date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-16,55.1699,55.1699,55.1699,55.1699,200,43.1734648318997,43.1734648318997,43.1734648318997,43.1734648318997,255.573186978667,0.0,1.0
2012-03-19,54.73,54.8985,54.73,54.8585,1100,42.8292190170704,42.9610794849011,42.8292190170704,42.9297772966921,1405.65252838267,0.0,1.0
2012-03-20,53.96,54.53,53.96,54.53,400,42.2266518940457,42.672708076025,42.2266518940457,42.672708076025,511.146373957333,0.0,1.0
2012-03-21,54.45,54.45,54.15,54.18,14400,42.6101036996069,42.6101036996069,42.3753372880388,42.3988139291956,18401.269462464,0.0,1.0
2012-03-22,53.7953,53.7953,53.7353,53.7353,800,42.0977651340948,42.0977651340948,42.0508118517812,42.0508118517812,1022.29274791467,0.0,1.0
2012-03-23,53.82,53.82,53.8,53.8,300,42.1170942353139,42.1170942353139,42.1014431412093,42.1014431412093,383.359780468,0.0,1.0
2012-03-26,54.44,54.44,54.25,54.25,300,42.6022781525546,42.6022781525546,42.4535927585615,42.4535927585615,383.359780468,0.0,1.0
2012-03-27,54.44,54.44,54.44,54.44,0,42.6022781525546,42.6022781525546,42.6022781525546,42.6022781525546,0,0.0,1.0
2012-03-28,53.79,53.79,53.79,53.79,200,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,255.573186978667,0.0,1.0
2012-03-29,53.79,53.79,53.79,53.79,0,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,0,0.0,1.0
2012-03-30,53.79,53.79,53.79,53.79,0,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,0,0.0,1.0
2012-04-02,53.79,53.79,53.79,53.79,0,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,0,0.0,1.0
2012-04-03,53.79,53.79,53.79,53.79,0,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,0,0.0,1.0
2012-04-04,53.79,53.79,53.79,53.79,0,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,0,0.0,1.0
2012-04-05,53.79,53.79,53.79,53.79,0,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,0,0.0,1.0
2012-04-09,53.79,53.79,53.79,53.79,0,42.0936175941571,42.0936175941571,42.0936175941571,42.0936175941571,0,0.0,1.0
2012-04-10,52.6399,52.6399,52.6399,52.6399,100,41.1936014276756,41.1936014276756,41.1936014276756,41.1936014276756,127.786593489333,0.0,1.0
2012-04-11,52.64,52.64,52.64,52.64,0,41.1936796831461,41.1936796831461,41.1936796831461,41.1936796831461,0,0.0,1.0
2012-04-12,54.43,54.48,54.43,54.48,300,42.5944526055023,42.6335803407637,42.5944526055023,42.6335803407637,383.359780468,0.0,1.0
2012-04-13,53.84,53.84,53.84,53.84,100,42.1327453294184,42.1327453294184,42.1327453294184,42.1327453294184,127.786593489333,0.0,1.0
2012-04-16,53.5,53.51,53.5,53.51,400,41.8666767296413,41.8745022766935,41.8666767296413,41.8745022766935,511.146373957333,0.0,1.0
2012-04-17,53.5,53.5,53.5,53.5,0,41.8666767296413,41.8666767296413,41.8666767296413,41.8666767296413,0,0.0,1.0
2012-04-18,53.83,54.0796,53.82,53.85,263900,42.1249197823661,42.3202454367908,42.1170942353139,42.1405708764707,337228.820218351,0.0,1.0
2012-04-19,53.7699,53.77,53.5699,53.57,500,42.077888244582,42.0779665000525,41.9213773035366,41.9214555590071,638.932967446667,0.0,1.0
2012-04-20,53.8624,56.0,53.8624,54.21,1300,42.1502745548155,43.8230634927086,42.1502745548155,42.4222905703524,1661.22571536133,0.0,1.0
2012-04-23,52.94,53.04,52.61,52.7099,3900,41.4284460947142,41.5067015652369,41.1702030419893,41.2483802570415,4983.677146084,0.0,1.0
2012-04-24,53.1276,53.186,53.1268,53.186,800,41.5752533574148,41.6209545522,41.5746273136506,41.6209545522,1022.29274791467,0.0,1.0
2012-04-25,53.572,53.572,53.384,53.384,800,41.9230206684176,41.9230206684176,41.7759003838349,41.7759003838349,1022.29274791467,0.0,1.0
2012-04-26,53.944,53.948,53.944,53.948,400,42.214131018762,42.2172612375829,42.214131018762,42.2172612375829,511.146373957334,0.0,1.0
2012-04-27,53.974,53.974,53.8,53.8999,1500,42.2376076599188,42.2376076599188,42.1014431412093,42.1796203562615,1916.79890234,0.0,1.0
2012-04-30,53.84,54.19,53.84,54.19,500,42.1327453294184,42.4066394762478,42.1327453294184,42.4066394762478,638.932967446667,0.0,1.0
2012-05-01,54.574,54.63,54.574,54.614,800,42.707140483055,42.7509635465477,42.707140483055,42.7384426712641,1022.29274791467,0.0,1.0
2012-05-02,54.2792,54.2792,54.2792,54.2792,200,42.4764433559541,42.4764433559541,42.4764433559541,42.4764433559541,255.573186978667,0.0,1.0
2012-05-03,54.2399,54.48,54.0364,54.4,4300,42.4456889560387,42.6335803407637,42.286439073525,42.5709759643455,5494.82352004133,0.0,1.0
2012-05-04,53.47,54.23,53.2999,53.81,3700,41.8432000884845,42.4379416644569,41.7100875331254,42.1092686882616,4728.10395910533,0.0,1.0
2012-05-07,53.72,53.72,53.3,53.38,3200,42.0388387647912,42.0388387647912,41.7101657885959,41.772770165014,4089.17099165867,0.0,1.0
2012-05-08,52.7399,52.74,52.5499,52.5499,1300,41.2718568981983,41.2719351536688,41.1231715042051,41.1231715042051,1661.22571536133,0.0,1.0
2012-05-09,51.5001,51.97,51.5001,51.97,3400,40.3016455746579,40.669368030644,40.3016455746579,40.669368030644,4344.74417863734,0.0,1.0
2012-05-10,51.8499,52.0,51.8499,51.9899,1200,40.5753832105463,40.6928446718009,40.5753832105463,40.6849408692781,1533.439121872,0.0,1.0
2012-05-11,51.27,51.6555,51.27,51.51,1200,40.1215797369852,40.4232545758502,40.1215797369852,40.3093928662396,1533.439121872,0.0,1.0
2012-05-14,50.52,50.52,50.3999,50.3999,900,39.534663708065,39.534663708065,39.4406788879672,39.4406788879672,1150.079341404,0.0,1.0
2012-05-15,50.18,50.42,50.18,50.4,700,39.2685951082878,39.4564082375423,39.2685951082878,39.4407571434378,894.506154425334,0.0,1.0
2012-05-16,48.86,49.29,48.86,49.24,1400,38.2356228973883,38.5721214206358,38.2356228973883,38.5329936853745,1789.01230885067,0.0,1.0
2012-05-17,48.86,48.99,48.66,48.83,2100,38.2356228973883,38.3373550090678,38.0791119563429,38.2121462562315,2683.518463276,0.0,1.0
2012-05-18,47.852,48.72,47.85,48.59,2700,37.4468077545195,38.1260652386565,37.4452426451091,38.024333126977,3450.238024212,0.0,1.0
2012-05-21,48.949,48.95,48.42,48.42,700,38.3052702661535,38.3060528208587,37.8912988270884,37.8912988270884,894.506154425333,0.0,1.0
2012-05-22,49.16,49.24,49.16,49.16,1400,38.4703893089563,38.5329936853745,38.4703893089563,38.4703893089563,1789.01230885067,0.0,1.0
2012-05-23,48.0755,48.19,47.92,48.19,900,37.6217087311377,37.7113112448862,37.5000214744749,37.7113112448862,1150.079341404,0.0,1.0
2012-05-24,48.04,48.08,48.04,48.05,400,37.5939280391022,37.6252302273112,37.5939280391022,37.6017535861544,511.146373957333,0.0,1.0
2012-05-25,47.66,48.05,47.66,48.03,1200,37.2965572511159,37.6017535861544,37.2965572511159,37.5861024920499,1533.439121872,0.0,1.0
2012-05-29,48.99,49.19,48.99,49.19,1400,38.3373550090678,38.4938659501132,38.3373550090678,38.4938659501132,1789.01230885067,0.0,1.0
2012-05-30,48.6943,48.6943,48.48,48.48,700,38.1059535827322,38.1059535827322,37.938252109402,37.938252109402,894.506154425333,0.0,1.0
2012-05-31,48.97,48.97,48.5245,48.7,2800,38.3217039149632,38.3217039149632,37.9730757937846,38.110414144552,3578.02461770134,0.0,1.0
2012-06-01,47.59,47.9,47.59,47.77,3000,37.2417784217501,37.4843703803704,37.2417784217501,37.3826382686909,3833.59780468,0.0,1.0
2012-06-04,47.47,48.355,47.4145,47.4145,3300,37.1478718571228,37.8404327712487,37.1044400709827,37.1044400709827,4216.957585148,0.0,1.0
2012-06-05,47.81,47.81,47.5,47.75,1000,37.4139404569,37.4139404569,37.1713484982796,37.3669871745864,1277.86593489333,0.0,1.0
2012-06-06,49.25,49.28,49.25,49.28,1100,38.5408192324268,38.5642958735836,38.5408192324268,38.5642958735836,1405.65252838267,0.0,1.0
2012-06-07,49.69,50.1955,49.69,49.86,900,38.8851433027266,39.2807247062188,38.8851433027266,39.0181776026152,1150.079341404,0.0,1.0
2012-06-08,49.27,49.3055,48.96,48.96,1900,38.5564703265313,38.5842510185669,38.313878367911,38.313878367911,2427.94527629733,0.0,1.0
2012-06-11,49.17,49.38,49.12,49.38,1000,38.4782148560086,38.6425513441063,38.4390871207473,38.6425513441063,1277.86593489333,0.0,1.0
2012-06-12,49.72,49.72,49.67,49.67,400,38.9086199438834,38.9086199438834,38.8694922086221,38.8694922086221,511.146373957334,0.0,1.0
2012-06-13,49.6099,49.97,49.6099,49.97,600,38.8224606708379,39.1042586201902,38.8224606708379,39.1042586201902,766.719560936001,0.0,1.0
2012-06-14,49.53,49.74,49.53,49.74,300,38.7599345498903,38.924271037988,38.7599345498903,38.924271037988,383.359780468,0.0,1.0
2012-06-15,50.08,50.2455,50.08,50.17,500,39.1903396377651,39.3198524414802,39.1903396377651,39.2607695612356,638.932967446667,0.0,1.0
2012-06-18,50.73,50.73,50.48,50.48,1100,39.6990001961626,39.6990001961626,39.5033615198559,39.5033615198559,1405.65252838267,0.0,1.0
2012-06-19,51.29,51.58,51.17,51.5,1700,40.1372308310897,40.3641716956055,40.0433242664625,40.3015673191874,2172.37208931867,0.0,1.0
2012-06-20,51.27,51.2855,50.97,50.98,1600,40.1215797369852,40.1337093349162,39.8868133254171,39.8946388724694,2044.58549582933,0.0,1.0
2012-06-21,49.05,49.61,49.0,49.47,1600,38.7031289038379,39.1449994886727,38.6636761730491,39.034531842464,2027.74303325687,0.40741,1.0
2012-06-22,48.7455,48.7455,48.57,48.57,500,38.4628617733339,38.4628617733339,38.3243826882652,38.3243826882652,633.669697892774,0.0,1.0
2012-06-25,47.73,47.8455,47.551,47.77,2100,37.6615768110129,37.7527126191351,37.5203360347889,37.693138995644,2661.41273114965,0.0,1.0
2012-06-26,48.24,48.26,47.8,48.15,1100,38.0639946650589,38.0797757573744,37.7168106341173,37.992979749639,1394.0733353641,0.0,1.0
2012-06-27,48.6,48.61,48.6,48.61,300,38.3480543267385,38.3559448728962,38.3480543267385,38.3559448728962,380.201818735663,0.0,1.0
2012-06-28,48.45,48.45,48.02,48.06,700,38.229696134372,38.229696134372,37.8904026495881,37.9219648342191,887.137577049882,0.0,1.0
2012-06-29,50.2,50.2,49.93,49.93,500,39.6105417119809,39.6105417119809,39.3974969657212,39.3974969657212,633.669697892773,0.0,1.0
2012-07-02,50.1,50.2855,50.025,50.21,900,39.5316362504032,39.6780058816298,39.47245715422,39.6184322581386,1140.60545620699,0.0,1.0
2012-07-03,51.19,51.19,50.63,50.63,300,40.3917057815996,40.3917057815996,39.9498351967648,39.9498351967648,380.201818735664,0.0,1.0
2012-07-05,50.725,50.92,50.725,50.76,700,40.0247953852635,40.17866103534,40.0247953852635,40.0524122968157,887.137577049883,0.0,1.0
2012-07-06,49.99,50.12,49.81,50.12,900,39.4448402426678,39.5474173427188,39.302810411828,39.5474173427188,1140.60545620699,0.0,1.0
2012-07-09,49.6006,49.66,49.59,49.59,800,39.1375823752844,39.1844522194616,39.1292183963572,39.1292183963572,1013.87151662844,0.0,1.0
2012-07-10,49.61,49.61,49.6,49.6,500,39.1449994886727,39.1449994886727,39.137108942515,39.137108942515,633.669697892773,0.0,1.0
2012-07-11,49.44,49.44,49.44,49.44,200,39.0108602039907,39.0108602039907,39.0108602039907,39.0108602039907,253.467879157109,0.0,1.0
2012-07-12,48.72,48.72,48.48,48.48,1200,38.4427408806316,38.4427408806316,38.2533677728453,38.2533677728453,1520.80727494266,0.0,1.0
2012-07-13,49.45,49.45,49.16,49.16,500,39.0187507501485,39.0187507501485,38.7899249115733,38.7899249115733,633.669697892773,0.0,1.0
2012-07-16,49.21,49.2848,49.04,49.05,1200,38.8293776423621,38.8883989276222,38.6952383576801,38.7031289038379,1520.80727494266,0.0,1.0
2012-07-17,49.1,49.16,48.505,48.94,195000,38.7425816346267,38.7899249115733,38.2730941382397,38.6163328961025,247131.182178181,0.0,1.0
2012-07-18,48.98,48.98,48.53,48.78,1000,38.6478950807335,38.6478950807335,38.2928205036341,38.4900841575782,1267.33939578555,0.0,1.0
2012-07-19,49.8099,49.8099,48.51,49.6,700,39.3027315063665,39.3027315063665,38.2770394113186,39.137108942515,887.137577049881,0.0,1.0
2012-07-20,48.91,49.34,48.91,49.34,400,38.5926612576292,38.9319547424131,38.5926612576292,38.9319547424131,506.935758314218,0.0,1.0
2012-07-23,48.08,48.55,47.35,48.48,3400,37.9377459265347,38.3086015959496,37.3617360570178,38.2533677728453,4308.95394567085,0.0,1.0
2012-07-24,47.5201,47.7098,47.5201,47.7098,500,37.4959542471614,37.6456379077742,37.4959542471614,37.6456379077742,633.669697892773,0.0,1.0
2012-07-25,47.52,47.52,47.52,47.52,0,37.4958753416998,37.4958753416998,37.4958753416998,37.4958753416998,0,0.0,1.0
2012-07-26,47.52,47.52,47.52,47.52,0,37.4958753416998,37.4958753416998,37.4958753416998,37.4958753416998,0,0.0,1.0
2012-07-27,49.37,50.39,49.25,49.25,2400,38.9556263808864,39.7604620889784,38.8609398269932,38.8609398269932,3041.61454988531,0.0,1.0
2012-07-30,49.8774,49.97,49.8774,49.97,300,39.3559926929314,39.4290591503523,39.3559926929314,39.4290591503523,380.201818735663,0.0,1.0
2012-07-31,50.36,50.43,50.36,50.43,400,39.7367904505051,39.7920242736095,39.7367904505051,39.7920242736095,506.935758314219,0.0,1.0
2012-08-01,50.3601,50.8955,50.3601,50.74,900,39.7368693559667,40.1593291972534,39.7368693559667,40.0366312045002,1140.60545620699,0.0,1.0
2012-08-02,49.39,49.92,49.3,49.78,57600,38.9714074732019,39.3896064195635,38.900392557782,39.2791387733547,72998.7491972474,0.0,1.0
2012-08-03,50.74,51.07,50.74,50.83,2200,40.0366312045002,40.2970192277064,40.0366312045002,40.1076461199201,2788.1466707282,0.0,1.0
2012-08-06,51.01,51.01,50.93,50.93,500,40.2496759507599,40.2496759507599,40.1865515814977,40.1865515814977,633.669697892772,0.0,1.0
2012-08-07,51.28,51.28,50.38,50.38,300,40.4627206970195,40.4627206970195,39.7525715428207,39.7525715428207,380.201818735664,0.0,1.0
2012-08-08,51.25,52.0,51.25,52.0,1400,40.4390490585462,41.0308400203786,40.4390490585462,41.0308400203786,1774.27515409976,0.0,1.0
2012-08-09,51.73,52.78,51.69,52.78,2900,40.8177952741189,41.6463026206843,40.7862330894879,41.6463026206843,3675.28424777809,0.0,1.0
2012-08-10,51.6414,51.6414,51.55,51.55,300,40.7478850351611,40.7478850351611,40.6757654432792,40.6757654432792,380.201818735664,0.0,1.0
2012-08-13,51.222,51.222,51.222,51.222,300,40.4169555293045,40.4169555293045,40.4169555293045,40.4169555293045,380.201818735663,0.0,1.0
2012-08-14,51.6,51.76,51.6,51.76,700,40.715218174068,40.8414669125922,40.715218174068,40.8414669125922,887.137577049882,0.0,1.0
2012-08-15,51.2,52.065,51.2,51.25,126000,40.3995963277574,41.0821285704041,40.3995963277574,40.4390490585462,159684.763868979,0.0,1.0
2012-08-16,51.37,51.37,51.2899,51.2899,600,40.5337356124394,40.5337356124394,40.4705323377157,40.4705323377157,760.403637471327,0.0,1.0
2012-08-17,51.17,51.29,51.02,51.27,3600,40.3759246892841,40.4706112431773,40.2575664969176,40.4548301508617,4562.42182482796,0.0,1.0
2012-08-20,51.28,51.29,50.2,50.2,10300,40.4627206970195,40.4706112431773,39.6105417119809,39.6105417119809,13053.5957765911,0.0,1.0
2012-08-21,51.5,51.51,51.5,51.51,200,40.6363127124903,40.6442032586481,40.6363127124903,40.6442032586481,253.467879157109,0.0,1.0
2012-08-22,51.5,51.5,51.5,51.5,0,40.6363127124903,40.6363127124903,40.6363127124903,40.6363127124903,0,0.0,1.0
2012-08-23,51.5,51.5,51.5,51.5,0,40.6363127124903,40.6363127124903,40.6363127124903,40.6363127124903,0,0.0,1.0
2012-08-24,50.62,50.68,50.62,50.63,800,39.941944650607,39.9892879275536,39.941944650607,39.9498351967648,1013.87151662844,0.0,1.0
2012-08-27,50.5,50.63,50.5,50.63,600,39.8472580967138,39.9498351967648,39.8472580967138,39.9498351967648,760.403637471328,0.0,1.0
2012-08-28,50.152,50.152,49.82,49.82,300,39.5726670904236,39.5726670904236,39.3107009579858,39.3107009579858,380.201818735664,0.0,1.0
2012-08-29,50.32,50.45,50.08,50.17,3100,39.7052282658741,39.807805365925,39.5158551580877,39.5868700735076,3928.75212693519,0.0,1.0
2012-08-30,49.83,49.8301,49.83,49.8301,300,39.3185915041436,39.3186704096051,39.3185915041436,39.3186704096051,380.201818735663,0.0,1.0
2012-08-31,49.83,49.83,49.83,49.83,0,39.3185915041436,39.3185915041436,39.3185915041436,39.3185915041436,0,0.0,1.0
2012-09-04,50.03,50.03,49.08,49.08,400,39.4764024272989,39.4764024272989,38.7268005423112,38.7268005423112,506.935758314218,0.0,1.0
2012-09-05,49.62,49.62,49.62,49.62,100,39.1528900348305,39.1528900348305,39.1528900348305,39.1528900348305,126.733939578555,0.0,1.0
2012-09-06,49.62,49.62,49.62,49.62,0,39.1528900348305,39.1528900348305,39.1528900348305,39.1528900348305,0,0.0,1.0
2012-09-07,49.62,49.62,49.62,49.62,0,39.1528900348305,39.1528900348305,39.1528900348305,39.1528900348305,0,0.0,1.0
2012-09-10,49.62,49.62,49.62,49.62,0,39.1528900348305,39.1528900348305,39.1528900348305,39.1528900348305,0,0.0,1.0
2012-09-11,49.62,49.62,49.62,49.62,0,39.1528900348305,39.1528900348305,39.1528900348305,39.1528900348305,0,0.0,1.0
2012-09-12,51.908,51.96,51.89,51.89,1100,40.9582469957272,40.9992778357475,40.9440440126432,40.9440440126432,1394.0733353641,0.0,1.0
2012-09-13,51.91,51.91,51.91,51.91,0,40.9598251049587,40.9598251049587,40.9598251049587,40.9598251049587,0,0.0,1.0
2012-09-14,54.02,54.18,54.0,54.0,600,42.6247303442472,42.7509790827714,42.6089492519316,42.6089492519316,760.403637471327,0.0,1.0
2012-09-17,54.0,54.005,54.0,54.005,300,42.6089492519316,42.6128945250105,42.6089492519316,42.6128945250105,380.201818735664,0.0,1.0
2012-09-18,53.49,53.49,53.49,53.49,200,42.2065313978856,42.2065313978856,42.2065313978856,42.2065313978856,253.467879157109,0.0,1.0
2012-09-19,53.745,53.745,53.745,53.745,100,42.4077403249086,42.4077403249086,42.4077403249086,42.4077403249086,126.733939578555,0.0,1.0
2012-09-20,52.81,52.81,52.81,52.81,100,41.6699742591576,41.6699742591576,41.6699742591576,41.6699742591576,126.733939578554,0.0,1.0
2012-09-21,53.62,53.62,53.62,53.62,300,42.3091084979365,42.3091084979365,42.3091084979365,42.3091084979365,380.201818735664,0.0,1.0
2012-09-24,53.35,53.35,53.35,53.35,200,42.0960637516769,42.0960637516769,42.0960637516769,42.0960637516769,253.467879157109,0.0,1.0
2012-09-25,53.54,53.78,53.39,53.78,2300,42.2459841286744,42.4353572364608,42.127625936308,42.4353572364608,2914.88061030676,0.0,1.0
2012-09-26,52.43,52.4608,52.43,52.43,2000,41.3701335051625,41.3944363873284,41.3701335051625,41.3701335051625,2534.67879157109,0.0,1.0
2012-09-27,53.71,53.71,53.1,53.1,1400,42.3801234133564,42.3801234133564,41.8988000977328,41.8988000977328,1774.27515409977,0.0,1.0
2012-09-28,53.55,53.55,53.39,53.48,800,42.2538746748322,42.2538746748322,42.127625936308,42.1986408517278,1013.87151662844,0.0,1.0
2012-10-01,54.14,54.75,54.14,54.21,2200,42.7194168981403,43.200740213764,42.7194168981403,42.7746507212447,2788.1466707282,0.0,1.0
2012-10-02,54.14,54.14,54.14,54.14,0,42.7194168981403,42.7194168981403,42.7194168981403,42.7194168981403,0,0.0,1.0
2012-10-03,53.76,53.76,53.76,53.76,100,42.4195761441453,42.4195761441453,42.4195761441453,42.4195761441453,126.733939578554,0.0,1.0
2012-10-04,54.26,54.4,54.26,54.32,1100,42.8141034520335,42.9245710982422,42.8141034520335,42.8614467289801,1394.0733353641,0.0,1.0
2012-10-05,54.56,54.56,54.56,54.56,100,43.0508198367665,43.0508198367665,43.0508198367665,43.0508198367665,126.733939578554,0.0,1.0
2012-10-08,54.56,54.56,54.56,54.56,0,43.0508198367665,43.0508198367665,43.0508198367665,43.0508198367665,0,0.0,1.0
2012-10-09,53.47,53.47,53.47,53.47,200,42.1907503055701,42.1907503055701,42.1907503055701,42.1907503055701,253.467879157109,0.0,1.0
2012-10-10,52.98,52.98,52.98,52.98,200,41.8041135438396,41.8041135438396,41.8041135438396,41.8041135438396,253.467879157109,0.0,1.0
2012-10-11,52.98,52.98,52.98,52.98,0,41.8041135438396,41.8041135438396,41.8041135438396,41.8041135438396,0,0.0,1.0
2012-10-12,53.34,53.34,53.34,53.34,300,42.0881732055191,42.0881732055191,42.0881732055191,42.0881732055191,380.201818735664,0.0,1.0
2012-10-15,53.4027,53.4399,53.4027,53.4399,600,42.1376469299283,42.1669997616352,42.1376469299283,42.1669997616352,760.403637471328,0.0,1.0
2012-10-16,53.4,53.4,53.4,53.4,0,42.1355164824657,42.1355164824657,42.1355164824657,42.1355164824657,0,0.0,1.0
2012-10-17,54.5729,54.6399,54.21,54.21,15500,43.06099864131,43.113865300567,42.7746507212447,42.7746507212447,19643.7606346759,0.0,1.0
2012-10-18,54.39,54.42,54.38,54.42,1200,42.9166805520845,42.9403521905578,42.9087900059267,42.9403521905578,1520.80727494265,0.0,1.0
2012-10-19,54.39,54.39,54.39,54.39,0,42.9166805520845,42.9166805520845,42.9166805520845,42.9166805520845,0,0.0,1.0
2012-10-22,54.03,54.03,54.03,54.03,200,42.6326208904049,42.6326208904049,42.6326208904049,42.6326208904049,253.467879157109,0.0,1.0
2012-10-23,53.2038,53.2038,53.2038,53.2038,400,41.9807039668504,41.9807039668504,41.9807039668504,41.9807039668504,506.935758314218,0.0,1.0
2012-10-24,53.49,53.49,53.49,53.49,100,42.2065313978856,42.2065313978856,42.2065313978856,42.2065313978856,126.733939578555,0.0,1.0
2012-10-25,53.87,53.87,53.87,53.87,300,42.5063721518807,42.5063721518807,42.5063721518807,42.5063721518807,380.201818735663,0.0,1.0
2012-10-26,53.5,53.5,53.25,53.25,1300,42.2144219440434,42.2144219440434,42.0171582900992,42.0171582900992,1647.54121452121,0.0,1.0
2012-10-31,53.5,53.5,53.5,53.5,0,42.2144219440434,42.2144219440434,42.2144219440434,42.2144219440434,0,0.0,1.0
2012-11-01,54.34,54.5,54.34,54.5,2200,42.8772278212956,43.0034765598199,42.8772278212956,43.0034765598199,2788.1466707282,0.0,1.0
2012-11-02,54.31,54.31,54.31,54.31,200,42.8535561828223,42.8535561828223,42.8535561828223,42.8535561828223,253.467879157109,0.0,1.0
2012-11-05,54.31,54.31,54.31,54.31,0,42.8535561828223,42.8535561828223,42.8535561828223,42.8535561828223,0,0.0,1.0
2012-11-06,54.31,54.31,54.31,54.31,100,42.8535561828223,42.8535561828223,42.8535561828223,42.8535561828223,126.733939578555,0.0,1.0
2012-11-07,54.31,54.31,54.31,54.31,0,42.8535561828223,42.8535561828223,42.8535561828223,42.8535561828223,0,0.0,1.0
2012-11-08,54.31,54.31,54.31,54.31,0,42.8535561828223,42.8535561828223,42.8535561828223,42.8535561828223,0,0.0,1.0
2012-11-09,53.47,53.82,53.33,53.82,19200,42.1907503055701,42.4669194210919,42.0802826593614,42.4669194210919,24332.9163990825,0.0,1.0
2012-11-12,53.47,53.47,53.47,53.47,0,42.1907503055701,42.1907503055701,42.1907503055701,42.1907503055701,0,0.0,1.0
2012-11-13,53.47,53.47,53.47,53.47,0,42.1907503055701,42.1907503055701,42.1907503055701,42.1907503055701,0,0.0,1.0
2012-11-14,53.47,53.47,53.47,53.47,0,42.1907503055701,42.1907503055701,42.1907503055701,42.1907503055701,0,0.0,1.0
2012-11-15,52.6899,52.6899,52.6899,52.6899,100,41.5752087998028,41.5752087998028,41.5752087998028,41.5752087998028,126.733939578555,0.0,1.0
2012-11-16,52.4,52.52,52.4,52.52,400,41.3464618666892,41.4411484205824,41.3464618666892,41.4411484205824,506.935758314218,0.0,1.0
2012-11-19,53.39,53.39,52.68,52.68,300,42.127625936308,42.127625936308,41.5673971591066,41.5673971591066,380.201818735663,0.0,1.0
2012-11-20,53.25,53.25,53.18,53.19,2000,42.0171582900992,42.0171582900992,41.9619244669949,41.9698150131526,2534.67879157109,0.0,1.0
2012-11-21,53.25,53.25,53.25,53.25,0,42.0171582900992,42.0171582900992,42.0171582900992,42.0171582900992,0,0.0,1.0
2012-11-23,54.55,54.6,54.55,54.6,800,43.0429292906087,43.0823820213975,43.0429292906087,43.0823820213975,1013.87151662844,0.0,1.0
2012-11-26,54.7243,54.7243,53.74,53.74,2200,43.1804615101385,43.1804615101385,42.4037950518297,42.4037950518297,2788.1466707282,0.0,1.0
2012-11-27,54.68,54.68,54.4,54.44,277000,43.1455063906596,43.1455063906596,42.9245710982422,42.9561332828733,351053.012632597,0.0,1.0
2012-11-28,54.55,54.55,54.01,54.01,1700,43.0429292906087,43.0429292906087,42.6168397980894,42.6168397980894,2154.47697283543,0.0,1.0
2012-11-29,54.93,54.96,54.93,54.96,400,43.3427700446038,43.3664416830771,43.3427700446038,43.3664416830771,506.935758314218,0.0,1.0
2012-11-30,55.15,55.49,55.02,55.2199,14700,43.5163620600746,43.7846406294386,43.4137849600237,43.5715169777174,18629.8891180475,0.0,1.0
2012-12-03,55.27,55.88,55.15,55.38,5100,43.6110486139678,44.0923719295915,43.5163620600746,43.6978446217032,6463.43091850628,0.0,1.0
2012-12-04,55.31,55.68,55.3,55.68,11500,43.6426107985989,43.9345610064362,43.6347202524411,43.9345610064362,14574.4030515338,0.0,1.0
2012-12-05,55.98,56.21,55.98,56.04,900,44.1712773911691,44.3527599527977,44.1712773911691,44.2186206681157,1140.60545620699,0.0,1.0
2012-12-06,56.03,56.21,55.99,56.05,19500,44.2107301219579,44.3527599527977,44.1791679373269,44.2265112142735,24713.1182178182,0.0,1.0
2012-12-07,56.25,57.24,56.19,56.93,5200,44.3843221374288,45.1654862070475,44.3369788604822,44.9208792761568,6590.16485808483,0.0,1.0
2012-12-10,56.65,56.66,56.45,56.45,2600,44.6999439837394,44.7078345298971,44.5421330605841,44.5421330605841,3295.08242904242,0.0,1.0
2012-12-11,57.05,57.0687,56.8736,56.8736,1800,45.01556583005,45.030321151365,44.876376595827,44.876376595827,2281.21091241398,0.0,1.0
2012-12-12,57.05,57.05,57.05,57.05,0,45.01556583005,45.01556583005,45.01556583005,45.01556583005,0,0.0,1.0
2012-12-13,57.05,57.05,57.05,57.05,0,45.01556583005,45.01556583005,45.01556583005,45.01556583005,0,0.0,1.0
2012-12-14,56.95,56.96,56.94,56.94,500,44.9366603684723,44.9445509146301,44.9287698223146,44.9287698223146,633.669697892773,0.0,1.0
2012-12-17,57.12,57.305,57.09,57.09,3100,45.0707996531543,45.216774757073,45.047128014681,45.047128014681,3928.75212693519,0.0,1.0
2012-12-18,56.69,56.82,56.51,56.51,2400,45.112647164702,45.2160982871471,44.9694071490089,44.9694071490089,3015.91701110494,0.483035,1.0
2012-12-19,56.63,56.71,56.5299,56.64,12300,45.0649004928043,45.1285627220013,44.9852431285216,45.0728582714539,15456.5746819128,0.0,1.0
2012-12-20,56.9,57.69,56.48,56.48,1500,45.2797605163441,45.9084250296642,44.94553381306,44.94553381306,1884.94813194059,0.0,1.0
2012-12-21,56.03,57.44,55.7,57.44,23100,44.5874337738271,45.7094805634236,44.3248270783896,45.7094805634236,29028.201231885,0.0,1.0
2012-12-24,56.4399,56.4399,56.4399,56.4399,200,44.913623120675,44.913623120675,44.913623120675,44.913623120675,251.326417592079,0.0,1.0
2012-12-26,56.44,56.44,56.44,56.44,0,44.9137026984615,44.9137026984615,44.9137026984615,44.9137026984615,0,0.0,1.0
2012-12-27,56.13,56.56,56.13,56.55,800,44.6670115603233,45.009196042257,44.6670115603233,45.0012382636073,1005.30567036831,0.0,1.0
2012-12-28,57.13,57.1648,56.77,57.0,1300,45.4627894252854,45.4904824949861,45.176309393899,45.3593383028403,1633.62171434851,0.0,1.0
2012-12-31,57.59,58.6,57.2,58.6,3400,45.8288472431679,46.6325828867797,45.5184938758327,46.6325828867797,4272.54909906534,0.0,1.0
2013-01-02,59.32,60.37,59.0,60.37,7600,47.2055429495524,48.0411097077626,46.9508940327645,48.0411097077626,9550.40386849898,0.0,1.0
2013-01-03,58.8422,59.4,58.7639,59.4,3100,46.8253202856735,47.2692051787494,46.763010878847,47.2692051787494,3895.55947267722,0.0,1.0
2013-01-04,58.7399,59.2,58.6544,59.2,1200,46.7439122100879,47.1100496057569,46.6758732026336,47.1100496057569,1507.95850555247,0.0,1.0
2013-01-07,58.11,58.12,58.1,58.1001,1900,46.2426517329482,46.2506095115979,46.2346939542986,46.2347735320851,2387.60096712475,0.0,1.0
2013-01-08,57.7128,57.785,57.4301,57.4301,1300,45.9265687649853,45.9840239268356,45.7016023625605,45.7016023625605,1633.62171434851,0.0,1.0
2013-01-09,58.1799,58.3,58.03,58.03,11700,46.2982766057091,46.393849527291,46.1789895037513,46.1789895037513,14702.5954291366,0.0,1.0
2013-01-10,58.5928,58.609,58.36,58.43,3100,46.6268532861519,46.6397448875643,46.4415961991888,46.4973006497361,3895.55947267722,0.0,1.0
2013-01-11,58.264,58.264,58.11,58.11,2800,46.3652015241524,46.3652015241524,46.2426517329482,46.2426517329482,3518.5698462891,0.0,1.0
2013-01-14,58.11,59.18,58.09,58.99,3500,46.2426517329482,47.0941340484577,46.226736175649,46.9429362541149,4398.21230786138,0.0,1.0
2013-01-15,58.08,58.21,58.06,58.06,2900,46.2187783969994,46.3222295194445,46.2028628397001,46.2028628397001,3644.23305508514,0.0,1.0
2013-01-16,57.7,63.34,57.7,58.5,1842400,45.9163828083138,50.4045699667001,45.9163828083138,46.5530051002835,2315218.95885823,0.0,1.0
2013-01-17,58.25,58.98,58.21,58.21,17700,46.3540606340429,46.9349784754653,46.3222295194445,46.3222295194445,22242.387956899,0.0,1.0
2013-01-18,58.47,59.59,58.33,59.59,23900,46.5291317643346,47.4204029730922,46.4177228632399,47.4204029730922,30033.5069022534,0.0,1.0
2013-01-22,58.08,58.52,57.95,58.52,33200,46.2187783969994,46.5689206575827,46.1153272745543,46.5689206575827,41720.185320285,0.0,1.0
2013-01-23,57.66,58.085,57.42,58.07,26700,45.8845516937153,46.2227572863242,45.6935650061244,46.2108206183498,33552.0767485425,0.0,1.0
2013-01-24,57.3,57.89,57.21,57.83,15300,45.5980716623289,46.0675806026566,45.5264516544823,46.0198339307588,19226.470945794,0.0,1.0
2013-01-25,56.8301,57.35,56.5801,57.35,8800,45.2241356435832,45.637860555577,45.0251911773427,45.637860555577,11058.3623740515,0.0,1.0
2013-01-28,56.66,57.08,56.4401,57.08,13100,45.0887738287532,45.4230005320373,44.913782276248,45.4230005320373,16461.8803522811,0.0,1.0
2013-01-29,57.675,57.745,56.97,57.07,14600,45.8964883616897,45.9521928122371,45.3354649668914,45.4150427533876,18346.8284842217,0.0,1.0
2013-01-30,57.595,57.842,57.1423,57.842,10300,45.8328261324928,46.0293832651384,45.4725774930244,46.0293832651384,12943.310505992,0.0,1.0
2013-01-31,57.32,57.575,57.0223,57.165,9900,45.6139872196282,45.8169105751935,45.377084149229,45.490641650559,12440.6576708079,0.0,1.0
2013-02-01,57.495,57.925,57.4235,57.544,4300,45.7532483459965,46.0954328279302,45.6963502286518,45.7922414613797,5403.51797822969,0.0,1.0
2013-02-04,56.82,57.36,56.8,57.25,29900,45.2160982871471,45.6458183342267,45.2001827298479,45.5582827690808,37573.2994300158,0.0,1.0
2013-02-05,56.84,57.61,56.805,57.61,47400,45.2320138444464,45.8447628004672,45.2041616191727,45.8447628004672,59564.3609693225,0.0,1.0
2013-02-06,56.99,57.05,56.485,56.93,11700,45.3513805241907,45.3991271960884,44.9495127023848,45.3036338522929,14702.5954291366,0.0,1.0
2013-02-07,56.27,56.85,56.18,56.85,13800,44.778420461418,45.239971623096,44.7068004535714,45.239971623096,17341.5228138534,0.0,1.0
2013-02-08,57.07,57.1,56.6801,56.94,8100,45.4150427533876,45.4389160893365,45.1047689638389,45.3115916309426,10178.7199124792,0.0,1.0
2013-02-11,56.86,57.43,56.725,57.43,37500,45.2479294017456,45.701522784774,45.1404993899757,45.701522784774,47123.7032985147,0.0,1.0
2013-02-12,57.01,57.46,57.0,57.07,10600,45.3672960814899,45.7253961207229,45.3593383028403,45.4150427533876,13320.3001323802,0.0,1.0
2013-02-13,57.284,57.74,57.255,57.57,15300,45.5853392164895,45.9482139229123,45.5622616584056,45.8129316858687,19226.470945794,0.0,1.0
2013-02-14,57.59,57.6,57.4,57.545,4700,45.8288472431679,45.8368050218176,45.6776494488251,45.7930372392446,5906.17081341385,0.0,1.0
2013-02-15,57.355,57.57,57.32,57.57,8100,45.6418394449018,45.8129316858687,45.6139872196282,45.8129316858687,10178.7199124792,0.0,1.0
2013-02-19,57.29,57.635,57.28,57.28,755600,45.5901138836793,45.8646572470912,45.5821561050297,45.5821561050297,949511.205662873,0.0,1.0
2013-02-20,57.11,57.94,57.1,57.94,752300,45.4468738679861,46.1073694959047,45.4389160893365,46.1073694959047,945364.319772604,0.0,1.0
2013-02-21,56.68,56.83,56.32,56.83,480800,45.1046893860524,45.2240560657967,44.8182093546661,45.2240560657967,604188.707891357,0.0,1.0
2013-02-22,57.06,57.11,56.77,57.11,15000,45.407084974738,45.4468738679861,45.176309393899,45.4468738679861,18849.4813194059,0.0,1.0
2013-02-25,55.97,57.48,55.97,57.48,1078300,44.5396871019293,45.7413116780221,44.5396871019293,45.7413116780221,1355026.38044769,0.0,1.0
2013-02-26,56.19,56.33,55.91,56.28,72700,44.714758232221,44.8261671333157,44.4919404300316,44.7863782400676,91357.1527947205,0.0,1.0
2013-02-27,56.84,56.919,56.17,56.17,16600,45.2320138444464,45.2948802957784,44.6988426749217,44.6988426749217,20860.0926601425,0.0,1.0
2013-02-28,56.72,57.195,56.69,56.69,26200,45.1365205006509,45.5145149865079,45.112647164702,45.112647164702,32923.7607045623,0.0,1.0
2013-03-01,56.83,56.8888,56.59,56.74,6600,45.2240560657967,45.2708478042565,45.0330693782058,45.1524360579501,8293.77178053859,0.0,1.0
2013-03-04,56.2,56.37,55.95,56.37,12200,44.7227160108706,44.8579982479142,44.5237715446301,44.8579982479142,15330.9114731168,0.0,1.0
2013-03-05,56.77,56.9992,56.6301,56.6301,242200,45.176309393899,45.3587016805483,45.0649800705908,45.0649800705908,304356.291704007,0.0,1.0
2013-03-06,56.83,57.22,56.8,57.22,23800,45.2240560657967,45.534409433132,45.2001827298479,45.534409433132,29907.8436934574,0.0,1.0
2013-03-07,56.82,56.955,56.7,56.76,15000,45.2160982871471,45.323528298917,45.1206049433517,45.1683516152494,18849.4813194059,0.0,1.0
2013-03-08,57.16,57.3425,56.98,57.21,22700,45.4866627612342,45.6318922215898,45.3434227455411,45.5264516544823,28525.5483967009,0.0,1.0
2013-03-11,56.8701,57.16,56.8406,56.967,33400,45.2559667581817,45.4866627612342,45.2324913111653,45.3330776332965,41971.5117378771,0.0,1.0
2013-03-12,56.12,56.46,56.08,56.46,26400,44.6590537816736,44.9296182557608,44.6272226670752,44.9296182557608,33175.0871221544,0.0,1.0
2013-03-13,55.78,55.99,55.72,55.77,22300,44.3884893075865,44.5556026592286,44.3407426356888,44.3805315289369,28022.8955615168,0.0,1.0
2013-03-14,56.05,56.2891,56.03,56.113,14800,44.6033493311263,44.7936198186387,44.5874337738271,44.6534833366189,18598.1549018138,0.0,1.0
2013-03-15,55.41,55.61,55.41,55.5,10000,44.0940514975505,44.253207070543,44.0940514975505,44.1656715053971,12566.3208796039,0.0,1.0
2013-03-18,54.86,55.22,54.84,55.22,34400,43.6563736718214,43.9428537032077,43.6404581145221,43.9428537032077,43228.1438258375,0.0,1.0
2013-03-19,54.45,54.8,54.14,54.8,68500,43.3301047471869,43.6086269999237,43.0834136090487,43.6086269999237,86079.2980252869,0.0,1.0
2013-03-20,54.76,54.99,54.76,54.95,1889500,43.5767958853252,43.7598247942665,43.5767958853252,43.727993679668,2374406.33020116,0.0,1.0
2013-03-21,54.2,54.513,54.17,54.3675,7300,43.1311602809464,43.3802387526795,43.1072869449975,43.2644530733275,9173.41424211086,0.0,1.0
2013-03-22,54.38,54.51,54.36,54.46,1200,43.2744002966396,43.3778514190846,43.2584847393403,43.3380625258365,1507.95850555247,0.0,1.0
2013-03-25,54.505,55.17,54.42,55.17,17700,43.3738725297598,43.9030648099596,43.3062314112381,43.9030648099596,22242.387956899,0.0,1.0
2013-03-26,55.35,55.36,55.18,55.32,9100,44.0463048256528,44.0542626043024,43.9110225886093,44.022431489704,11435.3520004396,0.0,1.0
2013-03-27,55.52,55.54,54.97,55.38,13000,44.1815870626964,44.1975026199956,43.7439092369672,44.0701781616017,16336.2171434851,0.0,1.0
2013-03-28,55.4,55.47,55.2,55.46,6600,44.0860937189009,44.1417981694483,43.9269381459085,44.1338403907986,8293.77178053859,0.0,1.0
2013-04-01,54.88,55.29,54.8343,55.29,4900,43.6722892291206,43.9985581537551,43.6359221806919,43.9985581537551,6157.49723100593,0.0,1.0
2013-04-02,55.06,55.306,55.06,55.15,13400,43.8155292448138,44.0112905995945,43.8155292448138,43.8871492526604,16838.8699786693,0.0,1.0
2013-04-03,54.44,55.16,54.43,55.15,13300,43.3221469685373,43.89510703131,43.3141891898877,43.8871492526604,16713.2067698732,0.0,1.0
2013-04-04,54.14,54.23,54.0,54.13,135000,43.0834136090487,43.1550336168953,42.972004707954,43.075455830399,169645.331874653,0.0,1.0
2013-04-05,53.72,53.73,53.09,53.43,18900,42.7491869057646,42.7571446844142,42.2478468508384,42.5184113249256,23750.3464624514,0.0,1.0
2013-04-08,53.5,53.53,53.17,53.48,12200,42.5741157754729,42.5979891114218,42.3115090800354,42.5582002181737,15330.9114731168,0.0,1.0
2013-04-09,54.03,54.255,53.2,53.2,14700,42.9958780439028,43.1749280635193,42.3353824159843,42.3353824159843,18472.4916930178,0.0,1.0
2013-04-10,54.56,54.799,54.505,54.505,3100,43.4176403123328,43.6078312220587,43.3738725297598,43.3738725297598,3895.55947267721,0.0,1.0
2013-04-11,54.57,54.935,54.56,54.61,6000,43.4255980909824,43.7160570116935,43.4176403123328,43.4574292055809,7539.79252776235,0.0,1.0
2013-04-12,53.69,53.86,53.56,53.56,6800,42.7253135698157,42.8605958068593,42.6218624473706,42.6218624473706,8545.09819813067,0.0,1.0
2013-04-15,52.74,53.6225,52.74,53.58,7200,41.9693245981017,42.6715985639308,41.9693245981017,42.6377780046699,9047.75103331483,0.0,1.0
2013-04-16,54.15,54.325,53.81,53.81,3300,43.0913713876983,43.2306325140667,42.8208069136112,42.8208069136112,4146.88589026929,0.0,1.0
2013-04-17,53.56,53.655,53.22,53.22,3800,42.6218624473706,42.697461344542,42.3512979732835,42.3512979732835,4775.2019342495,0.0,1.0
2013-04-18,53.51,53.86,53.45,53.45,6700,42.5820735541225,42.8605958068593,42.5343268822248,42.5343268822248,8419.43498933463,0.0,1.0
2013-04-19,54.59,54.8199,54.43,54.43,3800,43.4415136482816,43.6244629794364,43.3141891898877,43.3141891898877,4775.20193424949,0.0,1.0
2013-04-22,54.89,54.995,54.55,54.75,8200,43.6802470077702,43.7638036835913,43.4096825336831,43.5688381066755,10304.3831212752,0.0,1.0
2013-04-23,54.88,54.94,54.76,54.8999,2300,43.6722892291206,43.7200359010183,43.5767958853252,43.6881252086334,2890.2538023089,0.0,1.0
2013-04-24,55.43,55.62,54.74,54.74,1245400,44.1099670548498,44.2611648491926,43.5608803280259,43.5608803280259,1565009.60234587,0.0,1.0
2013-04-25,56.09,56.16,55.82,55.82,208200,44.6351804457248,44.6908848962721,44.420320422185,44.420320422185,261630.800713354,0.0,1.0
2013-04-26,55.69,55.81,55.5,55.78,136800,44.3168692997399,44.4123626435354,44.1656715053971,44.3884893075865,171907.269632982,0.0,1.0
2013-04-29,56.29,56.38,55.9236,56.0999,8500,44.7943360187172,44.8659560265638,44.5027630089951,44.6430586465879,10681.3727476633,0.0,1.0
2013-04-30,56.8,56.87,56.0,56.0,41400,45.2001827298479,45.2558871803952,44.5635604378782,44.5635604378782,52024.5684415602,0.0,1.0
2013-05-01,56.43,56.59,56.145,56.4501,14500,44.9057449198119,45.0330693782058,44.6789482282977,44.9217400548976,18221.1652754257,0.0,1.0
2013-05-02,56.74,56.76,56.42,56.425,12600,45.1524360579501,45.1683516152494,44.8977871411623,44.9017660304871,15833.564308301,0.0,1.0
2013-05-03,57.1,57.355,56.915,57.18,59900,45.4389160893365,45.6418394449018,45.2916971843185,45.5025783185335,75272.2620688275,0.0,1.0
2013-05-06,57.06,57.315,57.035,57.18,16400,45.407084974738,45.6100083303034,45.387190528114,45.5025783185335,20608.7662425504,0.0,1.0
2013-05-07,57.44,57.7,57.38,57.52,14600,45.7094805634236,45.9163828083138,45.6617338915259,45.7731427926206,18346.8284842217,0.0,1.0
2013-05-08,57.95,58.1,57.815,57.86,18200,46.1153272745543,46.2346939542986,46.0078972627844,46.0437072667077,22870.7040008791,0.0,1.0
2013-05-09,57.43,58.09,57.395,58.09,32800,45.701522784774,46.226736175649,45.6736705595003,46.226736175649,41217.5324851009,0.0,1.0
2013-05-10,57.13,57.22,56.99,57.04,4900,45.4627894252854,45.534409433132,45.3513805241907,45.3911694174388,6157.49723100592,0.0,1.0
2013-05-13,56.66,56.95,56.538,56.8,79200,45.0887738287532,45.3195494095922,44.9916889292278,45.2001827298479,99525.261366463,0.0,1.0
2013-05-14,56.96,57.3299,56.8413,56.9,18900,45.3275071882418,45.6218654204913,45.2330483556708,45.2797605163441,23750.3464624514,0.0,1.0
2013-05-15,57.06,57.18,56.9,56.98,17200,45.407084974738,45.5025783185335,45.2797605163441,45.3434227455411,21614.0719129188,0.0,1.0
2013-05-16,57.2,57.88,57.035,57.88,478300,45.5184938758327,46.059622824007,45.387190528114,46.059622824007,601047.127671456,0.0,1.0
2013-05-17,57.4,57.53,57.175,57.45,7600,45.6776494488251,45.7811005712702,45.4985994292087,45.7174383420733,9550.40386849899,0.0,1.0
