24,111.25,9822,0.0,1.0
2025-10-30,109.0873,109.61,108.93,109.03,9416,109.0873,109.61,108.93,109.03,9416,0.0,1.0
2025-10-31,108.6462,108.6462,108.04,108.06,8640,108.6462,108.6462,108.04,108.06,8640,0.0,1.0
2025-11-03,108.5622,108.709,107.923,108.16,5591,108.5622,108.709,107.923,108.16,5591,0.0,1.0
2025-11-04,107.05,108.06,106.68,106.68,3871,107.05,108.06,106.68,106.68,3871,0.0,1.0
2025-11-05,107.8,107.99,106.45,107.14,7784,107.8,107.99,106.45,107.14,7784,0.0,1.0
2025-11-06,106.72,107.54,106.58,106.71,7884,106.72,107.54,106.58,106.71,7884,0.0,1.0
2025-11-07,106.6871,106.6871,105.855,106.23,4232,106.6871,106.6871,105.855,106.23,4232,0.0,1.0
2025-11-10,107.878,107.96,107.53,107.53,8564,107.878,107.96,107.53,107.53,8564,0.0,1.0
2025-11-11,111.07,111.07,109.74,109.8927,2466,111.07,111.07,109.74,109.8927,2466,0.0,1.0
2025-11-12,111.7457,111.97,111.45,111.45,1168,111.7457,111.97,111.45,111.45,1168,0.0,1.0
2025-11-13,110.5418,111.44,110.3099,111.12,3397,110.5418,111.44,110.3099,111.12,3397,0.0,1.0
2025-11-14,109.2466,109.2466,108.67,108.67,815,109.2466,109.2466,108.67,108.67,815,0.0,1.0
2025-11-17,108.5943,109.31,108.32,108.32,3929,108.5943,109.31,108.32,108.32,3929,0.0,1.0
2025-11-18,107.015,107.44,106.31,107.44,2735,107.015,107.44,106.31,107.44,2735,0.0,1.0
2025-11-19,108.1189,108.2,107.195,107.5195,9153,108.1189,108.2,107.195,107.5195,9153,0.0,1.0
2025-11-20,106.299,108.42,106.0701,108.27,5608,106.299,108.42,106.0701,108.27,5608,0.0,1.0
2025-11-21,107.6696,108.03,106.84,106.966239,3258,107.6696,108.03,106.84,106.966239,3258,0.0,1.0
2025-11-24,106.46,107.08,105.4,105.77,5527,106.46,107.08,105.4,105.77,5527,0.0,1.0
2025-11-25,108.7924,108.885,107.2,107.2,7569,108.7924,108.885,107.2,107.2,7569,0.0,1.0
2025-11-26,110.3142,110.5,110.06,110.06,2227,110.3142,110.5,110.06,110.06,2227,0.0,1.0