2013-05-20,57.71,57.82,57.56,57.58,47500,45.9243405869634,46.0118761521092,45.8049739072191,45.8208894645183,59690.0241781186,0.0,1.0
2013-05-21,57.63,57.865,57.46,57.7,30400,45.8606783577664,46.0476861560325,45.7253961207229,45.9163828083138,38201.6154739959,0.0,1.0
2013-05-22,56.81,57.93,56.685,57.72,47200,45.2081405084975,46.0994117172551,45.1086682753772,45.932298365613,59313.0345517305,0.0,1.0
2013-05-23,56.15,56.38,56.1,56.11,5000,44.6829271176225,44.8659560265638,44.6431382243744,44.651096003024,6283.16043980196,0.0,1.0
2013-05-24,55.77,56.05,55.675,56.0,6400,44.3805315289369,44.6033493311263,44.3049326317655,44.5635604378782,8042.44536294651,0.0,1.0
2013-05-28,56.44,56.83,56.33,56.34,32900,44.9137026984615,45.2240560657967,44.8261671333157,44.8341249119653,41343.1956938969,0.0,1.0
2013-05-29,56.47,56.55,55.79,56.01,18700,44.9375760344104,45.0012382636073,44.3964470862361,44.5715182165278,23499.0200448593,0.0,1.0
2013-05-30,56.465,56.59,56.185,56.31,6400,44.9335971450856,45.0330693782058,44.7107793428962,44.8102515760164,8042.44536294651,0.0,1.0
2013-05-31,55.49,56.015,55.19,56.015,73400,44.1577137267475,44.5754971058526,43.9189803672589,44.5754971058526,92236.7952562928,0.0,1.0
2013-06-03,56.02,56.09,54.7,54.7,14100,44.5794759951774,44.6351804457248,43.5290492134274,43.5290492134274,17718.5124402415,0.0,1.0
2013-06-04,55.37,55.6055,55.19,55.5,10900,44.0622203829521,44.2496260701506,43.9189803672589,44.1656715053971,13697.2897587683,0.0,1.0
2013-06-05,54.47,55.5628,54.435,55.5628,32200,43.3460203044862,44.2156463553168,43.3181680792125,44.2156463553168,40463.5532323246,0.0,1.0
2013-06-06,54.8438,54.88,54.26,54.59,6200,43.643482070409,43.6722892291206,43.1789069528441,43.4415136482816,7791.11894535443,0.0,1.0
2013-06-07,54.46,54.82,54.33,54.64,17500,43.3380625258365,43.6245425572229,43.2346114033915,43.4813025415297,21991.0615393069,0.0,1.0
2013-06-10,53.82,54.16,53.7701,53.86,12900,42.8287646922608,43.0993291663479,42.7890553767992,42.8605958068593,16210.5539346891,0.0,1.0
2013-06-11,52.99,53.24,52.9101,53.24,34400,42.1682690643422,42.3672135305828,42.1046864129318,42.3672135305828,43228.1438258375,0.0,1.0
2013-06-12,52.783,52.9001,52.44,52.9001,16500,42.0035430462951,42.0967286342821,41.7305912386131,42.0967286342821,20734.4294513465,0.0,1.0
2013-06-13,53.16,53.16,52.45,52.57,13400,42.3035513013858,42.3035513013858,41.7385490172627,41.8340423610582,16838.8699786693,0.0,1.0
2013-06-14,52.37,52.87,52.275,52.87,8500,41.6748867880657,42.0727757205468,41.5992878908943,42.0727757205468,10681.3727476633,0.0,1.0
2013-06-17,52.94,53.32,52.81,53.17,99100,42.1284801710941,42.4308757597797,42.0250290486491,42.3115090800354,124532.239916875,0.0,1.0
2013-06-18,52.82,53.195,52.7,52.71,57000,42.0329868272987,42.3314035266595,41.9374934835032,41.9454512621528,71628.0290137423,0.0,1.0
2013-06-19,51.79,52.94,51.78,52.85,7500,41.2133356263877,42.1284801710941,41.2053778477381,42.0568601632475,9424.74065970294,0.0,1.0
2013-06-20,49.322,51.06,49.245,51.06,7800,39.2493558556612,40.6324177849654,39.1880809600591,40.6324177849654,9801.73028609106,0.0,1.0
2013-06-21,50.315,50.525,49.605,50.09,8300,40.0395632755686,40.2066766272106,39.4745609914455,39.8605132559521,10430.0463300713,0.0,1.0
2013-06-24,49.0,49.54,48.455,48.9201,12900,38.9931153831434,39.422835430223,38.5594164467391,38.9295327317329,16210.5539346891,0.0,1.0
2013-06-25,49.87,50.005,49.555,49.905,28600,39.6854421256605,39.7928721374303,39.4347720981974,39.7132943509341,35939.6777156672,0.0,1.0
2013-06-26,50.55,50.6,50.0201,50.0201,11400,40.2265710738347,40.2663599670828,39.8048883831913,39.8048883831913,14325.6058027485,0.0,1.0
2013-06-27,51.04,51.3,50.88,50.95,25200,40.9606849078187,41.1693404343868,40.8322815068538,40.888457994776,31401.0374312487,0.432511,1.0
2013-06-28,51.39,51.585,51.11,51.2,27100,41.2415673474296,41.3980589923556,41.0168613957409,41.0890883087837,33768.5759677317,0.0,1.0
2013-07-01,51.58,52.17,51.57,52.17,10400,41.3940463860754,41.8675339271337,41.3860211735151,41.8675339271337,12959.1583049598,0.0,1.0
2013-07-02,51.12,51.67,50.815,51.66,19000,41.0248866083012,41.4662732991182,40.7801176252118,41.4582480865579,23675.3853648304,0.0,1.0
2013-07-03,50.644,50.85,50.63,50.85,9400,40.6428864904305,40.8082058691729,40.6316511928461,40.8082058691729,11713.0853910213,0.0,1.0
2013-07-05,50.055,50.37,49.945,50.37,16800,40.1702014706283,40.422995666278,40.0819241324649,40.422995666278,20934.0249541658,0.0,1.0
2013-07-08,50.28,50.555,50.01,50.01,11300,40.3507687532352,40.5714620986437,40.1340880141069,40.1340880141069,14080.6239275044,0.0,1.0
2013-07-09,50.59,50.99,50.58,50.93,17600,40.5995503426048,40.9205588450172,40.5915251300445,40.8724075696553,21930.8832853166,0.0,1.0
2013-07-10,50.81,50.995,50.61,50.86,20900,40.7761050189316,40.9245714512974,40.6156007677254,40.8162310817332,26042.9239013134,0.0,1.0
2013-07-11,53.29,53.3,52.34,52.34,95800,42.7663577338883,42.7743829464486,42.003962540659,42.003962540659,119373.785155303,0.0,1.0
2013-07-12,52.73,52.74,52.35,52.555,9900,42.316945830511,42.3249710430713,42.0119877532193,42.1765046107056,12336.1218479906,0.0,1.0
2013-07-15,53.18,53.229,52.87,53.03,14200,42.6780803957249,42.7174039372705,42.4292988063553,42.5577022073203,17694.2353779259,0.0,1.0
2013-07-16,53.16,53.17,52.73,52.99,19400,42.6620299706043,42.6700551831646,42.316945830511,42.5256013570791,24173.8145304058,0.0,1.0
2013-07-17,53.21,53.36,53.11,53.325,1457100,42.7021560334059,42.8225342218105,42.6219039078028,42.7944459778494,1815652.8428997,0.0,1.0
2013-07-18,52.73,53.11,52.73,53.09,46200,42.316945830511,42.6219039078028,42.316945830511,42.6058534826822,57568.568623956,0.0,1.0
2013-07-19,52.91,52.92,52.53,52.76,45200,42.4613996565966,42.4694248691569,42.1564415793048,42.3410214681919,56322.4957100175,0.0,1.0
2013-07-22,53.19,53.195,52.79,52.79,4000,42.6861056082852,42.6901182145654,42.3650971058729,42.3650971058729,4984.29165575377,0.0,1.0
2013-07-23,53.735,53.8899,53.495,53.61,7200,43.1234796928221,43.2477902353813,42.9308745913747,43.0231645358182,8971.72498035677,0.0,1.0
2013-07-24,53.3,53.5,53.16,53.49,6000,42.7743829464486,42.9348871976548,42.6620299706043,42.9268619850945,7476.43748363065,0.0,1.0
2013-07-25,53.76,53.76,53.335,53.4,8300,43.1435427242229,43.1435427242229,42.8024711904097,42.8546350720517,10342.4051856891,0.0,1.0
2013-07-26,53.76,53.76,53.35,53.54,34300,43.1435427242229,43.1435427242229,42.8145090092502,42.9669880478961,42740.3009480885,0.0,1.0
2013-07-29,53.02,53.18,52.9,53.05,8000,42.54967699476,42.6780803957249,42.4533744440363,42.5737526324409,9968.58331150752,0.0,1.0
2013-07-30,52.86,53.12,52.8,53.04,49500,42.421273593795,42.6299291203631,42.3731223184332,42.5657274198806,61680.6092399528,0.0,1.0
2013-07-31,53.09,53.09,52.49,52.7,5200,42.6058534826822,42.6058534826822,42.1243407290636,42.2928701928301,6479.57915247988,0.0,1.0
2013-08-01,53.46,53.46,53.21,53.21,4900,42.9027863474136,42.9027863474136,42.7021560334059,42.7021560334059,6105.75727829836,0.0,1.0
2013-08-02,53.22,53.45,53.13,53.35,14200,42.7101812459662,42.8947611348533,42.6379543329234,42.8145090092502,17694.2353779258,0.0,1.0
2013-08-05,53.0999,53.0999,52.76,52.98,5400,42.6137984431169,42.6137984431169,42.3410214681919,42.5175761445187,6728.79373526757,0.0,1.0
2013-08-06,52.519,52.71,52.2901,52.71,7900,42.1476138454885,42.3008954053904,41.963916729983,42.3008954053904,9843.97602011368,0.0,1.0
2013-08-07,51.41,52.0,51.41,52.0,6900,41.2576177725502,41.7311053136084,41.2576177725502,41.7311053136084,8597.90310617524,0.0,1.0
2013-08-08,52.255,52.55,51.76,51.76,2300,41.9357482338963,42.1724920044255,41.538500212161,41.538500212161,2865.96770205841,0.0,1.0
2013-08-09,52.12,52.63,52.11,52.235,3800,41.8274078643322,42.2366937049079,41.8193826517718,41.9196978087757,4735.07707296607,0.0,1.0
2013-08-12,52.81,52.81,52.515,52.515,3300,42.3811475309935,42.3811475309935,42.1444037604644,42.1444037604644,4112.04061599685,0.0,1.0
2013-08-13,53.635,53.7199,53.2801,53.34,1600,43.043227567219,43.111361621856,42.7584127734536,42.8064837966899,1993.71666230151,0.0,1.0
2013-08-14,53.31,53.7916,53.3,53.3001,273600,42.782408159009,43.1689023959135,42.7743829464486,42.7744631985743,340925.549253557,0.0,1.0
2013-08-15,53.08,53.16,52.71,53.0,30700,42.5978282701218,42.6620299706043,42.3008954053904,42.5336265696394,38254.4384579102,0.0,1.0
2013-08-16,52.72,53.31,52.68,52.9501,10300,42.3089206179507,42.782408159009,42.2768197677095,42.4935807589634,12834.5510135659,0.0,1.0
2013-08-19,51.735,52.75,51.73,52.75,56300,41.5184371807602,42.3329962556316,41.5144245744801,42.3329962556316,70153.9050547343,0.0,1.0
2013-08-20,51.5501,51.88,51.51,51.51,32600,41.3700510005201,41.6348027628847,41.3378698981533,41.3378698981533,40621.9769943932,0.0,1.0
2013-08-21,50.41,51.19,50.4,51.19,13000,40.4550965165193,41.0810630962234,40.4470713039589,41.0810630962234,16198.9478811997,0.0,1.0
2013-08-22,51.14,51.6,50.6,50.6,10200,41.0409370334218,41.4100968111961,40.6075755551651,40.6075755551651,12709.9437221721,0.0,1.0
2013-08-23,51.58,51.72,51.08,51.16,6100,41.3940463860754,41.5063993619198,40.99278575806,41.0569874585425,7601.04477502449,0.0,1.0
2013-08-26,51.4545,51.87,51.4545,51.87,3700,41.2933299684436,41.6267775503244,41.2933299684436,41.6267775503244,4610.46978157223,0.0,1.0
2013-08-27,50.065,50.68,50.065,50.68,11400,40.1782266831886,40.6717772556476,40.1782266831886,40.6717772556476,14205.2312188982,0.0,1.0
2013-08-28,50.63,50.63,50.36,50.36,800,40.6316511928461,40.6316511928461,40.4149704537177,40.4149704537177,996.858331150751,0.0,1.0
2013-08-29,51.11,51.6,50.98,50.98,5800,41.0168613957409,41.4100968111961,40.9125336324569,40.9125336324569,7227.22290084296,0.0,1.0
2013-08-30,51.6399,51.649,51.41,51.5,4200,41.4421174093117,41.4494203527416,41.2576177725502,41.329844685593,5233.50623854145,0.0,1.0
2013-09-03,52.09,52.4,51.94,51.97,36000,41.8033322266512,42.0521138160208,41.6829540382466,41.7070296759275,44858.6249017839,0.0,1.0
2013-09-04,52.72,52.72,52.71,52.72,7000,42.3089206179507,42.3089206179507,42.3008954053904,42.3089206179507,8722.51039756909,0.0,1.0
2013-09-05,53.33,53.33,52.98,52.98,400,42.7984585841296,42.7984585841296,42.5175761445187,42.5175761445187,498.429165575376,0.0,1.0
2013-09-06,54.0832,54.152,53.81,53.81,5600,43.4029175941721,43.458131056587,43.1836687870244,43.1836687870244,6978.00831805526,0.0,1.0
2013-09-09,55.11,55.11,54.6368,54.6368,6900,44.2269464198646,44.2269464198646,43.8471933615108,43.8471933615108,8597.90310617524,0.0,1.0
2013-09-10,55.84,55.84,55.58,55.6599,2300,44.8127869367672,44.8127869367672,44.6041314101992,44.668252858556,2865.96770205841,0.0,1.0
2013-09-11,55.74,55.78,55.32,55.32,2500,44.7325348111641,44.7646356614054,44.3954758836311,44.3954758836311,3115.1822848461,0.0,1.0
2013-09-12,55.0268,55.825,55.0268,55.825,2200,44.1601766513629,44.8007491179268,44.1601766513629,44.8007491179268,2741.36041066457,0.0,1.0
2013-09-13,55.42,55.43,55.2524,55.33,1500,44.4757280092342,44.4837532217945,44.3412254467234,44.4035010961914,1869.10937090766,0.0,1.0
2013-09-16,55.85,56.0725,55.77,56.03,6200,44.8208121493275,44.9993731287944,44.7566104488451,44.9652659754131,7725.65206641833,0.0,1.0
2013-09-17,55.6401,55.83,55.6401,55.75,6700,44.6523629376866,44.8047617242069,44.6523629376866,44.7405600237244,8348.68852338756,0.0,1.0
2013-09-18,57.43,57.66,55.36,55.75,41600,46.0887957338564,46.2733756227435,44.4275767338724,44.7405600237244,51836.6332198391,0.0,1.0
2013-09-19,57.15,57.4325,57.07,57.2,3500,45.8640897821677,46.0908020369965,45.7998880816853,45.9042158449693,4361.25519878454,0.0,1.0
2013-09-20,56.34,56.68,56.34,56.68,600,45.2140475647827,45.4869047918332,45.2140475647827,45.4869047918332,747.643748363064,0.0,1.0
2013-09-23,56.33,56.4399,56.33,56.43,1000,45.2060223522224,45.2942194382602,45.2060223522224,45.2862744778255,1246.07291393844,0.0,1.0
2013-09-24,56.012,56.012,56.012,56.012,100,44.9508205928045,44.9508205928045,44.9508205928045,44.9508205928045,124.607291393844,0.0,1.0
2013-09-25,55.525,55.72,55.38,55.65,86600,44.5599927411175,44.7164843860435,44.443627158993,44.6603078981213,107909.914347069,0.0,1.0
2013-09-26,55.6755,55.94,55.6755,55.86,1300,44.6807721901501,44.8930390623703,44.6807721901501,44.8288373618878,1619.89478811997,0.0,1.0
2013-09-27,55.35,55.35,55.22,55.22,300,44.4195515213121,44.4195515213121,44.315223758028,44.315223758028,373.821874181532,0.0,1.0
2013-09-30,54.74,54.74,54.58,54.58,700,43.9300135551332,43.9300135551332,43.8016101541682,43.8016101541682,872.251039756908,0.0,1.0
2013-10-01,55.47,55.5,55.18,55.2319,104000,44.5158540720358,44.5399297097167,44.2831229077868,44.3247737609748,129591.583049598,0.0,1.0
2013-10-02,55.689,55.689,55.689,55.689,300,44.6916062271065,44.6916062271065,44.6916062271065,44.6916062271065,373.821874181533,0.0,1.0
2013-10-03,55.917,56.12,55.917,56.12,1100,44.8745810734816,45.0374928884559,44.8745810734816,45.0374928884559,1370.68020533228,0.0,1.0
2013-10-04,56.62,56.62,56.45,56.45,2800,45.4387535164713,45.4387535164713,45.3023249029461,45.3023249029461,3489.00415902764,0.0,1.0
2013-10-07,56.23,56.42,56.18,56.28,20400,45.1257702266193,45.2782492652652,45.0856441638177,45.1658962894208,25419.8874443442,0.0,1.0
2013-10-08,56.03,56.569,56.03,56.569,5700,44.9652659754131,45.3978249324138,44.9652659754131,45.3978249324138,7102.61560944911,0.0,1.0
2013-10-09,56.119,56.119,55.9,55.9,1100,45.0366903671998,45.0366903671998,44.8609382121291,44.8609382121291,1370.68020533229,0.0,1.0
2013-10-10,57.41,57.41,56.92,56.93,4400,46.0727453087358,46.0727453087358,45.6795098932806,45.6875351058409,5482.72082132914,0.0,1.0
2013-10-11,57.36,57.46,57.2,57.2,2400,46.0326192459342,46.1128713715373,45.9042158449693,45.9042158449693,2990.57499345226,0.0,1.0
2013-10-14,57.07,57.09,57.06,57.08,0,45.7998880816853,45.8159385068059,45.791862869125,45.8079132942456,0,0.0,1.0
2013-10-15,57.52,57.52,57.52,57.52,200,46.1610226468992,46.1610226468992,46.1610226468992,46.1610226468992,249.214582787688,0.0,1.0
2013-10-16,57.61,57.61,57.61,57.61,200,46.233249559942,46.233249559942,46.233249559942,46.233249559942,249.214582787688,0.0,1.0
2013-10-17,57.76,57.98,57.7,57.7,4600,46.3536277483466,46.5301824246734,46.3054764729848,46.3054764729848,5731.93540411683,0.0,1.0
2013-10-18,58.26,58.46,58.19,58.46,1400,46.7548883763621,46.9153926275683,46.6987118884399,46.9153926275683,1744.50207951382,0.0,1.0
2013-10-21,57.92,57.92,57.57,57.57,1800,46.4820311493116,46.4820311493116,46.2011487097007,46.2011487097007,2242.93124508919,0.0,1.0
2013-10-22,58.43,58.71,58.39,58.39,1000,46.8913169898873,47.116022941576,46.8592161396461,46.8592161396461,1246.07291393844,0.0,1.0
2013-10-23,57.14,57.27,57.12,57.27,51400,45.8560645696074,45.9603923328915,45.8400141444868,45.9603923328915,64048.1477764359,0.0,1.0
2013-10-24,57.01,57.07,57.0,57.0,1900,45.7517368063234,45.7998880816853,45.7437115937631,45.7437115937631,2367.53853648304,0.0,1.0
2013-10-25,57.1,57.75,57.0,57.75,1500,45.8239637193662,46.3456025357863,45.7437115937631,46.3456025357863,1869.10937090766,0.0,1.0
2013-10-28,57.36,57.41,57.36,57.41,300,46.0326192459342,46.0727453087358,46.0326192459342,46.0727453087358,373.821874181532,0.0,1.0
2013-10-29,57.68,58.36,57.68,58.36,1900,46.2894260478641,46.8351405019652,46.2894260478641,46.8351405019652,2367.53853648304,0.0,1.0
2013-10-30,57.9,57.94,57.76,57.8,4400,46.4659807241909,46.4980815744322,46.3536277483466,46.3857285985878,5482.72082132914,0.0,1.0
2013-10-31,57.63,57.7981,57.49,57.74,1000,46.2492999850626,46.3842038082014,46.1369470092183,46.337577323226,1246.07291393844,0.0,1.0
2013-11-01,57.6,57.6,57.14,57.37,60800,46.2252243473817,46.2252243473817,45.8560645696074,46.0406444584945,75761.2331674571,0.0,1.0
2013-11-04,57.72,57.81,57.7,57.81,900,46.3215268981054,46.3937538111482,46.3054764729848,46.3937538111482,1121.4656225446,0.0,1.0
2013-11-05,57.06,57.7,56.69,57.06,4100,45.791862869125,46.3054764729848,45.4949300043935,45.791862869125,5108.8989471476,0.0,1.0
2013-11-06,56.96,56.98,56.95,56.95,0,45.7116107435219,45.7276611686425,45.7035855309616,45.7035855309616,0,0.0,1.0
2013-11-07,56.15,56.49,56.12,56.49,10900,45.0615685261368,45.3344257531873,45.0374928884559,45.3344257531873,13582.194761929,0.0,1.0
2013-11-08,55.94,56.19,55.85,55.9,4400,44.8930390623703,45.093669376378,44.8208121493275,44.8609382121291,5482.72082132914,0.0,1.0
2013-11-11,56.1,56.1,56.09,56.1,1000,45.0214424633353,45.0214424633353,45.0134172507749,45.0214424633353,1246.07291393844,0.0,1.0
2013-11-12,55.93,56.55,55.56,55.98,14100,44.88501384981,45.3825770285492,44.5880809850786,44.9251399126115,17569.628086532,0.0,1.0
2013-11-13,55.5,55.51,55.5,55.51,500,44.5399297097167,44.547954922277,44.5399297097167,44.547954922277,623.03645696922,0.0,1.0
2013-11-14,55.51,56.05,55.31,55.46,8100,44.547954922277,44.9813164005337,44.3874506710708,44.5078288594755,10093.1906029014,0.0,1.0
2013-11-15,57.49,57.75,57.24,57.24,1500,46.1369470092183,46.3456025357863,45.9363166952105,45.9363166952105,1869.10937090766,0.0,1.0
2013-11-18,58.43,58.43,57.55,57.55,11300,46.8913169898873,46.8913169898873,46.1850982845801,46.1850982845801,14080.6239275044,0.0,1.0
2013-11-19,58.17,58.3,57.85,58.3,300,46.6826614633193,46.7869892266033,46.4258546613894,46.7869892266033,373.821874181532,0.0,1.0
2013-11-20,57.33,57.89,57.33,57.45,1000,46.0085436082533,46.4579555116306,46.0085436082533,46.104846158977,1246.07291393844,0.0,1.0
2013-11-21,56.64,56.66,56.61,56.65,0,45.454803941592,45.4708543667126,45.430728303911,45.4628291541523,0,0.0,1.0
2013-11-22,57.38,57.44,57.15,57.15,14500,46.0486696710549,46.0968209464167,45.8640897821677,45.8640897821677,18068.0572521074,0.0,1.0
2013-11-25,56.975,57.43,56.975,56.99,800,45.7236485623623,46.0887957338564,45.7236485623623,45.7356863812028,996.858331150753,0.0,1.0
2013-11-26,56.795,57.265,56.795,56.95,600,45.5791947362768,45.9563797266113,45.5791947362768,45.7035855309616,747.643748363064,0.0,1.0
2013-11-27,57.7,57.85,57.21,57.23,17500,46.3054764729848,46.4258546613894,45.9122410575296,45.9282914826502,21806.2759939227,0.0,1.0
2013-11-29,58.3866,58.3866,57.73,57.74,12500,46.8564875673756,46.8564875673756,46.3295521106657,46.337577323226,15575.9114242305,0.0,1.0
2013-12-02,57.7,58.27,57.7,58.27,3400,46.3054764729848,46.7629135889224,46.3054764729848,46.7629135889224,4236.64790739069,0.0,1.0
2013-12-03,57.61,57.615,57.19,57.2,3700,46.233249559942,46.2372621662221,45.896190632409,45.9042158449693,4610.46978157223,0.0,1.0
2013-12-04,57.605,57.605,57.605,57.605,600,46.2292369536618,46.2292369536618,46.2292369536618,46.2292369536618,747.643748363064,0.0,1.0
2013-12-05,57.535,57.61,57.535,57.609,500,46.1730604657396,46.233249559942,46.1730604657396,46.2324470386859,623.036456969221,0.0,1.0
2013-12-06,58.2258,58.2258,57.94,58.069,2800,46.7274421494058,46.7274421494058,46.4980815744322,46.6016068164602,3489.00415902763,0.0,1.0
2013-12-09,58.49,58.49,57.9757,58.04,700,46.9394682652492,46.9394682652492,46.5267315832725,46.5783337000353,872.251039756908,0.0,1.0
2013-12-10,58.135,58.135,58.135,58.135,600,46.6545732193582,46.6545732193582,46.6545732193582,46.6545732193582,747.643748363064,0.0,1.0
2013-12-11,56.83,57.41,56.83,57.405,7000,45.6072829802378,46.0727453087358,45.6072829802378,46.0687327024556,8722.51039756909,0.0,1.0
2013-12-12,56.43,56.43,56.321,56.38,500,45.2862744778255,45.2862744778255,45.1987996609181,45.2461484150239,623.03645696922,0.0,1.0
2013-12-13,56.31,56.67,56.17,56.251,8600,45.1899719271018,45.4788795792729,45.0776189512574,45.1426231729959,10716.2270598706,0.0,1.0
2013-12-16,57.1,57.1,57.1,57.1,500,45.8239637193662,45.8239637193662,45.8239637193662,45.8239637193662,623.03645696922,0.0,1.0
2013-12-17,56.26,56.6,56.21,56.23,7000,45.1498458643002,45.4227030913507,45.1097198014987,45.1257702266193,8722.51039756908,0.0,1.0
2013-12-18,56.03,56.045,55.6,55.76,1300,45.7278441434889,45.7400861149711,45.3769076276634,45.5074886568078,1592.88069149815,0.950228,1.0
2013-12-19,55.34,55.34,55.23,55.32,6300,45.1647134553038,45.1647134553038,45.0749389977671,45.1483908266608,7719.34488956795,0.0,1.0
2013-12-20,55.72,55.78,55.69,55.69,17200,45.4748433995217,45.5238112854508,45.4503594565571,45.4503594565571,21075.0368413601,0.0,1.0
2013-12-23,55.8299,56.1001,55.82,56.1001,11700,45.5645362439152,45.7850549568827,45.5564565427369,45.7850549568827,14335.9262234833,0.0,1.0
2013-12-24,56.2399,56.2399,55.391,56.16,1300,45.8991501310976,45.8991501310976,45.2063361583436,45.8339412296686,1592.88069149815,0.0,1.0
2013-12-26,55.955,56.1,55.955,56.1,3500,45.6666342860774,45.7849733437395,45.6666342860774,45.7849733437395,4288.52493864886,0.0,1.0
2013-12-27,56.56,56.58,56.23,56.23,3100,46.1603938025295,46.1767164311726,45.8910704299193,45.8910704299193,3798.40780280327,0.0,1.0
2013-12-30,56.84,56.87,56.78,56.87,7600,46.3889106035322,46.4133945464967,46.339942717603,46.4133945464967,9312.22558106608,0.0,1.0
2013-12-31,57.1,57.19,56.84,57.19,6400,46.6011047758917,46.6745566047854,46.3889106035322,46.6745566047854,7841.87417352934,0.0,1.0
2014-01-02,55.2,56.37,55.19,56.37,9500,45.0504550548025,46.0053288304206,45.042293740481,46.0053288304206,11640.2819763326,0.0,1.0
2014-01-03,55.078,55.0899,54.72,55.0,4000,44.9508870200799,44.9605989841226,44.6587119673694,44.8872287683721,4901.17135845584,0.0,1.0
2014-01-06,54.46,54.65,54.171,54.48,19500,44.4465177950099,44.6015827671188,44.2106558111179,44.4628404236529,23893.2103724722,0.0,1.0
2014-01-07,54.6,54.6,54.29,54.46,1600,44.5607761955112,44.5607761955112,44.307775451544,44.4465177950099,1960.46854338233,0.0,1.0
2014-01-08,54.4501,55.069,54.31,54.31,1600,44.4384380938316,44.9435418371906,44.324098080187,44.324098080187,1960.46854338233,0.0,1.0
2014-01-09,54.3099,54.385,54.15,54.19,3600,44.3240164670438,44.3853079375985,44.1935170510427,44.2261623083288,4411.05422261025,0.0,1.0
2014-01-10,54.81,55.03,54.52,55.0,20000,44.7321637962632,44.9117127113366,44.495485680939,44.8872287683721,24505.8567922792,0.0,1.0
2014-01-13,54.669,55.47,54.6,54.68,4500,44.6170892643297,45.2708105414836,44.5607761955112,44.6260667100834,5513.81777826281,0.0,1.0
2014-01-14,55.02,55.04,54.5,54.5,2200,44.9035513970151,44.9198740256582,44.479163052296,44.479163052296,2695.64424715071,0.0,1.0
2014-01-15,55.119,55.34,54.83,55.34,900,44.9843484087982,45.1647134553038,44.7484864249062,45.1647134553038,1102.76355565256,0.0,1.0
2014-01-16,54.7,55.2699,54.515,54.83,2000,44.6423893387264,45.10750264191,44.4914050237782,44.7484864249062,2450.58567922792,0.0,1.0
2014-01-17,54.335,54.879,54.335,54.52,2500,44.3445013659908,44.7884768650816,44.3445013659908,44.495485680939,3063.2320990349,0.0,1.0
2014-01-21,54.37,54.84,54.33,54.42,10200,44.3730659661162,44.7566477392277,44.3404207088301,44.4138725377238,12497.9869640624,0.0,1.0
2014-01-22,55.27,55.27,54.75,54.89,1600,45.1075842550532,45.1075842550532,44.683195910334,44.7974543108353,1960.46854338233,0.0,1.0
2014-01-23,54.17,54.3,54.1,54.3,10900,44.2098396796857,44.3159367658655,44.1527104794351,44.3159367658655,13355.6919517922,0.0,1.0
2014-01-24,52.9599,54.0478,52.87,54.0,5400,43.2222390336383,44.1101084186767,43.1488688178878,44.0710973362199,6616.58133391538,0.0,1.0
2014-01-27,52.5,52.54,52.16,52.54,2400,42.8469001879915,42.8795454452776,42.5694155010598,42.8795454452776,2940.7028150735,0.0,1.0
2014-01-28,52.78,53.08,52.54,52.54,1300,43.0754169889941,43.3202564186398,42.8795454452776,42.8795454452776,1592.88069149815,0.0,1.0
2014-01-29,53.159,53.159,52.4,52.4,700,43.3847308017798,43.3847308017798,42.7652870447763,42.7652870447763,857.704987729772,0.0,1.0
2014-01-30,53.405,53.405,53.405,53.405,400,43.5854991340893,43.5854991340893,43.5854991340893,43.5854991340893,490.117135845583,0.0,1.0
2014-01-31,53.06,53.11,52.63,52.63,2300,43.3039337899968,43.3447403616044,42.9529972741713,42.9529972741713,2818.1735311121,0.0,1.0
2014-02-03,51.6901,52.61,51.6471,52.61,16300,42.1859153410914,42.9366746455283,42.1508216895089,42.9366746455283,19972.2732857075,0.0,1.0
2014-02-04,52.36,52.5599,51.83,51.83,3100,42.7326417874902,42.8957864607774,42.3000921284495,42.3000921284495,3798.40780280327,0.0,1.0
2014-02-05,52.41,52.41,51.85,52.14,6400,42.7734483590978,42.7734483590978,42.3164147570926,42.5530928724167,7841.87417352934,0.0,1.0
2014-02-06,52.86,53.16,52.68,52.68,6700,43.1407075035663,43.385546933212,42.9938038457789,42.9938038457789,8209.46202541353,0.0,1.0
2014-02-07,53.47,53.49,52.94,52.94,1300,43.6385476771792,43.6548703058222,43.2059980181385,43.2059980181385,1592.88069149815,0.0,1.0
2014-02-10,52.63,52.8,52.63,52.7,1800,42.9529972741713,43.0917396176372,42.9529972741713,43.010126474422,2205.52711130513,0.0,1.0
2014-02-11,54.0799,54.0799,53.6001,53.8558,1400,44.1363062376488,44.1363062376488,43.7447263765022,43.9534111837035,1715.40997545954,0.0,1.0
2014-02-12,54.219,54.67,53.9787,54.67,5400,44.2498301198612,44.6179053957618,44.053713736715,44.6179053957618,6616.58133391538,0.0,1.0
2014-02-13,53.92,54.24,53.89,53.89,2300,44.0058068216477,44.2669688799364,43.9813228786831,43.9813228786831,2818.1735311121,0.0,1.0
2014-02-14,54.701,55.0599,54.66,54.8599,8200,44.6432054701586,44.936115041158,44.6097440814403,44.7728887547275,10047.4012848345,0.0,1.0
2014-02-18,54.38,54.7599,54.33,54.58,6300,44.3812272804377,44.6912756115123,44.3404207088301,44.5444535668681,7719.34488956794,0.0,1.0
2014-02-19,54.305,54.305,54.305,54.305,400,44.3200174230263,44.3200174230263,44.3200174230263,44.3200174230263,490.117135845583,0.0,1.0
2014-02-20,54.322,54.43,54.1699,54.1699,4200,44.3338916573729,44.4220338520453,44.2097580665425,44.2097580665425,5146.22992637862,0.0,1.0
2014-02-21,54.82,54.89,54.607,54.89,1900,44.7403251105847,44.7974543108353,44.5664891155362,44.7974543108353,2328.05639526652,0.0,1.0
2014-02-24,54.82,54.82,54.82,54.82,200,44.7403251105847,44.7403251105847,44.7403251105847,44.7403251105847,245.058567922792,0.0,1.0
2014-02-25,54.21,54.625,54.19,54.5599,5400,44.2424849369718,44.581179481315,44.2261623083288,44.5280493250819,6616.58133391538,0.0,1.0
2014-02-26,54.5,54.77,54.45,54.46,1200,44.479163052296,44.6995185389771,44.4383564806884,44.4465177950099,1470.35140753675,0.0,1.0
2014-02-27,55.39,55.56,55.345,55.345,3800,45.2055200269114,45.3442623703773,45.1687941124646,45.1687941124646,4656.11279053305,0.0,1.0
2014-02-28,55.29,55.29,55.29,55.29,600,45.1239068836962,45.1239068836962,45.1239068836962,45.1239068836962,735.175703768376,0.0,1.0
2014-03-03,54.78,54.84,54.68,54.84,20500,44.7076798532986,44.7566477392277,44.6260667100834,44.7566477392277,25118.5032120861,0.0,1.0
2014-03-04,55.021,55.021,55.021,55.021,78,44.9043675284473,44.9043675284473,44.9043675284473,44.9043675284473,95.5728414898887,0.0,1.0
2014-03-05,54.86,54.86,54.86,54.86,300,44.7729703678708,44.7729703678708,44.7729703678708,44.7729703678708,367.587851884187,0.0,1.0
2014-03-06,55.819,56.185,55.819,56.0399,2500,45.5556404113047,45.8543445154725,45.5556404113047,45.7359238446672,3063.2320990349,0.0,1.0
2014-03-07,55.05,55.05,55.05,55.05,367,44.9280353399797,44.9280353399797,44.9280353399797,44.9280353399797,449.682472138323,0.0,1.0
2014-03-10,55.0,55.055,54.95,54.95,3000,44.8872287683721,44.9321159971404,44.8464221967645,44.8464221967645,3675.87851884187,0.0,1.0
2014-03-11,55.165,55.34,54.951,55.34,4000,45.0218904546772,45.1647134553038,44.8472383281966,45.1647134553038,4901.17135845583,0.0,1.0
2014-03-12,54.3262,54.55,53.931,53.931,2100,44.3373194093879,44.5199696239036,44.0147842674013,44.0147842674013,2573.11496318931,0.0,1.0
2014-03-13,54.31,54.39,54.31,54.39,3500,44.324098080187,44.3893885947592,44.324098080187,44.3893885947592,4288.52493864886,0.0,1.0
2014-03-14,54.1299,54.4599,54.0,54.4599,1800,44.1771128092564,44.4464361818667,44.0710973362199,44.4464361818667,2205.52711130513,0.0,1.0
2014-03-17,54.655,54.655,54.08,54.08,6100,44.6056634242796,44.6056634242796,44.136387850792,44.136387850792,7474.28632164514,0.0,1.0
2014-03-18,54.671,54.96,54.17,54.17,4800,44.618721527194,44.854583511086,44.2098396796857,44.2098396796857,5881.405630147,0.0,1.0
2014-03-19,53.65,54.5999,53.5767,54.5999,1900,43.7854513349666,44.560694582368,43.7256289009898,44.560694582368,2328.05639526652,0.0,1.0
2014-03-20,53.54,53.54,53.011,53.5,6500,43.6956768774298,43.6956768774298,43.2639433498213,43.6630316201437,7964.40345749074,0.0,1.0
2014-03-21,53.7601,54.6799,53.7601,53.8,3200,43.8753074056465,44.6259850969401,43.8753074056465,43.9078710497894,3920.93708676467,0.0,1.0
2014-03-24,54.3,54.625,54.2144,54.625,1300,44.3159367658655,44.581179481315,44.2460759152733,44.581179481315,1592.88069149815,0.0,1.0
2014-03-25,54.744,54.9599,54.4,54.945,1400,44.6782991217411,44.8545018979428,44.3975499090807,44.8423415396037,1715.40997545954,0.0,1.0
2014-03-26,55.0,55.46,55.0,55.38,900,44.8872287683721,45.2626492271621,44.8872287683721,45.1973587125899,1102.76355565256,0.0,1.0
2014-03-27,55.5,55.5299,55.2001,55.5299,1500,45.2952944844482,45.3196968142695,45.0505366679457,45.3196968142695,1837.93925942094,0.0,1.0
2014-03-28,56.09,56.3499,55.74,55.74,700,45.776812029418,45.9889245886343,45.4911660281647,45.4911660281647,857.704987729771,0.0,1.0
2014-03-31,55.941,56.5199,55.941,56.38,38300,45.6552084460273,46.1276669321002,45.6552084460273,46.0134901447421,46928.7157572146,0.0,1.0
2014-04-01,56.8599,56.8599,56.46,56.46,1600,46.405151619032,46.405151619032,46.0787806593143,46.0787806593143,1960.46854338233,0.0,1.0
2014-04-02,56.9831,57.03,56.7499,56.9899,4300,46.5056990114731,46.5439755756411,46.3153771614952,46.5112487052118,5268.75921034003,0.0,1.0
2014-04-03,56.4899,56.4899,56.475,56.4899,400,46.1031829891357,46.1031829891357,46.0910226307966,46.1031829891357,490.117135845583,0.0,1.0
2014-04-04,56.43,56.639,56.43,56.639,1000,46.0542967163497,46.2248681856696,46.0542967163497,46.2248681856696,1225.29283961396,0.0,1.0
2014-04-07,56.38,56.805,56.38,56.5401,5200,46.0134901447421,46.3603460034068,46.0134901447421,46.1441527870297,6371.52276599259,0.0,1.0
2014-04-08,57.05,57.675,56.83,56.83,3900,46.5602982042841,47.0703803493793,46.3807492892106,46.3807492892106,4778.64207449444,0.0,1.0
2014-04-09,57.75,58.0,57.45,58.0,4300,47.1315902067907,47.3356230648287,46.886750777145,47.3356230648287,5268.75921034002,0.0,1.0
2014-04-10,57.2444,57.91,57.14,57.91,9900,46.7189541546945,47.262171235935,46.6337500331778,47.262171235935,12130.3991121782,0.0,1.0
2014-04-11,56.96,57.37,56.625,56.625,3900,46.4868463753904,46.8214602625728,46.2134423456194,46.2134423456194,4778.64207449444,0.0,1.0
2014-04-14,57.22,57.5,57.22,57.42,1100,46.69904054775,46.9275573487526,46.69904054775,46.8622668341804,1347.82212357535,0.0,1.0
2014-04-15,56.83,57.2,56.32,57.2,3000,46.3807492892106,46.682717919107,45.964522258813,46.682717919107,3675.87851884188,0.0,1.0
2014-04-16,57.15,57.22,56.745,56.745,7800,46.6419113474993,46.69904054775,46.3113781174777,46.3113781174777,9557.28414898889,0.0,1.0
2014-04-17,57.65,57.67,57.251,57.251,5800,47.0499770635755,47.0662996922185,46.7243406221467,46.7243406221467,7106.69846976096,0.0,1.0
2014-04-21,57.4,57.4,57.385,57.39,1400,46.8459442055374,46.8459442055374,46.8337022340551,46.8377828912159,1715.40997545954,0.0,1.0
2014-04-22,57.25,57.5,57.25,57.5,1600,46.7235244907146,46.9275573487526,46.7235244907146,46.9275573487526,1960.46854338233,0.0,1.0
2014-04-23,56.95,57.25,56.411,57.25,1000,46.4786850610689,46.7235244907146,46.0387902191389,46.7235244907146,1225.29283961396,0.0,1.0
2014-04-24,57.0,57.02,57.0,57.02,2700,46.5194916326765,46.5358142613196,46.5194916326765,46.5358142613196,3308.29066695769,0.0,1.0
2014-04-25,56.16,56.59,55.98,56.59,1600,45.8339412296686,46.1848777454941,45.6870375718812,46.1848777454941,1960.46854338234,0.0,1.0
2014-04-28,56.558,56.608,56.134,56.598,7100,46.1587615396652,46.1995681112728,45.8127218124327,46.1914067969513,8699.57916125911,0.0,1.0
2014-04-29,56.575,56.8889,56.426,56.426,1700,46.1726357740118,46.4288194305644,46.0510321906211,46.0510321906211,2082.99782734373,0.0,1.0
2014-04-30,56.4799,56.66,56.4799,56.66,1100,46.0950216748141,46.2420069457448,46.0950216748141,46.2420069457448,1347.82212357536,0.0,1.0
2014-05-01,56.6341,56.64,56.29,56.6043,15700,46.220869141652,46.2256843171017,45.9400383158484,46.1965484249739,19237.0975819392,0.0,1.0
2014-05-02,56.32,56.744,56.32,56.65,10700,45.964522258813,46.3105619860455,45.964522258813,46.2338456314232,13110.6333838694,0.0,1.0
2014-05-05,56.47,56.475,56.11,56.11,2300,46.0869419736358,46.0910226307966,45.793134658061,45.793134658061,2818.17353111211,0.0,1.0
2014-05-06,56.63,56.63,56.53,56.58,1700,46.2175230027802,46.2175230027802,46.135909859565,46.1767164311726,2082.99782734373,0.0,1.0
2014-05-07,56.2586,56.2586,56.205,56.205,1100,45.9144117888789,45.9144117888789,45.8706671441155,45.8706671441155,1347.82212357535,0.0,1.0
2014-05-08,56.4483,56.4483,56.4483,56.4483,700,46.0692319215581,46.0692319215581,46.0692319215581,46.0692319215581,857.704987729772,0.0,1.0
2014-05-09,56.45,56.46,56.4068,56.4068,1200,46.0706193449928,46.0787806593143,46.0353624671238,46.0353624671238,1470.35140753675,0.0,1.0
2014-05-12,56.99,57.085,56.5,56.5,4300,46.511330318355,46.5888628044095,46.1114259166004,46.1114259166004,5268.75921034002,0.0,1.0
2014-05-13,57.4607,57.4607,57.09,57.09,3000,46.895483383469,46.895483383469,46.5929434615702,46.5929434615702,3675.87851884188,0.0,1.0
2014-05-14,57.94,57.94,57.49,57.49,1400,47.2866551788996,47.2866551788996,46.9193960344311,46.9193960344311,1715.40997545954,0.0,1.0
2014-05-15,57.6879,57.6879,57.6879,57.6879,1100,47.080908444854,47.080908444854,47.080908444854,47.080908444854,1347.82212357536,0.0,1.0
2014-05-16,58.3447,58.3447,57.81,57.81,4400,47.6169435694916,47.6169435694916,47.1805580927198,47.1805580927198,5391.28849430142,0.0,1.0
2014-05-19,58.466,58.6,58.2827,58.6,3200,47.7159403122117,47.8253019241201,47.5663434206982,47.8253019241201,3920.93708676467,0.0,1.0
2014-05-20,58.009,58.189,57.95,58.189,2100,47.3429682477181,47.4898719055055,47.2948164932211,47.4898719055055,2573.11496318931,0.0,1.0
2014-05-21,58.38,58.42,58.3545,58.3545,4600,47.6457530090466,47.6783982663327,47.6249416575267,47.6249416575267,5636.34706222421,0.0,1.0
2014-05-22,58.74,58.76,58.7362,58.7362,1500,47.9395603246214,47.9558829532644,47.9364590251792,47.9364590251792,1837.93925942094,0.0,1.0
2014-05-23,58.95,59.0,58.95,58.9818,1000,48.1109479253733,48.1517544969809,48.1109479253733,48.1369009049158,1225.29283961396,0.0,1.0
2014-05-27,58.5903,58.5903,58.5903,58.5903,800,47.8173854492282,47.8173854492282,47.8173854492282,47.8173854492282,980.234271691167,0.0,1.0
2014-05-28,58.9,58.978,58.63,58.63,5100,48.0701413537657,48.1337996054736,47.8497858670846,47.8497858670846,6248.99348203119,0.0,1.0
2014-05-29,58.85,58.99,58.85,58.99,1100,48.0293347821581,48.1435931826594,48.0293347821581,48.1435931826594,1347.82212357536,0.0,1.0
2014-05-30,58.471,58.86,58.37,58.86,5300,47.7200209693724,48.0374960964796,47.637591694725,48.0374960964796,6494.05204995399,0.0,1.0
2014-06-02,58.82,58.82,58.73,58.8179,1100,48.0048508391936,48.0048508391936,47.9313990102998,48.003136963186,1347.82212357535,0.0,1.0
2014-06-03,59.29,59.34,58.8,58.8,452900,48.3884326123051,48.4292391839127,47.9885282105505,47.9885282105505,554935.127061162,0.0,1.0
2014-06-04,58.91,59.15,58.861,59.1,4300,48.0783026680872,48.2741742118038,48.0383122279118,48.2333676401962,5268.75921034003,0.0,1.0
2014-06-05,59.1997,59.35,58.96,59.35,468800,48.3147359439817,48.4374004982342,48.1191092396949,48.4374004982342,574417.283211024,0.0,1.0
2014-06-06,59.27,59.5,59.26,59.34,419700,48.372109983662,48.5598202130571,48.3639486693405,48.4292391839127,514255.404785979,0.0,1.0
2014-06-09,59.35,59.35,59.18,59.27,6000,48.4374004982342,48.4374004982342,48.2986581547683,48.372109983662,7351.75703768376,0.0,1.0
2014-06-10,59.75,59.75,59.16,59.16,32000,48.7638530710951,48.7638530710951,48.2823355261253,48.2823355261253,39209.3708676467,0.0,1.0
2014-06-11,59.1101,59.1101,59.1101,59.1101,600,48.2416105676609,48.2416105676609,48.2416105676609,48.2416105676609,735.175703768375,0.0,1.0
2014-06-12,59.31,59.55,59.31,59.55,1900,48.4047552409481,48.6006267846647,48.4047552409481,48.6006267846647,2328.05639526652,0.0,1.0
2014-06-13,59.3,59.3,58.69,58.92,306000,48.3965939266266,48.3965939266266,47.8987537530138,48.0864639824088,374939.608921871,0.0,1.0
2014-06-16,58.84,59.1534,58.75,58.83,4300,48.0211734678366,48.2769490586731,47.9477216389429,48.0130121535151,5268.75921034002,0.0,1.0
2014-06-17,59.01,59.2,58.76,58.76,15800,48.1599158113025,48.3149807834114,47.9558829532644,47.9558829532644,19359.6268659005,0.0,1.0
2014-06-18,59.353,59.353,58.92,59.02,3900,48.4398488925307,48.4398488925307,48.0864639824088,48.168077125624,4778.64207449444,0.0,1.0
2014-06-19,59.35,59.39,59.07,59.36,2800,48.4374004982342,48.4700457555203,48.2088836972316,48.4455618125557,3430.81995091909,0.0,1.0
2014-06-20,58.795,59.1,58.795,59.1,1600,47.9844475533897,48.2333676401962,47.9844475533897,48.2333676401962,1960.46854338234,0.0,1.0
2014-06-23,58.77,58.77,58.46,58.64,17400,47.9640442675859,47.9640442675859,47.7110435236187,47.8579471814062,21320.0954092829,0.0,1.0
2014-06-24,58.93,59.26,58.93,59.26,17600,48.0946252967303,48.3639486693405,48.0946252967303,48.3639486693405,21565.1539772057,0.0,1.0
2014-06-25,58.69,58.69,58.1801,58.63,2400,48.1537589157783,48.1537589157783,47.7353980081083,48.1045303328009,2925.12989995982,0.312456,1.0
2014-06-26,58.69,58.69,58.69,58.69,226,48.1537589157783,48.1537589157783,48.1537589157783,48.1537589157783,275.449732246217,0.0,1.0
2014-06-27,59.1,59.11,58.7401,59.11,1400,48.4901542327909,48.4983589966205,48.1948647825645,48.4983589966205,1706.32577497656,0.0,1.0
2014-06-30,59.3199,59.51,58.9356,59.18,26200,48.6705769894033,48.8265495498035,48.3552679154327,48.5557923434275,31932.6680745614,0.0,1.0
2014-07-01,59.885,59.93,59.46,59.93,29100,49.1342281934126,49.1711496306457,48.7855257306556,49.1711496306457,35467.2000370128,0.0,1.0
2014-07-02,60.1,60.3689,59.98,59.98,6500,49.3106306157485,49.5312567151257,49.2121734497935,49.2121734497935,7922.22681239118,0.0,1.0
2014-07-03,60.63,60.63,60.45,60.53,5400,49.745483098716,49.745483098716,49.5977973497836,49.6634354604202,6581.54227490959,0.0,1.0
2014-07-07,60.58,60.5917,60.5458,60.5917,1000,49.7044592795681,49.7140588532487,49.6763989872709,49.7140588532487,1218.80412498326,0.0,1.0
2014-07-08,60.25,60.25,60.25,60.25,1800,49.4337020731921,49.4337020731921,49.4337020731921,49.4337020731921,2193.84742496987,0.0,1.0
2014-07-09,60.52,60.53,59.772,60.35,98100,49.6552306965906,49.6634354604202,49.0415143621384,49.5157497114878,119564.684660858,0.0,1.0
2014-07-10,60.29,60.3,59.77,59.77,69200,49.4665211285104,49.47472589234,49.0398734093725,49.0398734093725,84341.2454488415,0.0,1.0
2014-07-11,60.2999,60.62,60.1915,60.32,9500,49.4746438447017,49.7372783348864,49.3857042047891,49.4911354199991,11578.639187341,0.0,1.0
2014-07-14,60.5477,60.55,60.2501,60.2501,3500,49.6779578923985,49.6798449880793,49.4337841208304,49.4337841208304,4265.81443744141,0.0,1.0
2014-07-15,60.3934,60.82,60.3934,60.82,1300,49.5513583865082,49.9013736114779,49.5513583865082,49.9013736114779,1584.44536247824,0.0,1.0
2014-07-16,60.62,60.7,60.47,60.5,10100,49.7372783348864,49.802916445523,49.6142068774427,49.6388211689315,12309.9216623309,0.0,1.0
2014-07-17,59.999,60.6634,59.9801,60.59,38800,49.2277625010697,49.7728870099067,49.2122554974318,49.7126640433977,47289.6000493505,0.0,1.0
2014-07-18,60.69,62.99,60.69,62.99,1100,49.7947116816934,51.6818073624958,49.7947116816934,51.6818073624958,1340.68453748159,0.0,1.0
2014-07-21,60.868,60.868,60.26,60.57,6100,49.9407564778598,49.9407564778598,49.4419068370217,49.6962545157385,7434.70516239789,0.0,1.0
2014-07-22,61.29,61.65,61.28,61.43,4700,50.2869975114679,50.5823690093326,50.2787927476384,50.401864205082,5728.37938742132,0.0,1.0
2014-07-23,61.71,61.82,61.48,61.82,31200,50.6315975923101,50.7218499944354,50.4428880242299,50.7218499944354,38026.6886994777,0.0,1.0
2014-07-24,61.7501,61.912,61.7501,61.83,3100,50.6644986952667,50.7973338216675,50.6644986952667,50.730054758265,3778.2927874481,0.0,1.0
2014-07-25,61.484,61.91,61.46,61.91,5200,50.4461699297617,50.7956928689016,50.4264784965707,50.7956928689016,6337.78144991295,0.0,1.0
2014-07-28,62.222,62.222,61.8634,61.88,29900,51.0516815003844,51.0516815003844,50.7574586694558,50.7710785774129,36442.2433369994,0.0,1.0
2014-07-29,62.273,62.5,62.19,62.5,2100,51.0935257959152,51.2797739348466,51.0254262561297,51.2797739348466,2559.48866246484,0.0,1.0
2014-07-30,62.249,62.62,62.12,62.62,9100,51.0738343627242,51.3782311008015,50.9679929093227,51.3782311008015,11091.1175373477,0.0,1.0
2014-07-31,61.0,61.86,60.94,61.86,24000,50.0490593604102,50.7546690497537,49.9998307774328,50.7546690497537,29251.2989995982,0.0,1.0
2014-08-01,61.33,61.4136,60.94,61.354,10600,50.3198165667862,50.3884083924015,49.9998307774328,50.3395079999772,12919.3237248226,0.0,1.0
2014-08-04,61.82,61.88,61.3401,61.88,17800,50.7218499944354,50.7710785774129,50.3281033782541,50.7710785774129,21694.713424702,0.0,1.0
2014-08-05,60.99,61.53,60.97,61.53,26500,50.0408545965807,50.4839118433777,50.0244450689215,50.4839118433777,32298.3093120563,0.0,1.0
2014-08-06,60.82,61.0009,60.66,60.66,25400,49.9013736114779,50.0497977891549,49.7700973902047,49.7700973902047,30957.6247745748,0.0,1.0
2014-08-07,60.37,60.78,60.16,60.71,5400,49.532159239147,49.8685545561596,49.3598591987259,49.8111212093526,6581.5422749096,0.0,1.0
2014-08-08,61.05,61.05,60.6424,60.6424,5100,50.0900831795581,50.0900831795581,49.7556570058646,49.7556570058646,6215.90103741462,0.0,1.0
2014-08-11,61.52,61.57,61.37,61.4,8800,50.4757070795482,50.516730898696,50.3526356221045,50.3772499135933,10725.4762998527,0.0,1.0
2014-08-12,61.5199,61.64,61.27,61.64,21500,50.4756250319099,50.5741642455031,50.2705879838088,50.5741642455031,26204.2886871401,0.0,1.0
2014-08-13,62.33,62.34,62.1326,62.1326,6200,51.1402929497438,51.1484977135734,50.978330911748,50.978330911748,7556.5855748962,0.0,1.0
2014-08-14,62.15,62.3,62.15,62.3,2400,50.9926072008114,51.115678658255,50.9926072008114,51.115678658255,2925.12989995982,0.0,1.0
2014-08-15,62.05,62.4399,61.9,62.25,10400,50.9105595625157,51.2304633042308,50.787488105072,51.0746548391072,12675.5628998259,0.0,1.0
2014-08-18,62.3305,63.01,62.231,63.01,9500,51.1407031879353,51.6982168901549,51.059065787831,51.6982168901549,11578.639187341,0.0,1.0
2014-08-19,62.49,62.63,62.486,62.6299,6500,51.271569171017,51.386435864631,51.2682872654852,51.3863538169927,7922.22681239118,0.0,1.0
2014-08-20,62.63,62.639,62.46,62.5399,5900,51.386435864631,51.3938201520777,51.2469548795283,51.3125109425266,7190.94433740124,0.0,1.0
2014-08-21,62.11,62.34,62.06,62.29,18700,50.9597881454931,51.1484977135734,50.9187643263452,51.1074738944255,22791.637137187,0.0,1.0
2014-08-22,62.22,62.454,62.17,62.454,8300,51.0500405476185,51.2420320212305,51.0090167284706,51.2420320212305,10116.074237361,0.0,1.0
2014-08-25,62.511,62.511,62.14,62.14,3200,51.2887991750591,51.2887991750591,50.9844024369818,50.9844024369818,3900.17319994643,0.0,1.0
2014-08-26,62.5,62.65,62.47,62.65,42200,51.2797739348466,51.4028453922902,51.2551596433578,51.4028453922902,51433.5340742935,0.0,1.0
2014-08-27,62.74,63.0,62.57,63.0,55600,51.4766882667564,51.6900121263253,51.3372072816536,51.6900121263253,67765.5093490692,0.0,1.0
2014-08-28,62.43,63.07,61.97,63.07,21400,51.2223405880395,51.7474454731324,50.8449214518791,51.7474454731324,26082.4082746418,0.0,1.0
2014-08-29,62.32,62.58,62.199,62.58,17000,51.1320881859142,51.3454120454832,51.0328105435763,51.3454120454832,20719.6701247154,0.0,1.0
2014-09-02,62.15,62.56,62.031,62.56,33900,50.9926072008114,51.329002517824,50.8949705112395,51.329002517824,41317.4598369325,0.0,1.0
2014-09-03,62.9099,63.0636,62.761,63.0636,24700,51.6160872042209,51.7421944242814,51.4939182707985,51.7421944242814,30104.4618870865,0.0,1.0
2014-09-04,62.8199,63.19,62.8199,62.87,41200,51.5422443297547,51.8459026390873,51.5422443297547,51.5833501965408,50214.7299493102,0.0,1.0
2014-09-05,63.04,63.05,62.69,62.7248,4400,51.7228311816436,51.7310359454732,51.4356644476085,51.4642170257354,5362.73814992634,0.0,1.0
2014-09-08,62.6401,63.3,62.6401,63.3,2300,51.3947226760989,51.9361550412126,51.3947226760989,51.9361550412126,2803.2494874615,0.0,1.0
2014-09-09,62.4,62.61,62.2711,62.61,3400,51.1977262965508,51.3700263369719,51.0919668907876,51.3700263369719,4143.93402494308,0.0,1.0
2014-09-10,61.89,62.1295,61.6801,61.89,3600,50.7792833412425,50.9757874349608,50.6070653484597,50.7792833412425,4387.69484993973,0.0,1.0
2014-09-11,61.63,61.7899,61.51,61.7899,9000,50.5659594816735,50.6971536553084,50.4675023157186,50.6971536553084,10969.2371248493,0.0,1.0
2014-09-12,61.2282,61.89,61.2282,61.89,3200,50.2362920710012,50.7792833412425,50.2362920710012,50.7792833412425,3900.17319994643,0.0,1.0
2014-09-15,60.9522,61.48,60.9522,61.48,8400,50.0098405893049,50.4428880242299,50.0098405893049,50.4428880242299,10237.9546498594,0.0,1.0
2014-09-16,61.39,61.6,60.54,60.54,6800,50.3690451497637,50.5413451901848,49.6716402242498,49.6716402242498,8287.86804988616,0.0,1.0
2014-09-17,61.4897,61.4897,60.93,61.39,5500,50.4508466451446,50.4508466451446,49.9916260136032,50.3690451497637,6703.42268740792,0.0,1.0
2014-09-18,61.04,61.46,60.88,61.46,52400,50.0818784157285,50.4264784965707,49.9506021944553,50.4264784965707,63865.3361491228,0.0,1.0
2014-09-19,60.63,61.2,60.56,61.2,35300,49.745483098716,50.2131546370018,49.6880497519089,50.2131546370018,43023.785611909,0.0,1.0
2014-09-22,59.74,60.54,59.55,60.54,14200,49.0152591178837,49.6716402242498,48.8593686051218,49.6716402242498,17307.0185747623,0.0,1.0
2014-09-23,59.7099,59.917,59.5001,59.74,7400,48.9905627787567,49.1604834376672,48.8184268336122,49.0152591178837,9019.15052487612,0.0,1.0
2014-09-24,60.29,60.33,59.78,59.79,33539,49.4665211285104,49.4993401838287,49.048078173202,49.0562829370316,40877.4715478135,0.0,1.0
2014-09-25,59.32,59.7,59.1035,59.7,12281,48.6706590370416,48.9824400625654,48.4930259001313,48.9824400625654,14968.1334589194,0.0,1.0
2014-09-26,59.39,59.49,59.2401,59.47,14251,48.7280923838486,48.8101400221444,48.6051029740433,48.7937304944852,17369.1775851364,0.0,1.0
2014-09-29,58.64,58.75,58.11,58.67,6077,48.1127350966304,48.2029874987558,47.6778826136629,48.1373493881192,7406.67266752327,0.0,1.0
2014-09-30,58.48,58.53,58.22,58.42,25761,47.9814588753572,48.0224826945051,47.7681350157883,47.9322302923798,31397.6130636938,0.0,1.0
2014-10-01,57.825,58.29,57.7,58.29,22206,47.44404684452,47.8255683625953,47.3414872966503,47.8255683625953,27064.7643993783,0.0,1.0
2014-10-02,57.807,57.87,57.27,57.5902,17063,47.4292782696268,47.4809682817531,46.9886824519786,47.2513989898016,20796.4547845894,0.0,1.0
2014-10-03,58.31,58.37,57.96,58.22,34493,47.8419778902544,47.8912064732319,47.5548111562193,47.7681350157883,42040.2106830476,0.0,1.0
2014-10-06,58.551,58.9327,58.3008,58.93,3541,48.0397126985472,48.3528885339221,47.8344295075312,48.3506732476881,4315.78540656572,0.0,1.0
2014-10-07,58.3,58.55,58.23,58.55,24859,47.8337731264249,48.0388922221643,47.7763397796178,48.0388922221643,30298.2517429588,0.0,1.0
2014-10-08,58.58,58.685,57.76,57.98,1518,48.063506513653,48.1496565338635,47.3907158796278,47.5712206838785,1850.14466172459,0.0,1.0
2014-10-09,58.04,58.3218,57.5401,58.3218,25187,47.6204492668559,47.8516595115734,47.2102931230154,47.8516595115734,30698.0194959534,0.0,1.0
2014-10-10,57.0466,57.78,56.92,57.78,84817,46.8053880280259,47.4071254072869,46.7015157179435,47.4071254072869,103375.309468705,0.0,1.0
2014-10-13,57.26,57.6664,57.26,57.6664,4139,46.980477688149,47.313919290183,46.980477688149,47.313919290183,5044.63027330571,0.0,1.0
2014-10-14,57.36,57.465,56.94,57.1,30300,47.0625253264448,47.1486753466553,46.7179252456026,46.8492014668758,36929.7649869927,0.0,1.0
2014-10-15,56.75,57.25,55.84,57.0,30378,46.5620347328407,46.9722729243194,45.8154012243493,46.7671538285801,37024.8317087414,0.0,1.0
2014-10-16,56.68,57.29,56.2581,56.4219,9232,46.5046013860336,47.0050919796378,46.1584424000639,46.2928364315923,11251.9996818455,0.0,1.0
2014-10-17,56.84,57.4945,56.813,56.813,3892,46.6358776073069,47.1728793999526,46.613724744967,46.613724744967,4743.58565443484,0.0,1.0
2014-10-20,57.74,57.76,57.4261,57.69,12350,47.3743063519686,47.3907158796278,47.1167588153583,47.3332825328208,15052.2309435433,0.0,1.0
2014-10-21,58.15,58.58,57.65,58.58,45773,47.7107016689812,48.063506513653,47.3004634775025,48.063506513653,55788.3212128588,0.0,1.0
2014-10-22,57.88,58.35,57.844,58.35,5177,47.4891730455827,47.8747969455728,47.4596358957962,47.8747969455728,6309.74895503833,0.0,1.0
2014-10-23,58.02,58.31,58.02,58.31,13654,47.6040397391968,47.8419778902544,47.6040397391968,47.8419778902544,16641.5515225214,0.0,1.0
2014-10-24,57.89,58.13,57.71,57.71,6699,47.4973778094123,47.6942921413221,47.3496920604799,47.3496920604799,8164.76883326285,0.0,1.0
2014-10-27,57.67,57.82,57.5838,57.5838,14503,47.3168730051616,47.4399444626053,47.2461479409507,47.2461479409507,17676.3162246322,0.0,1.0
2014-10-28,58.6,58.8267,58.5059,58.5059,5763,48.0799160413121,48.2659180373286,48.0027092136758,48.0027092136758,7023.96817227853,0.0,1.0
2014-10-29,58.85,59.4,58.744,59.32,4515,48.2850351370515,48.7362971476782,48.198064640458,48.6706590370416,5502.90062429942,0.0,1.0
2014-10-30,59.07,59.49,58.91,58.91,4611,48.4655399413022,48.8101400221444,48.334263720029,48.334263720029,5619.90582029781,0.0,1.0
2014-10-31,59.618,59.6899,59.438,59.6144,2905,48.9151609991629,48.9741532510976,48.7674752502306,48.9122072841843,3540.62598307637,0.0,1.0
2014-11-03,58.92,59.34,58.901,59.34,27877,48.3424684838586,48.6870685647007,48.3268794325824,48.6870685647007,33976.6025921583,0.0,1.0
2014-11-04,58.98,59.26,58.8,59.26,6123,48.391697066836,48.6214304540641,48.2440113179036,48.6214304540641,7462.7376572725,0.0,1.0
2014-11-05,58.7299,58.92,58.55,58.92,12131,48.1864959234583,48.3424684838586,48.0388922221643,48.3424684838586,14785.3128401719,0.0,1.0
2014-11-06,58.55,59.0299,57.97,57.97,36994,48.0388922221643,48.4326388383456,47.5630159200489,47.5630159200489,45088.4397996306,0.0,1.0
2014-11-07,58.44,58.6478,58.27,58.32,29981,47.9486398200389,48.1191348124175,47.8091588349361,47.850182654084,36540.9664711231,0.0,1.0
2014-11-10,58.65,59.0,58.65,58.81,46488,48.12093986046,48.4081065944952,48.12093986046,48.2522160817332,56659.7661622218,0.0,1.0
2014-11-11,58.895,58.895,58.69,58.72,2698,48.3219565742846,48.3219565742846,48.1537589157783,48.178373207267,3288.33352920483,0.0,1.0
2014-11-12,58.6799,58.8799,58.51,58.79,9225,48.1454721043104,48.309567380902,48.006073166846,48.2358065540741,11243.4680529706,0.0,1.0
2014-11-13,58.76,59.01,58.689,58.992,4692,48.2111922625853,48.4163113583247,48.1529384393954,48.4015427834315,5718.62895442146,0.0,1.0
2014-11-14,58.93,59.03,58.44,58.87,26888,48.3506732476881,48.4327208859839,47.9486398200389,48.3014446647107,32771.2053125499,0.0,1.0
2014-11-17,58.389,58.71,58.3,58.71,10660,47.9067955245081,48.1701684434375,47.8337731264249,48.1701684434375,12992.4519723215,0.0,1.0
2014-11-18,58.34,58.61,58.32,58.6,17692,47.8665921817432,48.0881208051417,47.850182654084,48.0799160413121,21563.0825792038,0.0,1.0
2014-11-19,58.204,58.309,58.029,58.25,5446,47.7550073936609,47.8411574138715,47.6114240266434,47.792749307277,6637.60726465884,0.0,1.0
2014-11-20,58.3153,58.34,58.0444,58.33,15483,47.8463264150841,47.8665921817432,47.6240593629409,47.8583874179136,18870.7442671158,0.0,1.0
2014-11-21,59.15,59.579,59.1342,59.5458,9618,48.5311780519388,48.8831624202276,48.5182145250881,48.8559226043134,11722.458074089,0.0,1.0
2014-11-24,59.12,59.44,58.99,59.44,10512,48.5065637604501,48.7691162029965,48.3999018306656,48.7691162029965,12812.068961824,0.0,1.0
2014-11-25,58.87,59.2,58.87,59.2,5109,48.3014446647107,48.5722018710867,48.3014446647107,48.5722018710867,6226.87027453947,0.0,1.0
2014-11-26,59.78,59.78,59.38,59.38,2877,49.048078173202,49.048078173202,48.719887620019,48.719887620019,3506.49946757684,0.0,1.0
2014-11-28,59.3,59.67,59.23,59.67,5523,48.6542495093824,48.9578257710767,48.5968161625754,48.9578257710767,6731.45518228254,0.0,1.0
2014-12-01,58.55,58.98,58.34,58.98,41958,48.0388922221643,48.391697066836,47.8665921817432,48.391697066836,51138.5834760475,0.0,1.0
2014-12-02,58.77,58.82,58.59,58.79,8281,48.2193970264149,48.2604208455628,48.0717112774826,48.2358065540741,10092.9169589864,0.0,1.0
2014-12-03,58.93,58.949,58.7,58.7,7075,48.3506732476881,48.3662622989643,48.1619636796079,48.1619636796079,8623.03918425656,0.0,1.0
2014-12-04,59.55,59.7,59.12,59.56,102090,48.8593686051218,48.9824400625654,48.5065637604501,48.8675733689514,124427.713119541,0.0,1.0
2014-12-05,59.51,59.51,59.027,59.05,5048,48.8265495498035,48.8265495498035,48.430259456835,48.449130413643,6152.52322291549,0.0,1.0
2014-12-08,58.98,59.45,58.85,59.45,12221,48.391697066836,48.7773209668261,48.2850351370515,48.7773209668261,14895.0052114204,0.0,1.0
2014-12-09,58.13,58.3,57.83,57.83,14200,47.6942921413221,47.8337731264249,47.4481492264348,47.4481492264348,17307.0185747623,0.0,1.0
2014-12-10,57.5,58.22,57.5,58.22,157668,47.1773920200588,47.7681350157883,47.1773920200588,47.7681350157883,192166.408777861,0.0,1.0
2014-12-11,57.6476,57.85,57.521,57.521,6725,47.2984943341834,47.464558754094,47.1946220241009,47.1946220241009,8196.45774051241,0.0,1.0
2014-12-12,56.7783,57.28,56.7783,57.14,4287,46.5852542144784,46.9968872158082,46.5852542144784,46.8820205221941,5225.01328380323,0.0,1.0
2014-12-15,56.59,56.8,56.2501,56.8,3053,46.4307585115675,46.6030585519886,46.1518785890002,46.6030585519886,3721.00899357389,0.0,1.0
2014-12-16,56.27,57.0,56.27,56.37,149610,46.1682060690211,46.7671538285801,46.1682060690211,46.2502537073168,182345.285138745,0.0,1.0
2014-12-17,56.839,56.929,55.76,55.76,28893,47.0151953258175,47.0896401186415,46.1226849762942,46.1226849762942,34930.1798199313,0.463314,1.0
2014-12-18,56.89,57.106,56.6,56.95,15885,47.0573807084178,47.2360482111954,46.8175030426515,47.1070105703004,19204.1638611293,0.0,1.0
2014-12-19,57.25,57.54,57.162,57.39,44507,47.3551598797138,47.59503754548,47.2823694156192,47.4709628907733,53806.7183485856,0.0,1.0
2014-12-22,58.01,58.02,57.6,57.6,13601,47.9838047968943,47.9920764405414,47.6446674073627,47.6446674073627,16442.9230516348,0.0,1.0
2014-12-23,57.26,57.87,57.16,57.87,21691,47.3634315233609,47.8680017858347,47.2807150868898,47.8680017858347,26223.325043233,0.0,1.0
2014-12-24,57.55,57.5899,57.532,57.54,8858,47.6033091891271,47.6363130472791,47.5884202305623,47.59503754548,10708.8752585385,0.0,1.0
2014-12-26,58.07,58.52,58.07,58.43,17491,48.0334346587769,48.405658622897,48.0334346587769,48.3312138300729,21145.736864653,0.0,1.0
2014-12-29,58.1872,58.51,58.017,58.49,63303,48.1303783223211,48.3973869792498,47.9895949474472,48.3808436919556,76530.1343972973,0.0,1.0
2014-12-30,57.75,57.95,57.63,57.95,3644,47.7687420620694,47.9341749350116,47.669482338304,47.9341749350116,4405.4122197013,0.0,1.0
2014-12-31,58.19,58.5,57.975,58.48,23514,48.1326943825423,48.3891153356027,47.9548540441294,48.3725720483085,28427.2401026499,0.0,1.0
2015-01-02,57.61,58.28,57.57,58.225,31882,47.6529390510098,48.2071391753663,47.6198524764214,48.1616451353072,38543.7300736874,0.0,1.0
2015-01-05,57.4,57.7599,57.247,57.72,40067,47.4792345344204,47.77693098928,47.3526783866196,47.743927131128,48438.9822740868,0.0,1.0
2015-01-06,56.68,57.132,56.56,56.84,4723,46.8836761918284,47.2575544846779,46.7844164680631,47.0160224901822,5709.86880176983,0.0,1.0
2015-01-07,57.63,57.79,57.4656,57.79,5655,47.669482338304,47.8018286366578,47.5334965167455,47.8018286366578,6836.60979758806,0.0,1.0
2015-01-08,58.59,58.79,58.59,58.6745,13391,48.4635601284267,48.628993001369,48.4635601284267,48.5334555172448,16189.0436427059,0.0,1.0
2015-01-09,58.55,59.06,58.3979,59.02,18237,48.4304735538383,48.852327379841,48.3046618539657,48.8192408052525,22047.6132411341,0.0,1.0
2015-01-12,58.27,58.65,58.27,58.58,45798,48.1988675317192,48.5131899903094,48.1988675317192,48.4552884847796,55367.4722387157,0.0,1.0
2015-01-13,58.72,59.2764,58.7199,59.275,19858,48.5710914958392,49.0313257483645,48.5710087794027,49.0301677182539,24007.3204881527,0.0,1.0
2015-01-14,58.44,58.4499,58.09,58.4499,10762,48.3394854737201,48.3476744009307,48.0499779460712,48.3476744009307,13010.715232828,0.0,1.0
2015-01-15,58.79,59.2099,58.79,59.17,6481,48.628993001369,48.9763193181112,48.628993001369,48.9433154599592,7835.20213937545,0.0,1.0
2015-01-16,59.08,59.24,58.69,58.85,14698,48.8688706671352,49.001216965489,48.5462765648978,48.6786228632516,17769.1407258973,0.0,1.0
2015-01-20,58.89,59.4,58.75,59.4,20511,48.7117094378401,49.1335632638428,48.5959064267805,49.1335632638428,24796.7645549653,0.0,1.0
2015-01-21,60.14,60.14,59.33,59.33,9613,49.745664893729,49.745664893729,49.075661758313,49.075661758313,11621.6321811165,0.0,1.0
2015-01-22,61.05,61.159,60.0825,60.38,41266,50.4983844656162,50.5885453813697,49.6981029427581,49.9441843412597,49888.5128041147,0.0,1.0
2015-01-23,60.841,61.23,60.71,60.71,13311,50.3255071133915,50.6472740512642,50.2171485816144,50.2171485816144,16092.3276773996,0.0,1.0
2015-01-26,61.05,61.08,60.72,61.03,38585,50.4983844656162,50.5231993965575,50.2254202252615,50.481841178322,46647.3190167878,0.0,1.0
2015-01-27,60.55,60.63,59.94,60.01,9467,50.0848022832606,50.1509754324375,49.5802320207868,49.6381335263166,11445.1255444326,0.0,1.0
2015-01-28,60.07,60.71,59.8601,60.71,9575,49.6877633881992,50.2171485816144,49.5141415880464,50.2171485816144,11575.6920975961,0.0,1.0
2015-01-29,59.9,60.19,59.43,60.19,26518,49.5471454461983,49.7870231119646,49.1583781947841,49.7870231119646,32058.924599901,0.0,1.0
2015-01-30,58.52,59.32,58.52,59.32,18578,48.405658622897,49.0673901146659,48.405658622897,49.0673901146659,22459.8650432521,0.0,1.0
2015-02-02,59.46,59.54,58.97,58.97,12946,49.1831931257254,49.2493662749023,48.777882587017,48.777882587017,15651.0610856897,0.0,1.0
2015-02-03,60.3,60.3,59.94,60.0,5060,49.8780111920828,49.8780111920828,49.5802320207868,49.6298618826695,6117.28480562256,0.0,1.0
2015-02-04,60.63,60.94,60.26,60.38,9682,50.1509754324375,50.4073963854979,49.8449246174944,49.9441843412597,11705.0497011932,0.0,1.0
2015-02-05,60.42,60.79,60.0,60.79,27252,49.9772709158482,50.2833217307913,49.6298618826695,50.2833217307913,32946.2935815861,0.0,1.0
2015-02-06,59.699,60.01,59.583,59.931,18561,49.3808854088914,49.6381335263166,49.2849343425849,49.5727875415044,22439.3129006246,0.0,1.0
2015-02-09,59.4355,59.59,59.3156,59.5,9842,49.16292759879,49.2907244931379,49.0637505914612,49.2162797003139,11898.4816318058,0.0,1.0
2015-02-10,59.57,59.65,59.2,59.64,21969,49.2741812058437,49.3403543550206,48.9681303909005,49.3320827113734,26559.4130226723,0.0,1.0
2015-02-11,59.271,59.4,59.04,59.4,13687,49.026859060795,49.1335632638428,48.8357840925468,49.1335632638428,16546.8927143391,0.0,1.0
2015-02-12,60.05,60.2699,59.7,60.02,49764,49.671220100905,49.853113544705,49.3817125732561,49.6464051699637,60162.1662187749,0.0,1.0
2015-02-13,60.6,60.6625,60.39,60.51,8992,50.1261605014962,50.1778582742906,49.9524559849068,50.0517157086721,10870.8745004265,0.0,1.0
2015-02-17,60.44,60.55,59.85,59.85,34478,49.9938142031424,50.0848022832606,49.5057872279628,49.5057872279628,41682.1631478764,0.0,1.0
2015-02-18,60.58,60.58,60.125,60.25,22061,50.1096172142019,50.1096172142019,49.7332574282584,49.8366529738473,26670.6363827746,0.0,1.0
2015-02-19,60.39,60.57,60.366,60.44,7364,49.9524559849068,50.1013455705548,49.9326040401537,49.9938142031424,8902.70460644358,0.0,1.0
2015-02-20,60.76,60.76,60.12,60.1552,4067,50.2585067998499,50.2585067998499,49.7291216064348,49.7582377920726,4916.79788625829,0.0,1.0
2015-02-23,60.186,60.5,60.186,60.5,1856,49.7837144545057,50.043444065025,49.7837144545057,50.043444065025,2243.81039510582,0.0,1.0
2015-02-24,60.95,60.98,60.26,60.55,17243,50.4156680291451,50.4404829600864,49.8449246174944,50.0848022832606,20845.9173722035,0.0,1.0
2015-02-25,61.07,61.0799,60.68,60.77,3271,50.5149277529104,50.523116680121,50.192333650673,50.2667784434971,3954.47403146075,0.0,1.0
2015-02-26,61.135,61.25,60.9402,61.25,21322,50.5686934366166,50.6638173385584,50.4075618183709,50.6638173385584,25777.2226532578,0.0,1.0
2015-02-27,61.16,61.2291,61.1562,61.19,4420,50.5893725457344,50.6465296033359,50.5862293211485,50.6141874766757,5343.55708317227,0.0,1.0
2015-03-02,61.2946,61.2946,60.96,60.96,6232,50.7007088692245,50.7007088692245,50.4239396727922,50.4239396727922,7534.17369735964,0.0,1.0
2015-03-03,60.84,60.89,60.67,60.86,36061,50.3246799490268,50.3660381672624,50.1840620070259,50.3412232363211,43595.9303113745,0.0,1.0
2015-03-04,60.47,60.87,60.17,60.87,34254,50.0186291340837,50.3494948799682,49.7704798246704,50.3494948799682,41411.3584450188,0.0,1.0
2015-03-05,60.409,60.5099,60.15,60.15,24004,49.9681721078363,50.0516329922357,49.7539365373761,49.7539365373761,29019.625390151,0.0,1.0
2015-03-06,59.74,60.33,59.61,60.33,24009,49.4147991478446,49.9028261230241,49.3072677804321,49.9028261230241,29025.6701379826,0.0,1.0
2015-03-09,59.91,59.95,59.758,59.9499,19093,49.5554170898455,49.5885036644339,49.4296881064094,49.5884209479974,23082.4740699113,0.0,1.0
2015-03-10,58.725,59.07,58.4301,59.07,9380,48.5752273176627,48.8605990234881,48.3312965465094,48.8605990234881,11339.946932162,0.0,1.0
2015-03-11,58.7,59.034,58.7,58.77,7914,48.554548208545,48.8308211063585,48.554548208545,48.6124497140747,9567.62686792428,0.0,1.0
2015-03-12,59.39,59.98,59.368,59.57,44723,49.1252916201957,49.6133185953752,49.107094004172,49.2741812058437,54067.8514549125,0.0,1.0
2015-03-13,58.78,59.45,58.72,59.406,15355,48.6207213577218,49.1749214820783,48.5710914958392,49.138526250031,18563.4205909752,0.0,1.0
2015-03-16,59.7335,60.06,59.42,60.06,4557,49.4094225794739,49.6794917445521,49.150106551137,49.6794917445521,5509.18317375929,0.0,1.0
2015-03-17,60.39,60.4,59.9344,60.34,13304,49.9524559849068,49.9607276285539,49.5755999003444,49.9110977666713,16083.8650304353,0.0,1.0
2015-03-18,61.3312,61.44,60.06,60.64,11116,50.730983084973,50.8209785678535,49.6794917445521,50.1592470760846,13438.6833793084,0.0,1.0
2015-03-19,60.66,61.044,60.49,60.75,12599,50.1757903633788,50.4934214794279,50.0351724213779,50.2502351562028,15231.5555861736,0.0,1.0
2015-03-20,61.19,61.35,60.9331,61.12,31975,50.6141874766757,50.7465337750295,50.4016889513814,50.556285971146,38656.162383356,0.0,1.0
2015-03-23,61.24,61.26,61.014,61.19,5757,50.6555456949113,50.6720889822055,50.4686065484866,50.6141874766757,6959.92265335357,0.0,1.0
2015-03-24,61.03,61.25,60.84,61.25,7681,50.481841178322,50.6638173385584,50.3246799490268,50.6638173385584,9285.94161896973,0.0,1.0
2015-03-25,60.42,61.26,60.2695,60.94,25384,49.9772709158482,50.6720889822055,49.8527826789591,50.4073963854979,30687.9757916843,0.0,1.0
2015-03-26,59.99,60.28,59.63,59.83,73075,49.6215902390224,49.8614679047886,49.3238110677263,49.4892439406686,88343.9895594601,0.0,1.0
2015-03-27,60.15,60.51,59.97,60.32,11890,49.7539365373761,50.0517157086721,49.6050469517281,49.894554479377,14374.4103436467,0.0,1.0
2015-03-30,61.369,61.47,60.86,60.96,9231,50.762249897959,50.8457934987949,50.3412232363211,50.4239396727922,11159.813446779,0.0,1.0
2015-03-31,61.27,61.37,60.78,61.22,11514,50.6803606258526,50.7630770623237,50.2750500871442,50.6390024076171,13919.8453067071,0.0,1.0
2015-04-01,61.69,62.14,61.29,62.04,103973,51.0277696590313,51.3999936231513,50.6969039131469,51.3172771866802,125698.11325988,0.0,1.0
2015-04-02,62.44,62.54,61.9356,62.38,7261,51.6481429325647,51.7308593690358,51.2309212270044,51.598513070682,8778.18280111173,0.0,1.0
2015-04-06,63.03,63.2,62.58,62.66,26356,52.1361699077443,52.2767878497452,51.7639459436243,51.8301190928011,31863.0747701557,0.0,1.0
2015-04-07,62.75,63.08,62.719,63.01,4064,51.9045638856251,52.1775281259798,51.8789217903191,52.11962662045,4913.17103755931,0.0,1.0
2015-04-08,64.3,64.5,63.5,64.19,10605,53.1866686509274,53.3521015238697,52.5249371591585,53.0956805708092,12820.9101509145,0.0,1.0
2015-04-09,65.03,65.27,64.41,64.41,12383,53.7904986371666,53.9890180846973,53.2776567310457,53.2776567310457,14970.4224798467,0.0,1.0
2015-04-10,65.38,65.3999,64.9223,65.29,20592,54.0800061648155,54.0964667356732,53.7014130350872,54.0055613719915,24894.6894698379,0.0,1.0
2015-04-13,65.35,66.1,65.26,65.95,54370,54.0551912338741,54.6755645074075,53.9807464410502,54.5514898527009,65730.5879212843,0.0,1.0
2015-04-14,65.21,65.392,64.7501,65.34,17625,53.9393882228146,54.089932137192,53.5589753314839,54.046919590227,21307.736106541,0.0,1.0
2015-04-15,65.29,65.4828,65.0601,65.13,21611,54.0055613719915,54.1650386615078,53.8153962845444,53.8732150736377,26126.6090779267,0.0,1.0
2015-04-16,66.3,66.35,65.63,66.02,15431,54.8409973803498,54.8823555985853,54.2867972559933,54.6093913582306,18655.3007580161,0.0,1.0
2015-04-17,64.95,65.0599,64.45,64.94,32608,53.7243254879897,53.8152308516715,53.3107433056341,53.7160538443426,39421.427458842,0.0,1.0
2015-04-20,64.9799,65.16,64.94,65.03,10385,53.7490577024946,53.898030004579,53.7160538443426,53.7904986371666,12554.9412463222,0.0,1.0
2015-04-21,65.39,65.8499,65.33,65.33,42471,54.0882778084626,54.4686906997933,54.0386479465799,54.0386479465799,51345.2970315406,0.0,1.0
2015-04-22,66.13,66.4379,65.62,65.74,57116,54.7003794383489,54.9550633462434,54.2785256123462,54.3777853361115,69050.3634304225,0.0,1.0
2015-04-23,66.51,66.74,66.11,66.2999,37304,55.0147018969391,55.2049497008227,54.6838361510546,54.8409146639133,45098.6546223209,0.0,1.0
2015-04-24,66.59,66.96,66.42,66.96,163444,55.080875046116,55.3869258610591,54.9402571041151,55.3869258610591,197595.552919007,0.0,1.0
2015-04-27,66.69,67.15,66.66,66.66,66569,55.1635914825871,55.5440870903542,55.1387765516458,55.1387765516458,80478.5636809265,0.0,1.0
2015-04-28,66.72,67.0,66.45,67.0,25056,55.1884064135284,55.4200124356476,54.9650720350564,55.4200124356476,30291.4403339286,0.0,1.0
2015-04-29,65.9,66.269,65.6801,66.21,26408,54.5101316344653,54.8153552850437,54.3282381906653,54.7665525875257,31925.9401476048,0.0,1.0
2015-04-30,65.17,65.64,65.039,65.64,58309,53.9063016482261,54.2950688996404,53.797943116449,54.2950688996404,70492.6402630526,0.0,1.0
2015-05-01,65.36,65.73,64.82,64.82,11922,54.0634628775213,54.3695136924644,53.6167941205772,53.6167941205772,14413.0967297692,0.0,1.0
2015-05-04,65.98,66.27,65.76,66.27,34718,54.5763047836422,54.8161824494084,54.3943286234057,54.8161824494084,41972.3110437952,0.0,1.0
2015-05-05,64.85,66.47,64.83,66.47,59468,53.6416090515186,54.9816153223506,53.6250657642244,54.9816153223506,71893.8128104273,0.0,1.0
2015-05-06,63.68,64.79,63.56,64.79,13577,52.6738267448065,53.5919791896359,52.5745670210412,53.5919791896359,16413.908262043,0.0,1.0
2015-05-07,63.63,63.66,63.36,63.66,60365,52.632468526571,52.6572834575123,52.4091341480989,52.6572834575123,72978.240571424,0.0,1.0
2015-05-08,64.68,64.8,64.27,64.27,33485,53.5009911095177,53.600250833283,53.1618537199861,53.1618537199861,40481.6762285121,0.0,1.0
2015-05-11,64.11,65.34,64.11,65.34,11223,53.0295074216323,54.046919590227,53.0295074216323,54.046919590227,13568.0409829055,0.0,1.0
2015-05-12,63.84,64.77,63.24,64.77,43289,52.8061730431603,53.5754359023417,52.3098744243336,53.5754359023417,52334.2177767974,0.0,1.0
2015-05-13,63.96,64.2,63.79,63.96,9227,52.9054327669256,53.1039522144563,52.7648148249247,52.9054327669256,11154.9776485137,0.0,1.0
2015-05-14,64.5,64.5,64.2,64.29,15914,53.3521015238697,53.3521015238697,53.1039522144563,53.1783970072803,19239.2233985528,0.0,1.0
2015-05-15,64.61,64.63,64.15,64.41,9165,53.4430896039879,53.4596328912821,53.0625939962208,53.2776567310457,11080.0227754013,0.0,1.0
2015-05-18,64.16,64.54,64.16,64.54,12296,53.0708656398679,53.3851880984581,53.0708656398679,53.3851880984581,14865.2438675761,0.0,1.0
2015-05-19,65.1,65.1,64.6,64.93,12236,53.8484001426964,53.8484001426964,53.4348179603408,53.7077822006955,14792.7068935964,0.0,1.0
2015-05-20,64.7116,64.8203,64.4601,64.79,15871,53.5271295034426,53.6170422698867,53.3190976657177,53.5919791896359,19187.2385672007,0.0,1.0
2015-05-21,64.474,64.5099,64.16,64.16,30397,53.3305952503872,53.3602904510803,53.0708656398679,53.0708656398679,36748.4399676895,0.0,1.0
2015-05-22,65.48,65.48,64.9,65.035,21871,54.1627226012866,54.1627226012866,53.6829672697541,53.7946344589901,26440.9359651721,0.0,1.0
2015-05-26,64.6271,65.23,64.39,65.23,22495,53.4572341146245,53.9559315101088,53.2611134437514,53.9559315101088,27195.3204945611,0.0,1.0
2015-05-27,64.63,64.66,64.1,64.22,14616,53.4596328912821,53.4844478222235,53.0212357779852,53.1204955017505,17670.0068614584,0.0,1.0
2015-05-28,63.42,64.29,63.224,64.29,95563,52.4587640099816,53.1783970072803,52.2966397944982,53.1783970072803,115530.847407057,0.0,1.0
2015-05-29,63.01,63.56,63.0,63.21,19666,52.11962662045,52.5745670210412,52.1113549768029,52.2850594933923,23775.2021714177,0.0,1.0
2015-06-01,63.06,63.11,62.89,63.03,70948,52.1609848386856,52.2023430569212,52.0203668966847,52.1361699077443,85772.5538318793,0.0,1.0
2015-06-02,62.81,63.1199,62.52,62.86,148490,51.9541937475078,52.2105319841318,51.7143160817416,51.9955519657434,179516.921104129,0.0,1.0
2015-06-03,62.71,62.86,62.51,62.51,16578,51.8714773110367,51.9955519657434,51.7060444380945,51.7060444380945,20041.965910595,0.0,1.0
2015-06-04,61.9425,62.39,61.86,62.39,28640,51.2366286611209,51.6067847143291,51.1683876010322,51.6067847143291,34624.3155796502,0.0,1.0
2015-06-05,61.92,61.92,61.4112,61.86,19057,51.2180174629149,51.2180174629149,50.7971562341498,51.1683876010322,23038.9518855235,0.0,1.0
2015-06-08,61.48,61.93,61.48,61.7299,72575,50.854065142442,51.226289106562,50.854065142442,51.0607735171833,87739.5147762958,0.0,1.0
2015-06-09,60.91,61.26,60.86,60.86,52930,50.3825814545566,50.6720889822055,50.3412232363211,50.3412232363211,63989.7005457711,0.0,1.0
2015-06-10,61.67,61.67,61.0,61.0,18742,51.0112263717371,51.0112263717371,50.4570262473806,50.4570262473806,22658.13277213,0.0,1.0
2015-06-11,61.55,61.63,61.412,61.569,11006,50.9119666479718,50.9781397971486,50.7978179656416,50.9276827709013,13305.6989270122,0.0,1.0
2015-06-12,61.22,61.7,61.07,61.68,22432,50.6390024076171,51.0360413026784,50.5149277529104,51.0194980153842,27119.1566718824,0.0,1.0
2015-06-15,60.57,60.92,60.0301,60.92,28422,50.1013455705548,50.3908530982037,49.6547595300473,50.3908530982037,34360.7645741906,0.0,1.0
2015-06-16,60.29,60.56,59.83,60.34,8089,49.8697395484357,50.0930739269077,49.4892439406686,49.9110977666713,9779.19304203179,0.0,1.0
2015-06-17,60.59,61.19,60.2601,61.19,10330,50.117888857849,50.6141874766757,49.8450073339308,50.6141874766757,12488.4490201741,0.0,1.0
2015-06-18,61.61,61.61,61.04,61.38,6544,50.9615965098544,50.9615965098544,50.4901128219691,50.7713487059709,7911.36596205416,0.0,1.0
2015-06-19,61.01,61.285,61.01,61.23,16605,50.4652978910277,50.6927680913233,50.4652978910277,50.6472740512642,20074.6075488859,0.0,1.0
2015-06-22,61.79,61.99,61.64,61.64,11349,51.1104860955024,51.2759189684447,50.9864114407958,50.9864114407958,13720.3686282629,0.0,1.0
2015-06-23,62.27,62.4399,62.16,62.22,8136,51.5075249905638,51.6480602161282,51.4165369104456,51.4661667723282,9836.01367164923,0.0,1.0
2015-06-24,62.27,62.66,62.03,62.32,10051,51.5075249905638,51.8301190928011,51.3090055430331,51.5488832087993,12151.1520911684,0.0,1.0
2015-06-25,61.32,61.91,61.28,61.91,3428,51.0382043374922,51.5292764274974,51.004911314441,51.5292764274974,4118.58063442066,0.382615,1.0
2015-06-26,60.61,61.5,60.61,61.5,10196,50.4472531783333,51.1880229412226,50.4472531783333,51.1880229412226,12250.0140456689,0.0,1.0
2015-06-29,59.63,60.25,59.51,59.97,16062,49.6315741135789,50.1476159708725,49.5316950444253,49.9145648095141,19297.7369165883,0.0,1.0
2015-06-30,60.23,60.5499,60.23,60.35,12725,50.1309694593469,50.3972304111989,50.1309694593469,50.2308485285005,15288.4884985423,0.0,1.0
2015-07-01,60.4,60.99,60.4,60.51,5162,50.2724648073145,50.7635368973197,50.2724648073145,50.3640206207053,6201.90001017488,0.0,1.0
2015-07-02,60.72,61.3199,60.547,60.93,4775,50.5388089917241,51.0381211049345,50.3948166670277,50.7135973627429,5736.93772735084,0.0,1.0
2015-07-06,58.65,59.26,58.4701,59.21,5448,48.8158950488244,49.3236136503553,48.6661596776517,49.2819973715413,6545.51554735233,0.0,1.0
2015-07-07,57.48,57.92,56.69,57.82,48613,47.8420741245768,48.20829737814,47.1845369193156,48.125064820512,58406.2311496767,0.0,1.0
2015-07-08,55.23,56.4116,55.11,56.26,49090,45.9693415779467,46.9528174788792,45.8694625087931,46.8266369215151,58979.3241959482,0.0,1.0
2015-07-09,56.47,57.25,56.3,56.73,22667,47.0014252925339,47.6506392420324,46.8599299445663,47.2178299423668,27233.333500704,0.0,1.0
2015-07-10,57.46,58.0,57.31,57.61,24500,47.8254276130512,48.2748834242424,47.7005787766092,47.9502764494932,29435.5967162504,0.0,1.0
2015-07-13,58.05,58.42,58.05,58.13,10206,48.3164997030564,48.62446016628,48.3164997030564,48.3830857491588,12262.0285749409,0.0,1.0
2015-07-14,58.15,58.15,57.95,58.11,9487,48.3997322606844,48.3997322606844,48.2332671454284,48.3664392376332,11398.1839202885,0.0,1.0
2015-07-15,57.42,57.89,57.39,57.89,9552,47.79213459,48.1833276108516,47.7671648227116,48.1833276108516,11476.2783605561,0.0,1.0
2015-07-16,58.32,58.33,57.92,57.92,42087,48.541227608652,48.5495508644148,48.20829737814,48.20829737814,50565.5493468094,0.0,1.0
2015-07-17,58.34,58.6,58.2361,58.6,39907,48.5578741201776,48.7742787700104,48.4713954928021,48.7742787700104,47946.3819655267,0.0,1.0
2015-07-20,57.73,58.18,57.629,58.18,64724,48.0501555186468,48.4247020279728,47.9660906354425,48.4247020279728,77762.8392596975,0.0,1.0
2015-07-21,57.86,58.5699,57.8,57.8,7863,48.1583578435632,48.7492257701644,48.1084183089864,48.1084183089864,9447.02436652558,0.0,1.0
2015-07-22,57.59,57.7109,57.32,57.4301,13282,47.9336299379676,48.0342581001399,47.708902032372,47.8005410783204,15957.6977789893,0.0,1.0
2015-07-23,57.13,57.5299,57.0,57.26,50146,47.5507601728788,47.8836071708332,47.4425578479624,47.6589624977952,60248.0584870649,0.0,1.0
2015-07-24,56.83,56.93,56.14,56.9,104018,47.3010624999948,47.3842950576228,46.7267578523615,47.3593252903344,124972.730580854,0.0,1.0
2015-07-27,55.138,55.53,55.01,55.5,60595,45.8927676249289,46.2190392508307,45.7862299511651,46.1940694835423,72802.040123314,0.0,1.0
2015-07-28,55.63,55.982,55.35,55.56,109122,46.3022718084587,46.5952504113093,46.0692206471003,46.2440090181191,131104.946321252,0.0,1.0
2015-07-29,56.55,56.55,55.32,55.32,90780,47.0680113386364,47.0680113386364,46.0442508798119,46.0442508798119,109067.896730662,0.0,1.0
2015-07-30,55.68,56.5,55.47,56.5,65896,46.3438880872727,47.0263950598223,46.1690997162539,47.0263950598223,79170.9420903688,0.0,1.0
2015-07-31,55.71,56.52,55.71,56.2,54312,46.3688578545611,47.043041571348,46.3688578545611,46.7766973869383,65253.3113817547,0.0,1.0
2015-08-03,54.95,55.53,54.82,55.0,69061,45.7362904165883,46.2190392508307,45.6280880916719,45.7779066954023,82973.5406049374,0.0,1.0
2015-08-04,55.12,55.73,55.065,55.5899,21666,45.8777857645559,46.3855043660867,45.8320078578605,46.2688955528499,26030.6791205829,0.0,1.0
2015-08-05,55.53,55.7001,55.44,55.7001,3796,46.2190392508307,46.3606178313559,46.1441299489655,46.3606178313559,4560.71531162802,0.0,1.0
2015-08-06,54.81,55.33,54.68,55.33,15677,45.6197648359091,46.0525741355747,45.5115625109927,46.0525741355747,18835.1775396187,0.0,1.0
2015-08-07,54.79,55.01,54.69,54.72,19019,45.6031183243835,45.7862299511651,45.5198857667555,45.5448555340439,22850.4332223006,0.0,1.0
2015-08-10,55.74,55.75,55.2301,55.32,50608,46.3938276218495,46.4021508776123,45.9694248105043,46.0442508798119,60803.1297394286,0.0,1.0
2015-08-11,54.3499,54.5,53.8699,54.5,13436,45.2368118382626,45.3617439072623,44.8372955616482,45.3617439072623,16142.7215297772,0.0,1.0
2015-08-12,53.42,53.6,53.1401,53.6,56731,44.4628322848798,44.6126508886102,44.229864356079,44.6126508886102,68159.6260126368,0.0,1.0
2015-08-13,53.7,54.02,53.52,53.57,75519,44.6958834462382,44.9622276306479,44.5460648425078,44.5876811213218,90732.5236087557,0.0,1.0
2015-08-14,53.78,53.9895,53.653,53.69,48874,44.7624694923406,44.9368417005713,44.6567641441531,44.6875601904754,58719.8103636744,0.0,1.0
2015-08-17,53.16,53.39,52.94,53.19,44489,44.246427635047,44.4378625175914,44.0633160082654,44.2713974023354,53451.4392779291,0.0,1.0
2015-08-18,52.485,52.82,52.42,52.82,45624,43.684607871058,43.9634369391118,43.6305067085998,43.9634369391118,54815.0883502942,0.0,1.0
2015-08-19,51.88,52.39,51.67,52.39,40136,43.1810508974086,43.6055369413114,43.0062625263897,43.6055369413114,48221.5146858541,0.0,1.0
2015-08-20,50.61,51.51,50.61,50.95,31490,42.1239974155329,42.8730904341849,42.1239974155329,42.4069881114681,37833.7526773357,0.0,1.0
2015-08-21,48.76,50.25,48.76,49.42,453869,40.5841950994148,41.8243602080721,40.5841950994148,41.1335299797597,545302.238612566,0.0,1.0
2015-08-24,45.4,48.12,44.04,45.88,88649,37.7875811631139,40.0515067305956,36.655618379373,38.1870974397283,106507.600542811,0.0,1.0
2015-08-25,47.54,49.802,47.54,49.31,27278,39.5687578963532,41.4514783498986,39.5687578963532,41.0419741663689,32773.232947995,0.0,1.0
2015-08-26,49.1748,49.1748,48.0,48.96,18597,40.9294437484558,40.9294437484558,39.951627661442,40.7506602146708,22343.4200870248,0.0,1.0
2015-08-27,51.02,51.5,49.95,49.95,58709,42.4652509018077,42.8647671784221,41.5746625351881,41.5746625351881,70536.0999026263,0.0,1.0
2015-08-28,50.27,50.79,50.236,50.69,55637,41.8410067195977,42.2738160192633,41.8127076500042,42.1905834616353,66845.2365102866,0.0,1.0
2015-08-31,50.23,50.66,49.91,50.44,71618,41.8077136965465,42.1656136943469,41.5413695121369,41.9825020675653,86045.6557397722,0.0,1.0
2015-09-01,48.73,49.6099,48.4717,49.21,23444,40.5592253321264,41.2915886066952,40.3442356357733,40.9587416087408,28166.8624251336,0.0,1.0
2015-09-02,49.17,49.5198,48.74,49.5198,51355,40.9254485856896,41.2165960722724,40.5675485878892,41.2165960722724,61700.6150760424,0.0,1.0
2015-09-03,49.5204,50.0601,49.35,49.35,78637,41.2170954676182,41.6663015811365,41.0752671894201,41.0752671894201,94478.6538357461,0.0,1.0
2015-09-04,47.93,48.7699,47.781,48.735,69939,39.8933648711024,40.59243512262,39.7693483602367,40.5633869600078,84028.4162750137,0.0,1.0
2015-09-08,49.81,49.81,49.19,49.35,22865,41.4581369545089,41.4581369545089,40.9420950972152,41.0752671894201,27471.2211802883,0.0,1.0
2015-09-09,49.89,50.9695,49.89,50.89,107457,41.5247230006113,42.4232184602056,41.5247230006113,42.3570485768913,129104.527197474,0.0,1.0
2015-09-10,50.48,50.7899,50.16,50.28,109153,42.0157950906165,42.2737327867057,41.7494509062069,41.8493299753605,131142.191361995,0.0,1.0
2015-09-11,50.61,50.72,50.296,50.296,78712,42.1239974155329,42.2155532289237,41.862647184581,41.862647184581,94568.7628052857,0.0,1.0
2015-09-14,50.48,50.48,49.99,50.27,53108,42.0157950906165,42.0157950906165,41.6079555582393,41.8410067195977,63806.7620574133,0.0,1.0
2015-09-15,50.84,50.8731,50.077,50.077,43280,42.3154322980773,42.3429822746522,41.6803678833756,41.6803678833756,51998.8826889517,0.0,1.0
2015-09-16,52.14,52.14,51.44,51.44,64758,43.3974555472414,43.3974555472414,42.8148276438453,42.8148276438453,77803.6886592221,0.0,1.0
2015-09-17,51.86,53.0,51.63,51.8,95003,43.164404385883,44.1132555428422,42.9729695033385,43.1144648513062,114141.632442201,0.0,1.0
2015-09-18,51.39,51.95,51.03,51.53,94977,42.7732113650313,43.2393136877482,42.4735741575705,42.8897369457105,114110.394666094,0.0,1.0
2015-09-21,51.46,51.53,51.07,51.2,67326,42.8314741553709,42.8897369457105,42.5068671806217,42.6150695055381,80889.0197762561,0.0,1.0
2015-09-22,50.46,50.58,50.12,50.48,43232,41.9991485790909,42.0990276482445,41.7161578831557,42.0157950906165,51941.2129484464,0.0,1.0
2015-09-23,49.78,50.2,49.76,50.2,78356,41.4331671872205,41.7827439292581,41.4165206756949,41.7827439292581,94141.0455632046,0.0,1.0
2015-09-24,49.4066,49.6,48.97,49.0565,41290,41.1223768170375,41.2833485834901,40.7589834704336,40.8309796327819,49607.9913638358,0.0,1.0
2015-09-25,49.6,50.03,49.4,50.03,40382,41.2833485834901,41.6412485812905,41.1168834682341,41.6412485812905,48517.0721059437,0.0,1.0
2015-09-28,48.42,49.04,48.33,48.93,45876,40.3012044034796,40.8172462607732,40.2262951016144,40.7256904473824,55117.8544879471,0.0,1.0
2015-09-29,48.6,48.828,48.37,48.37,30285,40.45102300721,40.6407932386019,40.2595881246656,40.2595881246656,36386.0019000671,0.0,1.0
2015-09-30,50.27,50.27,49.66,49.73,64443,41.8410067195977,41.8410067195977,41.3332881180669,41.3915509084065,77425.230987156,0.0,1.0
2015-10-01,50.41,50.7199,50.07,50.28,46983,41.9575323002769,42.2154699963661,41.6745416043417,41.8493299753605,56447.8628783507,0.0,1.0
2015-10-02,51.41,51.51,50.3799,50.3799,8449,42.7898578765569,42.8730904341849,41.9324793004309,41.9324793004309,10151.0757818612,0.0,1.0
2015-10-05,52.66,52.68,52.196,52.22,44624,43.830264846907,43.8469113584326,43.444065779513,43.4640415933438,53613.6354231003,0.0,1.0
2015-10-06,52.16,52.39,52.1,52.32,31454,43.414102058767,43.6055369413114,43.3641625241902,43.5472741509718,37790.5003719567,0.0,1.0
2015-10-07,54.3,54.43,53.56,53.56,64227,45.1952787920063,45.3034811169227,44.579357865559,44.579357865559,77165.7171548821,0.0,1.0
2015-10-08,54.19,54.25,53.56,53.83,14856,45.1037229786155,45.1536625131923,44.579357865559,44.8040857711546,17848.7846863925,0.0,1.0
2015-10-09,54.62,55.1699,54.35,54.6699,6867,45.4616229764159,45.9193188108123,45.2368950708203,45.5031560226722,8250.37725104046,0.0,1.0
2015-10-12,54.37,54.558,54.1301,54.299,48434,45.2535415823459,45.4100187906865,45.0538666765963,45.19444646643,58191.171075709,0.0,1.0
2015-10-13,53.7256,54.05,53.7256,53.9067,20287,44.717190980991,44.9871973979362,44.717190980991,44.8679251428553,24373.8755339825,0.0,1.0
2015-10-14,53.9,54.19,53.87,54.036,121503,44.8623485614942,45.1037229786155,44.8373787942058,44.9755448398683,145980.13501284,0.0,1.0
2015-10-15,55.18,55.37,54.949,55.0,47023,45.9277252991327,46.0858671586259,45.735458091012,45.7779066954023,56495.9209954384,0.0,1.0
2015-10-16,55.51,55.54,54.95,55.17,209767,46.2023927393051,46.2273625065935,45.7362904165883,45.9194020433699,252025.176178681,0.0,1.0
2015-10-19,54.98,55.1165,54.72,55.022,31748,45.7612601838767,45.8748726250389,45.5448555340439,45.7962178580804,38143.7275325517,0.0,1.0
2015-10-20,55.2,55.22,54.79,54.91,80560,45.9443718106583,45.9610183221839,45.6031183243835,45.7029973935371,96789.04781474,0.0,1.0
2015-10-21,54.42,54.87,54.3844,54.43,65278,45.2951578611599,45.6697043704859,45.2655270706443,45.3034811169227,78428.4441813629,0.0,1.0
2015-10-22,55.41,55.75,55.11,55.16,148779,46.1191601816771,46.4021508776123,45.8694625087931,45.9110787876071,178750.96505498,0.0,1.0
2015-10-23,55.9,56.21,55.72,55.72,57946,46.5269997140543,46.7850206427011,46.3771811103239,46.3771811103239,69619.3913191774,0.0,1.0
2015-10-26,55.45,55.82,55.32,55.82,54125,46.1524532047283,46.4604136679519,46.0442508798119,46.4604136679519,65028.6396843695,0.0,1.0
2015-10-27,54.93,55.1899,54.8,55.18,103881,45.7196439050627,45.9359653223379,45.6114415801463,45.9277252991327,124808.131529829,0.0,1.0
2015-10-28,54.43,55.17,54.14,54.83,145897,45.3034811169227,45.9194020433699,45.0621066998015,45.6364113474347,175288.377718807,0.0,1.0
2015-10-29,53.91,54.14,53.7,54.06,86526,44.870671817257,45.0621066998015,44.6958834462382,44.9955206536991,103956.915978379,0.0,1.0
2015-10-30,53.88,54.2,53.88,54.15,42206,44.8457020499686,45.1120462343783,44.8457020499686,45.0704299555643,50708.5222451455,0.0,1.0
2015-11-02,54.68,54.8,54.17,54.17,135628,45.5115625109927,45.6114415801463,45.0870764670899,45.0870764670899,162950.657609453,0.0,1.0
2015-11-03,55.12,55.49,54.6901,54.6901,17634,45.8777857645559,46.1857462277795,45.5199689993131,45.5199689993131,21186.4209181371,0.0,1.0
2015-11-04,55.01,55.83,54.98,55.53,51892,45.7862299511651,46.4687369237147,45.7612601838767,46.2190392508307,62345.7952979455,0.0,1.0
2015-11-05,55.15,55.24,54.94,55.11,8165,45.9027555318443,45.9776648337095,45.7279671608255,45.8694625087931,9809.86315053814,0.0,1.0
2015-11-06,54.31,54.81,53.7028,54.81,51116,45.2036020477691,45.6197648359091,44.6982139578518,45.6197648359091,61413.467826443,0.0,1.0
2015-11-09,53.23,53.84,53.117,53.84,54217,44.3046904253866,44.8124090269174,44.210637635267,44.8124090269174,65139.1733536713,0.0,1.0
2015-11-10,52.86,53.03,52.781,53.0216,10258,43.996729962163,44.1382253101306,43.9309762416369,44.1312337752899,12324.504127155,0.0,1.0
2015-11-11,52.9163,53.18,52.8626,53.18,69991,44.0435898921076,44.2630741465726,43.9988940086613,44.2630741465726,84090.8918272277,0.0,1.0
2015-11-12,52.27,52.99,52.2601,52.965,226352,43.5056578721578,44.1049322870794,43.4974178489526,44.0841241476724,271951.272976192,0.0,1.0
2015-11-13,51.79,52.02,51.42,51.761,58110,43.1061415955434,43.2975764780878,42.7981811323197,43.0820041538312,69816.4295992371,0.0,1.0
2015-11-16,52.35,52.59,51.76,51.8824,12832,43.5722439182602,43.7720020565674,43.081171828255,43.1830484787916,15417.043961752,0.0,1.0
2015-11-17,52.14,52.585,52.14,52.32,49098,43.3974555472414,43.767840428686,43.3974555472414,43.5472741509718,58988.9358193657,0.0,1.0
2015-11-18,52.6,52.62,52.03,52.15,13523,43.7803253123302,43.7969718238558,43.3058997338506,43.4057788030042,16247.247934443,0.0,1.0
2015-11-19,52.88,53.05,52.84,52.84,60937,44.0133764736886,44.1548718216562,43.9800834506374,43.9800834506374,73212.9370244143,0.0,1.0
2015-11-20,53.35,53.86,53.29,53.5,19166,44.4045694945402,44.829055538443,44.3546299599634,44.5294183309822,23027.0468025982,0.0,1.0
2015-11-23,53.03,53.262,52.89,53.154,3788,44.1382253101306,44.3313248438276,44.0216997294514,44.2414336815893,4551.10368821047,0.0,1.0
2015-11-24,53.16,53.49,52.87,52.9099,45485,44.246427635047,44.5210950752194,44.0050532179258,44.0382630084194,54648.0863934142,0.0,1.0
2015-11-25,53.14,53.21,53.0301,53.0301,8791,44.2297811235214,44.288043913861,44.1383085426882,44.1383085426882,10561.9726829615,0.0,1.0
2015-11-27,52.31,52.68,52.31,52.68,2241,43.538950895209,43.8469113584326,43.538950895209,43.8469113584326,2692.45600984151,0.0,1.0
2015-11-30,52.33,52.36,51.95,52.05,50508,43.5555974067346,43.580567174023,43.2393136877482,43.3225462453762,60682.9844467091,0.0,1.0
2015-12-01,52.9377,53.0695,52.6601,52.81,11809,44.06140165944,44.1711021703937,43.8303480794646,43.955113683349,14187.9576172327,0.0,1.0
2015-12-02,52.2522,52.7199,52.1101,52.71,6018,43.4908424769,43.8801211489262,43.3725690125106,43.871881125721,7230.34371585285,0.0,1.0
2015-12-03,51.95,52.67,51.7,52.67,111613,43.2393136877482,43.8385881026698,43.0312322936782,43.8385881026698,134097.765562892,0.0,1.0
2015-12-04,52.35,52.59,52.109,52.109,2048,43.5722439182602,43.7720020565674,43.3716534543767,43.3716534543767,2460.57559489309,0.0,1.0
2015-12-07,51.56,51.99,51.515,51.97,51270,42.9147067129989,43.2726067107994,42.8772520620663,43.2559601992738,61598.491577231,0.0,1.0
2015-12-08,50.94,50.98,50.67,50.74,178196,42.3986648557053,42.4319578787565,42.1739369501097,42.2321997404493,214094.105814243,0.0,1.0
2015-12-09,50.56,51.1237,50.4,50.735,148417,42.0823811367189,42.551563064068,41.9492090445141,42.2280381125679,178316.039095336,0.0,1.0
2015-12-10,50.43,50.7599,50.43,50.7599,90200,41.9741788118025,42.2487630194173,41.9741788118025,42.2487630194173,108371.054032889,0.0,1.0
2015-12-11,49.25,49.66,49.23,49.33,21004,40.9920346317921,41.3332881180669,40.9753881202664,41.0586206778945,25235.3172827805,0.0,1.0
2015-12-14,49.82,49.84,49.34,49.63,21827,41.4664602102717,41.4831067217973,41.0669439336573,41.3083183507785,26224.1130418611,0.0,1.0
2015-12-15,50.58,50.82,50.28,50.28,53180,42.0990276482445,42.2987857865517,41.8493299753605,41.8493299753605,63893.2666681712,0.0,1.0
2015-12-16,51.87,51.98,50.94,51.24,62511,43.1727276416458,43.2642834550366,42.3986648557053,42.6483625285893,75104.0239318174,0.0,1.0
2015-12-17,50.87,51.95,50.87,51.95,42767,42.3404020653657,43.2393136877482,42.3404020653657,43.2393136877482,51382.5373373012,0.0,1.0
2015-12-18,51.11,51.292,51.0,51.18,24382,42.5401602036729,42.6916434585559,42.4486043902821,42.5984229940125,29293.8252708415,0.0,1.0
2015-12-21,50.57,50.83,50.4,50.83,23812,42.7972988672089,43.0173363935184,42.6534281769296,43.0173363935184,28136.6551598571,0.84894,1.0
2015-12-22,50.87,50.96,50.6323,50.69,47670,43.051188320643,43.1273551566732,42.8500232437054,42.8988546485825,56327.6646846291,0.0,1.0
2015-12-23,51.77,51.77,51.34,51.36,336817,43.8128566809453,43.8128566809453,43.4489484643564,43.4658744279187,397988.567989988,0.0,1.0
2015-12-24,51.59,51.79,51.465,51.49,12677,43.6605230088848,43.8297826445076,43.5547357366206,43.5758931910735,14979.3540005673,0.0,1.0
2015-12-28,51.34,51.34,50.9401,51.0,30248,43.4489484643564,43.4489484643564,43.1105138229288,43.1612070837978,35741.5397814278,0.0,1.0
2015-12-29,51.16,51.54,51.1101,51.519,195787,43.296614792296,43.6182080999792,43.2543845132081,43.6004358382388,231345.174860698,0.0,1.0
2015-12-30,50.49,50.95,50.49,50.95,41726,42.7295950129598,43.1188921748921,42.7295950129598,43.1188921748921,49304.1354443221,0.0,1.0
2015-12-31,50.4,50.7225,50.39,50.65,38335,42.6534281769296,42.9263593393712,42.6449651951484,42.865002721458,45297.2734567916,0.0,1.0
2016-01-04,48.86,49.49,48.65,49.49,86164,41.3501289826345,41.8832968348461,41.1724063652306,41.8832968348461,101812.815185366,0.0,1.0
2016-01-05,49.09,49.23,49.0017,49.2,4008,41.5447775636006,41.6632593085365,41.4700494344732,41.6378703631931,4735.91944736719,0.0,1.0
2016-01-06,48.1601,48.48,48.09,48.3,43188,40.7578048877727,41.0285356749513,40.698479385487,40.8762020028908,51031.6589553129,0.0,1.0
2016-01-07,46.98,47.5875,46.89,47.22,15764,39.7590884077808,40.2732145509848,39.6829215717505,39.962199970528,18627.004533008,0.0,1.0
2016-01-08,46.58,47.32,46.58,47.32,6954,39.4205691365353,40.0468297883394,39.4205691365353,40.0468297883394,8216.96203517749,0.0,1.0
2016-01-11,46.58,46.92,46.3338,46.92,5267,39.4205691365353,39.7083105170939,39.2122105250837,39.7083105170939,6223.57478275522,0.0,1.0
2016-01-12,46.53,46.95,46.4054,46.95,20194,39.3782542276296,39.7336994624374,39.2728054746366,39.7336994624374,23861.5661976379,0.0,1.0
2016-01-13,46.22,47.145,46.135,47.04,83138,39.1159017924144,39.8987276071695,39.0439664472747,39.8098662984676,98237.2432672686,0.0,1.0
2016-01-14,46.63,46.83,45.9901,46.1,76856,39.462884045441,39.6321436810637,38.921337841266,39.0143460110407,90814.3276065,0.0,1.0
2016-01-15,44.69,45.16,44.26,45.16,62083,37.8210655799004,38.2188257236139,37.4571573633116,38.2188257236139,73358.3051524194,0.0,1.0
2016-01-19,45.7,46.07,45.475,46.0,28277,38.6758267397953,38.9889570656973,38.4854096497197,38.9297161932294,33412.5734064874,0.0,1.0
2016-01-20,44.68,44.835,43.75,44.81,49565,37.8126025981193,37.9437788157269,37.0255452924736,37.9226213612741,58566.828195797,0.0,1.0
2016-01-21,44.88,45.29,44.53,44.53,32907,37.981862233742,38.3288444867686,37.6856578714022,37.6856578714022,38883.4583968343,0.0,1.0
2016-01-22,46.12,46.25,45.66,45.66,67943,39.031271974603,39.1412907377578,38.6419748126707,38.6419748126707,80282.5785959253,0.0,1.0
2016-01-25,45.48,46.0301,45.48,45.96,17720,38.4896411406102,38.9551897683906,38.4896411406102,38.8958642661048,20938.2466585196,0.0,1.0
2016-01-26,46.03,46.08,45.78,45.78,5363,38.9551051385728,38.9974200474784,38.7435305940444,38.7435305940444,6337.00997909935,0.0,1.0
2016-01-27,45.52,46.19,45.4772,45.83,47236,38.5234930677348,39.090512847071,38.4872715057115,38.78584550295,55814.8430678234,0.0,1.0
2016-01-28,45.95,46.36,45.85,46.21,8831,38.8874012843237,39.2343835373503,38.8027714665123,39.1074388106332,10434.8564470308,0.0,1.0
2016-01-29,47.24,47.29,46.64,46.64,7807,39.9791259340903,40.021440842996,39.4713470272221,39.4713470272221,9224.88101936018,0.0,1.0
2016-02-01,46.84,46.85,46.638,46.64,6534,39.6406066628449,39.649069644626,39.4696544308659,39.4713470272221,7720.68305117194,0.0,1.0
2016-02-02,45.81,46.31,45.6784,46.31,11072,38.7689195393878,39.1920686284446,38.657546699148,39.1920686284446,13082.859311689,0.0,1.0
2016-02-03,46.53,46.55,45.5115,46.19,3442,39.3782542276296,39.3951801911919,38.5162995332208,39.090512847071,4067.12443558828,0.0,1.0
2016-02-04,46.67,47.25,46.623,46.74,28217,39.4967359725655,39.9875889158715,39.4569599581942,39.5559768450335,33341.6764087724,0.0,1.0
2016-02-05,46.22,46.78,46.19,46.78,30002,39.1159017924144,39.589828772158,39.090512847071,39.589828772158,35450.8620907959,0.0,1.0
2016-02-08,45.66,45.9,45.28,45.9,37948,38.6419748126707,38.845086375418,38.3203815049875,38.845086375418,44839.9878215294,0.0,1.0
2016-02-09,45.05,45.47,44.72,44.72,12283,38.1257329240214,38.4811781588291,37.8464545252438,37.8464545252438,14513.7970489049,0.0,1.0
2016-02-10,45.4,46.11,45.4,46.04,12711,38.4219372863611,39.0228089928219,38.4219372863611,38.9635681203539,15019.5289659392,0.0,1.0
2016-02-11,44.72,44.882,44.47,44.66,24610,37.8464545252438,37.9835548300983,37.6348799807154,37.795676634557,29079.5852294677,0.0,1.0
2016-02-12,45.25,45.25,44.7732,44.91,74922,38.2949925596441,38.2949925596441,37.8914775883195,38.0072511790854,88529.0810468174,0.0,1.0
2016-02-16,46.22,46.26,46.0,46.0,16442,39.1159017924144,39.1497537195389,38.9297161932294,38.9297161932294,19428.1406071884,0.0,1.0
2016-02-17,46.99,47.1308,46.87,46.87,103235,39.7675513895619,39.8867101730403,39.6659956081883,39.6659956081883,121984.192651934,0.0,1.0
2016-02-18,46.76,46.98,46.67,46.98,26791,39.5729028085958,39.7590884077808,39.4967359725655,39.7590884077808,31656.6910964107,0.0,1.0
2016-02-19,46.64,46.67,46.5698,46.5698,1094,39.4713470272221,39.4967359725655,39.4119368951185,39.4119368951185,1292.68859167158,0.0,1.0
2016-02-22,47.51,47.525,47.2401,47.41,3486,40.207626442181,40.2203209148527,39.9792105639081,40.1229966243696,4119.11556724601,0.0,1.0
2016-02-23,46.5,47.11,46.5,47.11,2139,39.3528652822862,39.8691071709355,39.3528652822862,39.8691071709355,2527.47796854252,0.0,1.0
2016-02-24,46.48,46.55,45.7901,45.7901,3003,39.3359393187239,39.3951801911919,38.7520782056433,38.7520782056433,3548.39473563963,0.0,1.0
2016-02-25,46.58,46.62,46.2304,46.43,5819,39.4205691365353,39.4544210636598,39.1247032934668,39.2936244098182,6875.82716173394,0.0,1.0
2016-02-26,46.38,46.88,46.38,46.88,3797,39.2513095009126,39.6744585899694,39.2513095009126,39.6744585899694,4486.59833873582,0.0,1.0
2016-02-29,46.9454,46.95,46.79,46.79,3133,39.729806490818,39.7336994624374,39.5982917539392,39.5982917539392,3702.00489735564,0.0,1.0
2016-03-01,48.01,48.28,47.68,47.77,89872,40.6307755312379,40.8592760393286,40.3514971324603,40.4276639684906,106194.249644157,0.0,1.0
2016-03-02,48.79,48.8,48.22,48.22,60754,41.2908881101665,41.2993510919477,40.8084981486417,40.8084981486417,71787.9366530304,0.0,1.0
2016-03-03,48.96,49.28,48.76,48.78,57371,41.4347588004459,41.7055742174422,41.2654991648231,41.2824251283854,67790.5275985285,0.0,1.0
2016-03-04,49.85,50.15,49.37,49.37,60001,42.187964178967,42.4418536324011,41.7817410534725,41.7817410534725,70898.1793317062,0.0,1.0
2016-03-07,49.84,49.94,49.53,49.5367,15372,42.1795011971859,42.2641310149973,41.9171487619707,41.922818959764,18163.8108146029,0.0,1.0
2016-03-08,48.86,49.16,48.79,49.16,12425,41.3501289826345,41.6040184360686,41.2908881101665,41.6040184360686,14681.586610164,0.0,1.0
2016-03-09,49.134,49.29,49.01,49.01,8801,41.5820146834376,41.7140371992234,41.4770737093515,41.4770737093515,10399.4079481733,0.0,1.0
2016-03-10,49.11,49.37,48.768,49.35,9755,41.5617035271629,41.7817410534725,41.272269550248,41.7648150899102,11526.670211843,0.0,1.0
2016-03-11,50.28,50.3,49.71,49.71,16238,42.5518723955559,42.5687983591182,42.0694824340311,42.0694824340311,19187.0908149572,0.0,1.0
2016-03-14,50.07,50.31,50.06,50.07,7922,42.374149778152,42.5772613408993,42.3656867963709,42.374149778152,9360.76693164742,0.0,1.0
2016-03-15,49.6,49.64,49.35,49.64,5179,41.9763896344386,42.0102415615632,41.7648150899102,42.0102415615632,6119.59251943978,0.0,1.0
2016-03-16,50.3,50.3,49.38,49.38,18697,42.5687983591182,42.5687983591182,41.7902040352536,41.7902040352536,22092.6861046467,0.0,1.0
2016-03-17,51.19,51.2,50.51,50.58,63192,43.3220037376394,43.3304667194205,42.7465209765221,42.80576184899,74668.7179935196,0.0,1.0
2016-03-18,51.39,51.6,51.347,51.46,5805,43.4912633732621,43.668985990666,43.4548725516032,43.5505042457301,6859.28452893375,0.0,1.0
2016-03-21,51.61,51.62,51.41,51.41,2558,43.6774489724471,43.6859119542282,43.5081893368244,43.5081893368244,3022.57533591947,0.0,1.0
2016-03-22,51.43,51.6185,51.4,51.52,4229,43.5251153003867,43.6846425069611,43.4997263550432,43.6012821364169,4997.05672228438,0.0,1.0
2016-03-23,50.74,50.97,50.74,50.84,7350,42.9411695574882,43.1358181384544,42.9411695574882,43.0257993752996,8684.882220097,0.0,1.0
2016-03-24,50.56,50.6,50.352,50.54,29304,42.7888358854278,42.8226878125523,42.6128058643801,42.7719099218655,34626.0936840438,0.0,1.0
2016-03-28,50.745,50.77,50.531,50.698,6516,42.9454010483788,42.9665585028316,42.7642932382624,42.9056250340074,7699.41395185742,0.0,1.0
2016-03-29,51.22,51.288,50.46,50.46,6025,43.3473926829828,43.4049409590945,42.7042060676164,42.7042060676164,7119.24018722237,0.0,1.0
2016-03-30,51.9,52.17,51.89,51.89,13634,43.9228754441001,44.1513759521908,43.9144124623189,43.9144124623189,16110.1611141228,0.0,1.0
2016-03-31,51.72,52.13,51.7101,52.01,6570,43.7705417720396,44.1175240250662,43.7621634200763,44.0159682436926,7763.221249801,0.0,1.0
2016-04-01,51.5,51.52,50.91,50.96,5611,43.5843561728546,43.6012821364169,43.0850402477675,43.1273551566732,6630.05090298834,0.0,1.0
2016-04-04,51.21,51.61,51.08,51.55,10116,43.3389297012016,43.6774489724471,43.2289109380469,43.6266710817603,11953.2338147621,0.0,1.0
2016-04-05,49.99,50.53,49.99,50.52,36452,42.3064459239029,42.7634469400843,42.3064459239029,42.7549839583032,43072.2893451668,0.0,1.0
2016-04-06,50.65,50.65,50.0784,50.12,3898,42.865002721458,42.865002721458,42.3812586828482,42.4164646870577,4605.94161822287,0.0,1.0
2016-04-07,50.21,50.21,50.21,50.21,634,42.492631523088,42.492631523088,42.492631523088,42.492631523088,749.144942522652,0.0,1.0
2016-04-08,50.3022,50.75,50.3022,50.59,1243,42.57066021511,42.9496325392693,42.57066021511,42.8142248307712,1468.74946933069,0.0,1.0
2016-04-11,50.96,51.24,50.87,50.94,4820,43.1273551566732,43.3643186465451,43.051188320643,43.1104291931109,5695.3921497779,0.0,1.0
2016-04-12,51.39,51.68,51.09,51.205,6169,43.4912633732621,43.7366898449151,43.237373919828,43.3346982103111,7289.39298173856,0.0,1.0
2016-04-13,52.38,52.52,52.09,52.09,15575,44.3290985695946,44.4475803145306,44.0836720979417,44.0836720979417,18403.6789902056,0.0,1.0
2016-04-14,52.3613,52.39,52.22,52.39,5239,44.3132727936639,44.3375615513758,44.1936908610965,44.3375615513758,6190.48951715486,0.0,1.0
2016-04-15,52.14,52.333,52.03,52.31,8040,44.1259870068474,44.2893225552233,44.0328942072549,44.2698576971267,9500.19769382038,0.0,1.0
2016-04-18,52.36,52.53,52.17,52.17,7162,44.3121726060324,44.4560432963117,44.1513759521908,44.1513759521908,8462.73829392309,0.0,1.0
2016-04-19,52.9,53.06,52.66,52.66,8326,44.7691736222138,44.904581330712,44.5660620594665,44.5660620594665,9838.14004959559,0.0,1.0
2016-04-20,52.47,52.6,52.1,52.41,3683,44.4052654056249,44.5152841687797,44.0921350797228,44.3544875149381,4351.89404307718,0.0,1.0
2016-04-21,51.95,52.41,51.95,52.41,4143,43.9651903530058,44.3544875149381,43.9651903530058,44.3544875149381,4895.4376922261,0.0,1.0
2016-04-22,51.9,52.0964,51.79,52.0964,11210,43.9228754441001,44.0890884062816,43.8297826445076,44.0890884062816,13245.9224064337,0.0,1.0
2016-04-25,51.3422,51.82,51.3422,51.82,8573,43.4508103203483,43.855171589851,43.4508103203483,43.855171589851,10129.999356856,0.0,1.0
2016-04-26,51.95,51.98,51.5918,51.77,4951,43.9651903530058,43.9905792983492,43.6620463456054,43.8128566809453,5850.18392812248,0.0,1.0
2016-04-27,52.14,52.14,51.7141,51.74,766,44.1259870068474,44.1259870068474,43.7655486127887,43.7874677356019,905.118337495823,0.0,1.0
2016-04-28,51.43,51.78,51.3884,51.56,7889,43.5251153003867,43.8213196627264,43.4899092961771,43.6351340635414,9321.7735829041,0.0,1.0
2016-04-29,50.97,51.43,50.62,51.43,17323,43.1358181384544,43.5251153003867,42.8396137761146,43.5251153003867,20469.1448569715,0.0,1.0
2016-05-02,51.07,51.12,50.55,50.91,37058,43.2204479562657,43.2627628651714,42.7803729036466,43.0850402477675,43788.3490220891,0.0,1.0
2016-05-03,49.93,50.59,49.9,50.59,6879,42.2556680332161,42.8142248307712,42.2302790878727,42.8142248307712,8128.34078803365,0.0,1.0
2016-05-04,49.34,49.7,49.13,49.7,12673,41.7563521081291,42.06101945225,41.5786294907252,42.06101945225,14974.627534053,0.0,1.0
2016-05-05,49.26,49.65,49.24,49.65,20012,41.68864825388,42.0187045433443,41.6717222903177,42.0187045433443,23646.5119712355,0.0,1.0
2016-05-06,49.18,49.48,49.09,49.48,3647,41.6209443996309,41.874833853065,41.5447775636006,41.874833853065,4309.35584444813,0.0,1.0
2016-05-09,48.8999,49.21,48.838,49.21,1860,41.3838962799412,41.6463333449743,41.331510422716,41.6463333449743,2197.80692916741,0.0,1.0
2016-05-10,49.51,49.62,49.22,49.22,3189,41.9002227984084,41.9933155980009,41.6547963267554,41.6547963267554,3768.17542855637,0.0,1.0
2016-05-11,49.22,49.6,49.18,49.46,2428,41.6547963267554,41.9763896344386,41.6209443996309,41.8579078895027,2868.96517420347,0.0,1.0
2016-05-12,49.18,49.68,48.98,49.68,5019,41.6209443996309,42.0440934886877,41.4516847640081,42.0440934886877,5930.53385886623,0.0,1.0
2016-05-13,48.24,48.96,48.23,48.96,14462,40.825424112204,41.4347588004459,40.8169611304229,41.4347588004459,17088.5396825909,0.0,1.0
2016-05-16,49.01,49.2488,48.84,48.84,11540,41.4770737093515,41.6791697142851,41.3332030190722,41.3332030190722,13635.8558938666,0.0,1.0
2016-05-17,48.846,49.116,48.77,49.03,2845,41.3382808081409,41.5667813162316,41.2739621466043,41.4939996729138,3361.69930832326,0.0,1.0
2016-05-18,48.561,49.08,48.539,48.8376,1198,41.0970858273785,41.5363145818195,41.07846726746,41.3311719034447,1415.57672104438,0.0,1.0
2016-05-19,48.22,48.39,48.0,48.39,2216,40.8084981486417,40.9523688389211,40.6223125494567,40.9523688389211,2618.46244894353,0.0,1.0
2016-05-20,48.62,48.74,48.518,48.6107,2128,41.1470174198872,41.2485732012608,41.0606950057196,41.1391468468307,2514.48018562808,0.0,1.0
2016-05-23,48.77,48.92,48.68,48.75,3411,41.2739621466043,41.4009068733213,41.197795310574,41.257036183042,4030.49432010216,0.0,1.0
2016-05-24,49.16,49.24,48.76,48.83,4069,41.6040184360686,41.6717222903177,41.2654991648231,41.3247400372911,4807.99806171084,0.0,1.0
2016-05-25,49.79,49.8899,49.55,49.55,5389,42.1371862882802,42.2217314762738,41.9340747255329,41.9340747255329,6367.73201144255,0.0,1.0
2016-05-26,49.99,49.9986,49.83,49.88,2060,42.3064459239029,42.3137240882347,42.1710382154048,42.2133531243104,2434.13025488433,0.0,1.0
2016-05-27,50.14,50.49,50.1,50.24,9667,42.43339065062,42.7295950129598,42.3995387234955,42.5180204684314,11422.6879485276,0.0,1.0
2016-05-31,50.63,50.66,50.33,50.57,29213,42.8480767578957,42.8734657032391,42.5941873044616,42.7972988672089,34518.5665708427,0.0,1.0
2016-06-01,50.48,50.56,50.3501,50.53,4982,42.7211320311786,42.7888358854278,42.6111978978417,42.7634469400843,5886.81404360861,0.0,1.0
2016-06-02,50.67,50.7605,50.53,50.5738,3331,42.8819286850203,42.9585186701395,42.7634469400843,42.8005148002857,3935.96498981539,0.0,1.0
2016-06-03,51.54,51.54,50.85,50.85,41085,43.6182080999792,43.6182080999792,43.0342623570807,43.0342623570807,48546.7191853993,0.0,1.0
2016-06-06,51.78,51.9085,51.78,51.79,3371,43.8213196627264,43.930068978614,43.8213196627264,43.8297826445076,3983.22965495878,0.0,1.0
2016-06-07,52.14,52.39,52.07,52.07,4555,44.1259870068474,44.3375615513758,44.0667461343794,44.0667461343794,5382.26374320297,0.0,1.0
2016-06-08,52.45,52.45,52.27,52.34,1256,44.3883394420626,44.3883394420626,44.2360057700021,44.2952466424701,1484.11048550229,0.0,1.0
2016-06-09,52.13,52.13,51.675,51.8746,14368,44.1175240250662,44.1175240250662,43.7324583540245,43.901379470376,16977.4677195039,0.0,1.0
2016-06-10,50.74,51.0902,50.53,50.9501,33774,42.9411695574882,43.2375431794636,42.7634469400843,43.1189768047099,39907.9200138172,0.0,1.0
2016-06-13,50.01,50.46,50.01,50.46,11809,42.3233718874652,42.7042060676164,42.3233718874652,42.7042060676164,13953.7107669559,0.0,1.0
2016-06-14,50.0,50.1,49.92,50.1,4197,42.3149089056841,42.3995387234955,42.247205051435,42.3995387234955,4959.24499016967,0.0,1.0
2016-06-15,50.52,50.9062,50.51,50.61,3574,42.7549839583032,43.0818243146907,42.7465209765221,42.8311507943334,4223.09783056145,0.0,1.0
2016-06-16,50.29,50.5458,49.66,50.27,3831,42.5603353773371,42.7768184512985,42.0271675251254,42.5434094137748,4526.7733041077,0.0,1.0
2016-06-17,50.23,50.39,50.0205,50.28,3734,42.5095574866502,42.6449651951484,42.3322580183354,42.5518723955559,4412.156491135,0.0,1.0
2016-06-20,51.0227,51.4199,51.0227,51.06,5232,43.1804180524409,43.5165676887877,43.1804180524409,43.2119849744846,6182.21820075477,0.0,1.0
2016-06-21,51.386,51.386,51.05,51.37,2148,43.4878781805497,43.4878781805497,43.2035219927035,43.4743374096998,2538.11251819977,0.0,1.0
2016-06-22,51.44,51.68,51.3714,51.39,3696,43.7465399094101,43.9506450722845,43.6881998503552,43.704018000478,4345.99491511107,0.251639,1.0
2016-06-23,51.969,52.06,51.77,51.96,2635,44.1964217059124,44.273811580169,44.0271845083624,44.1887677623046,3098.40276009678,0.0,1.0
2016-06-24,49.73,50.82,49.54,50.7,9971,42.2922906239301,43.2192682386513,42.1307073699879,43.1172156572141,11724.5441825142,0.0,1.0
2016-06-27,49.03,49.3306,48.63,49.3306,8976,41.6969838988798,41.95262561538,41.3568086274225,41.95262561538,10554.5590795555,0.0,1.0
2016-06-28,51.19,51.19,50.03,50.04,8501,43.5339303647493,43.5339303647493,42.5474220775231,42.5559264593095,9996.02347764048,0.0,1.0
2016-06-29,51.626,51.626,51.19,51.19,4994,43.9047214106378,43.9047214106378,43.5339303647493,43.5339303647493,5872.26693887031,0.0,1.0
2016-06-30,52.23,52.23,51.58,52.14,16121,44.4183860705383,44.4183860705383,43.8656012544202,44.3418466344604,18956.1103967818,0.0,1.0
2016-07-01,52.48,52.77,52.32,52.77,8261,44.6309956151991,44.8776226870057,44.4949255066162,44.8776226870057,9713.81601562029,0.0,1.0
2016-07-05,51.6032,52.0,51.42,52.0,10677,43.8853314201647,44.2227852894504,43.7295311458373,44.2227852894504,12554.7044666236,0.0,1.0
2016-07-06,51.28,51.4199,50.7,50.77,10597,43.6104698008272,43.7294461020194,43.1172156572141,43.1767463297191,12460.6353126169,0.0,1.0
2016-07-07,51.54,51.99,51.3466,51.99,27740,43.8315837272745,44.2142809076639,43.6671089835249,44.2142809076639,32618.4791518347,0.0,1.0
2016-07-08,52.1855,52.1855,51.83,52.18,1577,44.3805415715887,44.3805415715887,44.078210799081,44.3758641616062,1854.33819835773,0.0,1.0
2016-07-11,52.78,52.95,52.73,52.95,2450,44.8861270687921,45.0307015591615,44.84360515986,45.0307015591615,2880.8678414562,0.0,1.0
2016-07-12,53.4201,53.4512,53.2201,53.4,644,45.4304925469417,45.4569411742975,45.260404911213,45.413398739551,757.256689754201,0.0,1.0
2016-07-13,53.23,53.51,53.19,53.41,30833,45.2688242491816,45.5069469392017,45.2348067220359,45.4219031213374,36255.42781862,0.0,1.0
2016-07-14,53.89,54.06,53.66,53.82,6342,45.8301134470862,45.9746879374555,45.6345126659982,45.7705827745811,7457.33218388376,0.0,1.0
2016-07-15,53.8038,53.9135,53.7101,53.9099,4713,45.7568056760871,45.8500987442843,45.6771196187482,45.8470371668412,5541.84903542167,0.0,1.0
2016-07-18,54.101,54.12,53.72,53.72,3425,46.0095559027799,46.0257142281741,45.6855389567168,45.6855389567168,4027.33565591326,0.0,1.0
2016-07-19,53.6988,54.02,53.6,54.02,2433,45.6675096673296,45.9406704103098,45.5834863752796,45.9406704103098,2860.87814622977,0.0,1.0
2016-07-20,54.04,54.0892,53.97,53.97,1720,45.9576791738827,45.9995207322719,45.8981485013776,45.8981485013776,2022.48681114476,0.0,1.0
2016-07-21,54.0,54.1399,53.7996,54.0242,10841,45.9236616467369,46.0426379479291,45.7532338357368,45.9442422506601,12747.5462323374,0.0,1.0
2016-07-22,54.15,54.24,54.02,54.02,20239,46.0512273735334,46.1277668096113,45.9406704103098,45.9406704103098,23798.3200992784,0.0,1.0
2016-07-25,53.79,53.8982,53.71,53.8982,2816,45.7450696292218,45.837087040151,45.6770345749304,45.837087040151,3311.23422103701,0.0,1.0
2016-07-26,54.1592,54.2099,54.03,54.03,6012,46.0590514047769,46.1021686204341,45.9491747920962,45.9491747920962,7069.296923606,0.0,1.0
2016-07-27,54.35,54.4,54.17,54.4,11388,46.2213150092621,46.2638369181942,46.0682361371063,46.2638369181942,13390.7440728585,0.0,1.0
2016-07-28,54.56,54.56,54.3364,54.473,27370,46.3999070267772,46.3999070267772,46.2097490500325,46.3259189052352,32183.4093145535,0.0,1.0
2016-07-29,54.57,54.711,54.568,54.568,9229,46.4084114085636,46.5283231917523,46.4067105322063,46.4067105322063,10852.0527791018,0.0,1.0
2016-08-01,54.84,55.0599,54.78,54.78,5501,46.6380297167973,46.8250410722809,46.5870034260787,46.5870034260787,6468.43020238799,0.0,1.0
2016-08-02,54.36,54.78,54.103,54.78,6043,46.2298193910485,46.5870034260787,46.0112567791372,46.5870034260787,7105.7487207836,0.0,1.0
2016-08-03,54.46,54.46,53.9688,54.19,3733,46.3148632089128,46.3148632089128,45.8971279755633,46.0852449006791,4389.50189883919,0.0,1.0
2016-08-04,54.61,54.62,54.48,54.56,8820,46.4424289357093,46.4509333174958,46.3318719724857,46.3999070267772,10371.1242292423,0.0,1.0
2016-08-05,55.35,55.35,54.9,54.9,6311,47.0717531879054,47.0717531879054,46.6890560075159,46.6890560075159,7420.88038670615,0.0,1.0
2016-08-08,55.55,55.73,55.48,55.48,8447,47.241840823634,47.3949196957898,47.182310151129,47.182310151129,9932.52679868594,0.0,1.0
2016-08-09,55.9726,56.1392,55.8,55.8,12748,47.6012359979286,47.7429189984906,47.4544503682948,47.4544503682948,14989.9196909729,0.0,1.0
2016-08-10,55.91,56.3,55.9,56.3,13479,47.5479985679456,47.8796694576165,47.5394941861591,47.8796694576165,15849.4765857094,0.0,1.0
2016-08-11,56.54,56.6367,56.28,56.3726,12306,48.0837746204908,48.1660119923656,47.8626606940436,47.941411269386,14470.1876150857,0.0,1.0
2016-08-12,56.43,56.4858,56.4068,56.4858,12519,47.9902264208401,48.0376808712084,47.9704962550956,48.0376808712084,14720.6467376286,0.0,1.0
2016-08-15,57.0,57.18,56.99,57.0,38851,48.4749761826668,48.6280550548225,48.4664718008803,48.4749761826668,45683.5087789448,0.0,1.0
2016-08-16,56.8,57.02,56.71,57.02,25075,48.3048885469381,48.4919849462396,48.2283491108602,48.4919849462396,29484.8004589854,0.0,1.0
2016-08-17,56.33,56.8099,56.03,56.5,50913,47.9051826029758,48.3133078849067,47.6500511493828,48.0497570933451,59866.78547431,0.0,1.0
2016-08-18,56.9,57.075,56.78,56.82,21980,48.3899323648024,48.538759046065,48.2878797833652,48.321897310511,25845.5000633499,0.0,1.0
2016-08-19,56.51,56.83,56.23,56.61,40958,48.0582614751315,48.3304016922974,47.8201387851114,48.1433052929959,48161.0551225972,0.0,1.0
2016-08-22,56.05,56.56,56.004,56.56,10304,47.6670599129556,48.1007833840637,47.627939756738,48.1007833840637,12116.1070360672,0.0,1.0
2016-08-23,57.03,57.03,56.1756,56.52,13126,48.500489328026,48.500489328026,47.7738749481932,48.066765856918,15434.3964436548,0.0,1.0
2016-08-24,55.87,56.41,55.87,56.41,33076,47.5139810407998,47.9732176572672,47.5139810407998,47.9732176572672,38892.8917240839,0.0,1.0
2016-08-25,56.18,56.239,56.03,56.15,24074,47.7776168761793,47.8277927287192,47.6500511493828,47.75210373082,28307.7601694762,0.0,1.0
2016-08-26,56.13,56.7984,55.79,56.27,6161,47.7350949672471,48.3035278458523,47.4459459865084,47.8541563122572,7244.50072294354,0.0,1.0
2016-08-29,56.45,56.45,56.0101,56.08,43884,48.007235184413,48.007235184413,47.6331274296278,47.6925730583149,51601.6344303934,0.0,1.0
2016-08-30,56.1,56.52,56.1,56.52,11216,47.7095818218878,48.066765856918,47.7095818218878,48.066765856918,13188.495391744,0.0,1.0
2016-08-31,56.02,56.28,55.8,56.28,97349,47.6415467675963,47.8626606940436,47.4544503682948,47.8626606940436,114469.225917518,0.0,1.0
2016-09-01,55.99,56.08,55.91,56.01,3554,47.616033622237,47.6925730583149,47.5479985679456,47.6330423858099,4179.02216674912,0.0,1.0
2016-09-02,56.83,56.979,56.725,56.85,9400,48.3304016922974,48.4571169809152,48.2411056835398,48.3474104558703,11053.1255957911,0.0,1.0
2016-09-06,58.09,58.17,57.71,57.74,54328,49.4019537973879,49.4699888516794,49.0787872895035,49.1043004348628,63882.3624859725,0.0,1.0
2016-09-07,58.0,58.29,57.8315,58.29,31251,49.32541436131,49.5720414331166,49.1821155282086,49.5720414331166,36746.9391483052,0.0,1.0
2016-09-08,58.03,58.125,57.83,58.12,29984,49.3509275066693,49.4317191336404,49.1808398709407,49.4274669427472,35257.1189217236,0.0,1.0
2016-09-09,56.31,57.33,56.31,57.33,34903,47.8881738394029,48.755620781619,47.8881738394029,48.755620781619,41041.1960287126,0.0,1.0
2016-09-12,56.18,56.53,55.63,55.66,38430,47.7776168761793,48.0752702387044,47.3098758779255,47.3353890232848,45188.4698559844,0.0,1.0
2016-09-13,55.33,55.681,55.1329,55.3,8626,47.0547444243325,47.3532482250363,46.8871230593219,47.0292312789732,10143.006530776,0.0,1.0
2016-09-14,55.49,55.88,55.48,55.72,23750,47.1908145329154,47.5224854225863,47.182310151129,47.3864153140034,27926.7800957489,0.0,1.0
2016-09-15,56.36,56.46,55.73,55.88,21896,47.9306957483351,48.0157395661994,47.3949196957898,47.5224854225863,25746.7274516428,0.0,1.0
2016-09-16,55.93,56.02,55.69,56.02,6610,47.5650073315184,47.6415467675963,47.3609021686441,47.6415467675963,7772.46384980633,0.0,1.0
2016-09-19,56.5,56.7708,56.39,56.7708,11074,48.0497570933451,48.2800557521217,47.9562088936944,48.2800557521217,13021.522643382,0.0,1.0
2016-09-20,56.8079,56.81,56.73,56.81,3286,48.3116070085494,48.3133929287245,48.2453578744331,48.3133929287245,3863.89050082656,0.0,1.0
2016-09-21,57.97,58.0529,57.03,57.03,5722,49.2999012159507,49.3704025409603,48.500489328026,48.500489328026,6728.29624033159,0.0,1.0
2016-09-22,58.32,58.557,58.14,58.557,2777,49.5975545784759,49.7991084268143,49.4444757063201,49.7991084268143,3265.37550845872,0.0,1.0
2016-09-23,57.6483,57.95,57.6483,57.95,7792,49.0263152538812,49.2828924523779,49.0263152538812,49.2828924523779,9162.33560025581,0.0,1.0
2016-09-26,56.52,57.0,56.52,57.0,14903,48.066765856918,48.4749761826668,48.066765856918,48.4749761826668,17523.9075270293,0.0,1.0
2016-09-27,57.62,57.62,57.05,57.05,3263,49.0022478534256,49.0022478534256,48.5174980915989,48.5174980915989,3836.84561904963,0.0,1.0
2016-09-28,58.06,58.06,57.315,57.56,8564,49.3764406520286,49.3764406520286,48.7428642089394,48.951221562707,10070.1029364208,0.0,1.0
2016-09-29,57.27,57.788,56.89,57.72,10235,48.7045944909004,49.1451214674377,48.381427983016,49.0872916712899,12034.9723907364,0.0,1.0
2016-09-30,57.45,57.6577,57.25,57.2899,4456,48.8576733630562,49.0343093727604,48.6875857273276,48.7215182106554,5239.65187817504,0.0,1.0
2016-10-03,57.88,57.88,57.38,57.57,16210,49.2233617798728,49.2233617798728,48.7981426905512,48.9597259444934,19060.7623306143,0.0,1.0
2016-10-04,57.07,57.859,57.03,57.8,10367,48.5345068551718,49.2055025781213,48.500489328026,49.1553267255814,12190.1864948475,0.0,1.0
2016-10-05,57.8454,57.9074,57.68,57.68,2696,49.1939366188918,49.2466637859677,49.0532741441442,49.0532741441442,3170.13049002691,0.0,1.0
2016-10-06,58.02,58.02,57.61,57.62,17674,49.3424231248829,49.3424231248829,48.9937434716391,49.0022478534256,20782.2278489375,0.0,1.0
2016-10-07,57.75,57.98,57.6104,57.98,3404,49.1128048166492,49.3084055977372,48.9940836469106,49.3084055977372,4002.6425029865,0.0,1.0
2016-10-10,57.9475,58.259,57.9475,58.07,36898,49.2807663569313,49.5456778495786,49.2807663569313,49.3849450338151,43387.0455567555,0.0,1.0
2016-10-11,55.92,57.1,55.92,57.1,108628,47.556502949732,48.5600200005311,47.556502949732,48.5600200005311,127731.800768043,0.0,1.0
2016-10-12,56.48,56.736,56.41,56.42,60164,48.0327483297722,48.2504605035049,47.9732176572672,47.9817220390537,70744.7072707637,0.0,1.0
2016-10-13,55.91,56.14,55.3,55.81,63630,47.5479985679456,47.7435993490335,47.0292312789732,47.4629547500813,74820.2533681053,0.0,1.0
2016-10-14,56.12,56.47,56.0,56.39,20383,47.7265905854607,48.0242439479858,47.6245380040235,47.9562088936944,23967.6445764905,0.0,1.0
2016-10-17,55.98,55.996,55.98,55.996,375,47.6075292404506,47.6211362513089,47.6075292404506,47.6211362513089,440.949159406562,0.0,1.0
2016-10-18,56.89,56.97,56.62,56.9,55318,48.381427983016,48.4494630373075,48.1518096747823,48.3899323648024,65046.4682668058,0.0,1.0
2016-10-19,57.312,57.3282,57.0455,57.08,3134,48.7403128944035,48.7540899928975,48.513671119795,48.5430112369582,3685.15910821377,0.0,1.0
2016-10-20,57.0,57.26,56.8,57.26,7191,48.4749761826668,48.696090109114,48.3048885469381,48.696090109114,8455.64108078022,0.0,1.0
2016-10-21,56.68,56.8,56.47,56.62,108716,48.2028359655009,48.3048885469381,48.0242439479858,48.1518096747823,127835.27683745,0.0,1.0
2016-10-24,57.0376,57.3,56.9784,57.26,1586,48.5069526581837,48.7301076362597,48.4566067180081,48.696090109114,1864.92097818349,0.0,1.0
2016-10-25,57.4,57.4,57.0,57.17,9050,48.8151514541241,48.8151514541241,48.4749761826668,48.6195506730361,10641.5730470117,0.0,1.0
2016-10-26,56.41,56.79,56.29,56.79,77738,47.9732176572672,48.2963841651517,47.87116507583,48.2963841651517,91409.3486771928,0.0,1.0
2016-10-27,56.18,56.6,56.0469,56.6,6703,47.7776168761793,48.1348009112094,47.6644235546018,48.1348009112094,7881.81924133915,0.0,1.0
2016-10-28,56.24,56.24,55.7,56.04,76698,47.8286431668979,47.8286431668979,47.3694065504305,47.6585555311692,90186.4496751052,0.0,1.0
2016-10-31,55.9863,56.23,55.8337,56.23,8055,47.6128870009761,47.8201387851114,47.4831101349151,47.8201387851114,9471.58794405294,0.0,1.0
2016-11-01,55.7063,56.06,55.468,56.03,10894,47.3747643109559,47.6755642947421,47.1721048929853,47.6500511493828,12809.8670468669,0.0,1.0
2016-11-02,55.15,55.66,54.97,55.66,21535,46.9016655521767,47.3353890232848,46.7485866800209,47.3353890232848,25322.2403941875,0.0,1.0
2016-11-03,54.941,55.21,54.941,55.17,2227,46.7239239728402,46.9526918428953,46.7239239728402,46.9186743157496,2618.65007466244,0.0,1.0
2016-11-04,54.51,54.83,54.51,54.83,7644,46.357385117845,46.6295253350108,46.357385117845,46.6295253350108,8988.30766534335,0.0,1.0
2016-11-07,56.0299,56.0299,55.77,55.77,3425,47.6499661055649,47.6499661055649,47.4289372229355,47.4289372229355,4027.33565591326,0.0,1.0
2016-11-08,56.37,56.5844,55.77,55.77,1652,47.9392001301215,48.1215340756226,47.4289372229355,47.4289372229355,1942.52803023904,0.0,1.0
2016-11-09,54.66,55.34,54.645,55.01,38744,46.4849508446415,47.0632488061189,46.4721942719618,46.7826042071666,45557.6912854608,0.0,1.0
2016-11-10,53.5412,54.99,53.5412,54.99,43459,45.5334806103754,46.7655954435938,45.5334806103754,46.7655954435938,51101.8920497327,0.0,1.0
2016-11-11,53.0,53.3099,52.564,52.59,5514,45.0732234680936,45.3367742596552,44.7024324222052,44.7245438148499,6483.71643991409,0.0,1.0
2016-11-14,52.33,52.91,52.3,52.91,15655,44.5034298884026,44.9966840320158,44.4779167430434,44.9966840320158,18408.1575746926,0.0,1.0
2016-11-15,53.03,53.07,52.13,52.13,15805,45.0987366134529,45.1327541405987,44.333342252674,44.333342252674,18584.5372384552,0.0,1.0
2016-11-16,52.66,52.82,52.61,52.7312,6385,44.7840744873549,44.9201445959379,44.7415525784228,44.8446256856743,7507.89435416239,0.0,1.0
2016-11-17,53.05,53.27,53.01,53.01,10824,45.1157453770258,45.3028417763273,45.0817278498801,45.0817278498801,12727.556537111,0.0,1.0
2016-11-18,52.71,53.14,52.7,53.14,4224,44.8265963962871,45.1922848131037,44.8180920145007,45.1922848131037,4966.85133155551,0.0,1.0
2016-11-21,52.96,53.0805,52.9,52.9,6163,45.0392059409479,45.1416837414744,44.9881796502293,44.9881796502293,7246.85245179371,0.0,1.0
2016-11-22,53.61,53.61,53.33,53.36,3960,45.591990757066,45.591990757066,45.3538680670459,45.3793812124052,4656.42312333329,0.0,1.0
2016-11-23,53.28,53.44,53.21,53.44,4498,45.3113461581138,45.4474162666967,45.2518154856087,45.4474162666967,5289.03818402857,0.0,1.0
2016-11-25,53.52,53.7299,53.5,53.7299,22122,45.5154513209882,45.6939582946854,45.4984425574153,45.6939582946854,26012.4728117119,0.0,1.0
2016-11-28,53.856,53.91,53.54,53.54,4826,45.8011985490123,45.847122210659,45.532460084561,45.532460084561,5674.72171545618,0.0,1.0
2016-11-29,53.83,54.11,53.65,53.69,108274,45.7790871563676,46.0172098463877,45.6260082842118,45.6600258113575,127315.544761563,0.0,1.0
2016-11-30,53.94,54.369,53.93,54.1609,347644,45.8726353560183,46.2374733346563,45.8641309742319,46.0604971496806,408782.212193959,0.0,1.0
2016-12-01,53.7,54.0,53.7,53.93,10797,45.6685301931439,45.9236616467369,45.6685301931439,45.8641309742319,12695.8081976337,0.0,1.0
2016-12-02,53.73,53.87,53.65,53.79,10354,45.6940433385032,45.8131046835133,45.6260082842118,45.7450696292218,12174.9002573214,0.0,1.0
2016-12-05,53.999,53.999,53.74,53.83,2772,45.9228112085583,45.9228112085583,45.7025477202897,45.7790871563676,3259.4961863333,0.0,1.0
2016-12-06,54.06,54.28,53.89,53.89,20034,45.9746879374555,46.161784336757,45.8301134470862,45.8301134470862,23557.2678921362,0.0,1.0
2016-12-07,54.94,54.94,54.39,54.39,5985,46.7230735346616,46.7230735346616,46.2553325364078,46.2553325364078,7037.54858412872,0.0,1.0
2016-12-08,55.17,55.32,54.9,54.9,55103,46.9186743157496,47.046240042546,46.6890560075159,46.6890560075159,64793.6574154126,0.0,1.0
2016-12-09,54.91,55.018,54.81,54.89,17923,46.6975603893023,46.7894077125958,46.612516571438,46.6805516257294,21075.0180907835,0.0,1.0
2016-12-12,54.36,54.57,54.24,54.57,7386,46.2298193910485,46.4084114085636,46.1277668096113,46.4084114085636,8684.93464367164,0.0,1.0
2016-12-13,54.89,54.95,54.43,54.43,7811,46.6805516257294,46.731577916448,46.2893500635535,46.2893500635535,9184.67702433242,0.0,1.0
2016-12-14,53.84,54.7165,53.79,54.53,2188,45.787591538154,46.5330006017348,45.7450696292218,46.3743938814179,2572.79136208415,0.0,1.0
2016-12-15,53.52,53.7868,53.39,53.39,7642,45.5154513209882,45.7423482270502,45.4048943577645,45.4048943577645,8985.95593649318,0.0,1.0
2016-12-16,53.12,53.532,53.108,53.42,15333,45.1752760495308,45.5256565791319,45.1650707913871,45.4304075031238,18029.5292298155,0.0,1.0
2016-12-19,53.11,53.53,53.1,53.53,24004,45.1667716677444,45.5239557027746,45.158267285958,45.5239557027746,28225.4496597203,0.0,1.0
2016-12-20,53.12,53.18,52.9292,53.18,11288,45.1752760495308,45.2263023402494,45.0130124450457,45.2263023402494,13273.1576303501,0.0,1.0
2016-12-21,52.17,52.48,52.1615,52.48,11309,44.9294364834777,45.1964122417656,44.9221161804279,45.1964122417656,13131.4918720817,0.660926,1.0
2016-12-22,51.55,51.9,51.3848,51.9,12872,44.395484966902,44.6969092101302,44.2532127240983,44.6969092101302,14946.3757518292,0.0,1.0
2016-12-23,51.56,51.64,51.42,51.42,12164,44.4040970881371,44.4729940580178,44.2835273908458,44.2835273908458,14124.278639314,0.0,1.0
2016-12-27,51.77,51.86,51.77,51.84,7800,44.584951634074,44.6624607251899,44.584951634074,44.6452364827197,9057.00208703135,0.0,1.0
2016-12-28,51.92,52.06,51.838,51.962,17896,44.7141334526004,44.8347031498917,44.6435140584726,44.7503043617878,20780.0140191683,0.0,1.0
2016-12-29,52.57,52.6874,52.286,52.3,9178,45.2739213328814,45.3750276361814,45.0293370898048,45.0413940595339,10657.0724557402,0.0,1.0
2016-12-30,52.36,52.77,52.31,52.76,21967,45.0930667869445,45.4461637575833,45.050006180769,45.4375516363482,25507.0724161304,0.0,1.0
2017-01-03,52.97,53.11,52.7998,52.81,10783,45.6184061822851,45.7389758795764,45.4718278788638,45.4806122425236,12520.724808264,0.0,1.0
2017-01-04,53.3,53.74,53.3,53.36,30419,45.9026061830432,46.2815395173873,45.9026061830432,45.9542789104537,35321.1469853085,0.0,1.0
2017-01-05,54.31,54.49,53.84,53.84,51884,46.7724304277875,46.9274486100192,46.3676607297382,46.3676607297382,60245.3200363506,0.0,1.0
2017-01-06,53.8,54.09,53.76,53.81,26043,46.3332122447978,46.5829637606155,46.2987637598574,46.3418243660329,30239.9365836612,0.0,1.0
2017-01-09,54.21,54.35,53.968,54.16,960046,46.6863092154366,46.8068789127279,46.4778958815474,46.6432486092611,1114761.36226232,0.0,1.0
2017-01-10,54.65,54.75,54.33,54.46,16406,47.0652425497807,47.1513637621316,46.7896546702577,46.9016122463139,19049.8943897226,0.0,1.0
2017-01-11,55.01,55.0834,54.5544,55.01,12115,47.375278914244,47.4384918841096,46.9829106707732,47.375278914244,14067.3820877416,0.0,1.0
2017-01-12,55.1,55.55,54.91,55.55,26286,47.4527880053598,47.840333460939,47.2891577018931,47.840333460939,30522.0970332957,0.0,1.0
2017-01-13,55.07,55.3325,55.02,55.117,43075,47.4269516416546,47.6530198240757,47.3838910354791,47.4674286114595,50016.7134485737,0.0,1.0
2017-01-17,55.125,55.2785,55.0175,55.03,14125,47.4743183084476,47.6065143694062,47.3817380051703,47.3925031567142,16401.3018563228,0.0,1.0
2017-01-18,54.88,55.3,54.68,55.3,22445,47.2633213381878,47.6250304300617,47.0910789134859,47.6250304300617,26062.1040824896,0.0,1.0
2017-01-19,54.85,55.23,54.5045,55.23,28543,47.2374849744825,47.564745581416,46.9399361858101,47.564745581416,33142.8218679661,0.0,1.0
2017-01-20,54.59,54.85,54.5371,54.6717,7925,47.0135698223701,47.2374849744825,46.9680117010365,47.0839308528608,9202.14635124659,0.0,1.0
2017-01-23,55.19,55.3502,54.92,55.23,26145,47.5302970964757,47.6682632786618,47.2977698231282,47.564745581416,30358.3743032608,0.0,1.0
2017-01-24,55.81,56.0654,55.522,55.62,287556,48.0642486130514,48.2842021893957,47.8162195214807,47.9006183095846,333896.832325434,0.0,1.0
2017-01-25,56.42,56.9089,56.1719,56.37,33679,48.589588008392,49.0106346155757,48.3759212805494,48.5465274022166,39106.5093960422,0.0,1.0
2017-01-26,56.31,56.68,56.31,56.6,34062,48.494854674806,48.8135031605045,48.494854674806,48.7446061906237,39551.2314215977,0.0,1.0
2017-01-27,56.32,56.6,56.2,56.6,42040,48.5034667960411,48.7446061906237,48.40012134122,48.7446061906237,48814.9189408715,0.0,1.0
2017-01-30,56.22,56.2944,55.97,56.01,12223,48.4173455836902,48.4814197656793,48.2020425528129,48.2364910377532,14192.7867320236,0.0,1.0
2017-01-31,56.39,56.6198,56.3001,56.35,75992,48.5637516446868,48.7616581906692,48.4863286747833,48.5293031597464,88238.4234099597,0.0,1.0
2017-02-01,56.59,56.83,56.35,56.73,714578,48.7359940693886,48.9426849790308,48.5293031597464,48.8565637666799,829735.184275216,0.0,1.0
2017-02-02,56.6,56.8799,56.6,56.74,21618,48.7446061906237,48.9856594639939,48.7446061906237,48.865175887915,25101.8296304415,0.0,1.0
2017-02-03,57.04,57.1199,56.87,56.93,14188,49.1235395249678,49.1923503736362,48.9771334639712,49.0288061913818,16474.4545654873,0.0,1.0
2017-02-06,57.23,57.3103,57.0287,57.13,37855,49.2871698284345,49.3563251619523,49.1138078279721,49.2010486160836,43955.4889749451,0.0,1.0
2017-02-07,56.94,57.22,56.79,57.22,13546,49.0374183126169,49.2785577071994,48.9082364940905,49.2785577071994,15728.9936244778,0.0,1.0
2017-02-08,57.18,57.53,57.18,57.25,13334,49.2441092222591,49.5455334654873,49.2441092222591,49.3043940709047,15482.8289523687,0.0,1.0
2017-02-09,57.52,57.6599,57.49,57.61,13156,49.5369213442522,49.6574049203312,49.5110849805469,49.6144304353681,15276.1435201262,0.0,1.0
2017-02-10,57.7,57.7821,57.52,57.6243,16028,49.6919395264839,49.762645041824,49.5369213442522,49.6267457687342,18610.9781347357,0.0,1.0
2017-02-13,57.82,58.0199,57.75,58.0111,57412,49.795284981305,49.9674412847945,49.7350001326594,49.9598626181076,66664.1799770056,0.0,1.0
2017-02-14,57.8318,58.0,57.47,58.0,7814,49.8054472843624,49.9503031635367,49.4938607380768,49.9503031635367,9073.25824462346,0.0,1.0
2017-02-15,57.99,58.2839,57.73,57.73,72262,49.9416910423016,50.1948012854009,49.7177758901892,49.7177758901892,83907.3185657768,0.0,1.0
2017-02-16,58.12,58.36,57.9301,58.36,8428,50.0536486183578,50.260339528,49.8901044361034,50.260339528,9786.20687044874,0.0,1.0
2017-02-17,57.83,57.84,57.4713,57.84,18145,49.8038971025401,49.8125092237752,49.4949803138373,49.8125092237752,21069.1413934851,0.0,1.0
2017-02-21,58.2,58.36,58.15,58.24,19505,50.1225455882385,50.260339528,50.0794849820631,50.1569940731789,22648.310988147,0.0,1.0
2017-02-22,58.6,58.76,58.27,58.27,583158,50.4670304376422,50.6048243774037,50.1828304368842,50.1828304368842,677136.310649875,0.0,1.0
2017-02-23,58.73,58.87,58.62,58.79,8994,50.5789880136984,50.6995577109897,50.4842546801124,50.630660741109,10443.4200988154,0.0,1.0
2017-02-24,58.27,58.27,58.0662,58.25,19763,50.1828304368842,50.1828304368842,50.007315406113,50.165606194414,22947.8887494872,0.0,1.0
2017-02-27,58.0149,58.16,57.85,58.0,2893,49.963135224177,50.0880971032981,49.8211213450103,49.9503031635367,3359.21885099765,0.0,1.0
2017-02-28,57.91,58.129,57.8777,58.0781,18530,49.8727940724208,50.0613995274694,49.8449769208315,50.0175638303827,21516.1857272681,0.0,1.0
2017-03-01,58.47,58.85,58.06,58.06,25722,50.355072861586,50.6823334685195,50.0019758909472,50.0019758909472,29867.2061131565,0.0,1.0
2017-03-02,57.52,57.89,57.46,57.89,30405,49.5369213442522,49.8555698299506,49.4852486168417,49.8555698299506,35304.8908277164,0.0,1.0
2017-03-03,57.5,57.57,57.186,57.57,37035,49.519697101782,49.5799819504277,49.2492764950001,49.5799819504277,43003.3426016931,0.0,1.0
2017-03-06,57.73,58.2742,57.38,57.82,54353,49.7177758901892,50.1864475278029,49.4163516469609,49.795284981305,63112.20954313,0.0,1.0
2017-03-07,57.91,57.97,57.63,57.97,11963,49.8727940724208,49.9244667998314,49.6316546778382,49.9244667998314,13890.8866624559,0.0,1.0
2017-03-08,57.78,57.9429,57.67,57.84,12326,49.7608364963646,49.9011279512843,49.6661031627786,49.8125092237752,14312.385605737,0.0,1.0
2017-03-09,57.44,57.64,57.0954,57.64,17683,49.4680243743715,49.6402667990733,49.1712506766102,49.6402667990733,20532.6881929455,0.0,1.0
2017-03-10,57.81,57.83,57.5,57.5,11885,49.7866728600699,49.8038971025401,49.519697101782,49.519697101782,13800.3166415856,0.0,1.0
2017-03-13,58.69,58.75,58.29,58.29,8915,50.544539528758,50.5962122561686,50.2000546793543,50.2000546793543,10351.6889238313,0.0,1.0
2017-03-14,58.6,58.8,58.47,58.8,9617,50.4670304376422,50.6392728623441,50.355072861586,50.6392728623441,11166.8191116642,0.0,1.0
2017-03-15,59.71,59.9,58.5324,58.98,12892,51.4229758947375,51.5866061982042,50.408812498093,50.7942910445757,14969.5988341036,0.0,1.0
2017-03-16,60.08,60.18,59.9247,60.15,23259,51.7416243804359,51.8277455927868,51.6078781376549,51.8019092290816,27007.2835310592,0.0,1.0
2017-03-17,60.16,60.25,59.88,60.15,33307,51.8105213503166,51.8880304414325,51.5693819557341,51.8019092290816,38674.5600657376,0.0,1.0
2017-03-20,60.7,60.79,60.54,60.54,5098,52.2755758970116,52.3530849881275,52.1377819572502,52.1377819572502,5919.5636717546,0.0,1.0
2017-03-21,60.12,61.16,60.007,61.0,12458,51.7760728653763,52.6717334738259,51.6787558954197,52.5339395340644,14465.6579487483,0.0,1.0
2017-03-22,60.52,60.625,59.82,59.84,97003,52.12055771478,52.2109849877485,51.5177092283235,51.5349334707937,112635.432493372,0.0,1.0
2017-03-23,60.3,60.52,60.3,60.52,11587,51.9310910476079,52.12055771478,51.9310910476079,52.12055771478,13454.2927156964,0.0,1.0
2017-03-24,60.6463,60.6463,60.4759,60.57,27831,52.2293288059792,52.2293288059792,52.0825782601332,52.1636183209554,32316.0801389961,0.0,1.0
2017-03-27,60.51,60.61,60.34,60.3699,6590,52.1119455935449,52.1980668058958,51.9655395325483,51.9912897750412,7652.00560942776,0.0,1.0
2017-03-28,60.69,60.8,60.57,60.58,4885,52.2669637757766,52.3616971093626,52.1636183209554,52.1722304421905,5672.23784553181,0.0,1.0
2017-03-29,60.6007,60.69,60.48,60.69,33533,52.1900575331472,52.2669637757766,52.0861092298396,52.2669637757766,38936.9808954387,0.0,1.0
2017-03-30,60.48,60.5,60.28,60.39,48013,52.0861092298396,52.1033334723098,51.9138668051378,52.0086001387238,55750.4924621328,0.0,1.0
2017-03-31,60.005,60.24,60.005,60.22,37785,51.6770334711727,51.8794183201974,51.6770334711727,51.8621940777272,43874.2081869846,0.0,1.0
2017-04-03,60.411,60.44,60.25,60.29,5543,52.0266855933175,52.0516607448992,51.8880304414325,51.9224789263729,6436.27725236086,0.0,1.0
2017-04-04,60.41,60.51,60.18,60.4,10752,52.025824381194,52.1119455935449,51.8277455927868,52.0172122599589,12484.7290307386,0.0,1.0
2017-04-05,60.42,60.8,60.28,60.4826,44076,52.0344365024291,52.3616971093626,51.9138668051378,52.0883483813607,51179.0287164094,0.0,1.0
2017-04-06,60.33,60.4215,60.19,60.3199,9672,51.9569274113132,52.0357283206143,51.8363577140219,51.9482291688658,11230.6825879189,0.0,1.0
2017-04-07,60.25,60.395,60.0101,60.21,12043,51.8880304414325,52.0129061993413,51.6814256530026,51.8535819564921,13983.7789915536,0.0,1.0
2017-04-10,59.92,60.18,59.7201,60.01,15107,51.6038304406744,51.8277455927868,51.4316741371849,51.6813395317903,17541.5551959978,0.0,1.0
2017-04-11,59.74,59.92,59.3996,59.72,136813,51.4488122584428,51.6038304406744,51.1556556516002,51.4315880159726,158860.977760643,0.0,1.0
2017-04-12,60.09,60.12,59.73,60.12,25017,51.750236501671,51.7760728653763,51.4402001372077,51.7760728653763,29048.5924629825,0.0,1.0
2017-04-13,59.95,60.215,59.9267,60.03,6955,51.6296668043797,51.8578880171097,51.6096005619019,51.6985637742604,8075.82686093628,0.0,1.0
2017-04-17,60.05,60.24,59.95,60.14,13974,51.7157880167306,51.8794183201974,51.6296668043797,51.7932971078465,16225.9675851508,0.0,1.0
2017-04-18,59.372,59.63,59.2201,59.63,36921,51.1318861969914,51.3540789248568,51.0010680754303,51.3540789248568,42870.9710327287,0.0,1.0
2017-04-19,59.17,59.55,59.04,59.39,16003,50.9579213480425,51.285181954976,50.8459637719863,51.1473880152145,18581.9492818926,0.0,1.0
2017-04-20,59.98,60.42,59.5768,60.2,25865,51.655503168085,52.0344365024291,51.3082624398861,51.844969835257,30033.2511514187,0.0,1.0
2017-04-21,60.01,60.18,59.84,60.11,17589,51.6813395317903,51.8277455927868,51.5349334707937,51.7674607441412,20423.5397062557,0.0,1.0
2017-04-24,60.52,60.82,60.52,60.82,21630,52.12055771478,52.3789213518328,52.12055771478,52.3789213518328,25115.7634798061,0.0,1.0
2017-04-25,61.31,61.4883,61.06,61.06,18323,52.8009152923523,52.954469413974,52.585612261475,52.585612261475,21275.8268257276,0.0,1.0
2017-04-26,61.38,61.57,61.31,61.57,24515,52.8612001409979,53.0248304444647,52.8009152923523,53.0248304444647,28465.6930978941,0.0,1.0
2017-04-27,61.38,61.9,61.2408,61.52,35067,52.8612001409979,53.3090304452227,52.7413194134054,52.9817698382892,40718.1913058883,0.0,1.0
2017-04-28,61.29,61.53,61.2,61.53,6362,52.7836910498821,52.9903819595243,52.7061819587663,52.9903819595243,7387.26247149916,0.0,1.0
2017-05-01,61.64,61.75,61.457,61.62,7193,53.0851152931103,53.1798486266964,52.9275134745082,53.0678910506402,8352.18154000212,0.0,1.0
2017-05-02,61.88,62.03,61.72,61.8477,24631,53.2918062027526,53.420988021279,53.1540122629911,53.2639890511632,28600.3869750858,0.0,1.0
2017-05-03,61.71,61.79,61.55,61.63,23581,53.145400141756,53.2142971116367,53.0076062019945,53.0765031718753,27381.1751556777,0.0,1.0
2017-05-04,61.46,61.68,61.3,61.68,14100,52.9300971108787,53.1195637780507,52.7923031711172,53.1195637780507,16372.2730034797,0.0,1.0
2017-05-05,61.52,61.63,61.24,61.47,8793,52.9817698382892,53.0765031718753,52.7406304437066,52.9387092321138,10210.0281219573,0.0,1.0
2017-05-08,62.02,62.1,61.9101,62.0,16843,53.4123759000439,53.4812728699246,53.3177286876702,53.3951516575737,19557.3187374191,0.0,1.0
2017-05-09,62.35,62.7658,62.2733,62.33,18532,53.6965759008019,54.0546679017571,53.6305209309288,53.6793516583317,21518.5080354955,0.0,1.0
2017-05-10,62.67,62.82,62.12,62.51,11992,53.9721637803249,54.1013455988513,53.4984971123948,53.8343698405634,13924.5601317538,0.0,1.0
2017-05-11,62.93,62.93,62.5063,62.86,13347,54.1960789324373,54.1960789324373,53.8311833557064,54.1357940837916,15497.9239558471,0.0,1.0
2017-05-12,63.05,63.14,62.97,63.06,13482,54.2994243872584,54.3769334783742,54.2305274173777,54.3080365084935,15654.6797611996,0.0,1.0
2017-05-15,63.6,63.62,63.3267,63.48,19982,54.7730910551885,54.7903152976587,54.5377217818334,54.6697456003674,23202.1815003923,0.0,1.0
2017-05-16,63.71,63.71,63.2247,63.65,34530,54.8678243887745,54.8678243887745,54.4498781452355,54.8161516613639,40094.6515468195,0.0,1.0
2017-05-17,62.52,63.64,62.52,63.64,68063,53.8429819617985,54.8075395401289,53.8429819617985,54.8075395401289,79031.6324422583,0.0,1.0
2017-05-18,62.71,62.7929,62.37,62.38,17502,54.0066122652652,54.0780067503042,53.7138001432721,53.7224122645072,20322.5192983619,0.0,1.0
2017-05-19,63.6,63.62,62.7,63.28,10328,54.7730910551885,54.7903152976587,53.9980001440302,54.4975031756655,11992.3996865205,0.0,1.0
2017-05-22,63.99,63.99,63.8,63.8,17785,55.1089637833571,55.1089637833571,54.9453334798903,54.9453334798903,20651.1259125452,0.0,1.0
2017-05-23,63.56,64.1244,63.44,63.77,13895,54.7386425702481,55.2247106927567,54.635297115427,54.9194971161851,16134.2364101667,0.0,1.0
2017-05-24,63.6,63.69,63.36,63.47,9425,54.7730910551885,54.8506001463043,54.5664001455463,54.6611334791323,10943.8775218295,0.0,1.0
2017-05-25,64.32,64.71,64.12,64.21,45571,55.3931637841151,55.7290365122837,55.2209213594133,55.2984304505291,52914.9541164238,0.0,1.0
2017-05-26,64.64,64.64,64.1701,64.5,59218,55.6687516636381,55.6687516636381,55.2640680868011,55.5481819663468,68761.2243063875,0.0,1.0
2017-05-30,64.2,65.1048,64.1367,64.33,32358,55.289818329294,56.0690430586452,55.2353036018759,55.4017759053502,37572.6248118154,0.0,1.0
2017-05-31,64.16,64.8585,63.65,64.41,13380,55.2553698443537,55.8569265126249,54.8161516613639,55.470672875231,15536.2420415999,0.0,1.0
2017-06-01,64.36,64.46,64.0,64.0,9557,55.4276122690555,55.5137334814064,55.1175759045922,55.1175759045922,11097.1498648408,0.0,1.0
2017-06-02,65.06,65.15,64.66,64.87,22318,56.030460755512,56.1079698466278,55.6859759061083,55.8668304520452,25914.6375100469,0.0,1.0
2017-06-05,64.87,64.99,64.8,64.95,17397,55.8668304520452,55.9701759068663,55.8065456033996,55.935727421926,20200.5981164211,0.0,1.0
2017-06-06,64.91,65.05,64.8953,65.03,14363,55.9012789369856,56.0218486342769,55.88861911877,56.0046243918067,16677.6565353886,0.0,1.0
2017-06-07,64.86,64.95,64.63,64.85,65667,55.8582183308101,55.935727421926,55.660139542403,55.849606209575,76249.5071857805,0.0,1.0
2017-06-08,65.54,65.55,65.2782,65.29,25300,56.4438425747964,56.4524546960315,56.2183772408617,56.2285395439191,29377.1990771658,0.0,1.0
2017-06-09,64.86,65.74,64.7878,65.74,42839,55.8582183308101,56.6160849994983,55.7960388154928,56.6160849994983,49742.6810777354,0.0,1.0
2017-06-12,64.2801,64.65,64.1,64.65,43878,55.3588014203871,55.6773637848732,55.2036971169431,55.6773637848732,50949.1202018925,0.0,1.0
2017-06-13,64.86,64.95,64.5,64.5,41026,55.8582183308101,55.935727421926,55.5481819663468,55.5481819663468,47637.5086695575,0.0,1.0
2017-06-14,64.81,65.44,64.577,65.44,20697,55.8151577246347,56.3577213624455,55.614495299857,56.3577213624455,24032.4066917035,0.0,1.0
2017-06-15,64.08,64.19,63.7201,64.12,45801,55.1864728744729,55.2812062080589,54.8765226312219,55.2209213594133,53182.0195625799,0.0,1.0
2017-06-16,64.25,64.25,63.994,64.25,13390,55.3328789354695,55.3328789354695,55.1124086318511,55.3328789354695,15547.8535827371,0.0,1.0
2017-06-19,65.11,65.27,64.8357,64.96,23771,56.0735213616874,56.2113153014489,55.8372908762089,55.9443395431611,27601.7944372849,0.0,1.0
2017-06-20,64.42,65.32,64.4,65.32,28197,55.7025602679707,56.4807705169799,55.6852667068816,56.4807705169799,32609.824957085,0.259257,1.0
2017-06-21,64.61,64.88,64.57,64.82,13576,55.8668490983171,56.1003121730199,55.8322619761389,56.0484314897526,15700.6413312546,0.0,1.0
2017-06-22,64.98,65.0999,64.76,64.78,53892,56.1867799784653,56.2904548771944,55.9965508064853,56.0138443675744,62326.0874060086,0.0,1.0
2017-06-23,65.16,65.27,64.98,65.0,91984,56.3424220282672,56.4375366142572,56.1867799784653,56.2040735395544,106379.477917952,0.0,1.0
2017-06-26,65.67,65.76,65.4817,65.74,12695,56.7834078360391,56.86122886094,56.6205889583852,56.8439352998509,14681.7650044399,0.0,1.0
2017-06-27,64.9,65.6,64.87,65.6,24849,56.117605734109,56.7228803722272,56.0916653924753,56.7228803722272,28737.8636152287,0.0,1.0
2017-06-28,65.47,65.47,64.9714,65.15,62907,56.6104722251481,56.6104722251481,56.179343747197,56.3337752477226,72751.9331338562,0.0,1.0
2017-06-29,64.46,65.14,64.15,65.14,58443,55.7371473901489,56.3251284671781,55.4690971932679,56.3251284671781,67589.3180113812,0.0,1.0
2017-06-30,64.84,65.18,64.73,65.18,38019,56.0657250508417,56.3597155893563,55.9706104648517,56.3597155893563,43968.966026294,0.0,1.0
2017-07-03,65.04,65.32,65.04,65.225,199619,56.2386606617326,56.4807705169799,56.2386606617326,56.3986261018067,230859.33425926,0.0,1.0
2017-07-05,64.98,64.98,64.15,64.97,19928,56.1867799784653,56.1867799784653,55.4690971932679,56.1781331979208,23046.72808259,0.0,1.0
2017-07-06,64.14,64.6,64.14,64.6,14212,55.4604504127234,55.8582023177725,55.4604504127234,55.8582023177725,16436.1752062309,0.0,1.0
2017-07-07,64.39,64.66,64.2531,64.42,15077,55.6766199263371,55.9100830010398,55.5582455006822,55.7025602679707,17436.5475361907,0.0,1.0
2017-07-10,64.9,65.19,64.38,64.38,217370,56.117605734109,56.3683623699008,55.6679731457925,55.6679731457925,251388.3622698,0.0,1.0
2017-07-11,65.53,65.92,65.2172,65.92,18863,56.6623529084154,56.9995773496527,56.391881612982,56.9995773496527,21815.0557919457,0.0,1.0
2017-07-12,66.69,66.71,66.28,66.36,24233,57.6653794515828,57.6826730126719,57.3108614492564,57.3800356936128,28025.4597363209,0.0,1.0
2017-07-13,66.86,66.87,66.0,66.0,34091,57.8123747208401,57.8210215013847,57.0687515940091,57.0687515940091,39426.2347984532,0.0,1.0
2017-07-14,67.61,67.62,67.2,67.23,15358,58.4608832616811,58.4695300422257,58.1063652593547,58.1323056009884,17761.5239809523,0.0,1.0
2017-07-17,67.11,67.64,67.0,67.31,27484,58.0285442344538,58.4868236033148,57.9334296484638,58.2014798453447,31785.2405972452,0.0,1.0
2017-07-18,67.21,67.45,66.8901,67.09,26734,58.1150120398993,58.3225347729684,57.8384015302792,58.0112506733647,30917.8657446788,0.0,1.0
2017-07-19,67.9345,67.98,67.8013,67.9482,240591,58.7414712903517,58.7808141418294,58.6262961734983,58.7533173796977,278243.444205058,0.0,1.0
2017-07-20,67.9,67.99,67.7483,67.99,20063,58.711639897473,58.7894609223739,58.5804682366122,58.7894609223739,23202.8555560519,0.0,1.0
2017-07-21,67.76,67.82,67.6,67.8,14987,58.5905849698494,58.6424656531166,58.4522364811366,58.6251720920275,17332.4625538827,0.0,1.0
2017-07-24,68.24,68.2699,68.0,68.24,15212,59.0056304359876,59.0314843098158,58.7981077029185,59.0056304359876,17592.6750096527,0.0,1.0
2017-07-25,68.14,68.62,68.05,68.62,58434,58.9191626305421,59.3342080966804,58.8413416056412,59.3342080966804,67578.9095131505,0.0,1.0
2017-07-26,68.57,68.5792,68.0,68.1,42214,59.2909741939576,59.2989292320586,58.7981077029185,58.8845755083639,48820.4827016486,0.0,1.0
2017-07-27,68.3,68.9,67.98,68.8,21696,59.0575111192549,59.5763179519277,58.7808141418294,59.4898501464822,25091.4197350397,0.0,1.0
2017-07-28,68.04,68.11,67.83,67.87,26760,58.8326948250967,58.8932222889085,58.6511124336612,58.6856995558394,30947.9347395678,0.0,1.0
2017-07-31,68.23,68.47,68.11,68.47,12120,58.9969836554431,59.2045063885122,58.8932222889085,59.2045063885122,14016.7776174724,0.0,1.0
2017-08-01,68.69,68.69,68.36,68.63,54331,59.3947355604922,59.3947355604922,59.1093918025222,59.3428548772249,62833.7908197107,0.0,1.0
2017-08-02,68.54,68.68,68.08,68.68,63103,59.265033852324,59.3860887799477,58.8672819472748,59.3860887799477,72978.6070953269,0.0,1.0
2017-08-03,68.09,68.28,67.71,68.28,15927,58.8759287278194,59.0402175581658,58.5473510671266,59.0402175581658,18419.5723690993,0.0,1.0
2017-08-04,68.45,68.45,68.13,68.37,44680,59.1872128274231,59.1872128274231,58.9105158499976,59.1180385830667,51672.4112168867,0.0,1.0
2017-08-07,68.88,68.89,68.64,68.64,16391,59.5590243908386,59.5676711713831,59.3515016577695,59.3515016577695,18956.188277887,0.0,1.0
2017-08-08,68.89,69.289,68.8,69.03,17014,59.5676711713831,59.9126777151106,59.4898501464822,59.6887260990068,19676.6876554188,0.0,1.0
2017-08-09,68.21,68.32,67.78,68.26,38982,58.9796900943539,59.074804680344,58.6078785309384,59.0229239970767,45082.6753369893,0.0,1.0
2017-08-10,66.51,67.62,66.4796,67.62,25511,57.509737401781,58.4695300422257,57.4834511889256,58.4695300422257,29503.466485094,0.0,1.0
2017-08-11,66.69,66.86,66.3,66.56,71118,57.6653794515828,57.8123747208401,57.3281550103455,57.5529713045037,82247.9530197528,0.0,1.0
2017-08-14,67.44,67.54,67.17,67.35,22404,58.3138879924239,58.4003557978693,58.0804249177211,58.2360669675229,25910.2215958623,0.0,1.0
2017-08-15,67.36,67.48,67.16,67.45,34869,58.2447137480675,58.348475114602,58.0717781371765,58.3225347729684,40325.9916455153,0.0,1.0
2017-08-16,68.14,68.14,67.85,67.85,40166,58.9191626305421,58.9191626305421,58.6684059947503,58.6684059947503,46451.9711042407,0.0,1.0
2017-08-17,67.31,68.01,67.24,68.01,25372,58.2014798453447,58.806754483463,58.1409523815329,58.806754483463,29342.7130124183,0.0,1.0
2017-08-18,69.28,69.28,67.3758,67.54,24413,59.9048956126205,59.9048956126205,58.2583756613279,58.4003557978693,28233.6297009368,0.0,1.0
2017-08-21,67.75,67.95,67.54,67.88,26945,58.5819381893048,58.7548738001957,58.4003557978693,58.6943463363839,31161.8872032008,0.0,1.0
2017-08-22,68.75,68.78,68.27,68.51,22830,59.4466162437595,59.4725565853931,59.0315707776212,59.2390935106904,26402.8905121201,0.0,1.0
2017-08-23,68.9039,69.01,68.68,68.68,11409,59.5796901963401,59.6714325379177,59.3860887799477,59.3860887799477,13194.5062572395,0.0,1.0
2017-08-24,69.18,69.29,68.96,69.17,17704,59.818427807175,59.913542393165,59.628198635195,59.8097810266305,20474.6725197798,0.0,1.0
2017-08-25,69.46,69.7889,69.2729,69.6,23482,60.0605376624223,60.3449302745325,59.8987563984338,60.181592590046,27156.9283839511,0.0,1.0
2017-08-28,69.18,69.51,69.04,69.43,20226,59.818427807175,60.1037715651451,59.6973728795514,60.0345973207887,23391.3650240097,0.0,1.0
2017-08-29,69.02,69.05,67.8,68.54,12089,59.6800793184622,59.7060196600959,58.6251720920275,59.265033852324,13980.9261235663,0.0,1.0
2017-08-30,69.33,69.3779,69.04,69.04,7411,59.9481295153432,59.9895475941516,59.6973728795514,59.6973728795514,8570.82004315908,0.0,1.0
2017-08-31,69.46,69.6,69.06,69.45,48762,60.0605376624223,60.181592590046,59.7146664406404,60.0518908818778,56393.2434144546,0.0,1.0
2017-09-01,69.71,69.74,69.37,69.71,13495,60.276707176036,60.3026475176696,59.9827166375214,60.276707176036,15606.9648471774,0.0,1.0
2017-09-05,68.47,69.07,68.27,68.99,59047,59.2045063885122,59.723313221185,59.0315707776212,59.6541389768286,68287.843892648,0.0,1.0
2017-09-06,69.01,69.08,68.775,68.93,15209,59.6714325379177,59.7319600017295,59.4682331951209,59.6022582935613,17589.2055102424,0.0,1.0
2017-09-07,69.59,69.59,69.1808,69.29,21711,60.1729458095014,60.1729458095014,59.8191195496186,59.913542393165,25108.7672320911,0.0,1.0
2017-09-08,69.21,69.49,69.01,69.49,14625,59.8443681488086,60.0864780040559,59.6714325379177,60.0864780040559,16913.8096250441,0.0,1.0
2017-09-11,70.24,70.24,69.73,69.77,19050,60.734986544897,60.734986544897,60.2940007371251,60.3285878593033,22031.3212551856,0.0,1.0
2017-09-12,70.26,70.31,70.02,70.24,21922,60.7522801059861,60.7955140087088,60.5447573729169,60.734986544897,25352.788690613,0.0,1.0
2017-09-13,69.93,70.1647,69.89,70.12,13510,60.466936348016,60.6698762873965,60.4323492258378,60.6312251783624,15624.3123442287,0.0,1.0
2017-09-14,70.19,70.196,69.79,69.93,11325,60.6917526421742,60.696940710501,60.3458814203924,60.466936348016,13097.3602737521,0.0,1.0
2017-09-15,70.6,70.67,70.31,70.31,37793,61.0462706445006,61.1067981083125,60.7955140087088,60.7955140087088,43707.5970707207,0.0,1.0
2017-09-18,71.38,71.4299,71.1215,71.15,21147,61.7207195269753,61.7638669618926,61.4972002498988,61.5218435744507,24456.5013429611,0.0,1.0
2017-09-19,71.38,71.54,70.71,71.5,31786,61.7207195269753,61.8590680156881,61.1413852304907,61.8244808935099,36760.5027515659,0.0,1.0
2017-09-20,70.72,71.37,70.61,71.25,11224,61.1500320110352,61.7120727464308,61.0549174250452,61.6083113798962,12980.5537936065,0.0,1.0
2017-09-21,71.0,71.145,70.86,71.13,21614,61.3921418662825,61.5175201841785,61.2710869386589,61.5045500133616,24996.5867511591,0.0,1.0
2017-09-22,70.37,70.56,70.16,70.43,15458,60.8473946919761,61.0116835223225,60.6658123005406,60.8992753752434,17877.1739612944,0.0,1.0
2017-09-25,69.1,69.8,68.9244,69.8,28904,59.7492535628186,60.3545282009369,59.5974160964564,60.3545282009369,33427.4703181042,0.0,1.0
2017-09-26,69.03,69.3399,68.92,69.21,26961,59.6887260990068,59.9566898280823,59.5936115130168,59.8443681488086,31180.3912000556,0.0,1.0
2017-09-27,68.96,69.1499,68.61,68.98,58899,59.628198635195,59.7924009977359,59.3255613161358,59.6454921962841,68116.6819217415,0.0,1.0
2017-09-28,68.83,68.9,68.5,68.66,8716,59.5157904881159,59.5763179519277,59.2304467301458,59.3687952188586,10080.0522866245,0.0,1.0
2017-09-29,69.59,69.6796,68.9745,69.02,25036,60.1729458095014,60.2504209631806,59.6407364669846,59.6800793184622,28954.1290784686,0.0,1.0
2017-10-02,69.75,70.07,68.9,69.71,26861,60.3112942982142,60.5879912756397,59.5763179519277,60.276707176036,31064.7412197134,0.0,1.0
2017-10-03,70.81,70.81,70.1,70.1,30422,61.2278530359361,61.2278530359361,60.6139316172733,60.6139316172733,35183.0370196985,0.0,1.0
2017-10-04,70.82,70.909,70.04,70.79,33363,61.2364998164807,61.3134561633272,60.562050934006,61.210559474847,38584.302941562,0.0,1.0
2017-10-05,71.47,71.56,70.9,70.9,19937,61.7985405518762,61.8763615767771,61.3056740608371,61.3056740608371,23057.1365808208,0.0,1.0
2017-10-06,71.18,71.19,70.18,70.95,39459,61.5477839160844,61.5564306966289,60.6831058616297,61.3489079635598,45634.3257432214,0.0,1.0
2017-10-09,71.23,71.24,70.86,71.19,19812,61.5910178188071,61.5996645993516,61.2710869386589,61.5564306966289,22912.574105393,0.0,1.0
2017-10-10,71.8,71.8282,71.53,71.53,9052,62.0838843098463,62.1082682309819,61.8504212351435,61.8504212351435,10468.6362205743,0.0,1.0
2017-10-11,72.09,72.0999,71.66,71.66,143331,62.3346409456381,62.3432012583772,61.9628293822226,61.9628293822226,165762.273324252,0.0,1.0
2017-10-12,72.03,72.18,71.92,72.15,16692,62.2827602623709,62.4124619705391,62.1876456763808,62.3865216289054,19304.2947187169,0.0,1.0
2017-10-13,72.6,73.15,72.4179,72.55,11529,62.77562675341,63.2511996833601,62.6181688796938,62.7323928506873,13333.2862336501,0.0,1.0
2017-10-16,72.7,72.81,72.6086,72.79,21117,62.8620945588555,62.9572091448455,62.7830629846783,62.9399155837564,24421.8063488585,0.0,1.0
2017-10-17,72.49,73.13,72.25,73.13,26943,62.68051216742,63.233906122271,62.4729894343509,63.233906122271,31159.574203594,0.0,1.0
2017-10-18,72.705,72.78,72.38,72.63,26627,62.8664179491278,62.9312688032119,62.58539758143,62.8015670950437,30794.1202657127,0.0,1.0
2017-10-19,72.0,72.48,71.5403,72.48,19222,62.2568199207372,62.6718653868755,61.8593274191044,62.6718653868755,22230.2392213742,0.0,1.0
2017-10-20,72.28,72.349,72.0387,72.289,12840,62.4989297759845,62.5585925617419,62.2902829614446,62.5067118784746,14849.4574759361,0.0,1.0
2017-10-23,71.76,72.34,71.7301,72.32,17315,62.0492971876681,62.5508104592518,62.0234433138399,62.5335168981627,20024.7940962487,0.0,1.0
2017-10-24,71.84,72.2547,71.84,71.99,12993,62.1184714320245,62.4770534212068,62.1184714320245,62.2481731401927,15026.4019458597,0.0,1.0
2017-10-25,71.81,72.37,71.43,72.1,27263,62.0925310903908,62.5767508008854,61.763953429698,62.3432877261827,31529.654140689,0.0,1.0
2017-10-26,71.79,72.12,71.79,72.12,5474,62.0752375293017,62.3605812872718,62.0752375293017,62.3605812872718,6330.67992393102,0.0,1.0
2017-10-27,72.57,72.61,71.7439,71.82,19044,62.7496864117764,62.7842735339546,62.0353758709914,62.1011778709354,22024.3822563651,0.0,1.0
2017-10-30,72.28,72.5599,72.15,72.38,15832,62.4989297759845,62.7409531634264,62.3865216289054,62.58539758143,18309.7048877742,0.0,1.0
2017-10-31,72.9,73.09,72.55,72.55,27518,63.0350301697464,63.1993190000928,62.7323928506873,62.7323928506873,31824.5615905616,0.0,1.0
2017-11-01,73.53,74.03,73.53,73.88,8270,63.5797773440529,64.0121163712802,63.5797773440529,63.882414663112,9564.25337429842,0.0,1.0
2017-11-02,73.65,73.8,73.48,73.48,34013,63.6835387105874,63.8132404187556,63.5365434413301,63.5365434413301,39336.0278137863,0.0,1.0
2017-11-03,73.6,73.79,73.14,73.79,20747,63.6403048078647,63.8045936382111,63.2425529028155,63.8045936382111,23993.9014215924,0.0,1.0
2017-11-06,73.85,74.21,73.85,73.87,40884,63.8564743214784,64.1677584210821,63.8564743214784,63.8737678825675,47282.3379630975,0.0,1.0
2017-11-07,73.81,74.2,73.76,74.17,20947,63.8218871993002,64.1591116405375,63.7786532965775,64.1331712989039,24225.2013822768,0.0,1.0
2017-11-08,74.17,74.89,73.8,73.85,91784,64.1331712989039,64.7557394981112,63.8132404187556,63.8564743214784,106148.177957268,0.0,1.0
2017-11-09,73.86,73.86,73.09,73.81,21866,63.8651211020229,63.8651211020229,63.1993190000928,63.8218871993002,25288.0247016214,0.0,1.0
2017-11-10,73.69,73.69,73.4,73.61,22124,63.7181258327656,63.7181258327656,63.4673691969738,63.6489515884092,25586.4016509043,0.0,1.0
2017-11-13,73.51,73.6392,73.21,73.21,41633,63.5624837829638,63.6742001875993,63.3030803666274,63.3030803666274,48148.5563158605,0.0,1.0
2017-11-14,73.12,73.15,72.925,73.15,31379,63.2252593417265,63.2511996833601,63.0566471211078,63.2511996833601,36289.8073315731,0.0,1.0
2017-11-15,72.68,73.0,72.3933,73.0,22784,62.8448009977664,63.1214979751919,62.5968977995542,63.1214979751919,26349.6915211627,0.0,1.0
2017-11-16,74.11,74.4399,73.77,73.77,16391,64.0812906156366,64.3665479058012,63.787300077122,63.787300077122,18956.188277887,0.0,1.0
2017-11-17,74.31,74.49,74.2807,74.3196,17722,64.2542262265275,64.4098682763294,64.228891159532,64.2625271358503,20495.4895162414,0.0,1.0
2017-11-20,74.7,74.7449,74.4208,74.52,22614,64.5914506677649,64.6302747124099,64.3500325549611,64.435808617963,26153.0865545809,0.0,1.0
2017-11-21,75.875,75.9645,75.71,75.71,27630,65.6074473817491,65.6848360676228,65.4647755027641,65.4647755027641,31954.0895685448,0.0,1.0
2017-11-22,75.94,76.0299,75.6,75.97,88666,65.6636514552887,65.7413860123841,65.3696609167741,65.6895917969223,102542.211570199,0.0,1.0
2017-11-24,75.63,75.94,75.6001,75.94,22489,65.3956012584077,65.6636514552887,65.3697473845795,65.6636514552887,26008.5240791532,0.0,1.0
2017-11-27,74.32,75.18,74.32,75.18,31057,64.2628730070721,65.0064961339031,64.2628730070721,65.0064961339031,35917.4143948713,0.0,1.0
2017-11-28,75.01,75.11,74.69,74.74,23900,64.8595008646458,64.9459686700913,64.5828038872203,64.626037789943,27640.3453017814,0.0,1.0
2017-11-29,73.92,74.91,73.55,74.91,23267,63.9170017852902,64.7730330592003,63.597070905142,64.7730330592003,26908.2809262154,0.0,1.0
2017-11-30,73.13,74.69,73.11,73.72,50368,63.233906122271,64.5828038872203,63.2166125611819,63.7440661743993,58250.58209875,0.0,1.0
2017-12-01,72.71,73.01,72.3,73.01,69310,62.8707413394,63.1301447557364,62.5162233370736,63.1301447557364,80157.0013751661,0.0,1.0
2017-12-04,72.55,73.99,72.4,73.99,46213,62.7323928506873,63.977529249102,62.6026911425191,63.977529249102,53445.3254155324,0.0,1.0
2017-12-05,72.3401,72.8502,72.2801,72.47,48820,62.5508969270573,62.9919692026346,62.49901624379,62.6632186063309,56460.320403053,0.0,1.0
2017-12-06,71.32,72.0,70.48,72.0,46318,61.668838843708,62.2568199207372,60.9425092779661,62.2568199207372,53566.7578948917,0.0,1.0
2017-12-07,71.71,71.8899,71.36,71.42,23469,62.0060632849453,62.1616188669417,61.7034259658862,61.7553066491535,27141.8938865066,0.0,1.0
2017-12-08,72.62,72.77,72.33,72.6,44323,62.7929203144991,62.9226220226673,62.5421636787073,62.77562675341,51259.5407870652,0.0,1.0
2017-12-11,73.17,73.29,72.8,73.21,30170,63.2684932444492,63.3722546109838,62.948562364301,63.3030803666274,34891.5990692362,0.0,1.0
2017-12-12,72.45,72.66,72.1,72.57,48060,62.6459250452418,62.8275074366773,62.3432877261827,62.7496864117764,55581.3805524525,0.0,1.0
2017-12-13,73.42,73.8,73.01,73.01,38938,63.4846627580629,63.8132404187556,63.1301447557364,63.1301447557364,45031.7893456387,0.0,1.0
2017-12-14,73.15,73.6,73.01,73.38,31313,63.2511996833601,63.6403048078647,63.1301447557364,63.4500756358847,36213.4783445473,0.0,1.0
2017-12-15,73.01,74.25,72.84,74.25,49278,63.1301447557364,64.2023455432603,62.9831494864791,64.2023455432603,56989.9973130203,0.0,1.0
2017-12-18,73.52,73.7,73.34,73.4,23858,63.5711305635083,63.7267726133102,63.4154885137065,63.4673691969738,27591.7723100377,0.0,1.0
2017-12-19,72.16,72.53,72.02,72.53,29946,63.277477249435,63.6019321632694,63.1547105252814,63.6019321632694,34149.6446118084,1.02039,1.0
2017-12-20,72.15,72.55,72.04,72.55,24333,63.2687081977097,63.6194702667199,63.1722486287319,63.6194702667199,27748.7244486454,0.0,1.0
2017-12-21,72.63,72.76,72.37,72.5,21869,63.6896226805219,63.8036203529502,63.4616273356653,63.5756250080936,24938.842517052,0.0,1.0
2017-12-22,73.01,73.05,72.64,72.64,11705,64.0228466460816,64.0579228529826,63.6983917322472,63.6983917322472,13348.0795492292,0.0,1.0
2017-12-26,72.65,72.96,72.6,72.86,9686,63.7071607839724,63.9790013874553,63.6633155253462,63.8913108702028,11045.6641190802,0.0,1.0
2017-12-27,72.95,73.0,72.67,72.67,16943,63.9702323357301,64.0140775943563,63.7246988874229,63.7246988874229,19321.3594021863,0.0,1.0
2017-12-28,73.33,73.79,73.32,73.72,32831,64.3034563012897,64.7068326806514,64.2946872495645,64.6454493185746,37439.6240649931,0.0,1.0
2017-12-29,73.75,74.38,73.75,74.19,43047,64.6717564737504,65.2242067324414,64.6717564737504,65.0575947496616,49089.6864891645,0.0,1.0
2018-01-02,75.5,75.55,74.86,74.96,95018,66.2063405256699,66.2501857842962,65.6451212152536,65.7328117325062,108356.071987071,0.0,1.0
2018-01-03,76.14,76.23,75.78,75.93,116508,66.7675598360862,66.8464813016135,66.451873973977,66.5834097498558,132862.712697274,0.0,1.0
2018-01-04,76.37,76.45,75.47,76.37,139010,66.969248025767,67.0394004395691,66.1800333704941,66.969248025767,158523.412057954,0.0,1.0
2018-01-05,77.1,77.11,76.53,76.7,59509,67.6093888017106,67.6181578534358,67.1095528533711,67.2586267327004,67862.5259201266,0.0,1.0
2018-01-08,77.35,77.77,76.9,77.43,140996,67.828615094842,68.1969152673026,67.4340077672055,67.898767508644,160788.195140805,0.0,1.0
2018-01-09,77.09,77.89,76.74,77.3,332962,67.6006197499853,68.3021438880057,67.2937029396014,67.7847698362157,379701.261244807,0.0,1.0
2018-01-10,76.46,76.72,76.0,76.66,41742,67.0481694912943,67.2761648361509,66.6447931119326,67.2235505257994,47601.4982096477,0.0,1.0
2018-01-11,76.91,77.03,76.57,76.64,210366,67.4427768189308,67.5480054396338,67.1446290602721,67.2060124223489,239895.950658108,0.0,1.0
2018-01-12,77.84,78.3,76.99,77.25,95080,68.2582986293794,68.6616750087411,67.5129292327328,67.7409245775894,108426.775185025,0.0,1.0
2018-01-16,77.22,79.76,77.12,78.79,68768,67.7146174224136,69.9419565606282,67.6269269051611,69.0913585432786,78421.2502726523,0.0,1.0
2018-01-17,78.16,78.45,77.48,77.94,131297,68.5389082845875,68.7932107846199,67.9426127672703,68.345989146632,149727.706157638,0.0,1.0
2018-01-18,78.17,78.61,78.02,78.6,41096,68.5476773363128,68.933515612224,68.416141560434,68.9247465604987,46864.8165019328,0.0,1.0
2018-01-19,78.68,79.75,78.55,78.79,41599,68.9948989743008,69.933187508903,68.8809013018725,69.0913585432786,47438.4247046891,0.0,1.0
2018-01-22,79.28,79.28,78.56,78.67,46104,69.521042077816,69.521042077816,68.8896703535977,68.9861299225755,52575.8102979636,0.0,1.0
2018-01-23,79.75,79.89,79.29,79.29,69654,69.933187508903,70.0559542330565,69.5298111295413,69.5298111295413,79431.6217788989,0.0,1.0
2018-01-24,80.1,80.66,79.78,80.21,58014,70.2401043192869,70.7311712159011,69.9594946640787,70.3365638882647,66157.6665501054,0.0,1.0
2018-01-25,79.99,80.44,79.67,80.1,35018,70.1436447503091,70.5382520779455,69.863035095101,70.2401043192869,39933.6223541144,0.0,1.0
2018-01-26,81.27,81.27,80.16,81.19,57593,71.2660833711416,71.2660833711416,70.2927186296384,71.1959309573396,65677.5690285142,0.0,1.0
2018-01-29,80.28,81.19,80.11,81.19,52077,70.3979472503415,71.1959309573396,70.2488733710121,71.1959309573396,59387.2651589243,0.0,1.0
2018-01-30,79.01,79.7,78.72,79.5,70080,69.2842776812342,69.8893422502767,69.0299751812018,69.7139612157716,79917.4211712929,0.0,1.0
2018-01-31,79.8,80.17,79.22,80.13,26321,69.9770327675293,70.3014876813637,69.4684277674645,70.2664114744626,30015.7882798173,0.0,1.0
2018-02-01,78.51,79.44,78.41,79.32,45257,68.8458250949715,69.6613469054201,68.7581345777189,69.556118284717,51609.9133839783,0.0,1.0
2018-02-02,76.21,77.87,76.19,77.87,1232215,66.828943198163,68.2846057845552,66.8114050947125,68.2846057845552,1405186.14624122,0.0,1.0
2018-02-05,74.39,76.87,74.26,76.27,87345,65.2329757841667,67.4077006120297,65.1189781117384,66.8815575085145,99605.9810531761,0.0,1.0
2018-02-06,76.0,76.51,73.79,73.8,56578,66.6447931119326,67.0920147499206,64.7068326806514,64.7156017323767,64520.0892555567,0.0,1.0
2018-02-07,73.62,75.08,73.58,74.49,41239,64.5577588013221,65.8380403532092,64.5226825944211,65.3206663014192,47027.8900068914,0.0,1.0
2018-02-08,71.05,74.04,70.8,74.04,177711,62.3041125079317,64.9260589737828,62.0848862148004,64.9260589737828,202657.032445372,0.0,1.0
2018-02-09,72.0,72.41,69.94,71.87,153147,63.1371724218309,63.4967035425663,61.3307477664285,63.0231747494026,174644.881565639,0.0,1.0
2018-02-12,73.23,73.61,72.35,72.74,166816,64.2157657840372,64.5489897495968,63.4440892322148,63.7860822494997,190232.655966187,0.0,1.0
2018-02-13,73.73,73.91,73.3,73.3,63497,64.6542183702999,64.8120613013545,64.277149146114,64.277149146114,72410.3380723971,0.0,1.0
2018-02-14,75.55,75.64,73.7,73.7,97204,66.2501857842962,66.3291072498235,64.6279112151241,64.6279112151241,110848.929902031,0.0,1.0
2018-02-15,77.3,77.3,75.9,76.72,16099,67.7847698362157,67.7847698362157,66.5571025946801,67.2761648361509,18358.8836106827,0.0,1.0
2018-02-16,76.73,77.42,76.66,76.94,38425,67.2849338878762,67.8899984569187,67.2235505257994,67.4690839741065,43818.8771191057,0.0,1.0
2018-02-20,75.52,75.88,75.02,75.14,43422,66.2238786291204,66.5395644912296,65.7854260428577,65.8906546635608,49517.3267993704,0.0,1.0
2018-02-21,75.76,77.11,75.72,76.23,19362,66.4343358705265,67.6181578534358,66.3992596636255,66.8464813016135,22079.924496555,0.0,1.0
2018-02-22,75.49,76.218,75.49,75.89,9304,66.1975714739446,66.8359584395432,66.1975714739446,66.5483335429548,10610.0411897504,0.0,1.0
2018-02-23,76.68,76.9,76.02,76.18,39951,67.2410886292499,67.4340077672055,66.6623312153831,66.8026360429872,45559.0880881039,0.0,1.0
2018-02-26,77.39,77.48,76.67,76.99,12848,67.863691301743,67.9426127672703,67.2323195775247,67.5129292327328,14651.527214737,0.0,1.0
2018-02-27,75.12,77.19,75.12,77.19,50724,65.8731165601102,67.6883102672379,65.8731165601102,67.6883102672379,57844.3389197013,0.0,1.0
2018-02-28,74.24,75.54,74.24,75.54,20075,65.1014400082879,66.2414167325709,65.1014400082879,66.2414167325709,22893.0112730266,0.0,1.0
2018-03-01,74.28,75.33,73.7,75.05,20429,65.1365162151889,66.0572666463406,64.6279112151241,65.8117331980335,23296.703725861,0.0,1.0
2018-03-02,74.62,74.68,73.0,73.71,17384,65.4346639738475,65.4872782841991,64.0140775943563,64.6366802668494,19824.2644069885,0.0,1.0
2018-03-05,74.6,74.61,73.55,73.81,19394,65.417125870397,65.4258949221223,64.4963754392453,64.7243707841019,22116.4164696926,0.0,1.0
2018-03-06,75.41,75.62,75.0,75.39,17293,66.1274190601426,66.311569146373,65.7678879394072,66.1098809566921,19720.4903583785,0.0,1.0
2018-03-07,75.4,75.48,74.58,74.89,24553,66.1186500084174,66.1888024222194,65.3995877669465,65.6714283704294,27999.6067639662,0.0,1.0
2018-03-08,75.44,75.66,75.26,75.44,9918,66.1537262153184,66.346645353274,65.9958832842638,66.1537262153184,11310.2309243277,0.0,1.0
2018-03-09,77.16,77.16,75.93,75.93,24811,67.6620031120621,67.6620031120621,66.5834097498558,66.5834097498558,28293.823297388,0.0,1.0
2018-03-12,77.35,77.5,77.04,77.12,48045,67.828615094842,67.9601508707208,67.5567744913591,67.6269269051611,54789.2765435897,0.0,1.0
2018-03-13,76.59,77.89,76.59,77.78,13504,67.1621671637226,68.3021438880057,67.1621671637226,68.2056843190279,15399.6126640574,0.0,1.0
2018-03-14,77.04,77.58,76.76,77.58,9145,67.5567744913591,68.0303032845228,67.311241043052,68.0303032845228,10428.7216982231,0.0,1.0
2018-03-15,77.35,77.8,77.09,77.41,16337,67.828615094842,68.2232224224784,67.6006197499853,67.8812294051935,18630.2926608934,0.0,1.0
2018-03-16,77.21,77.25,77.03,77.04,8023,67.7058483706884,67.7409245775894,67.5480054396338,67.5567744913591,9149.2218900868,0.0,1.0
2018-03-19,76.25,76.99,75.75,76.99,15162,66.864019405064,67.5129292327328,66.4255668188013,67.5129292327328,17290.353022248,0.0,1.0
2018-03-20,77.23,77.35,76.94,77.02,30388,67.7233864741389,67.828615094842,67.4690839741065,67.5392363879086,34653.6899907712,0.0,1.0
2018-03-21,77.23,77.64,76.66,76.81,23796,67.7233864741389,68.0829175948743,67.2235505257994,67.3550863016782,27136.3435244305,0.0,1.0
2018-03-22,74.51,75.59,74.5,75.46,46542,65.3382044048697,66.2852619911972,65.3294353531445,66.1712643187689,53075.2941802842,0.0,1.0
2018-03-23,72.83,74.5,72.8,74.5,38363,63.865003715027,65.3294353531445,63.8386965598512,65.3294353531445,43748.1739211517,0.0,1.0
2018-03-26,75.53,75.55,74.13,74.86,29884,66.2326476808457,66.2501857842962,65.0049804393101,65.6451212152536,34078.9414138544,0.0,1.0
2018-03-27,73.94,75.52,73.86,75.2,81583,64.8383684565302,66.2238786291204,64.7682160427282,65.9432689739123,93035.1451400912,0.0,1.0
2018-03-28,73.67,74.08,73.46,74.05,6553,64.6016040599484,64.9611351806838,64.417453973718,64.934828025508,7472.87187407937,0.0,1.0
2018-03-29,74.94,75.34,74.32,74.32,5556,65.7152736290557,66.0660356980658,65.1715924220899,65.1715924220899,6335.91883601175,0.0,1.0
2018-04-02,73.4,74.31,72.95,74.29,14231,64.3648396633665,65.1628233703646,63.9702323357301,65.1452852669141,16228.6646787767,0.0,1.0
2018-04-03,74.36,74.65,73.97,74.2,9253,65.2066686289909,65.4609711290233,64.864675611706,65.0663638013869,10551.8821075624,0.0,1.0
2018-04-04,74.15,74.45,72.47,72.47,16058,65.0225185427606,65.2855900945182,63.5493178529179,63.5493178529179,18312.1282701002,0.0,1.0
2018-04-05,74.7,74.93,74.33,74.5,26976,65.5048163876496,65.7065045773304,65.1803614738152,65.3294353531445,30762.7333549771,0.0,1.0
2018-04-06,72.87,74.26,72.8,73.94,13268,63.900079921928,65.1189781117384,63.8386965598512,64.8383684565302,15130.4843621677,0.0,1.0
2018-04-09,73.74,74.64,73.56,73.89,23107,64.6629874220251,65.452202077298,64.5051444909706,64.794523197904,26350.625727812,0.0,1.0
2018-04-10,75.19,75.7,74.8,74.99,18510,65.934499922187,66.381721560175,65.5925069049021,65.7591188876819,21108.325711767,0.0,1.0
2018-04-11,75.03,75.38,74.74,75.11,10816,65.794195094583,66.1011119049669,65.5398925945506,65.864347508385,12334.2869205009,0.0,1.0
2018-04-12,75.34,75.43,74.93,75.13,15754,66.0660356980658,66.1449571635931,65.7065045773304,65.8818856118355,17965.4545252932,0.0,1.0
2018-04-13,74.3,75.25,74.21,75.25,4965,65.1540543186394,65.9871142325385,65.0751328531121,65.9871142325385,5661.95770712713,0.0,1.0
2018-04-16,74.45,74.55,74.12,74.12,207387,65.2855900945182,65.3732806117708,64.9962113875848,64.9962113875848,236498.776033832,0.0,1.0
2018-04-17,74.28,74.56,73.82,73.82,334251,65.1365162151889,65.382049663496,64.7331398358272,64.7331398358272,381171.203537754,0.0,1.0
2018-04-18,74.54,74.73,74.14,74.29,44063,65.3645115600455,65.5311235428253,65.0137494910353,65.1452852669141,50248.3066362825,0.0,1.0
2018-04-19,74.24,74.67,74.13,74.67,28112,65.1014400082879,65.4785092324738,65.0049804393101,65.4785092324738,32058.1984013611,0.0,1.0
2018-04-20,73.34,74.0,73.19,74.0,19492,64.312225353015,64.8909827668818,64.1806895771362,64.8909827668818,22228.1731374264,0.0,1.0
2018-04-23,73.12,73.52,72.9,73.37,20623,64.1193062150594,64.4700682840696,63.9263870771038,64.3385325081908,23517.9363130076,0.0,1.0
2018-04-24,72.63,73.78,72.28,73.44,4959,63.6896226805219,64.6980636289262,63.382705870138,64.3999158702675,5655.11546216384,0.0,1.0
2018-04-25,72.3,72.42,71.7,72.42,12095,63.4002439735885,63.5054725942916,62.8741008700733,63.5054725942916,13792.8254718434,0.0,1.0
2018-04-26,73.15,73.15,72.72,72.81,6525,64.1456133702352,64.1456133702352,63.7685441460492,63.8474656115765,7440.94139758399,0.0,1.0
2018-04-27,73.68,73.68,73.35,73.58,6778,64.6103731116736,64.6103731116736,64.3209944047402,64.5226825944211,7729.45606020296,0.0,1.0
2018-04-30,73.53,74.19,73.53,73.9,7681,64.4788373357948,65.0575947496616,64.4788373357948,64.8032922496292,8759.21392717895,0.0,1.0
2018-05-01,73.49,73.49,72.5,73.01,13453,64.4437611288938,64.4437611288938,63.5756250080936,64.0228466460816,15341.4535818693,0.0,1.0
2018-05-02,72.79,73.49,72.79,73.12,8255,63.829927508126,64.4437611288938,63.829927508126,64.1193062150594,9413.78869533423,0.0,1.0
2018-05-03,72.74,72.82,71.8,72.6,7799,63.7860822494997,63.8562346633017,62.9617913873258,63.6633155253462,8893.77807812377,0.0,1.0
2018-05-04,73.18,73.27,71.88,72.26,15572,64.1719205254109,64.2508419909382,63.0319438011279,63.3651677666875,17757.9064280733,0.0,1.0
2018-05-07,72.67,73.18,72.45,72.8,37661,63.7246988874229,64.1719205254109,63.5317797494673,63.8386965598512,42947.6312604461,0.0,1.0
2018-05-08,73.35,73.37,72.73,73.09,52883,64.3209944047402,64.3385325081908,63.7773131977745,64.0929990598836,60306.4067323271,0.0,1.0
2018-05-09,73.25,73.5,73.1,73.5,161522,64.2333038874877,64.452530180619,64.1017681116089,64.452530180619,184195.515160239,0.0,1.0
2018-05-10,74.4,74.72,73.68,73.68,239905,65.2417448358919,65.5223544911001,64.6103731116736,64.6103731116736,273581.462986573,0.0,1.0
2018-05-11,74.52,74.75,74.31,74.44,39524,65.346973456595,65.5486616462758,65.1628233703646,65.2768210427929,45072.1483215494,0.0,1.0
2018-05-14,74.77,75.03,74.61,74.85,9058,65.5661997497263,65.794195094583,65.4258949221223,65.6363521635284,10329.5091462553,0.0,1.0
2018-05-15,73.22,73.64,73.1,73.64,9131,64.2069967323119,64.5752969047726,64.1017681116089,64.5752969047726,10412.7564599754,0.0,1.0
2018-05-16,74.39,74.58,74.21,74.25,16140,65.2329757841667,65.3995877669465,65.0751328531121,65.1102090600131,18405.6389512652,0.0,1.0
2018-05-17,73.55,73.96,73.48,73.83,456808,64.4963754392453,64.8559065599807,64.4349920771685,64.7419088875524,520932.039532191,0.0,1.0
2018-05-18,73.18,73.35,72.74,73.25,30974,64.1719205254109,64.3209944047402,63.7860822494997,64.2333038874877,35321.9492488531,0.0,1.0
2018-05-21,73.61,73.89,73.45,73.89,28456,64.5489897495968,64.794523197904,64.4086849219928,64.794523197904,32450.4871125901,0.0,1.0
2018-05-22,73.68,74.08,73.58,73.66,127467,64.6103731116736,64.9611351806838,64.5226825944211,64.5928350082231,145360.073122734,0.0,1.0
2018-05-23,73.77,73.77,72.41,72.41,26988,64.6892945772009,64.6892945772009,63.4967035425663,63.4967035425663,30776.4178449037,0.0,1.0
2018-05-24,73.33,73.41,72.748,73.41,10144,64.3034563012897,64.3736087150918,63.7930974908799,64.3736087150918,11567.9554846118,0.0,1.0
2018-05-25,73.92,73.95,73.52,73.52,40616,64.8208303530797,64.8471375082555,64.4700682840696,64.4700682840696,46317.4369048692,0.0,1.0
2018-05-29,72.74,73.36,72.35,73.18,30573,63.7860822494997,64.3297634564655,63.4440892322148,64.1719205254109,34864.6592104729,0.0,1.0
2018-05-30,72.98,72.98,72.31,72.45,82341,63.9965394909058,63.9965394909058,63.4090130253138,63.5317797494673,93899.5487537876,0.0,1.0
2018-05-31,73.01,73.29,72.72,72.72,11276,64.0228466460816,64.2683800943887,63.7685441460492,63.7685441460492,12858.8590343536,0.0,1.0
2018-06-01,74.14,74.14,73.77,73.77,8153,65.0137494910353,65.0137494910353,64.6892945772009,64.6892945772009,9297.47053095821,0.0,1.0
2018-06-04,74.76,74.98,74.42,74.42,46832,65.5574306980011,65.7503498359567,65.2592829393424,65.2592829393424,53406.0026868435,0.0,1.0
2018-06-05,74.65,74.93,74.48,74.72,17169,65.4609711290233,65.7065045773304,65.311897249694,65.5223544911001,19579.0839624704,0.0,1.0
2018-06-06,75.94,75.94,75.27,75.27,19454,66.5921788015811,66.5921788015811,66.0046523359891,66.0046523359891,22184.8389193255,0.0,1.0
2018-06-07,75.24,75.91,74.82,75.91,31851,65.9783451808133,66.5658716464053,65.6100450083526,66.5658716464053,36322.0573876548,0.0,1.0
2018-06-08,74.79,74.91,74.49,74.63,4413,65.5837378531769,65.6889664738799,65.3206663014192,65.4434330255728,5032.47117050393,0.0,1.0
2018-06-11,74.9,75.13,74.79,74.87,18097,65.6801974221546,65.8818856118355,65.5837378531769,65.6538902669789,20637.3511834602,0.0,1.0
2018-06-12,74.87,75.24,74.47,75.24,61562,65.6538902669789,65.9783451808133,65.3031281979687,65.9783451808133,70203.7140717342,0.0,1.0
2018-06-13,74.25,74.95,73.83,74.95,23327,65.1102090600131,65.7240426807809,64.7419088875524,65.7240426807809,26601.5080431328,0.0,1.0
2018-06-14,73.85,74.1,73.69,73.9,46340,64.7594469910029,64.9786732841343,64.6191421633989,64.8032922496292,52844.9385998532,0.0,1.0
2018-06-15,73.05,73.15,72.12,72.83,20609,64.0579228529826,64.1456133702352,63.242401042534,63.865003715027,23501.9710747599,0.0,1.0
2018-06-18,72.24,72.41,71.81,72.41,16689,63.347629663237,63.4967035425663,62.9705604390511,63.4967035425663,19031.7043654068,0.0,1.0
2018-06-19,70.93,71.66,70.3,70.6,133646,62.488292408938,63.1314117302198,61.933271624818,62.1975672363037,151700.589255406,0.330034,1.0
2018-06-20,71.17,71.55,71.1,71.21,44056,62.6997288981265,63.0345033393418,62.6380599221132,62.7349683129913,50007.6407841325,0.0,1.0
2018-06-21,69.97,70.89,69.96,70.82,42756,61.6425464521837,62.4530529940732,61.6337365984675,62.3913840180599,48532.0203687663,0.0,1.0
2018-06-22,70.43,70.93,70.43,70.93,23243,62.0477997231284,62.488292408938,62.0477997231284,62.488292408938,26382.95793412,0.0,1.0
2018-06-25,69.35,69.82,68.85,69.74,29678,61.0963355217799,61.5103986464408,60.6558428359704,61.4399198167113,33687.2789901825,0.0,1.0
2018-06-26,69.21,70.12,69.15,69.63,25292,60.9729975697532,61.7746942579265,60.9201384474561,61.3430114258332,28708.7627272625,0.0,1.0
2018-06-27,67.9,69.3,67.81,69.3,23998,59.8189067329323,61.0522862531989,59.7396180494866,61.0522862531989,27239.9528676596,0.0,1.0
2018-06-28,68.03,68.1,67.15,67.59,85257,59.9334348312428,59.9951038072561,59.158167704218,59.5458012677304,96774.5921175953,0.0,1.0
2018-06-29,69.17,69.27,68.72,68.72,16619,60.9377581548885,61.0258566920504,60.5413147376599,60.5413147376599,18864.1043715157,0.0,1.0
2018-07-02,68.28,68.28,67.77,68.13,74462,60.1536811741475,60.1536811741475,59.7043786346218,60.0215333684047,84521.2672069201,0.0,1.0
2018-07-03,68.02,68.7,68.0,68.52,15764,59.9246249775266,60.5236950302275,59.9070052700942,60.3651176633361,17893.6001752557,0.0,1.0
2018-07-05,67.79,68.1,67.461,68.1,7183,59.7219983420542,59.9951038072561,59.4321541547915,59.9951038072561,8153.37034121172,0.0,1.0
2018-07-06,68.49,68.72,67.8,67.8,11843,60.3386881021875,60.5413147376599,59.7308081957704,59.7308081957704,13442.9019839859,0.0,1.0
2018-07-09,69.73,69.73,69.34,69.56,18765,61.4311099629951,61.4311099629951,61.0875256680637,61.2813424498199,21300.0131494971,0.0,1.0
2018-07-10,69.47,69.8,69.12,69.8,42114,61.2020537663742,61.4927789390084,60.8937088863075,61.4927789390084,47803.2909021008,0.0,1.0
2018-07-11,68.41,69.24,68.17,68.87,120503,60.268209272458,60.9994271309018,60.0567727832694,60.6734625434028,136782.066856054,0.0,1.0
2018-07-12,69.28,69.46,69.02,69.02,18464,61.0346665457666,61.193243912658,60.8056103491456,60.8056103491456,20958.3502687085,0.0,1.0
2018-07-13,69.37,69.46,69.09,69.3,51044,61.1139552292123,61.193243912658,60.8672793251589,61.0522862531989,57939.6680630392,0.0,1.0
2018-07-16,68.93,69.26,68.9,69.26,33274,60.7263216656999,61.0170468383342,60.6998921045513,61.0170468383342,37769.0720776108,0.0,1.0
2018-07-17,69.27,69.36,68.61,68.61,27735,61.0258566920504,61.1051453754961,60.4444063467818,60.4444063467818,31481.7940155237,0.0,1.0
2018-07-18,69.25,69.25,68.77,69.06,10737,61.008236984618,61.008236984618,60.5853640062408,60.8408497640104,12187.4895382974,0.0,1.0
2018-07-19,68.38,68.71,68.17,68.66,14970,60.2417797113094,60.5325048839437,60.0567727832694,60.4884556153627,16992.3366292551,0.0,1.0
2018-07-20,69.29,69.35,68.81,68.81,13451,61.0434763994827,61.0963355217799,60.6206034211056,60.6206034211056,15268.1309285311,0.0,1.0
2018-07-23,68.88,69.1,68.75,69.1,22186,60.6822723971189,60.8760891788751,60.5677442988085,60.8760891788751,25183.1650271646,0.0,1.0
2018-07-24,69.8,70.27,69.53,69.53,21701,61.4927789390084,61.9068420636694,61.2549128886713,61.2549128886713,24632.6451029703,0.0,1.0
2018-07-25,71.02,71.02,70.04,70.08,68474,62.5675810923837,62.5675810923837,61.704215428197,61.7394548430618,77724.332555218,0.0,1.0
2018-07-26,70.22,70.43,70.02,70.43,23263,61.8627927950884,62.0477997231284,61.6865957207646,62.0477997231284,26405.6597866641,0.0,1.0
2018-07-27,70.35,70.64,69.92,70.52,8327,61.9773208933989,62.2328066511684,61.5984971836027,62.1270884065741,9451.91630673395,0.0,1.0
2018-07-30,70.1,70.33,69.93,70.33,28549,61.7570745504942,61.9597011859665,61.6073070373189,61.9597011859665,32405.7594140684,0.0,1.0
2018-07-31,70.45,70.55,69.93,70.11,11138,62.0654194305608,62.1535179677227,61.6073070373189,61.7658844042103,12642.6616818065,0.0,1.0
2018-08-01,69.73,70.07,69.64,70.04,417326,61.4311099629951,61.7306449893456,61.3518212795494,61.704215428197,473703.66574085,0.0,1.0
2018-08-02,68.83,68.87,68.2,68.28,34101,60.638223128538,60.6734625434028,60.083202344418,60.1536811741475,38707.7936803092,0.0,1.0
2018-08-03,69.08,69.24,68.94,68.94,31818,60.8584694714427,60.9994271309018,60.7351315194161,60.7351315194161,36116.3772124007,0.0,1.0
2018-08-06,68.74,68.87,68.28,68.87,19256,60.5589344450923,60.6734625434028,60.1536811741475,60.6734625434028,21857.3436294547,0.0,1.0
2018-08-07,69.59,69.9,69.42,69.45,67876,61.3077720109685,61.5808774761704,61.1580044977932,61.1844340589418,77045.5471641495,0.0,1.0
2018-08-08,69.64,70.1,69.26,69.56,41672,61.3518212795494,61.7570745504942,61.0170468383342,61.2813424498199,47301.5799608763,0.0,1.0
2018-08-09,69.67,70.14,69.67,69.95,27865,61.378250840698,61.7923139653589,61.378250840698,61.6249267447513,31629.3560570603,0.0,1.0
2018-08-10,68.86,68.86,68.5,68.86,14683,60.6646526896866,60.6646526896866,60.3474979559037,60.6646526896866,16666.5650452473,0.0,1.0
2018-08-13,67.64,68.28,67.56,68.28,37388,59.5898505363113,60.1536811741475,59.5193717065818,60.1536811741475,42438.8431459312,0.0,1.0
2018-08-14,67.79,68.025,67.49,67.79,71506,59.7219983420542,59.9290299043847,59.4577027305685,59.7219983420542,81165.9334009028,0.0,1.0
2018-08-15,65.91,66.39,65.4,66.04,83507,58.0657458434104,58.4886188217875,57.6164433038847,58.1802739417209,94788.180019987,0.0,1.0
2018-08-16,66.51,66.93,66.5,66.6,21880,58.5943370663818,58.9643509224618,58.5855272126656,58.6736257498275,24835.8266832399,0.0,1.0
2018-08-17,67.23,67.3,66.18,66.29,29219,59.2286465339475,59.2903155099609,58.3036118937476,58.4005202846256,33166.2714742956,0.0,1.0
2018-08-20,67.6,67.64,67.22,67.55,74111,59.5546111214466,59.5898505363113,59.2198366802313,59.5105618528656,84122.8496947712,0.0,1.0
2018-08-21,68.58,68.67,68.03,68.03,95259,60.4179767856332,60.4972654690789,59.9334348312428,59.9334348312428,108127.788574897,0.0,1.0
2018-08-22,68.82,68.92,68.53,68.53,74497,60.6294132748218,60.7175118119837,60.3739275170523,60.3739275170523,84560.9954488722,0.0,1.0
2018-08-23,67.96,68.86,67.94,68.64,46273,59.8717658552294,60.6646526896866,59.854146147797,60.4708359079304,52524.1411386454,0.0,1.0
2018-08-24,69.03,69.03,68.53,68.53,16293,60.8144202028618,60.8144202028618,60.3739275170523,60.3739275170523,18494.064175047,0.0,1.0
2018-08-27,70.04,70.25,69.14,69.14,27230,61.704215428197,61.889222356237,60.9113285937399,60.9113285937399,30908.5722387853,0.0,1.0
2018-08-28,69.86,70.95,69.7,70.31,19517,61.5456380613056,62.5059121163703,61.4046804018465,61.9420814785342,22153.6028051551,0.0,1.0
2018-08-29,70.37,70.37,69.85,69.88,93479,61.9949406008313,61.9949406008313,61.5368282075894,61.563257768738,106107.323698473,0.0,1.0
2018-08-30,68.94,69.65,68.73,69.58,68759,60.7351315194161,61.3606311332656,60.5501245913761,61.2989621572523,78047.8339539713,0.0,1.0
2018-08-31,69.28,69.28,68.66,68.66,54604,61.0346665457666,61.0346665457666,60.4884556153627,60.4884556153627,61980.5978158881,0.0,1.0
2018-09-04,68.21,68.3,67.99,68.3,17971,60.0920121981342,60.1713008815799,59.898195416378,60.1713008815799,20398.7496034966,0.0,1.0
2018-09-05,67.02,67.35,66.94,67.3,50733,59.0436396059075,59.3343647785418,58.973160776178,59.2903155099609,57586.6542559786,0.0,1.0
2018-09-06,66.66,67.27,66.53,66.85,187644,58.7264848721247,59.2638859488123,58.6119567738142,58.8938720927323,212993.320939208,0.0,1.0
2018-09-07,66.43,66.91,66.26,66.66,24097,58.5238582366523,58.9467312150294,58.3740907234771,58.7264848721247,27352.3270377529,0.0,1.0
2018-09-10,65.87,66.24,65.75,66.24,29214,58.0305064285457,58.3564710160447,57.9247881839514,58.3564710160447,33160.5960111595,0.0,1.0
2018-09-11,65.78,65.78,65.17,65.2,36524,57.9512177450999,57.9512177450999,57.4138166684123,57.4402462295609,41458.1231160263,0.0,1.0
2018-09-12,66.02,66.46,65.26,65.45,201232,58.1626542342885,58.5502877978009,57.493105351858,57.6604925724657,228416.959557666,0.0,1.0
2018-09-13,67.01,67.3,66.79,66.94,36679,59.0348297521914,59.2903155099609,58.8410129704352,58.973160776178,41634.062473243,0.0,1.0
2018-09-14,66.96,67.49,66.81,67.33,11260,58.9907804836104,59.4577027305685,58.8586326778675,59.3167450711094,12781.1429823255,0.0,1.0
2018-09-17,66.15,66.58,66.15,66.57,27404,58.277182332599,58.6560060423952,58.277182332599,58.647196188679,31106.078355919,0.0,1.0
2018-09-18,66.74,66.76,66.39,66.61,16091,58.7969637018542,58.8145834092866,58.4886188217875,58.6824356035437,18264.7754643516,0.0,1.0
2018-09-19,67.67,67.73,66.89,67.34,43309,59.6162800974599,59.6691392197571,58.9291115075971,59.3255549248256,49159.7265916105,0.0,1.0
2018-09-20,68.38,68.41,68.05,68.29,12919,60.2417797113094,60.268209272458,59.9510545386751,60.1624910278637,14664.2616508582,0.0,1.0
2018-09-21,68.54,68.64,68.41,68.6,32189,60.3827373707685,60.4708359079304,60.268209272458,60.4355964930656,36537.4965770937,0.0,1.0
2018-09-24,67.75,67.75,67.41,67.51,9348,59.6867589271894,59.6867589271894,59.387223900839,59.4753224380009,10610.84587911,0.0,1.0
2018-09-25,68.15,68.19,67.87,67.96,43072,60.039153075837,60.0743924907018,59.7924771717837,59.8717658552294,48890.709638963,0.0,1.0
2018-09-26,68.2,68.9,68.2,68.41,20451,60.083202344418,60.6998921045513,60.083202344418,60.268209272458,23213.7793189643,0.0,1.0
2018-09-27,68.47,68.67,68.29,68.44,17533,60.3210683947551,60.4972654690789,60.1624910278637,60.2946388336066,19901.5790327809,0.0,1.0
2018-09-28,67.84,68.21,67.84,68.14,10788,59.7660476106351,60.0920121981342,59.7660476106351,60.0303432221209,12245.3792622848,0.0,1.0
2018-10-01,68.01,68.29,67.91,68.29,6282,59.9158151238104,60.1624910278637,59.8277165866485,60.1624910278637,7130.65188410024,0.0,1.0
2018-10-02,66.8,67.02,66.39,66.94,40498,58.8498228241514,59.0436396059075,58.4886188217875,58.973160776178,45968.9812165379,0.0,1.0
2018-10-03,66.23,67.0,66.05,67.0,5538,58.3476611623285,59.0260198984752,58.1890837954371,59.0260198984752,6286.1429694599,0.0,1.0
2018-10-04,64.51,65.61,64.21,65.57,34800,56.8323663231438,57.8014502319247,56.5680707116581,57.7662108170599,39501.2234267253,0.0,1.0
2018-10-05,63.94,64.31,63.41,64.15,49529,56.3302046613209,56.65616924882,55.8632824143628,56.5152115893609,56220.0027328241,0.0,1.0
2018-10-08,63.77,63.77,63.01,63.42,23979,56.1804371481457,56.1804371481457,55.5108882657152,55.872092268079,27218.3861077427,0.0,1.0
2018-10-09,63.36,63.64,62.89,62.89,18583,55.8192331457819,56.0659090498352,55.4051700211209,55.4051700211209,21093.4262913459,0.0,1.0
2018-10-10,61.52,62.91,61.52,62.91,39041,54.1982200620029,55.4227897285533,54.1982200620029,55.4227897285533,44315.1512587006,0.0,1.0
2018-10-11,60.74,61.49,60.24,60.94,47873,53.51105147214,54.1717905008543,53.0705587863305,53.6872485464638,54340.289342173,0.0,1.0
2018-10-12,62.4,62.55,61.83,62.2,41769,54.9734871890276,55.1056349947705,54.4713255272048,54.7972901147038,47411.6839457152,0.0,1.0
2018-10-15,61.87,62.09,61.68,61.9,33934,54.5065649420695,54.7003817238257,54.3391777214619,54.5329945032181,38518.233211566,0.0,1.0
2018-10-16,63.05,63.23,62.36,62.41,47409,55.54612768058,55.7047050474714,54.9382477741628,54.9822970427438,53813.60636315,0.0,1.0
2018-10-17,62.31,62.7,62.11,62.7,13536,54.8941985055819,55.2377828005133,54.7180014312581,55.2377828005133,15364.6138018435,0.0,1.0
2018-10-18,60.78,62.09,60.56,62.09,33343,53.5462908870048,54.7003817238257,53.3524741052486,54.7003817238257,37847.393468888,0.0,1.0
2018-10-19,61.52,62.13,61.35,61.67,33841,54.1982200620029,54.7356211386905,54.0484525488276,54.3303678677457,38412.6695972359,0.0,1.0
2018-10-22,62.21,62.62,62.12,62.62,14043,54.80609996842,55.1673039707838,54.7268112849743,55.1673039707838,15940.1057638363,0.0,1.0
2018-10-23,61.38,61.61,60.34,60.73,31283,54.0748821099762,54.2775087454486,53.1586573234924,53.5022416184238,35509.1026568462,0.0,1.0
2018-10-24,59.62,61.16,59.54,61.16,138134,52.5243478559267,53.88106532822,52.4538690261972,53.88106532822,156794.884966301,0.0,1.0
2018-10-25,60.6,60.88,59.98,59.98,36136,53.3877135201134,53.6343894241667,52.8415025897095,52.8415025897095,41017.7071766708,0.0,1.0
2018-10-26,59.49,60.0,58.88,59.38,29879,52.4098197576162,52.8591222971419,51.8724186809286,52.3129113667381,33915.4326082507,0.0,1.0
2018-10-29,58.61,59.95,58.13,59.77,10976,51.6345526305915,52.815073028561,51.2116796522143,52.6564956616696,12458.7766761993,0.0,1.0
2018-10-30,59.95,59.95,58.94,58.94,20355,52.815073028561,52.815073028561,51.9252778032258,51.9252778032258,23104.8104267527,0.0,1.0
2018-10-31,60.79,61.0,60.51,60.64,34224,53.555100740721,53.740107668761,53.3084248366676,53.4229529349781,38847.4100734553,0.0,1.0
2018-11-01,62.98,63.07,61.39,61.47,24792,55.4844587045666,55.5637473880124,54.0836919636924,54.1541707934219,28141.2164136602,0.0,1.0
2018-11-02,63.41,63.98,62.83,63.73,25577,55.8632824143628,56.3654440761857,55.3523108988238,56.1451977332809,29032.2641260159,0.0,1.0
2018-11-05,63.15,63.27,62.83,63.01,40268,55.6342262177419,55.7399444623362,55.3523108988238,55.5108882657152,45707.9099122809,0.0,1.0
2018-11-06,63.0,63.3,62.75,63.0,8292,55.502078411999,55.7663740234847,55.2818320690943,55.502078411999,9412.18806478179,0.0,1.0
2018-11-07,64.63,64.66,63.56,63.75,677401,56.938084567738,56.9645141288866,55.9954302201057,56.1628174407133,768912.880761125,0.0,1.0
2018-11-08,63.18,63.84,62.8,63.84,44990,55.6606557788905,56.242106124159,55.3258813376752,56.242106124159,51067.8172979416,0.0,1.0
2018-11-09,61.83,62.31,61.36,62.31,30387,54.4713255272048,54.8941985055819,54.0572624025438,54.8941985055819,34492.0596628707,0.0,1.0
2018-11-12,60.88,61.54,60.82,61.54,58132,53.6343894241667,54.2158397694352,53.5815303018695,54.2158397694352,65985.2046046665,0.0,1.0
2018-11-13,62.22,62.6,61.62,62.01,67883,54.8149098221362,55.1496842633514,54.2863185991648,54.6299028940962,77053.49281254,0.0,1.0
2018-11-14,62.39,62.9,62.01,62.85,41868,54.9646773353114,55.4139798748371,54.6299028940962,55.3699306062562,47524.0581158085,0.0,1.0
2018-11-15,63.67,63.93,61.93,62.45,33734,56.0923386109838,56.3213948076047,54.5594240643667,55.0175364576086,38291.214686125,0.0,1.0
2018-11-16,63.66,63.92,62.9,62.9,44039,56.0835287572676,56.3125849538885,55.4139798748371,55.4139798748371,49988.34420947,0.0,1.0
2018-11-19,62.76,63.46,62.5,63.46,47221,55.2906419228105,55.9073316829438,55.0615857261895,55.9073316829438,53600.2089492354,0.0,1.0
2018-11-20,61.64,61.98,61.16,61.75,31633,54.3039383065971,54.6034733329476,53.88106532822,54.4008466974752,35906.3850763679,0.0,1.0
2018-11-21,62.78,63.16,62.41,62.41,164635,55.3082616302428,55.6430360714581,54.9822970427438,54.9822970427438,186875.974679854,0.0,1.0
2018-11-23,62.0,62.2376,61.81,61.81,8567,54.62109304038,54.8304151646767,54.4537058197724,54.4537058197724,9724.33853726309,0.0,1.0
2018-11-26,63.35,63.98,63.0,63.0,29880,55.8104232920657,56.3654440761857,55.502078411999,55.502078411999,33916.5677008779,0.0,1.0
2018-11-27,63.26,63.51,62.62,63.1,35296,55.73113460862,55.9513809515247,55.1673039707838,55.5901769491609,40064.2293698188,0.0,1.0
2018-11-28,64.69,64.83,63.37,63.97,49000,56.9909436900352,57.1142816420619,55.8280429994981,56.3566342224695,55619.5387330327,0.0,1.0
2018-11-29,64.08,64.41,63.78,63.89,40732,56.4535426133476,56.7442677859819,56.1892470018619,56.28615539274,46234.5928913038,0.0,1.0
2018-11-30,64.15,64.19,63.6,63.61,27956,56.5152115893609,56.5504510042257,56.0306696349705,56.0394794886866,31732.649486136,0.0,1.0
2018-12-03,65.5,65.83,65.08,65.66,34955,57.7045418410466,57.9952670136809,57.3345279849666,57.8454995005057,39677.162783942,0.0,1.0
2018-12-04,63.98,65.41,63.97,65.41,57002,56.3654440761857,57.6252531576009,56.3566342224695,57.6252531576009,64702.5499359251,0.0,1.0
2018-12-06,63.42,63.46,61.87,62.5,62841,55.872092268079,55.9073316829438,54.5065649420695,55.0615857261895,71330.3557861737,0.0,1.0
2018-12-07,62.14,63.42,61.8,63.31,24738,54.7444309924067,55.872092268079,54.4448959660562,55.7751838772009,28079.9214117911,0.0,1.0
2018-12-10,61.67,61.83,60.79,61.83,74225,54.3303678677457,54.4713255272048,53.555100740721,54.4713255272048,84252.2502542726,0.0,1.0
2018-12-11,62.01,62.49,61.71,62.43,390632,54.6299028940962,55.0527758724733,54.3656072826105,54.9999167501762,443403.503150246,0.0,1.0
2018-12-12,63.28,63.82,63.19,63.2,259699,55.7487543160524,56.2244864167266,55.6694656326066,55.6782754863228,294782.420192446,0.0,1.0
2018-12-13,63.1,63.72,63.09,63.72,79886,55.5901769491609,56.1363878795647,55.5813670954447,56.1363878795647,90678.0096168787,0.0,1.0
2018-12-14,62.22,62.88,62.22,62.38,83091,54.8149098221362,55.3963601674048,54.8149098221362,54.9558674815952,94315.9814870698,0.0,1.0
2018-12-17,61.53,62.54,61.29,62.1,250801,54.2070299157191,55.0968251410543,53.9955934265305,54.7091915775419,284682.365995578,0.0,1.0
2018-12-18,61.06,61.38,60.92,60.92,177976,54.6633803382177,54.9498572741533,54.5380466787459,54.5380466787459,198802.461405817,0.988,1.0
2018-12-19,60.2286,61.7499,59.76,61.26,224312,53.9190774490399,55.2810067072864,53.4995677859792,54.8424284231775,250560.624594673,0.0,1.0
2018-12-20,60.68,60.89,60.08,60.48,156211,54.3231889767941,54.5111894660019,53.7860447219148,54.1441408918344,174490.556584394,0.0,1.0
2018-12-21,60.03,60.91,59.83,60.89,299393,53.7412827006749,54.5290942744979,53.5622346157151,54.5111894660019,334427.480827031,0.0,1.0
2018-12-24,59.2,60.34,59.2,60.18,90984,52.9982331480918,54.0188072323625,52.9982331480918,53.8755687643947,101630.799369279,0.0,1.0
2018-12-26,60.72,60.92,59.53,59.99,80333,54.3589985937861,54.5380466787459,53.2936624882755,53.7054730836829,89733.4367112053,0.0,1.0
2018-12-27,60.86,60.86,59.8,60.22,179071,54.4843322532579,54.4843322532579,53.5353774029712,53.9113783813867,200025.596520885,0.0,1.0
2018-12-28,61.36,61.64,60.8894,61.1,214529,54.9319524656574,55.182619784601,54.510652321747,54.6991899552097,239632.833881694,0.0,1.0
2018-12-31,60.85,61.74,60.72,61.61,124711,54.4753798490099,55.2721438270809,54.3589985937861,55.1557625718571,139304.477931748,0.0,1.0
2019-01-02,60.52,60.6702,59.86,59.86,43337,54.1799505088263,54.3144156206311,53.5890918284591,53.5890918284591,48408.2250974507,0.0,1.0
2019-01-03,59.14,59.54,59.01,59.54,27153,52.9445187226039,53.3026148925235,52.8281374673801,53.3026148925235,30330.3997985804,0.0,1.0
2019-01-04,61.22,61.34,59.89,59.89,37403,54.8066188061855,54.9140476571614,53.6159490412031,53.6159490412031,41779.8380903142,0.0,1.0
2019-01-07,61.18,61.65,60.88,60.96,15891,54.7708091891936,55.191572188849,54.5022370617539,54.5738562957378,17750.5389164822,0.0,1.0
2019-01-08,61.27,61.47,60.92,61.21,111295,54.8513808274255,55.0304289123852,54.5380466787459,54.7976664019375,124318.559480831,0.0,1.0
2019-01-09,62.6,62.76,61.94,61.94,73827,56.0420505924079,56.1852890603757,55.4511919120407,55.4511919120407,82466.1151964716,0.0,1.0
2019-01-10,62.83,62.93,61.77,61.92,78935,56.2479558901117,56.3374799325915,55.2990010398249,55.4332871035447,88171.8450300497,0.0,1.0
2019-01-11,62.28,62.68,62.28,62.68,258015,55.7555736564723,56.1136698263918,55.7555736564723,56.1136698263918,288207.494716264,0.0,1.0
2019-01-14,61.59,62.0,61.44,61.44,54906,55.1378577633611,55.5049063375286,55.0035716996413,55.0035716996413,61331.0106191159,0.0,1.0
2019-01-15,62.22,62.6,62.04,62.27,239004,55.7018592309844,56.0420505924079,55.5407159545206,55.7466212522243,266971.858485615,0.0,1.0
2019-01-16,62.77,63.19,62.59,62.59,243641,56.1942414646237,56.5702424430392,56.0330981881599,56.0330981881599,272151.472666958,0.0,1.0
2019-01-17,63.04,63.43,62.33,62.33,298950,56.4359563793194,56.785100144991,55.8003356777122,55.8003356777122,333932.641689154,0.0,1.0
2019-01-18,63.45,63.91,63.37,63.53,39439,56.803004953487,57.2148155488944,56.731385719503,56.8746241874709,44054.087491482,0.0,1.0
2019-01-22,62.76,62.76,62.29,62.65,337111,56.1852890603757,56.1852890603757,55.7645260607203,56.0868126136479,376559.179703872,0.0,1.0
2019-01-23,63.11,63.28,62.75,63.28,59294,56.4986232090553,56.6508140812712,56.1763366561278,56.6508140812712,66232.4872263479,0.0,1.0
2019-01-24,63.92,63.92,63.3,63.35,52690,57.2237679531424,57.2237679531424,56.6687188897671,56.7134809110071,58855.6979113615,0.0,1.0
2019-01-25,64.77,64.94,64.39,64.39,84077,57.9847223142214,58.1369131864372,57.6445309527979,57.6445309527979,93915.5534882054,0.0,1.0
2019-01-28,64.25,64.25,63.59,64.15,55120,57.519197293326,57.519197293326,56.9283386129588,57.4296732508462,61570.0525502799,0.0,1.0
2019-01-29,64.27,64.39,63.98,64.39,22753,57.537102101822,57.6445309527979,57.2774823786303,57.6445309527979,25415.5189709093,0.0,1.0
2019-01-30,65.31,65.63,64.44,64.65,18378,58.4681521436128,58.7546290795484,57.6892929740378,57.8772934632456,20528.5636024863,0.0,1.0
2019-01-31,66.15,66.26,65.49,65.5,363700,59.2201541004438,59.3186305471717,58.6292954200766,58.6382478243246,406259.581141814,0.0,1.0
2019-02-01,65.8,65.92,65.55,65.92,31016,58.9068199517642,59.0142488027401,58.6830098455645,59.0142488027401,34645.4417616016,0.0,1.0
2019-02-04,65.83,66.03,65.55,65.68,10162,58.9336771645082,59.112725249468,58.6830098455645,58.7993911007884,11351.1406751804,0.0,1.0
2019-02-05,67.07,67.07,66.04,66.04,62076,60.0437752912588,60.0437752912588,59.121677653716,59.121677653716,69340.0323314799,0.0,1.0
2019-02-06,66.42,67.1,66.1,67.1,184793,59.4618690151395,60.0706325040027,59.1753920792039,60.0706325040027,206417.175633597,0.0,1.0
2019-02-07,65.56,66.02,65.17,65.64,34362,58.6919622498125,59.10377284522,58.342818484141,58.7635814837964,38382.9852273715,0.0,1.0
2019-02-08,65.22,65.38,64.71,64.96,36035,58.3875805053809,58.5308189733487,57.9310078887335,58.1548179949332,40251.7569602565,0.0,1.0
2019-02-11,65.16,65.44,64.92,65.27,58973,58.333866079893,58.5845333988367,58.1190083779413,58.4323425266209,65873.9243296019,0.0,1.0
2019-02-12,65.73,65.85,65.55,65.82,33925,58.8441531220283,58.9515819730042,58.6830098455645,58.9247247602602,37894.8481997142,0.0,1.0
2019-02-13,65.37,66.26,65.37,65.98,137051,58.5218665691007,59.3186305471717,58.5218665691007,59.067963228228,153088.484616626,0.0,1.0
2019-02-14,65.48,65.68,65.08,65.08,286067,58.6203430158286,58.7993911007884,58.2622468459091,58.2622468459091,319542.094029407,0.0,1.0
2019-02-15,65.1,65.34,65.03,65.14,26214,58.280151654405,58.4950093563568,58.2174848246691,58.315961271397,29281.5195492206,0.0,1.0
2019-02-19,65.78,65.9,65.0435,65.22,27635,58.8889151432683,58.9963439942441,58.2295705704039,58.3875805053809,30868.8026528843,0.0,1.0
2019-02-20,66.2,66.49,65.97,66.32,30348,59.2649161216838,59.5245358448754,59.0590108239801,59.3723449726596,33899.2734904915,0.0,1.0
2019-02-21,66.11,66.48,65.83,66.38,46904,59.1843444834519,59.5155834406275,58.9336771645082,59.4260593981476,52392.629622974,0.0,1.0
2019-02-22,66.94,67.0,66.5038,66.86,28701,59.9273940360349,59.9811084615229,59.5368901627377,59.855774802051,32059.5442352247,0.0,1.0
2019-02-25,67.78,68.01,67.1,67.82,27263,60.679395992866,60.8853012905697,60.0706325040027,60.7152056098579,30453.2718192721,0.0,1.0
2019-02-26,67.55,67.62,67.12,67.3,33452,60.4734906951622,60.5361575248982,60.0885373124987,60.2496805889625,37366.4985107395,0.0,1.0
2019-02-27,67.01,67.08,66.72,67.08,51692,59.9900608657709,60.0527276955068,59.7304411425792,60.0527276955068,57740.9135781761,0.0,1.0
2019-02-28,66.26,66.51,66.13,66.45,69052,59.3186305471717,59.5424406533714,59.2022492919479,59.4887262278835,77132.3524800785,0.0,1.0
2019-03-01,66.37,66.8,66.22,66.76,84050,59.4171069938996,59.8020603765631,59.2828209301798,59.7662507595711,93885.3939922174,0.0,1.0
2019-03-04,66.55,67.13,65.9,66.95,76449,59.5782502703634,60.0974897167467,58.9963439942441,59.9363464402829,85394.9373624155,0.0,1.0
2019-03-05,66.98,67.29,66.82,67.1,277541,59.9632036530269,60.2407281847145,59.8199651850591,60.0706325040027,310018.395407424,0.0,1.0
2019-03-06,66.82,67.51,66.81,67.25,13605,59.8199651850591,60.4376810781703,59.8110127808111,60.2049185677226,15197.034922833,0.0,1.0
2019-03-07,65.7,66.54,65.55,66.54,51090,58.8172959092844,59.5692978661154,58.6830098455645,59.5692978661154,57068.4685194811,0.0,1.0
2019-03-08,65.05,65.06,64.44,64.44,62318,58.2353896331651,58.2443420374131,57.6892929740378,57.6892929740378,69610.3507770019,0.0,1.0
2019-03-11,66.44,66.55,65.62,65.81,331043,59.4797738236355,59.5782502703634,58.7456766753005,58.9157723560122,369781.112235165,0.0,1.0
2019-03-12,66.88,66.94,66.6,66.74,44281,59.873679610547,59.9273940360349,59.6230122916033,59.7483459510752,49462.6904386601,0.0,1.0
2019-03-13,66.75,66.93,66.6,66.67,19565,59.7572983553232,59.918441631787,59.6230122916033,59.6856791213392,21854.4644075875,0.0,1.0
2019-03-14,66.4,66.59,66.25,66.57,19846,59.4439642066436,59.6140598873553,59.3096781429237,59.5961550788594,22168.3465695365,0.0,1.0
2019-03-15,67.42,67.4694,66.85,66.85,23307,60.3571094399384,60.4013343169234,59.846822397803,59.846822397803,26034.3471478478,0.0,1.0
2019-03-18,67.85,68.0,67.73,67.9,37104,60.7420628226019,60.8763488863217,60.634633971626,60.7868248438418,41445.8495977065,0.0,1.0
2019-03-19,68.1199,68.2999,67.86,67.95,116221,60.9836882132551,61.1448314897189,60.7510152268499,60.8315868650818,129820.991971083,0.0,1.0
2019-03-20,68.04,68.76,67.53,67.99,150621,60.9121585033137,61.5567316091688,60.4555858866663,60.8673964820737,168246.423896511,0.0,1.0
2019-03-21,68.35,68.51,67.74,67.74,41399,61.1896830350013,61.3329215029691,60.643586375874,60.643586375874,46243.4434965355,0.0,1.0
2019-03-22,66.8,67.55,66.8,67.48,33140,59.8020603765631,60.4734906951622,59.8020603765631,60.4108238654263,37017.9887793228,0.0,1.0
2019-03-25,66.99,67.0,66.53,66.82,53219,59.9721560572749,59.9811084615229,59.5603454618674,59.8199651850591,59446.600629052,0.0,1.0
2019-03-26,67.12,67.34,66.62,67.24,59025,60.0885373124987,60.2854902059545,59.6409171000993,60.1959661634746,65932.009284838,0.0,1.0
2019-03-27,66.48,66.94,66.4,66.7,83538,59.5155834406275,59.9273940360349,59.4439642066436,59.7125363340832,93313.4805868156,0.0,1.0
2019-03-28,67.28,67.28,66.75,66.85,16601,60.2317757804665,60.2317757804665,59.7572983553232,59.846822397803,18543.6219591291,0.0,1.0
2019-03-29,67.65,67.89,67.33,67.53,22098,60.5630147376421,60.7778724395938,60.2765378017065,60.4555858866663,24683.8719386082,0.0,1.0
2019-04-01,68.48,68.7,68.25,68.26,99108,61.3060642902252,61.5030171836809,61.1001589925214,61.1091113967694,110705.456606552,0.0,1.0
2019-04-02,68.32,68.76,68.32,68.51,12471,61.1628258222573,61.5567316091688,61.1628258222573,61.3329215029691,13930.3360913378,0.0,1.0
2019-04-03,69.32,69.59,68.95,69.28,30691,62.0580662470562,62.2997811617519,61.7268272898806,62.0222566300642,34282.4107913759,0.0,1.0
2019-04-04,69.35,69.53,69.14,69.19,15797,62.0849234598002,62.246066736264,61.8969229705924,61.9416849918323,17645.5391897092,0.0,1.0
2019-04-05,70.05,70.05,69.35,69.35,214968,62.7115917571594,62.7115917571594,62.0849234598002,62.0849234598002,240123.204946091,0.0,1.0
2019-04-08,69.75,69.75,69.26,69.44,18311,62.4430196297197,62.4430196297197,62.0043518215683,62.1654950980321,20453.7233717013,0.0,1.0
2019-04-09,69.48,69.8,69.48,69.61,61799,62.201304715024,62.4877816509596,62.201304715024,62.3176859702479,69030.6182430107,0.0,1.0
2019-04-10,69.7,69.89,69.53,69.76,40657,62.3982576084798,62.5683532891915,62.246066736264,62.4519720339677,45414.6158660509,0.0,1.0
2019-04-11,69.09,69.4,68.95,69.4,20217,61.8521609493525,62.1296854810401,61.7268272898806,62.1296854810401,22582.7603847788,0.0,1.0
2019-04-12,69.78,70.1,69.75,70.1,33931,62.4698768424637,62.7563537783993,62.4430196297197,62.7563537783993,37901.5503099337,0.0,1.0
2019-04-15,69.6,69.91,69.08,69.91,53020,62.3087335659999,62.5862580976875,61.8432085451045,62.5862580976875,59224.3139734368,0.0,1.0
2019-04-16,70.1,70.1,69.8368,70.0,34447,62.7563537783993,62.7563537783993,62.5207264985922,62.6668297359194,38477.9317888151,0.0,1.0
2019-04-17,70.17,70.41,70.12,70.33,16394,62.8190206081352,63.0338783100869,62.7742585868953,62.962259076103,18312.3991565546,0.0,1.0
2019-04-18,69.95,70.29,69.74,69.95,24028,62.6220677146795,62.9264494591111,62.4340672254717,62.6220677146795,26839.7173925639,0.0,1.0
2019-04-22,69.46,69.58,69.15,69.48,32461,62.183399906528,62.2908287575039,61.9058753748404,62.201304715024,36259.5333061436,0.0,1.0
2019-04-23,69.48,69.74,69.4,69.42,10098,62.201304715024,62.4340672254717,62.1296854810401,62.1475902895361,11279.6514995052,0.0,1.0
2019-04-24,68.93,69.26,68.78,69.26,17837,61.7089224813846,62.0043518215683,61.5746364176648,62.0043518215683,19924.2566643567,0.0,1.0
2019-04-25,68.68,68.69,68.18,68.39,32840,61.4851123751849,61.4940647794329,61.0374921627855,61.2254926519933,36682.8832683453,0.0,1.0
2019-04-26,68.83,68.8473,68.59,68.76,15430,61.6193984389048,61.6348860982538,61.404540736953,61.5567316091688,17235.5934479466,0.0,1.0
2019-04-29,68.89,69.1,68.89,68.95,11202,61.6731128643927,61.8611133536004,61.6731128643927,61.7268272898806,12512.8397799027,0.0,1.0
2019-04-30,69.1,69.27,68.6,68.93,36468,61.8611133536004,62.0133042258162,61.413493141201,61.7089224813846,40735.4259144341,0.0,1.0
2019-05-01,68.42,69.54,68.42,69.08,29987,61.2523498647372,62.2550191405119,61.2523498647372,61.8432085451045,33496.0298589485,0.0,1.0
2019-05-02,68.75,69.07,68.45,68.67,22417,61.5477792049209,61.8342561408565,61.2792070774812,61.4761599709369,25040.2007986144,0.0,1.0
2019-05-03,69.46,69.54,69.0,69.37,15683,62.183399906528,62.2550191405119,61.7715893111206,62.1028282682961,17518.1990955377,0.0,1.0
2019-05-06,67.97,68.3,67.08,67.62,68761,60.8494916735777,61.1449210137614,60.0527276955068,60.5361575248982,76807.3001344303,0.0,1.0
2019-05-07,66.66,67.43,66.24,67.43,37520,59.6767267170913,60.3660618441864,59.3007257386757,60.3660618441864,41910.5292395954,0.0,1.0
2019-05-08,66.41,67.02,66.41,66.9,34066,59.4529166108915,59.9990132700188,59.4529166108915,59.891584419043,38052.3477898737,0.0,1.0
2019-05-09,65.45,65.49,64.5,65.11,27261,58.5934858030847,58.6292954200766,57.7430073995257,58.289104058653,30451.0377825323,0.0,1.0
2019-05-10,65.52,65.76,64.67,65.65,83257,58.6561526328206,58.8710103347723,57.8951982717415,58.7725338880444,92999.5984248666,0.0,1.0
2019-05-13,63.42,63.79,63.08,63.79,39405,56.776147740743,57.1073866979186,56.4717659963114,57.1073866979186,44016.1088669045,0.0,1.0
2019-05-14,64.39,64.46,64.13,64.17,11898,57.6445309527979,57.7071977825338,57.4117684423502,57.4475780593421,13290.2845653706,0.0,1.0
2019-05-15,64.56,64.67,64.02,64.25,35137,57.7967218250137,57.8951982717415,57.3132919956223,57.519197293326,39248.6744640636,0.0,1.0
2019-05-16,64.29,64.83,64.29,64.65,24954,57.555006910318,58.0384367397094,57.555006910318,57.8772934632456,27874.0764031147,0.0,1.0
2019-05-17,63.04,63.47,63.04,63.47,28904,56.4359563793194,56.8209097619829,56.4359563793194,56.8209097619829,32286.2989643195,0.0,1.0
2019-05-20,62.81,63.26,62.4,62.65,21860,56.2300510816157,56.6329092727752,55.8630025074482,56.0868126136479,24418.021566566,0.0,1.0
2019-05-21,63.18,63.28,62.9,62.9,10112,56.5612900387913,56.6508140812712,56.3106227198476,56.3106227198476,11295.2897566841,0.0,1.0
2019-05-22,63.05,63.27,62.81,63.23,38513,56.4449087835674,56.6418616770232,56.2300510816157,56.6060520600312,43019.7284809312,0.0,1.0
2019-05-23,62.14,62.25,61.88,62.04,21882,55.6302399970005,55.7287164437283,55.3974774865528,55.5407159545206,24442.5959707043,0.0,1.0
2019-05-24,62.04,62.53,62.04,62.34,30060,55.5407159545206,55.979383762672,55.5407159545206,55.8092880819602,33577.5721999531,0.0,1.0
2019-05-28,62.5,62.93,62.41,62.93,45895,55.952526549928,56.3374799325915,55.8719549116961,56.3374799325915,51265.5580877195,0.0,1.0
2019-05-29,62.4,62.4,61.95,62.36,21832,55.8630025074482,55.8630025074482,55.4601443162887,55.8271928904562,24386.7450522081,0.0,1.0
2019-05-30,62.6,62.89,62.3,62.3,17728,56.0420505924079,56.3016703155996,55.7734784649683,55.7734784649683,19802.5016620349,0.0,1.0
2019-05-31,62.57,62.81,62.21,62.62,155409,56.015193379664,56.2300510816157,55.6929068267364,56.0599554009039,173594.707851713,0.0,1.0
2019-06-03,63.44,63.57,63.18,63.3,24010,56.794052549239,56.9104338044628,56.5612900387913,56.6687188897671,26819.6110619053,0.0,1.0
2019-06-04,63.26,63.3397,62.95,63.29,581194,56.6329092727752,56.7042599346316,56.3553847410875,56.6597664855191,649204.374490336,0.0,1.0
2019-06-05,62.83,63.61,62.72,63.22,45115,56.2479558901117,56.9462434214548,56.1494794433838,56.5970996557832,50394.2837591777,0.0,1.0
2019-06-06,62.97,63.09,62.64,63.09,56936,56.3732895495835,56.4807184005594,56.0778602093999,56.4807184005594,63598.5579100641,0.0,1.0
2019-06-07,63.56,63.79,63.23,63.56,63983,56.9014814002148,57.1073866979186,56.6060520600312,56.9014814002148,71470.1863629274,0.0,1.0
2019-06-10,64.01,64.2907,63.86,64.06,13876,57.3043395913743,57.5556335786153,57.1700535276545,57.3491016126142,15499.7469010828,0.0,1.0
2019-06-11,64.68,64.95,64.55,64.94,24786,57.9041506759895,58.1458655906852,57.7877694207657,58.1369131864372,27686.4173169673,0.0,1.0
2019-06-12,63.8,64.42,63.8,64.28,19947,57.1163391021665,57.6713881655418,57.1163391021665,57.54605450607,22281.165424899,0.0,1.0
2019-06-13,63.8,64.47,63.58,64.34,54151,57.1163391021665,57.7161501867818,56.9193862087108,57.5997689315579,60487.6617498224,0.0,1.0
2019-06-14,63.45,63.45,63.14,63.37,21155,56.803004953487,56.803004953487,56.5254804217993,56.731385719503,23630.5236157687,0.0,1.0
2019-06-17,62.96,63.18,62.93,63.15,116630,56.6394991375421,56.8374135246174,56.6125108120319,56.8104251991071,129644.945873698,0.307361,1.0
2019-06-18,64.53,64.75,63.75,63.75,32946,58.0518881725793,58.2498025596546,57.3501917093124,57.3501917093124,36622.5018156122,0.0,1.0
2019-06-19,65.17,65.255,64.64,65.11,43490,58.6276391167983,58.7041060390774,58.1508453661169,58.5736624657777,48343.1252340488,0.0,1.0
2019-06-20,66.13,66.91,65.91,66.33,25519,59.4912655331267,60.1929619963936,59.2933511460515,59.6711877031952,28366.7098838283,0.0,1.0
2019-06-21,65.68,66.08,65.68,65.92,113576,59.0864406504728,59.4462849906096,59.0864406504728,59.3023472545549,126250.144667333,0.0,1.0
2019-06-24,65.79,66.08,65.79,65.79,23523,59.1853978440104,59.4462849906096,59.1853978440104,59.1853978440104,26147.9727496098,0.0,1.0
2019-06-25,65.11,65.79,65.11,65.67,76604,58.5736624657777,59.1853978440104,58.5736624657777,59.0774445419694,85152.3744637636,0.0,1.0
2019-06-26,65.87,66.02,65.71,65.74,74865,59.2573667120378,59.3923083395891,59.113428975983,59.1404173014933,83219.316409452,0.0,1.0
2019-06-27,66.33,66.48,66.01,66.48,20683,59.6711877031952,59.8061293307465,59.3833122310857,59.8061293307465,22991.0521778761,0.0,1.0
2019-06-28,66.16,66.35,66.12,66.27,16677,59.518253858637,59.689179920202,59.4822694246233,59.6172110521746,18538.0156249306,0.0,1.0
2019-07-01,67.14,67.59,66.9,67.27,21153,60.3998724919723,60.8046973746263,60.1839658878902,60.5168219025168,23513.500300663,0.0,1.0
2019-07-02,67.08,67.17,66.91,66.97,51746,60.3458958409518,60.4268608174826,60.1929619963936,60.2469386474142,57520.4267270888,0.0,1.0
2019-07-03,66.63,66.69,66.43,66.58,20248,59.9410709582978,59.9950476093183,59.7611487882294,59.8960904157807,22507.5097663606,0.0,1.0
2019-07-05,66.09,66.52,65.87,66.04,9142,59.4552810991131,59.8421137647602,59.2573667120378,59.410300556596,10162.1717840808,0.0,1.0
2019-07-08,65.37,65.45,65.28,65.37,15957,58.8075612868667,58.8795301548941,58.7265963103359,58.8075612868667,17737.6695644911,0.0,1.0
2019-07-09,65.1,65.29,64.99,65.03,20213,58.5646663572743,58.7355924188393,58.4657091637367,58.5016935977504,22468.6040550892,0.0,1.0
2019-07-10,65.69,66.0,65.53,65.58,16558,59.0954367589762,59.3743161225823,58.9514990229215,58.9964795654386,18405.736206608,0.0,1.0
2019-07-11,65.54,65.98,65.46,65.79,11526,58.9604951314249,59.3563239055754,58.8885262633975,59.1853978440104,12812.2065175361,0.0,1.0
2019-07-12,65.7,65.72,65.5,65.51,11758,59.1044328674796,59.1224250844865,58.9245106974112,58.9335068059146,13070.0958036778,0.0,1.0
2019-07-15,66.1,66.1,65.91,65.91,16946,59.4642772076165,59.4642772076165,59.2933511460515,59.2933511460515,18837.0338058448,0.0,1.0
2019-07-16,66.04,66.28,65.99,66.25,12060,59.410300556596,59.6262071606781,59.3653200140788,59.5992188351678,13405.7965123621,0.0,1.0
2019-07-17,65.83,66.11,65.77,66.11,42806,59.2213822780241,59.4732733161199,59.1674056270036,59.4732733161199,47582.7964766313,0.0,1.0
2019-07-18,66.14,66.14,65.67,65.79,19943,59.5002616416302,59.5002616416302,59.0774445419694,59.1853978440104,22168.4742824244,0.0,1.0
2019-07-19,65.9,66.4,65.9,66.4,6076,59.2843550375481,59.7341604627191,59.2843550375481,59.7341604627191,6754.03147670914,0.0,1.0
2019-07-22,65.92,66.13,65.91,65.99,9648,59.3023472545549,59.4912655331267,59.2933511460515,59.3653200140788,10724.6372098897,0.0,1.0
2019-07-23,66.19,66.19,65.96,66.01,24935,59.5452421841473,59.5452421841473,59.3383316885686,59.3833122310857,27717.5403014718,0.0,1.0
2019-07-24,66.3,66.32,66.08,66.32,28517,59.6441993776849,59.6621915946917,59.4462849906096,59.6621915946917,31699.2619521585,0.0,1.0
2019-07-25,65.88,66.1,65.77,66.1,18416,59.2663628205412,59.4642772076165,59.1674056270036,59.4642772076165,20471.0736792422,0.0,1.0
2019-07-26,66.0,66.05,65.86,65.89,10497,59.3743161225823,59.4192966650994,59.2483706035344,59.2753589290446,11668.378606158,0.0,1.0
2019-07-29,65.65,65.65,65.47,65.55,41066,59.0594523249625,59.0594523249625,58.8975223719009,58.9694912399283,45648.6268305691,0.0,1.0
2019-07-30,65.13,65.34,64.97,65.34,17343,58.5916546827846,58.7805729613564,58.4477169467298,58.7805729613564,19278.3357308372,0.0,1.0
2019-07-31,64.36,65.11,63.83,65.11,61377,57.8989543280211,58.5736624657777,57.4221605773398,58.5736624657777,68226.1668772182,0.0,1.0
2019-08-01,62.95,64.89,62.95,64.52,102865,56.6305030290387,58.3757480787025,56.6305030290387,58.0428920640759,114343.885426545,0.0,1.0
2019-08-02,62.46,62.79,62.27,62.68,30613,56.189693712371,56.4865652929839,56.018767650806,56.3876080994463,34029.158261438,0.0,1.0
2019-08-05,59.94,61.34,59.62,61.09,121832,53.9226743695088,55.1821295599878,53.6347988973993,54.9572268474023,135427.446160373,0.0,1.0
2019-08-06,60.74,61.13,60.46,61.06,20717,54.6423630497825,54.993211281416,54.3904720116867,54.930238521892,23028.8462973969,0.0,1.0
2019-08-07,61.0,61.0,59.98,60.23,94527,54.8762618708715,54.8762618708715,53.9586588035225,54.183561516108,105075.433409955,0.0,1.0
2019-08-08,61.79,61.83,61.41,61.41,6623,55.5869544426418,55.6229388766555,55.2451023195118,55.2451023195118,7362.07216429307,0.0,1.0
2019-08-09,61.23,61.58,60.99,61.58,13135,55.0831723664502,55.3980361640699,54.8672657623681,55.3980361640699,14600.7576442684,0.0,1.0
2019-08-12,60.61,61.4,60.53,61.13,62202,54.525413639238,55.2361062110083,54.4534447712107,54.993211281416,69143.2300714718,0.0,1.0
2019-08-13,61.4,61.69,60.16,60.16,11437,55.2361062110083,55.4969933576076,54.1205887565841,54.1205887565841,12713.2748517318,0.0,1.0
2019-08-14,60.09,60.49,60.0,60.34,80912,54.0576159970601,54.417460337197,53.9766510205293,54.2825187096457,89941.1117253935,0.0,1.0
2019-08-15,60.44,60.61,60.2,60.61,186716,54.3724797946799,54.525413639238,54.1565731905978,54.525413639238,207551.965306982,0.0,1.0
2019-08-16,61.56,61.58,61.08,61.08,19956,55.3800439470631,55.3980361640699,54.9482307388989,54.9482307388989,22182.9249751823,0.0,1.0
2019-08-19,62.09,62.35,61.97,62.27,28604,55.8568376977444,56.0907365188334,55.7488843957034,56.018767650806,31795.9704344616,0.0,1.0
2019-08-20,62.07,62.29,62.07,62.23,6280,55.8388454807376,56.0367598678129,55.8388454807376,55.9827832167923,6980.79619383368,0.0,1.0
2019-08-21,62.41,62.56,62.36,62.56,4268,56.1447131698539,56.2796547974053,56.0997326273368,56.2796547974053,4744.27359160544,0.0,1.0
2019-08-22,61.77,62.04,61.47,62.04,23317,55.5689622256349,55.8118571552273,55.2990789705323,55.8118571552273,25918.9848489841,0.0,1.0
2019-08-23,60.86,62.07,60.83,61.64,17443,54.7503163518236,55.8388454807376,54.7233280263133,55.4520128150905,19389.4949058982,0.0,1.0
2019-08-26,61.28,61.45,61.21,61.29,27797,55.1281529089673,55.2810867535255,55.0651801494433,55.1371490174707,30898.9158917189,0.0,1.0
2019-08-27,61.6,61.97,61.47,61.85,15066,55.4160283810768,55.7488843957034,55.2990789705323,55.6409310936623,16747.2413146972,0.0,1.0
2019-08-28,61.46,61.71,61.2,61.46,28172,55.2900828620289,55.5149855746144,55.0561840409399,55.2900828620289,31315.7627981978,0.0,1.0
2019-08-29,62.17,62.23,61.91,61.91,8773,55.9288065657718,55.9827832167923,55.6949077446828,55.6949077446828,9751.99442810556,0.0,1.0
2019-08-30,62.53,62.68,62.26,62.58,21580,56.252666471895,56.3876080994463,56.0097715423026,56.2976470144121,23988.1499781737,0.0,1.0
2019-09-03,61.9,62.07,61.73,61.91,18083,55.6859116361794,55.8388454807376,55.5329777916213,55.6949077446828,20100.9136262889,0.0,1.0
2019-09-04,63.1,63.11,62.8,62.8,16218,56.76544465659,56.7744407650934,56.4955614014874,56.4955614014874,18027.7950114004,0.0,1.0
2019-09-05,63.96,64.03,63.85,63.85,49034,57.5391099878843,57.6020827474082,57.4401527943466,57.4401527943466,54505.7898994332,0.0,1.0
2019-09-06,64.07,64.57,64.07,64.4,14753,57.6380671814219,58.087872606593,57.6380671814219,57.9349387620348,16399.3130967561,0.0,1.0
2019-09-09,64.2,64.48,64.16,64.2,18680,57.7550165919664,58.0069076300622,57.7190321579527,57.7550165919664,20764.5339014034,0.0,1.0
2019-09-10,64.38,64.51,64.17,64.51,18699,57.916946545028,58.0338959555725,57.7280282664561,58.0338959555725,20785.654144665,0.0,1.0
2019-09-11,64.91,64.93,64.55,64.55,12082,58.3937402957093,58.4117325127162,58.0698803895861,58.0698803895861,13430.2515308756,0.0,1.0
2019-09-12,65.29,65.67,65.18,65.22,30837,58.7355924188393,59.0774445419694,58.6366352253017,58.6726196593154,34278.1548135747,0.0,1.0
2019-09-13,65.77,65.81,65.65,65.65,33651,59.1674056270036,59.2033900610173,59.0594523249625,59.0594523249625,37406.1739997925,0.0,1.0
2019-09-16,64.97,65.25,64.93,65.0,388520,58.4477169467298,58.6996079848256,58.4117325127162,58.4747052722401,431875.626947176,0.0,1.0
2019-09-17,65.03,65.1,64.73,64.73,16184,58.5016935977504,58.5646663572743,58.2318103426477,58.2318103426477,17990.0008918797,0.0,1.0
2019-09-18,64.97,65.03,64.59,65.03,28274,58.4477169467298,58.5016935977504,58.1058648235998,58.5016935977504,31429.1451567601,0.0,1.0
2019-09-19,64.85,65.12,64.71,64.96,90145,58.3397636446888,58.5826585742812,58.2138181256409,58.4387208382264,100204.43835878,0.0,1.0
2019-09-20,64.99,65.41,64.79,65.27,22599,58.4657091637367,58.8435457208804,58.2857869936683,58.7176002018325,25120.8619720458,0.0,1.0
2019-09-23,64.95,65.06,64.77,64.87,7450,58.429724729723,58.5286819232606,58.2677947766614,58.3577558616956,8281.35854204792,0.0,1.0
2019-09-24,64.12,64.61,64.12,64.61,7977,57.683047723939,58.1238570406067,57.683047723939,58.1238570406067,8867.16739461963,0.0,1.0
2019-09-25,64.14,64.23,63.79,64.02,2872,57.7010399409459,57.7820049174767,57.3861761433261,57.5930866389048,3192.49150775323,0.0,1.0
2019-09-26,64.21,64.45,64.14,64.26,2937,57.7640127004698,57.9799193045519,57.7010399409459,57.8089932429869,3264.74497154292,0.0,1.0
2019-09-27,63.2,64.31,63.02,64.1,16614,56.8554057416242,57.853973785504,56.6934757885626,57.6650555069322,18467.9853446422,0.0,1.0
2019-09-30,63.74,64.05,63.74,63.82,27160,57.341195600809,57.6200749644151,57.341195600809,57.4131644688364,30190.8319465801,0.0,1.0
2019-10-01,63.4,64.01,63.27,64.01,38857,57.0353279116927,57.5840905304014,56.9183785011482,57.5840905304014,43193.1206534706,0.0,1.0
2019-10-02,62.94,63.04,62.67,62.95,45537,56.6215069205353,56.7114680055695,56.3786119909429,56.6305030290387,50618.5535475484,0.0,1.0
2019-10-03,63.72,63.8,63.11,63.48,11253,57.3232033838022,57.3951722518295,56.7744407650934,57.10729677972,12508.7419696195,0.0,1.0
2019-10-04,63.87,63.87,63.34,63.52,78186,57.4581450113535,57.4581450113535,56.9813512606721,57.1432812137337,86910.9126132293,0.0,1.0
2019-10-07,63.42,63.69,63.37,63.59,20393,57.0533201286995,57.2962150582919,57.0083395861824,57.2062539732577,22668.6905701991,0.0,1.0
2019-10-08,63.07,63.4,63.05,63.1,25108,56.7384563310797,57.0353279116927,56.7204641140729,56.76544465659,27909.8456743274,0.0,1.0
2019-10-09,63.6,63.72,63.5,63.58,7962,57.2152500817611,57.3232033838022,57.1252889967269,57.1972578647542,8850.49351836047,0.0,1.0
2019-10-10,64.19,64.33,64.0,64.04,6415,57.746020483463,57.8719660025109,57.575094421898,57.6110788559116,7130.86108016609,0.0,1.0
2019-10-11,65.22,65.53,64.95,64.95,12741,58.6726196593154,58.9514990229215,58.429724729723,58.429724729723,14162.7904945278,0.0,1.0
2019-10-14,64.89,65.13,64.89,65.01,6535,58.3757480787025,58.5916546827846,58.3757480787025,58.4837013807435,7264.25209023934,0.0,1.0
2019-10-15,65.53,65.63,65.1,65.14,26975,58.9514990229215,59.0414601079557,58.5646663572743,58.600650791288,29985.1874727171,0.0,1.0
2019-10-16,65.66,65.78,65.52,65.61,17043,59.0684484334659,59.176401735507,58.942502914418,59.0234678909488,18944.8582056541,0.0,1.0
2019-10-17,65.9,66.25,65.87,66.25,13086,59.2843550375481,59.5992188351678,59.2573667120378,59.5992188351678,14546.2896484885,0.0,1.0
2019-10-18,65.35,65.78,65.32,65.73,3098,58.7895690698599,59.176401735507,58.7625807443496,59.1314211929899,3443.7112433912,0.0,1.0
2019-10-21,65.96,66.08,65.72,65.82,9879,59.3383316885686,59.4462849906096,59.1224250844865,59.2123861695207,10981.4149042807,0.0,1.0
2019-10-22,65.86,66.18,65.78,65.97,11710,59.2483706035344,59.5362460756439,59.176401735507,59.347327797072,13016.7393996485,0.0,1.0
2019-10-23,65.82,65.88,65.5,65.5,9674,59.2123861695207,59.2663628205412,58.9245106974112,58.9245106974112,10753.5385954056,0.0,1.0
2019-10-24,65.87,66.0,65.79,65.93,41245,59.2573667120378,59.3743161225823,59.1853978440104,59.3113433630583,45847.6017539284,0.0,1.0
2019-10-25,66.35,66.35,65.88,65.99,5589,59.689179920202,59.689179920202,59.2663628205412,59.3653200140788,6212.68629416185,0.0,1.0
2019-10-28,66.75,66.9,66.43,66.43,12709,60.0490242603389,60.1839658878902,59.7611487882294,59.7611487882294,14127.2195585083,0.0,1.0
2019-10-29,66.54,66.61,66.45,66.57,5325,59.860105981767,59.923078741291,59.7791410052362,59.8870943072773,5919.2260720007,0.0,1.0
2019-10-30,66.67,66.77,66.23,66.44,11466,59.9770553923115,60.0670164773457,59.581226618161,59.7701448967328,12745.5110124995,0.0,1.0
2019-10-31,66.2,66.54,66.17,66.54,13470,59.5542382926507,59.860105981767,59.5272499671404,59.860105981767,14973.1408807229,0.0,1.0
2019-11-01,67.27,67.47,67.05,67.05,5567,60.5168219025168,60.6967440725852,60.3189075154415,60.3189075154415,6188.23127564842,0.0,1.0
2019-11-04,68.15,68.22,68.08,68.11,7673,61.3084794508179,61.3714522103419,61.2455066912939,61.2724950168042,8529.24350243405,0.0,1.0
2019-11-05,68.64,68.74,68.41,68.55,11724,61.7492887674856,61.8392498525198,61.5423782719069,61.6683237909548,13032.301684157,0.0,1.0
2019-11-06,68.52,68.73,68.34,68.73,13747,61.6413354654445,61.8302537440164,61.4794055123829,61.8302537440164,15281.051795642,0.0,1.0
2019-11-07,69.01,69.26,68.92,68.92,8599,62.0821447821122,62.3070474946977,62.0011798055814,62.0011798055814,9558.57746349933,0.0,1.0
2019-11-08,68.51,68.84,68.48,68.84,5921,61.6323393569411,61.929210937554,61.6053510314308,61.929210937554,6581.73475536452,0.0,1.0
2019-11-11,67.76,67.88,67.54,67.7,16669,60.9576312191845,61.0655845212255,60.7597168321092,60.9036545681639,18529.1228909257,0.0,1.0
2019-11-12,67.55,67.95,67.51,67.67,4632,60.7687129406126,61.1285572807495,60.7327285065989,60.8766662426537,5148.89298882764,0.0,1.0
2019-11-13,66.9,67.08,66.79,66.79,2865,60.1839658878902,60.3458958409518,60.0850086943526,60.0850086943526,3184.71036549896,0.0,1.0
2019-11-14,66.92,67.03,66.71,67.03,10525,60.2019581048971,60.3009152984347,60.0130398263252,60.3009152984347,11699.5031751751,0.0,1.0
2019-11-15,67.52,67.52,67.13,67.36,13975,60.7417246151023,60.7417246151023,60.3908763834689,60.5977868790476,15534.4947147812,0.0,1.0
2019-11-18,67.48,67.6,67.37,67.53,11100,60.7057401810887,60.8136934831297,60.606782987551,60.7507207236058,12338.6684317761,0.0,1.0
2019-11-19,67.82,68.16,67.64,68.16,7423,61.011607870205,61.3174755593213,60.8496779171434,61.3174755593213,8251.34556478143,0.0,1.0
2019-11-20,67.3,67.54,67.01,67.42,52420,60.5438102280271,60.7597168321092,60.2829230814278,60.6517635300681,58269.6395670002,0.0,1.0
2019-11-21,67.13,67.13,66.77,66.81,10983,60.3908763834689,60.3908763834689,60.0670164773457,60.1030009113594,12208.6121969547,0.0,1.0
2019-11-22,66.96,67.04,66.89,67.02,25500,60.2379425389107,60.3099114069381,60.1749697793868,60.2919191899313,28345.5896405667,0.0,1.0
2019-11-25,67.96,67.98,67.6,67.6,27716,61.1375533892529,61.1555456062597,60.8136934831297,60.8136934831297,30808.8769599195,0.0,1.0
2019-11-26,68.16,68.16,67.54,67.79,36900,61.3174755593213,61.3174755593213,60.7597168321092,60.9846195446947,41017.7355975259,0.0,1.0
2019-11-27,68.17,68.22,67.9,68.0,9992,61.3264716678247,61.3714522103419,61.0835767382324,61.1735378232666,11107.0247720997,0.0,1.0
2019-11-29,66.79,67.09,66.76,67.09,6594,60.0850086943526,60.3548919494552,60.0580203688423,60.3548919494552,7329.83600352536,0.0,1.0
2019-12-02,66.72,66.93,66.63,66.83,4309,60.0220359348286,60.2109542134005,59.9410709582978,60.1209931283663,4789.84885338047,0.0,1.0
2019-12-03,66.48,66.48,65.85,65.85,16652,59.8061293307465,59.8061293307465,59.2393744950309,59.2393744950309,18510.2258311654,0.0,1.0
2019-12-04,66.76,66.88,66.76,66.88,7525,60.0580203688423,60.1659736708834,60.0580203688423,60.1659736708834,8364.7279233437,0.0,1.0
2019-12-05,67.1,67.17,66.77,66.77,11292,60.3638880579586,60.4268608174826,60.0670164773457,60.0670164773457,12552.0940478933,0.0,1.0
2019-12-06,67.49,67.55,67.37,67.37,22509,60.7147362895921,60.7687129406126,60.606782987551,60.606782987551,25020.8187144908,0.0,1.0
2019-12-09,67.17,67.52,67.17,67.47,9749,60.4268608174826,60.7417246151023,60.4268608174826,60.6967440725852,10836.9079767014,0.0,1.0
2019-12-10,67.64,67.64,67.36,67.36,4765,60.8496779171434,60.8496779171434,60.5977868790476,60.5977868790476,5296.73469165884,0.0,1.0
2019-12-11,68.4,68.47,67.77,67.77,19474,61.5333821634034,61.5963549229274,60.9666273276879,60.9666273276879,21647.1377513881,0.0,1.0
2019-12-12,69.77,69.84,68.69,68.69,46152,62.7658490283722,62.8288217878961,61.7942693100027,61.7942693100027,51302.1824741739,0.0,1.0
2019-12-13,69.61,70.46,69.58,70.01,29043,62.6219112923174,63.3865805151083,62.5949229668072,62.9817556324543,32283.9592129796,0.0,1.0
2019-12-16,69.13,69.37,69.05,69.1,18800,63.0960125077237,63.3150641929813,63.0229952793045,63.0686310470665,20597.8785084225,1.007007,1.0
2019-12-17,69.92,70.08,69.72,70.0,30555,63.8170576383631,63.9630920952015,63.6345145673152,63.8900748667823,33477.0307353644,0.0,1.0
2019-12-18,70.3,70.3,70.1,70.22,11506,64.1638894733542,64.1638894733542,63.9813464023063,64.090872244935,12606.3398998888,0.0,1.0
2019-12-19,69.86,70.18,69.79,70.06,19079,63.7622947170487,64.0543636307254,63.6984046421819,63.9448377880967,20903.5597905422,0.0,1.0
2019-12-20,70.51,70.51,70.23,70.27,20346,64.3555596979546,64.3555596979546,64.0999993984874,64.136508012697,22291.7253261896,0.0,1.0
2019-12-23,70.41,70.41,70.11,70.36,27883,64.2642881624306,64.2642881624306,63.9904735558587,64.2186523946686,30549.502470763,0.0,1.0
2019-12-24,70.13,70.21,70.0,70.0,9351,64.0087278629635,64.0817450913826,63.8900748667823,63.8900748667823,10245.2532942691,0.0,1.0
2019-12-26,70.59,70.59,70.26,70.26,6150,64.4285769263737,64.4285769263737,64.1273808591446,64.1273808591446,6738.1357886595,0.0,1.0
2019-12-27,71.03,71.28,70.87,71.28,52879,64.8301716826792,65.0583505214892,64.6841372258409,65.0583505214892,57935.9158322806,0.0,1.0
2019-12-30,70.8,71.24,70.61,71.24,46015,64.6202471509741,65.0218419072796,64.4468312334785,65.0218419072796,50415.4989130352,0.0,1.0
2019-12-31,70.78,70.85,70.56,70.84,7699,64.6019928438693,64.6658829187361,64.4011954657165,64.6567557651837,8435.26950193324,0.0,1.0
2020-01-02,72.25,72.38,71.61,71.62,39310,65.9436844160717,66.0623374122529,65.3595465887183,65.3686737422707,43069.287455643,0.0,1.0
2020-01-03,71.07,71.52,71.07,71.37,40822,64.8666802968888,65.2774022067467,64.8666802968888,65.1404949034607,44725.8827910013,0.0,1.0
2020-01-06,70.66,70.74,70.29,70.29,44095,64.4924670012405,64.5654842296597,64.1547623198018,64.1547623198018,48311.8857887708,0.0,1.0
2020-01-07,70.91,71.0,70.69,70.69,74637,64.7206458400505,64.802790222022,64.5198484618977,64.5198484618977,81774.6733102729,0.0,1.0
2020-01-08,71.48,71.63,70.71,70.92,82090,65.2408935925371,65.3778008958231,64.5381027690025,64.7297729936029,89940.4173806598,0.0,1.0
2020-01-09,71.95,72.12,71.76,72.1,18842,65.6698698094998,65.8250314198905,65.4964538920042,65.8067771127858,20643.8950455158,0.0,1.0
2020-01-10,72.49,72.59,72.05,72.23,41359,66.1627361013293,66.2540076368532,65.7611413450238,65.9254301089669,45314.2370866939,0.0,1.0
2020-01-13,73.59,73.71,72.94,73.04,32298,67.166722992093,67.2762488347217,66.5734580111871,66.6647295467111,35386.7170247356,0.0,1.0
2020-01-14,73.29,73.35,72.93,73.28,68133,66.8929083855211,66.9476713068354,66.5643308576348,66.8837812319687,74648.6838518271,0.0,1.0
2020-01-15,72.73,73.05,72.61,73.05,1093391,66.3817877865868,66.6738567002635,66.272261943958,66.6738567002635,1197953.98830865,0.0,1.0
2020-01-16,73.1,73.28,73.0,73.08,158590,66.7194924680255,66.8837812319687,66.6282209325015,66.7012381609207,173756.25280057,0.0,1.0
2020-01-17,73.44,73.53,73.27,73.46,45183,67.029815688807,67.1119600707786,66.8746540784163,67.0480699959118,49503.933225854,0.0,1.0
2020-01-21,71.34,71.91,71.34,71.86,56764,65.1131134428036,65.6333611952902,65.1131134428036,65.5877254275282,62192.4455134093,0.0,1.0
2020-01-22,72.03,72.28,71.89,72.28,71268,65.742887037919,65.9710658767289,65.6151068881854,65.9710658767289,78083.4896562902,0.0,1.0
2020-01-23,71.22,71.38,70.57,71.05,98675,65.0035876001748,65.1496220570131,64.4103226192689,64.848425989784,108111.471373329,0.0,1.0
2020-01-24,70.57,71.57,70.31,71.57,32126,64.4103226192689,65.3230379745087,64.1730166269066,65.3230379745087,35198.2683490203,0.0,1.0
2020-01-27,68.14,68.53,67.16,67.53,146169,62.1924243060364,62.5483832945799,61.2979632579014,61.6356679393401,160147.409771149,0.0,1.0
2020-01-28,68.69,68.82,68.03,68.16,24273,62.6944177514182,62.8130707475994,62.09202561696,62.2106786131411,26594.2715444117,0.0,1.0
2020-01-29,69.11,69.36,68.87,69.15,24786,63.0777582006189,63.3059370394288,62.8587065153614,63.1142668148285,27156.3306760511,0.0,1.0
2020-01-30,68.1,68.1,67.125,67.42,41740,62.1559156918268,62.1559156918268,61.266018220468,61.5352692502637,45731.6728160402,0.0,1.0
2020-01-31,66.37,66.89,66.1,66.89,29137,60.576918127262,61.0515301119867,60.3304849813473,61.0515301119867,31923.4247925482,0.0,1.0
2020-02-03,67.19,67.37,66.66,66.66,27759,61.3253447185586,61.4896334825018,60.8416055802815,60.8416055802815,30413.6441231543,0.0,1.0
2020-02-04,69.09,69.53,69.01,69.01,73542,63.0595038935141,63.4610986498196,62.9864866650949,62.9864866650949,80574.9564503409,0.0,1.0
2020-02-05,69.67,70.15,69.31,70.15,34073,63.5888787995532,64.0269821700683,63.2603012716669,64.0269821700683,37331.4635328447,0.0,1.0
2020-02-06,70.07,70.21,69.86,70.13,18200,63.9539649416491,64.0817450913826,63.7622947170487,64.0087278629635,19940.4994070899,0.0,1.0
2020-02-07,68.98,69.29,68.76,68.97,24726,62.9591052044377,63.2420469645621,62.758307826285,62.9499780508853,27090.5927659178,0.0,1.0
2020-02-10,69.65,69.65,69.1,69.1,20107,63.5706244924484,63.5706244924484,63.0686310470665,63.0686310470665,22029.8693174921,0.0,1.0
2020-02-11,70.33,70.76,70.3,70.32,30421,64.1912709340114,64.5837385367645,64.1638894733542,64.182143780459,33330.2160694001,0.0,1.0
2020-02-12,71.36,71.42,70.86,70.86,18126,65.1313677499083,65.1861306712227,64.6750100722885,64.6750100722885,19859.4226512589,0.0,1.0
2020-02-13,70.63,71.07,70.53,70.75,17982,64.4650855405833,64.8666802968888,64.3738140050594,64.5746113832121,19701.651666939,0.0,1.0
2020-02-14,70.5,70.74,70.38,70.74,16080,64.3464325444022,64.5654842296597,64.2369067017734,64.5654842296597,17617.7599157146,0.0,1.0
2020-02-18,70.01,70.33,69.85,70.02,20941,63.8992020203347,64.1912709340114,63.7531675634963,63.9083291738871,22943.6262683445,0.0,1.0
2020-02-19,70.63,70.71,70.33,70.33,23536,64.4650855405833,64.5381027690025,64.1912709340114,64.1912709340114,25786.7908816081,0.0,1.0
2020-02-20,69.44,70.01,69.2,69.82,33566,63.378954267848,63.8992020203347,63.1599025825905,63.7257861028391,36775.9781922186,0.0,1.0
2020-02-21,68.94,69.25,68.84,69.19,43805,62.9225965902282,63.2055383503525,62.8313250547042,63.1507754290381,47994.15255646,0.0,1.0
2020-02-24,66.37,66.85,65.98,65.98,63438,60.576918127262,61.0150214977771,60.2209591387185,60.2209591387185,69504.6923838993,0.0,1.0
2020-02-25,66.27,67.64,66.07,67.53,155933,60.485646591738,61.7360666284165,60.3031035206901,61.6356679393401,170845.159013503,0.0,1.0
2020-02-26,66.63,67.3,66.63,67.28,60072,60.8142241196243,61.425743407635,60.8142241196243,61.4074891005302,65816.7956254233,0.0,1.0
2020-02-27,65.62,66.7,65.49,66.0,74860,59.8923816108322,60.8781141944911,59.773728614651,60.2392134458233,82018.9992096015,0.0,1.0
2020-02-28,65.24,65.36,63.25,63.9,52139,59.5455497758411,59.6550756184699,57.729246218914,58.3225111998198,57125.1482739703,0.0,1.0
2020-03-02,66.41,66.45,65.12,65.56,67184,60.6134267414716,60.6499353556812,59.4360239332123,59.8376186895178,73608.929239886,0.0,1.0
2020-03-03,66.24,67.43,65.83,66.58,38930,60.4582651310808,61.5443964038161,60.0840518354325,60.7685883518623,42652.9473581324,0.0,1.0
2020-03-04,67.4,67.48,66.94,66.99,37661,61.5170149431589,61.5900321715781,61.0971658797487,61.1428016475106,41262.5905588139,0.0,1.0
2020-03-05,66.57,67.36,66.32,67.12,22245,60.7594611983099,61.4805063289494,60.5312823595,61.2614546436918,24372.3301819074,0.0,1.0
2020-03-06,65.32,65.56,64.62,65.51,36081,59.6185670042603,59.8376186895178,58.9796662555925,59.7919829217558,39531.4922586379,0.0,1.0
2020-03-09,61.99,63.0,60.23,61.79,104515,56.5792248713119,57.5010673801041,54.97284584609,56.396681800264,114509.961292967,0.0,1.0
2020-03-10,64.46,64.52,63.13,64.2,32633,58.8336317987541,58.8883947200685,57.6197203762852,58.5963258063918,35753.7536896464,0.0,1.0
2020-03-11,62.16,63.05,61.9,62.81,48014,56.7343864817027,57.546703147866,56.4970804893403,57.3276514626085,52605.6669523084,0.0,1.0
2020-03-12,55.78,57.59,55.22,57.26,149086,50.9112625152731,52.563277308257,50.4001419163388,52.2620812410279,163343.367835462,0.0,1.0
2020-03-13,60.18,60.96,57.41,60.96,100303,54.927210078328,55.639128055415,52.3989885443139,55.639128055415,109895.160001612,0.0,1.0
2020-03-16,53.19,56.39,52.5,55.0,206287,48.5473297452021,51.4680188819693,47.9175561500867,50.1993445381861,226014.604461008,0.0,1.0
2020-03-17,55.58,55.76,53.21,54.29,71434,50.7287194442251,50.8930082081683,48.5655840523069,49.5513166359659,78265.3645409923,0.0,1.0
2020-03-18,51.52,54.65,49.13,52.1,108427,47.0230951019518,49.8798941638522,44.8417054029288,47.5524700079908,118796.073033656,0.0,1.0
2020-03-19,51.22,52.0,50.35,51.01,75143,46.7492804953798,47.4611984724668,45.9552181363213,46.5576102707795,82329.0630190635,0.0,1.0
2020-03-20,52.26,54.45,52.2,53.39,32153,47.6985044648292,49.6973510928042,47.6437415435148,48.7298728162501,35227.8504085802,0.0,1.0
2020-03-23,51.01,52.02,50.16,51.51,84452,46.5576102707795,47.4794527795716,45.7818022188257,47.0139679483994,92528.2997762392,0.0,1.0
2020-03-24,54.71,54.99,53.56,53.75,113298,49.9346570851666,50.1902173846337,48.8850344266408,49.0584503441364,124132.895704641,0.0,1.0
2020-03-25,56.33,57.0,54.82,55.2,83420,51.4132559606549,52.0247752486656,50.0350557742429,50.381887609234,91397.6077219472,0.0,1.0
2020-03-26,58.96,58.96,56.62,57.04,190351,53.8136973449355,53.8136973449355,51.6779434136745,52.0612838628752,208554.615529613,0.0,1.0
2020-03-27,55.46,56.24,55.3,55.68,63803,50.6191936015964,51.3311115786834,50.473159144758,50.8199909797491,69904.5980038766,0.0,1.0
2020-03-30,56.59,56.63,55.54,55.63,301857,51.6505619530173,51.6870705672269,50.6922108300155,50.7743552119871,330724.138984941,0.0,1.0
2020-03-31,56.95,57.63,56.71,57.49,43819,51.9791394809036,52.5997859224666,51.7600877956461,52.4720057727331,48009.4914021578,0.0,1.0
2020-04-01,54.84,55.72,54.48,55.47,68376,50.0533100813477,50.8564995939587,49.7247325534614,50.6283207551488,74914.9223878669,0.0,1.0
2020-04-02,56.47,56.68,55.53,55.53,119261,51.5410361103885,51.7327063349889,50.6830836764631,50.6830836764631,130666.148340052,0.0,1.0
2020-04-03,55.54,56.94,55.17,56.51,37346,50.6922108300155,51.9700123273512,50.3545061485768,51.5775447245981,40917.4665306142,0.0,1.0
2020-04-06,57.92,58.19,57.12,57.12,58030,52.8644733754861,53.1109065214009,52.1343010912943,52.1343010912943,63579.5154172212,0.0,1.0
2020-04-07,58.59,60.13,58.4,60.13,14501,53.4759926634968,54.881574310566,53.3025767460012,54.881574310566,15887.7572473742,0.0,1.0
2020-04-08,59.03,59.18,58.24,58.62,46227,53.8775874198023,54.0144947230882,53.1565422891629,53.503374124154,50647.7728621727,0.0,1.0
2020-04-09,58.79,59.75,58.75,59.51,26521,53.6585357345447,54.5347424755749,53.6220271203351,54.3156907903173,29057.251910738,0.0,1.0
2020-04-13,58.75,58.9,58.34,58.8,49040,53.6220271203351,53.7589344236211,53.2478138246868,53.6676628880971,53729.7852155873,0.0,1.0
2020-04-14,60.17,60.58,59.96,60.43,29096,54.9180829247756,55.2922962204239,54.7264127001752,55.1553889171379,31878.5038872905,0.0,1.0
2020-04-15,59.02,59.33,58.68,59.16,79081,53.8684602662499,54.1514020263742,53.5581370454683,53.9962404159834,86643.6611874766,0.0,1.0
2020-04-16,59.64,59.81,59.29,59.63,18073,54.4343437864985,54.5895053968893,54.1148934121646,54.4252166329461,19801.3541639745,0.0,1.0
2020-04-17,60.52,61.47,60.47,60.85,13523,55.2375332991095,56.1046128865872,55.1918975313475,55.5387293663386,14816.229312202,0.0,1.0
2020-04-20,60.25,61.01,60.12,60.43,35858,54.9911001531948,55.684763823177,54.8724471570136,55.1553889171379,39287.1663593092,0.0,1.0
2020-04-21,58.66,59.03,58.53,58.79,35885,53.5398827383636,53.8775874198023,53.4212297421824,53.6585357345447,39316.7484188692,0.0,1.0
2020-04-22,60.16,60.29,59.97,60.02,148066,54.9089557712232,55.0276087674043,54.7355398537276,54.7811756214896,162225.823363196,0.0,1.0
2020-04-23,60.03,60.83,59.92,60.8,26732,54.790302775042,55.5204750592338,54.6899040859656,55.4930935985766,29288.4302280399,0.0,1.0
2020-04-24,60.12,60.12,59.53,59.89,51853,54.8724471570136,54.8724471570136,54.3339450974221,54.6625226253084,56811.7975690017,0.0,1.0
2020-04-27,61.21,61.21,60.77,60.96,11375,55.8673068942249,55.8673068942249,55.4657121379194,55.639128055415,12462.8121294312,0.0,1.0
2020-04-28,61.07,62.11,61.07,61.77,16028,55.7395267444914,56.6887507139407,55.7395267444914,56.3784274931592,17560.7870602657,0.0,1.0
2020-04-29,62.55,62.55,61.99,62.17,20210,57.0903454702462,57.0903454702462,56.5792248713119,56.7435136352551,22142.7193965542,0.0,1.0
2020-04-30,61.16,62.58,61.15,62.44,16827,55.8216711264629,57.1177269309034,55.8125439729105,56.9899467811698,18436.1968968737,0.0,1.0
2020-05-01,59.17,59.98,59.07,59.88,16714,54.0053675695358,54.74466700728,53.9140960340119,54.653395471756,18312.3904994561,0.0,1.0
2020-05-04,60.13,60.13,59.4,59.87,10417,54.881574310566,54.881574310566,54.215292101241,54.6442683182037,11413.1968309701,0.0,1.0
2020-05-05,60.3,60.66,60.23,60.47,26418,55.0367359209567,55.365313448843,54.97284584609,55.1918975313475,28944.4018316759,0.0,1.0
2020-05-06,60.12,61.05,60.12,60.54,39499,54.8724471570136,55.7212724373865,54.8724471570136,55.2557876062143,43276.3618725628,0.0,1.0
2020-05-07,60.77,60.94,60.48,60.5,41811,55.4657121379194,55.6208737483102,55.2010246848999,55.2192789920047,45809.4626763646,0.0,1.0
2020-05-08,61.89,62.11,61.44,61.44,8331,56.4879533357879,56.6887507139407,56.0772314259301,56.0772314259301,9127.70882200362,0.0,1.0
2020-05-11,61.77,61.97,61.61,61.77,11275,56.3784274931592,56.5609705642071,56.2323930363208,56.3784274931592,12353.2489458757,0.0,1.0
2020-05-12,61.5,62.51,61.5,61.9,19985,56.1319943472444,57.0538368560366,56.1319943472444,56.4970804893403,21896.2022335545,0.0,1.0
2020-05-13,61.45,62.54,61.2,62.18,28590,56.0863585794825,57.0812183166938,55.8581797406725,56.7526407888075,31324.1141784999,0.0,1.0
2020-05-14,61.47,61.48,60.11,60.11,20831,56.1046128865872,56.1137400401396,54.8633200034612,54.8633200034612,22823.1067664335,0.0,1.0
2020-05-15,60.66,60.76,60.35,60.59,16366,55.365313448843,55.456584984367,55.0823716887187,55.3014233739763,17931.1106206831,0.0,1.0
2020-05-18,62.72,62.79,61.87,61.87,13546,57.2455070806369,57.3093971555037,56.4696990286831,56.4696990286831,14841.4288444198,0.0,1.0
2020-05-19,62.1,62.86,62.1,62.63,11440,56.6796235603883,57.3732872303705,56.6796235603883,57.1633626986654,12534.0281987422,0.0,1.0
2020-05-20,63.02,63.32,62.58,63.27,22249,57.5193216872089,57.7931362937808,57.1177269309034,57.7475005260188,24376.7127092496,0.0,1.0
2020-05-21,62.02,62.51,61.71,62.51,42931,56.6066063319691,57.0538368560366,56.3236645718448,57.0538368560366,47036.5703321855,0.0,1.0
2020-05-22,60.55,60.98,60.41,60.98,37995,55.2649147597667,55.6573823625198,55.1371346100331,55.6573823625198,41628.531591889,0.0,1.0
2020-05-26,61.63,62.38,61.53,61.94,70820,56.2506473434256,56.9351838598554,56.1593758079016,56.5335891035499,77592.6465939618,0.0,1.0
2020-05-27,61.49,61.86,61.13,61.86,91239,56.122867193692,56.4605718751307,55.7942896658057,56.4605718751307,99964.3530441469,0.0,1.0
2020-05-28,61.34,62.08,61.25,61.75,20563,55.9859598904061,56.6613692532835,55.9038155084345,56.3601731860544,22529.4774345049,0.0,1.0
2020-05-29,62.66,62.66,61.65,61.71,30363,57.1907441593225,57.1907441593225,56.2689016505304,56.3236645718448,33266.6694229379,0.0,1.0
2020-06-01,63.94,63.97,63.1,63.1,8924,58.3590198140294,58.3864012746866,57.592338915628,57.592338915628,9777.41850048737,0.0,1.0
2020-06-02,65.26,65.39,64.5,64.5,41419,59.5638040829459,59.6824570791271,58.8701404129637,58.8701404129637,45379.9749968272,0.0,1.0
2020-06-03,66.71,66.79,66.24,66.24,27435,60.8872413480435,60.9602585764627,60.4582651310808,60.4582651310808,30058.6594084347,0.0,1.0
2020-06-04,65.91,66.42,65.68,66.08,24544,60.1570690638517,60.622553895024,59.9471445321466,60.3122306742425,26891.1877718469,0.0,1.0
2020-06-05,67.44,67.83,67.19,67.19,46591,61.5535235573685,61.909482545912,61.3253447185586,61.3253447185586,51046.5828503146,0.0,1.0
2020-06-08,67.6,67.66,66.91,67.43,35703,61.6995580142069,61.7543209355213,61.0697844190915,61.5443964038161,39117.3434247983,0.0,1.0
2020-06-09,67.21,67.26,66.33,66.66,17285,61.3435990256634,61.3892347934254,60.5404095130524,60.8416055802815,18937.9962775576,0.0,1.0
2020-06-10,67.97,68.09,67.26,67.28,28380,62.0372626956456,62.1467885382744,61.3892347934254,61.4074891005302,31094.0314930336,0.0,1.0
2020-06-11,64.79,66.34,64.68,66.17,26809,59.1348278659832,60.5495366666048,59.0344291769068,60.3943750562141,29372.7938793776,0.0,1.0
2020-06-12,65.91,66.39,65.12,66.39,28186,60.1570690638517,60.5951724343668,59.4360239332123,60.5951724343668,30881.478916936,0.0,1.0
2020-06-15,65.08,65.31,64.24,64.38,30304,59.6222552870108,59.8329670066791,58.8526994412657,58.9809587488899,33077.989259317,0.244041,1.0
2020-06-16,65.68,66.75,65.4,66.47,37916,60.1719380339716,61.1522055993849,59.9154194187232,60.8956869841366,41386.7819679337,0.0,1.0
2020-06-17,66.32,66.55,65.97,65.97,16365,60.7582662973964,60.9689780170647,60.4376180283359,60.4376180283359,17863.0310925529,0.0,1.0
2020-06-18,66.54,66.8,66.0,66.0,38330,60.9598166379487,61.198012494965,60.465102165684,60.465102165684,41838.6789964896,0.0,1.0
2020-06-19,66.31,67.46,66.31,67.46,17309,60.7491049182804,61.8026635166218,60.7491049182804,61.8026635166218,18893.4436407576,0.0,1.0
2020-06-22,67.22,67.45,66.66,66.66,11038,61.5827904178375,61.7935021375058,61.0697531873408,61.0697531873408,12048.404350724,0.0,1.0
2020-06-23,67.9,68.3,67.8,68.03,35420,62.2057641977264,62.5722193623669,62.1141504065662,62.3248621262345,38662.3013320026,0.0,1.0
2020-06-24,67.13,67.85,66.77,67.53,129122,61.5003380057934,62.1599573021463,61.1705283576169,61.8667931704339,140941.662128482,0.0,1.0
2020-06-25,67.23,67.27,66.72,67.03,18103,61.5919517969535,61.6285973134176,61.1247214620369,61.4087242146333,19760.1253815145,0.0,1.0
2020-06-26,66.55,67.11,66.55,67.11,51419,60.9689780170647,61.4820152475614,60.9689780170647,61.4820152475614,56125.8292543829,0.0,1.0
2020-06-29,66.79,66.968,66.27,66.49,11476,61.188851115849,61.351923664114,60.7124594018163,60.9140097423686,12526.4983084716,0.0,1.0
2020-06-30,66.77,67.03,66.55,66.89,62360,61.1705283576169,61.4087242146333,60.9689780170647,61.2804649070091,68068.3543496241,0.0,1.0
2020-07-01,67.56,67.8,67.24,67.26,123136,61.8942773077819,62.1141504065662,61.6011131760695,61.6194359343016,134407.7113726,0.0,1.0
2020-07-02,69.31,69.66,68.89,68.89,27834,63.4975186530842,63.8181669221446,63.1127407302116,63.1127407302116,30381.8886300102,0.0,1.0
2020-07-06,72.55,72.83,72.25,72.3,58862,66.4658054866723,66.7223241019206,66.1909641131919,66.236771008772,64250.1519199419,0.0,1.0
2020-07-07,71.4,72.26,71.4,71.94,84230,65.4122468883308,66.2001254923079,65.4122468883308,65.9069613605955,91940.3060755106,0.0,1.0
2020-07-08,73.29,73.5,72.3,72.3,43137,67.1437475412572,67.3361365026935,66.236771008772,66.236771008772,47085.7056058329,0.0,1.0
2020-07-09,73.68,74.0,72.81,73.79,110672,67.5010413267817,67.7942054584941,66.7040013436886,67.6018164970579,120802.772812405,0.0,1.0
2020-07-10,72.96,73.25,72.54,73.25,17377,66.8414220304288,67.1071020247932,66.4566441075563,67.1071020247932,18967.6682734673,0.0,1.0
2020-07-13,72.71,74.13,72.54,73.71,26852,66.6123875525285,67.9133033870023,66.4566441075563,67.5285254641298,29309.9976105854,0.0,1.0
2020-07-14,73.05,73.1,71.7,71.96,57263,66.9238744424729,66.969681338053,65.6870882618112,65.9252841188275,62504.7815125485,0.0,1.0
2020-07-15,72.81,73.3,72.69,72.92,26525,66.7040013436886,67.1529089203732,66.5940647942965,66.8047765139648,28953.0644503493,0.0,1.0
2020-07-16,71.57,71.76,70.81,71.45,82915,65.567990333303,65.7420565365073,64.8717255204861,65.4580537839109,90504.9326635517,0.0,1.0
2020-07-17,72.09,72.31,71.93,72.31,22032,66.0443820473357,66.245932387888,65.8977999814795,66.245932387888,24048.7809979301,0.0,1.0
2020-07-20,72.84,73.19,72.5,72.92,134222,66.7314854810367,67.0521337500971,66.4199985910922,66.8047765139648,146508.509581707,0.0,1.0
2020-07-21,73.93,74.38,73.92,74.25,80824,67.7300758046821,68.1423378649026,67.720914425566,68.0232399363945,88222.5252077296,0.0,1.0
2020-07-22,73.07,73.56,72.8,73.56,30814,66.942197200705,67.3911047773896,66.6948399645726,67.3911047773896,33634.6740046394,0.0,1.0
2020-07-23,72.62,73.63,72.39,73.27,65261,66.5299351404844,67.4552344312017,66.3192234208161,67.1254247830252,71234.9081656642,0.0,1.0
2020-07-24,72.0,72.5449,71.865,72.08,184322,65.9619296352916,66.4611331833231,65.8382510172254,66.0352206682197,201194.599269266,0.0,1.0
2020-07-27,73.1,73.33,72.44,72.44,26852,66.969681338053,67.1803930577213,66.3650303163962,66.3650303163962,29309.9976105854,0.0,1.0
2020-07-28,72.68,73.2883,72.68,73.08,91387,66.5849034151805,67.1421901068075,66.5849034151805,66.951358579821,99752.4486682023,0.0,1.0
2020-07-29,73.76,74.15,73.35,73.35,32496,67.5743323597098,67.9316261452343,67.1987158159533,67.1987158159533,35470.6421254873,0.0,1.0
2020-07-30,73.15,73.37,72.75,73.35,13480,67.0154882336331,67.2170385741853,66.6490330689926,67.1987158159533,14713.9418959739,0.0,1.0
2020-07-31,72.79,73.6,72.3166,73.6,33202,66.6856785854566,67.4277502938536,66.2519788981046,67.4277502938536,36241.2684592081,0.0,1.0
2020-08-03,73.45,73.67,73.41,73.44,15994,67.2903296071134,67.4918799476657,67.2536840906494,67.2811682279974,17458.0702287987,0.0,1.0
2020-08-04,74.57,74.57,74.12,74.31,11070,68.3164040681069,68.3164040681069,67.9041420078863,68.0782082110905,12083.3335896462,0.0,1.0
2020-08-05,75.69,75.73,75.31,75.34,52078,69.3424785291003,69.3791240455643,68.9943461226918,69.0218302600398,56845.1532684369,0.0,1.0
2020-08-06,75.87,75.87,75.084,75.51,82541,69.5073833531885,69.5073833531885,68.7872989546699,69.1775737050121,90096.6971836486,0.0,1.0
2020-08-07,74.16,74.71,73.91,74.63,16181,67.9407875243503,68.444663375731,67.71175304645,68.3713723428029,17662.1879687503,0.0,1.0
2020-08-10,74.23,74.593,74.09,74.37,23364,68.0049171781624,68.3374752400737,67.8766578705383,68.1331764857866,25502.7105680664,0.0,1.0
2020-08-11,74.09,75.237,74.07,75.16,37418,67.8766578705383,68.9274680551449,67.8583351123062,68.8569254359516,40843.1956872071,0.0,1.0
2020-08-12,75.53,75.77,74.95,74.95,26778,69.1958964632441,69.4157695620284,68.6645364745153,68.6645364745153,29229.2237455778,0.0,1.0
2020-08-13,75.02,75.44,74.941,75.44,15395,68.7286661283274,69.1134440512,68.6562912333109,69.1134440512,16804.2385377239,0.0,1.0
2020-08-14,74.975,75.2773,74.8067,75.09,17491,68.6874399223054,68.9643884129824,68.5332539117829,68.7927957821395,19092.1036871276,0.0,1.0
2020-08-17,76.41,76.41,75.59,75.69,32389,70.0020978254532,70.0020978254532,69.2508647379402,69.3424785291003,35353.8474828412,0.0,1.0
2020-08-18,75.94,76.07,75.48,75.98,48060,69.5715130070006,69.6906109355088,69.150089567664,69.6081585234647,52459.350706269,0.0,1.0
2020-08-19,75.02,75.7,75.02,75.66,19824,68.7286661283274,69.3516399082163,68.7286661283274,69.3149943917523,21638.6635122987,0.0,1.0
2020-08-20,74.64,74.64,73.5,74.0,31353,68.380533721919,68.380533721919,67.3361365026935,67.7942054584941,34223.0133727351,0.0,1.0
2020-08-21,74.9218,75.02,74.28,74.63,8629,68.6387013854082,68.7286661283274,68.0507240737425,68.3713723428029,9418.88758311268,0.0,1.0
2020-08-24,75.98,76.31,75.7,76.31,7141,69.6081585234647,69.9104840342931,69.3516399082163,69.9104840342931,7794.67797323069,0.0,1.0
2020-08-25,76.91,76.91,75.89,75.95,24850,70.4601667812538,70.4601667812538,69.5257061114205,69.5806743861166,27124.7371005157,0.0,1.0
2020-08-26,77.48,77.48,76.83,77.06,20300,70.9823653908666,70.9823653908666,70.3868757483257,70.597587467994,22158.2359412663,0.0,1.0
2020-08-27,76.83,76.97,76.229,76.97,9018,70.3868757483257,70.5151350559499,69.8362768634534,70.5151350559499,9843.49614376059,0.0,1.0
2020-08-28,77.55,77.55,76.7986,76.7986,56606,71.0464950446787,71.0464950446787,70.3581090179015,70.3581090179015,61787.6405759272,0.0,1.0
2020-08-31,75.78,76.01,75.26,75.83,24766,69.4249309411444,69.6356426608127,68.9485392271118,69.4707378367245,27033.0478483449,0.0,1.0
2020-09-01,77.01,77.01,76.49,76.49,22759,70.551780572414,70.551780572414,70.0753888583813,70.0753888583813,24842.3296446936,0.0,1.0
2020-09-02,77.0392,77.25,76.2926,76.99,209386,70.5785317994327,70.7716536711983,69.8945432346312,70.5334578141819,228552.925655074,0.0,1.0
2020-09-03,75.23,76.68,75.1232,76.68,22733,68.9210550897637,70.2494550615856,68.8232115608047,70.2494550615856,24813.9496380694,0.0,1.0
2020-09-04,75.4875,75.8343,74.26,75.73,49216,69.156960602001,69.4746772297443,68.0324013155105,69.3791240455643,53721.1694623333,0.0,1.0
2020-09-08,74.21,74.958,74.1101,74.48,88242,67.9865944199304,68.6718655778082,67.8950722425614,68.2339516560628,96319.5594053805,0.0,1.0
2020-09-09,75.11,75.32,73.47,74.29,34257,68.8111185403716,69.0035075018078,67.3086523653455,68.0598854528585,37392.8418049242,0.0,1.0
2020-09-10,73.71,75.26,73.71,75.26,17872,67.5285254641298,68.9485392271118,67.5285254641298,68.9485392271118,19507.9799380449,0.0,1.0
2020-09-11,74.65,75.25,74.38,74.56,21614,68.389695101035,68.9393778479957,68.1423378649026,68.3072426889909,23592.5178145089,0.0,1.0
2020-09-14,75.46,75.7782,75.36,75.36,77235,69.131766809432,69.4232818929035,69.0401530182719,69.0401530182719,84304.9927548624,0.0,1.0
2020-09-15,76.26,76.6442,76.151,76.32,52999,69.864677138713,70.2166573243502,69.7648181063485,69.9196454134091,57850.4604261663,0.0,1.0
2020-09-16,75.9,76.705,75.79,76.58,115492,69.5348674905366,70.2723585093756,69.4340923202604,70.1578412704254,126063.989425061,0.0,1.0
2020-09-17,75.64,75.7,75.13,75.16,100474,69.2966716335202,69.3516399082163,68.8294412986036,68.8569254359516,109671.260983389,0.0,1.0
2020-09-18,75.46,76.23,75.28,76.23,23611,69.131766809432,69.837193001365,68.9668619853438,69.837193001365,25772.320630997,0.0,1.0
2020-09-21,74.75,74.85,73.89,73.97,26796,68.4813088921951,68.5729226833552,67.693430288218,67.7667213211461,29248.8714424716,0.0,1.0
2020-09-22,74.55,74.55,73.6601,74.31,40508,68.2980813098748,68.2980813098748,67.4828101823409,68.0782082110905,44216.0503206314,0.0,1.0
2020-09-23,73.28,74.12,73.25,73.88,21618,67.1345861621412,67.9041420078863,67.1071020247932,67.684268909102,23596.8839693742,0.0,1.0
2020-09-24,72.49,72.9486,71.4907,71.84,25494,66.4108372119762,66.8309780582366,65.4953405969131,65.8153475694354,27827.6880338248,0.0,1.0
2020-09-25,72.45,72.73,71.94,72.28,17541,66.3741916955122,66.6307103107605,65.9069613605955,66.21844825054,19146.6806229435,0.0,1.0
2020-09-28,73.79,74.01,73.415,74.01,29201,67.6018164970579,67.8033668376102,67.2582647802074,67.8033668376102,31874.0220552177,0.0,1.0
2020-09-29,73.79,73.91,73.37,73.37,33067,67.6018164970579,67.71175304645,67.2170385741853,67.2170385741853,36093.9107325051,0.0,1.0
2020-09-30,74.68,75.0693,74.3,74.61,42460,68.417179238383,68.7738317273694,68.0690468319745,68.3530495845709,46346.7338948852,0.0,1.0
2020-10-01,75.8371,75.88,75.38,75.69,32923,69.4772424158968,69.5165447323045,69.0584757765039,69.3424785291003,35936.7291573553,0.0,1.0
2020-10-02,74.8593,75.33,74.39,74.39,11672,68.5814427659331,69.0126688809238,68.1514992440186,68.1514992440186,12740.43989687,0.0,1.0
2020-10-05,75.57,75.66,75.18,75.44,39259,69.2325419797081,69.3149943917523,68.8752481941836,69.1134440512,42852.7184639496,0.0,1.0
2020-10-06,75.8451,76.445,75.69,75.75,32229,69.4845715191896,70.0341626523592,69.3424785291003,69.3974468037964,35179.2012882302,0.0,1.0
2020-10-07,76.95,76.965,76.49,76.49,16687,70.4968122977179,70.5105543663919,70.0753888583813,70.0753888583813,18214.5065592075,0.0,1.0
2020-10-08,77.6,77.619,76.92,77.21,46772,71.0923019402587,71.1097085605791,70.4693281603699,70.7350081547342,51053.4488396507,0.0,1.0
2020-10-09,77.84,78.16,77.28,77.28,85712,71.312175039043,71.6053391707554,70.7991378085463,70.7991378085463,93557.9664530947,0.0,1.0
2020-10-12,78.37,78.61,78.01,78.01,9092,71.7977281321917,72.017601230976,71.4679184840152,71.4679184840152,9924.27000876816,0.0,1.0
2020-10-13,78.04,78.33,77.69,78.04,33439,71.4954026213633,71.7610826157276,71.1747543523028,71.4954026213633,36499.9631349756,0.0,1.0
2020-10-14,77.28,78.11,77.28,77.97,44291,70.7991378085463,71.5595322751754,70.7991378085463,71.4312729675512,48345.3412844644,0.0,1.0
2020-10-15,76.78,77.03,76.25,76.25,1320744,70.3410688527457,70.570103330646,69.855515759597,69.855515759597,1441643.21034541,0.0,1.0
2020-10-16,77.2306,77.5838,77.178,77.31,14715,70.7538805957132,71.0774605060908,70.705691741563,70.8266219458943,16061.9922106273,0.0,1.0
2020-10-19,77.39,77.825,77.05,77.69,18616,70.8999129788225,71.298432970369,70.588426088878,71.1747543523028,20320.0847429859,0.0,1.0
2020-10-20,78.08,78.2832,77.6791,77.74,24988,71.5320481378273,71.7182073614647,71.1647684490664,71.2205612478829,27275.3694433677,0.0,1.0
2020-10-21,78.05,78.4467,77.96,77.96,10249,71.5045640004793,71.8679959100115,71.4221115884352,71.4221115884352,11187.1803035487,0.0,1.0
2020-10-22,78.31,78.47,77.764,78.47,60021,71.7427598574956,71.8893419233518,71.2425485577613,71.8893419233518,65515.2452921551,0.0,1.0
2020-10-23,78.4,78.6,77.79,78.32,26352,71.8252122695397,72.00843985186,71.266368143463,71.7519212366116,28764.2282524262,0.0,1.0
2020-10-26,77.8,78.165,77.13,78.0,56648,71.275529522579,71.6099198603134,70.6617171218061,71.4587571048992,61833.4852020126,0.0,1.0
2020-10-27,78.4,78.4,77.75,77.92,39198,71.8252122695397,71.8252122695397,71.2297226269989,71.3854660719711,42786.1346022541,0.0,1.0
2020-10-28,77.03,77.23,76.66,77.03,55080,70.570103330646,70.7533309129662,70.2311323033535,70.570103330646,60121.9524948251,0.0,1.0
2020-10-29,78.19,78.28,77.32,77.43,338561,71.6328233081035,71.7152757201476,70.8357833250104,70.9365584952865,369552.439335521,0.0,1.0
2020-10-30,77.18,77.61,76.431,77.41,349727,70.7075240173862,71.1014633193747,70.0213367215968,70.9182357370545,381740.560641934,0.0,1.0
2020-11-02,77.7,77.94,77.345,77.68,50746,71.1839157314188,71.4037888302032,70.8586867728004,71.1655929731868,55391.2236983006,0.0,1.0
2020-11-03,77.9,78.27,77.62,77.92,234743,71.3671433137391,71.7061143410316,71.1106246984908,71.3854660719711,256231.072884763,0.0,1.0
2020-11-04,80.68,80.68,79.12,79.34,149207,73.9140067079906,73.9140067079906,72.4848315658927,72.6863819064449,162865.21724574,0.0,1.0
2020-11-05,82.0,82.0,81.04,81.9,343635,75.1233087513043,75.1233087513043,74.2438163561671,75.0316949601442,375090.906782121,0.0,1.0
2020-11-06,82.06,82.0799,81.33,81.55,66750,75.1782770260004,75.1965081704412,74.5094963505315,74.7110466910837,72860.2093142625,0.0,1.0
2020-11-09,82.14,84.8623,82.14,84.42,184407,75.2515680589285,77.7455702956806,75.2515680589285,77.3403624973794,201287.380060153,0.0,1.0
2020-11-10,81.03,81.94,80.86,81.6,149656,74.2346549770511,75.0683404766082,74.0789115320789,74.7568535866638,163355.318129367,0.0,1.0
2020-11-11,81.84,81.94,81.08,81.23,68349,74.9767266854481,75.0683404766082,74.2804618726312,74.4178825593713,74605.5797216559,0.0,1.0
2020-11-12,81.5,82.38,81.34,82.09,165203,74.6652397955037,75.4714411577128,74.5186577296475,75.2057611633484,180325.470551972,0.0,1.0
2020-11-13,82.52,82.93,81.98,82.93,85990,75.599700465337,75.9753170090935,75.1049859930723,75.9753170090935,93861.4142162312,0.0,1.0
2020-11-16,83.4,83.5814,82.81,83.3,130235,76.4059018275461,76.5720892447106,75.8653804597013,76.314288036386,142156.544719745,0.0,1.0
2020-11-17,83.06,83.44,82.57,83.07,84509,76.0944149376017,76.4425473440102,75.645507360917,76.1035763167177,92244.8453773634,0.0,1.0
2020-11-18,82.8,83.5685,82.8,83.5,54984,75.8562190805853,76.5602710656509,75.8562190805853,76.4975156187062,60017.1647780586,0.0,1.0
2020-11-19,82.95,83.1299,82.37,82.37,47769,75.9936397673255,76.1584529776226,75.4622797785968,75.4622797785968,52141.7129398203,0.0,1.0
2020-11-20,83.75,83.7999,83.13,83.21,77611,76.7265500966065,76.7722653783954,76.1585445914137,76.2318356243419,84715.4113121982,0.0,1.0
2020-11-23,84.01,84.71,83.77,84.71,44682,76.9647459536229,77.6060424917438,76.7448728548386,77.6060424917438,48772.132922545,0.0,1.0
2020-11-24,84.98,85.0,84.09,84.61,46874,77.8533997278761,77.8717224861081,77.038036986551,77.5144287005836,51164.7857887152,0.0,1.0
2020-11-25,84.18,84.3,83.5635,84.14,83327,77.1204893985951,77.2304259479872,76.5556903760929,77.083843882131,90954.6466146749,0.0,1.0
2020-11-27,85.31,85.4,84.88,84.99,70813,78.1557252387045,78.2381776507486,77.761785936716,77.8625611069921,77295.1311186647,0.0,1.0
2020-11-30,83.01,84.23,83.01,84.23,103587,76.0486080420216,77.1662962941752,76.0486080420216,77.1662962941752,113069.221007289,0.0,1.0
2020-12-01,84.46,84.6999,84.0379,84.39,49048,77.3770080138434,77.5967894988366,76.9903062013565,77.3128783600314,53537.7909579917,0.0,1.0
2020-12-02,84.47,84.6699,84.1,84.32,75700,77.3861693929595,77.5693053614885,77.047198365667,77.2487487062193,82629.4808253134,0.0,1.0
2020-12-03,85.46,85.7787,84.97,84.97,68865,78.2931459254447,78.585119077872,77.8442383487601,77.8442383487601,75168.8136992762,0.0,1.0
2020-12-04,86.2,86.2299,85.94,86.12,116610,78.9710879800297,78.9984805035865,78.7328921230133,78.8977969471016,127284.329709905,0.0,1.0
2020-12-07,86.11,86.26,85.95,86.21,91298,78.8886355679855,79.0260562547257,78.7420535021293,78.9802493591457,99655.3017224501,0.0,1.0
2020-12-08,85.96,86.5436,85.6855,86.27,56461,78.7512148812453,79.2858729664559,78.4997350245108,79.0352176338417,61629.3674620611,0.0,1.0
2020-12-09,85.36,86.569,85.01,86.4,101490,78.2015321342846,79.3091428694105,77.8808838652241,79.1543155623499,110780.264319169,0.0,1.0
2020-12-10,86.18,86.18,85.16,85.16,121066,78.9527652217976,78.9527652217976,78.0183045519643,78.0183045519643,132148.22622982,0.0,1.0
2020-12-11,85.56,85.98,85.435,85.98,185623,78.3847597166048,78.7695376394774,78.2702424776547,78.7695376394774,202614.691139196,0.0,1.0
2020-12-14,84.73,85.1585,84.43,85.04,72253,78.3262322461222,78.7223468515449,78.0489058012522,78.6128029058212,78160.2346294793,0.766115,1.0
2020-12-15,85.2,85.2116,84.52,84.79,110529,78.7607103430852,78.7714336322869,78.1321037347132,78.3816975350962,119565.589987429,0.0,1.0
2020-12-16,85.55,85.6399,85.3,85.46,40864,79.0842578621002,79.167363353413,78.8531524913752,79.0010599286392,44204.9441254902,0.0,1.0
2020-12-17,85.98,86.0,85.7,85.93,32423,79.4817590997473,79.5002475294053,79.2229210845353,79.4355380256023,35073.8279018395,0.0,1.0
2020-12-18,85.82,85.89,85.57,85.86,110292,79.3338516624833,79.3985611662863,79.1027462917582,79.3708285217993,119309.213427187,0.0,1.0
2020-12-21,84.66,85.0699,84.14,84.31,73397,78.2615227423192,78.6404431081599,77.7808235712112,77.9379752233042,79397.7653675265,0.0,1.0
2020-12-22,84.15,84.63,83.89,84.63,60954,77.7900677860402,78.2337900978322,77.5497182004862,78.2337900978322,65937.4550759869,0.0,1.0
2020-12-23,84.8,85.1172,84.63,84.84,50437,78.3909417499252,78.6841682443011,78.2337900978322,78.4279186092412,54560.6099955303,0.0,1.0
2020-12-24,84.41,84.74,83.95,84.74,22264,78.0304173715942,78.3354764609512,77.6051834894602,78.3354764609512,24084.2520558417,0.0,1.0
2020-12-28,84.6,85.0975,84.58,85.06,59526,78.2060574533452,78.665957141088,78.1875690236872,78.6312913354792,64392.7051687042,0.0,1.0
2020-12-29,85.9522,86.1492,85.43,85.54,65888,79.4560601825227,79.638171214654,78.9733272841522,79.0750136472712,71274.8472626345,0.0,1.0
2020-12-30,87.36,87.5999,86.85,87.25,26784,80.7574607461494,80.9792294598971,80.2860057898703,80.6557743830303,28973.7965802939,0.0,1.0
2020-12-31,87.48,87.87,86.9,87.87,19359,80.8683913240974,81.2289157024284,80.3322268640153,81.2289157024284,20941.7461170068,0.0,1.0
2021-01-04,88.24,89.69,87.734,88.91,114906,81.5709516511014,82.9113628013065,81.103194380754,82.1903140446445,124300.443169626,0.0,1.0
2021-01-05,90.46,90.46,89.1991,89.64,56952,83.6231673431395,83.6231673431395,82.4575642953509,82.8651417271615,61608.2610080981,0.0,1.0
2021-01-06,89.86,90.5099,89.3442,89.76,124870,83.0685144533995,83.6692959751363,82.5916978525197,82.9760723051095,135079.076276183,0.0,1.0
2021-01-07,90.55,90.62,89.74,90.62,134983,83.7063652766006,83.7710747804036,82.9575838754515,83.7710747804036,146018.891270826,0.0,1.0
2021-01-08,92.75,92.98,91.82,92.13,124103,85.7400925389807,85.9527094800477,84.8803805598836,85.1669512195826,134249.36816772,0.0,1.0
2021-01-11,91.9,92.24,91.8257,92.15,100792,84.9543342785156,85.2686375827017,84.8856497623362,85.1854396492407,109032.515864732,0.0,1.0
2021-01-12,92.59,92.77,92.125,92.77,113038,85.5921851017167,85.7585809686387,85.1623291121682,85.7585809686387,122279.719901555,0.0,1.0
2021-01-13,93.09,93.3942,92.53,92.98,123582,86.0543958431667,86.3356048582649,85.5367198127427,85.9527094800477,133685.772438242,0.0,1.0
2021-01-14,93.5807,94.3,93.51,93.51,257145,86.5080094648258,87.1729458374758,86.4426528659847,86.4426528659847,278168.567862891,0.0,1.0
2021-01-15,92.57,93.145,92.1253,92.91,112814,85.5736966720587,86.1052390247262,85.162606438613,85.8879999762447,122037.406190609,0.0,1.0
2021-01-19,94.14,94.52,93.96,94.52,128662,87.0250384002118,87.3763185637138,86.8586425332898,87.3763185637138,139181.10124006,0.0,1.0
2021-01-20,95.98,96.0002,95.32,95.64,124487,88.7259739287479,88.7446472427025,88.1158557500338,88.4116706245619,134664.763100771,0.0,1.0
2021-01-21,96.4,96.75,95.9217,96.75,143617,89.1142309515659,89.4377784705809,88.6720801562948,89.4377784705809,155358.786718641,0.0,1.0
2021-01-22,95.53,95.8,94.5517,95.41,122289,88.3099842614429,88.5595780618259,87.4056227247217,88.1990536834949,132287.05981211,0.0,1.0
2021-01-25,96.53,96.915,95.68,96.89,98440,89.2344057443429,89.5903080152595,88.4486474838779,89.5671974781869,106488.221899796,0.0,1.0
2021-01-26,95.77,95.77,94.83,95.7,69294,88.5318454173389,88.5318454173389,87.6628892234128,88.4671359135359,74959.3137781841,0.0,1.0
2021-01-27,92.74,93.845,92.58,93.26,165338,85.7308483241517,86.7523340627563,85.5829408868877,86.2115474952597,178855.644376965,0.0,1.0
2021-01-28,93.34,93.83,92.34,92.53,94995,86.2855012138917,86.7384677405128,85.3610797309917,85.5367198127427,102761.566836358,0.0,1.0
2021-01-29,91.23,91.86,90.52,91.75,133648,84.3349718849726,84.9173574191996,83.6786326321135,84.8156710560806,144574.744823892,0.0,1.0
2021-02-01,93.79,93.8399,92.8,93.15,69709,86.7014908811968,86.7476195131935,85.7863136131257,86.1098611321407,75408.2431980177,0.0,1.0
2021-02-02,94.86,95.3904,94.59,95.3,43278,87.6906218678998,88.18093502243,87.4410280675168,88.0973673203758,46816.3070639919,0.0,1.0
2021-02-03,95.52,95.88,95.24,95.7,45566,88.3007400466139,88.6335317804579,88.0419020314018,88.4671359135359,49291.3685400863,0.0,1.0
2021-02-04,95.58,95.58,94.58,95.4,135733,88.3562053355879,88.3562053355879,87.4317838526878,88.1898094686659,146830.209499441,0.0,1.0
2021-02-05,95.8547,95.9977,95.24,95.6,68475,88.6101439169405,88.7423361889952,88.0419020314018,88.3746937652459,74073.3542725367,0.0,1.0
2021-02-08,96.2053,96.38,94.76,96.0,102653,88.9342460888453,89.0957425219079,87.5981797196098,88.7444623584059,111045.666829335,0.0,1.0
2021-02-09,97.23,97.4489,96.17,96.35,67392,89.881500782373,90.0838566449798,88.9016140104989,89.0680098774209,72901.8107504169,0.0,1.0
2021-02-10,97.96,98.65,97.38,98.37,127995,90.55632846489,91.1941792880911,90.020164004808,90.935341272879,138459.568895412,0.0,1.0
2021-02-11,99.15,99.4327,98.65,98.81,134697,91.6563900295411,91.9177239827569,91.1941792880911,91.3420867253551,145709.508586314,0.0,1.0
2021-02-12,99.35,99.44,98.6716,99.05,265932,91.8412743261211,91.9244722595821,91.2141467921217,91.5639478812511,287673.972229343,0.0,1.0
2021-02-16,99.36,100.35,99.255,100.2486,107868,91.8505185409501,92.7656958090212,91.7534542852456,92.6719594706551,116687.032912304,0.0,1.0
2021-02-17,99.515,99.61,98.9006,99.41,53267,91.9938038707996,92.0816239116751,91.4258393117058,91.8967396150951,57621.9841115037,0.0,1.0
2021-02-18,97.91,97.9648,96.7814,97.8,120378,90.510107390745,90.5607656880079,89.466805305144,90.408421027626,130219.8209656,0.0,1.0
2021-02-19,98.74,99.1699,98.48,98.93,119365,91.2773772215521,91.6747860170508,91.037027635998,91.4530173033031,129124.00047815,0.0,1.0
2021-02-22,95.82,96.8069,95.82,96.61,76222,88.5780664914839,89.490378052958,88.5780664914839,89.3083594629749,82453.7306953091,0.0,1.0
2021-02-23,96.11,96.52,94.275,95.01,44640,88.8461487215249,89.2251615295139,87.1498353004033,87.8292850903348,48289.6609671565,0.0,1.0
2021-02-24,95.39,95.39,93.78,94.49,59638,88.1805652538368,88.1805652538368,86.6922466663678,87.3485859192268,64513.8620241774,0.0,1.0
2021-02-25,93.66,95.8499,93.4182,95.68,81641,86.5813160884197,88.6057066938226,86.3577909738545,88.4486474838779,88315.7753364611,0.0,1.0
2021-02-26,92.47,92.9799,91.57,92.87,177101,85.4812545237687,85.9526170378994,84.6492751891586,85.8510231169287,191580.35947456,0.0,1.0
2021-03-01,95.06,95.18,94.05,94.47,526762,87.8755061644798,87.9864367424278,86.9418404667508,87.3300974895688,569828.816988828,0.0,1.0
2021-03-02,93.79,94.95,93.595,94.95,221073,86.7014908811968,87.7738198013608,86.5212286920312,87.7738198013608,239147.406339431,0.0,1.0
2021-03-03,93.66,95.1,93.62,94.73,122206,86.5813160884197,87.9124830237958,86.5443392291037,87.5704470751228,132197.273928144,0.0,1.0
2021-03-04,91.45,93.49,90.871,93.18,97281,84.5383446112106,86.4241644363267,84.0031045726115,86.1375937766277,105234.464797176,0.0,1.0
2021-03-05,92.28,92.95,90.56,92.41,186799,85.3056144420177,85.9249768355607,83.7156094914296,85.4257892347947,202071.24504937,0.0,1.0
2021-03-08,89.69,90.83,89.51,90.67,119828,82.9113628013065,83.9652032918126,82.7449669343845,83.8172958545486,129624.854264615,0.0,1.0
2021-03-09,91.79,92.04,90.66,90.66,104367,84.8526479153966,85.0837532861216,83.8080516397196,83.8080516397196,112899.79942113,0.0,1.0
2021-03-10,90.65,92.31,90.56,92.31,72682,83.7988074248906,85.3333470865047,83.7156094914296,85.3333470865047,78624.308656247,0.0,1.0
2021-03-11,93.6,93.67,92.61,93.19,162344,86.5258507994457,86.5905603032488,85.6106735313747,86.1468379914567,175616.862008335,0.0,1.0
2021-03-12,91.97,92.005,91.27,91.86,66234,85.0190437823186,85.0513985342201,84.3719487442886,84.9173574191996,71649.1354054356,0.0,1.0
2021-03-15,92.015,92.07,91.19,91.82,33859,85.0606427490492,85.1114859306086,84.2979950256566,84.8803805598836,36627.2318702274,0.0,1.0
2021-03-16,92.71,92.82,92.245,92.43,55755,85.7031156796647,85.8048020427837,85.2732596901162,85.4442776644527,60313.3971152287,0.0,1.0
2021-03-17,92.775,92.87,91.277,91.61,48643,85.7632030760532,85.8510231169287,84.3784196946689,84.6862520484746,52619.9367926835,0.0,1.0
2021-03-18,91.0,92.15,91.0,92.0,66599,84.1223549439056,85.1854396492407,84.1223549439056,85.0467764268056,72043.9769433614,0.0,1.0
2021-03-19,92.0,92.13,90.8462,91.2,106728,85.0467764268056,85.1669512195826,83.9801789198356,84.3072392404856,115453.829204809,0.0,1.0
2021-03-22,92.07,92.31,91.52,91.88,29363,85.1114859306086,85.3333470865047,84.6030541150136,84.9358458488576,31763.6495290909,0.0,1.0
2021-03-23,90.47,91.28,90.3,91.28,80103,83.6324115579686,84.3811929591176,83.4752599058755,84.3811929591176,86652.0320889815,0.0,1.0
2021-03-24,88.3,89.91,88.3,89.79,180823,81.6264169400754,83.1147355275445,81.6264169400754,83.0038049495965,195606.661403767,0.0,1.0
2021-03-25,88.67,88.92,87.9903,88.38,105668,81.9684528887484,82.1995582594735,81.3401236068213,81.7003706587074,114307.166108367,0.0,1.0
2021-03-26,90.85,90.97,89.0,89.6,127262,83.9836917214706,84.0946222994186,82.2735119781055,82.8281648678455,137666.640546646,0.0,1.0
2021-03-29,90.09,90.41,89.78,89.95,118679,83.2811313944665,83.5769462689945,82.9945607347675,83.1517123868605,128381.914738377,0.0,1.0
2021-03-30,90.475,90.7881,89.99,90.48,130045,83.637033665383,83.9264700316791,83.1886892461765,83.6416557727975,140677.172053626,0.0,1.0
2021-03-31,90.73,90.9899,90.1,90.1,184485,83.8727611435226,84.1130182869283,83.2903756092955,83.2903756092955,199568.057874683,0.0,1.0
2021-04-01,91.14,92.0518,91.04,92.0,867190,84.2517739515116,85.0946614596199,84.1593318032216,85.0467764268056,938089.406230027,0.0,1.0
2021-04-05,91.31,91.7728,91.11,91.7728,331908,84.4089256036046,84.8367478658908,84.2240413070246,84.8367478658908,359044.014164135,0.0,1.0
2021-04-06,91.84,92.36,91.28,91.39,68344,84.8988689895416,85.3795681606497,84.3811929591176,84.4828793222366,73931.6440219387,0.0,1.0
2021-04-07,90.43,90.78,90.21,90.45,25953,83.5954346986526,83.9189822176676,83.3920619724145,83.6139231283105,28074.8559829886,0.0,1.0
2021-04-08,91.32,91.69,91.292,91.51,32088,84.4181698184336,84.7602057671066,84.3922860169124,84.5938099001846,34711.4390930582,0.0,1.0
2021-04-09,90.71,90.76,90.3274,90.58,82830,83.8542727138646,83.9004937880096,83.500589054507,83.7340979210876,89601.9851682251,0.0,1.0
2021-04-12,89.89,90.22,89.67,90.22,41352,83.0962470978865,83.4013061872435,82.8928743716485,83.4013061872435,44732.8418529089,0.0,1.0
2021-04-13,90.43,90.54,89.905,90.16,32770,83.5954346986526,83.6971210617716,83.11011342013,83.3458408982695,35449.1978022786,0.0,1.0
2021-04-14,91.01,91.3385,90.5845,91.29,295788,84.1315991587346,84.4352716158673,83.7382578177606,84.3904371739466,319970.928274043,0.0,1.0
2021-04-15,91.44,91.9,91.1058,91.9,66768,84.5291003963816,84.9543342785156,84.2201587367964,84.9543342785156,72226.7939842093,0.0,1.0
2021-04-16,91.83,91.9361,91.57,91.7,24970,84.8896247747126,84.9877058940483,84.6492751891586,84.7694499819356,27011.4882246841,0.0,1.0
2021-04-19,91.45,91.77,91.134,91.51,54684,84.5383446112106,84.8341594857386,84.2462274226142,84.5938099001846,59154.8346847667,0.0,1.0
2021-04-20,90.95,91.7,90.86,91.63,41503,84.0761338697606,84.7694499819356,83.9929359362996,84.7047404781326,44896.18725627,0.0,1.0
2021-04-21,91.52,91.52,90.425,90.64,94869,84.6030541150136,84.6030541150136,83.590812591238,83.7895632100616,102625.265373951,0.0,1.0
2021-04-22,91.03,92.24,90.7919,91.48,60319,84.1500875883926,85.2686375827017,83.9299828333141,84.5660772556976,65250.5389757597,0.0,1.0
2021-04-23,92.32,92.56,91.78,91.78,78922,85.3425913013337,85.5644524572297,84.8434037005676,84.8434037005676,85374.4763183226,0.0,1.0
2021-04-26,92.27,92.51,92.065,92.14,52410,85.2963702271887,85.5182313830847,85.1068638231941,85.1761954344117,56694.9178156064,0.0,1.0
2021-04-27,92.41,92.68,92.24,92.38,34538,85.4257892347947,85.6753830351777,85.2686375827017,85.3980565903077,37361.7453065334,0.0,1.0
2021-04-28,92.95,93.14,92.51,92.8,69334,85.9249768355607,86.1006169173117,85.5182313830847,85.7863136131257,75002.5840837103,0.0,1.0
2021-04-29,92.75,93.43,92.09,93.43,27340,85.7400925389807,86.3686991473527,85.1299743602667,86.3686991473527,29575.253827107,0.0,1.0
2021-04-30,91.3,91.78,91.1275,91.76,36995,84.3996813887756,84.8434037005676,84.2402186829753,84.8249152709096,40019.6238234757,0.0,1.0
2021-05-03,91.065,91.5,90.8826,91.26,25688,84.1824423402941,84.5845656853556,84.0138278618131,84.3627045294596,27788.190208878,0.0,1.0
2021-05-04,90.13,90.51,89.461,90.27,42194,83.3181082537825,83.6693884172846,82.6996702817224,83.4475272613885,45643.6817842339,0.0,1.0
2021-05-05,90.4,90.75,90.17,90.29,25666,83.5677020541656,83.8912495731806,83.3550851130985,83.4660156910466,27764.3915408387,0.0,1.0
2021-05-06,91.17,91.1865,90.39,90.39,41233,84.2795065959986,84.2947595504664,83.5584578393365,83.5584578393365,44604.1126939687,0.0,1.0
2021-05-07,91.88,92.38,91.46,91.46,27785,84.9358458488576,85.3980565903077,84.5475888260396,84.5475888260396,30056.6359760852,0.0,1.0
2021-05-10,90.22,91.52,90.14,91.52,32052,83.4013061872435,84.6030541150136,83.3273524686115,84.6030541150136,34672.4958180847,0.0,1.0
2021-05-11,89.67,89.9,88.005,88.03,118028,82.8928743716485,83.1054913127155,81.3537126026199,81.3768231396924,127677.69051594,0.0,1.0
2021-05-12,87.12,88.295,87.01,88.23,93535,80.5355995902534,81.6217948326609,80.4339132271343,81.5617074362724,101182.200684655,0.0,1.0
2021-05-13,87.25,87.87,86.62,87.33,119987,80.6557743830303,81.2289157024284,80.0733888488033,80.7297281016624,129796.853729082,0.0,1.0
2021-05-14,88.82,88.849,87.77,88.13,36608,82.1071161111834,82.1339243341876,81.1364735541384,81.4692652879824,39600.9836175104,0.0,1.0
2021-05-17,88.25,88.3599,87.7803,87.97,38587,81.5801958659304,81.6817897869011,81.1459950954122,81.3213578507184,41741.7819834155,0.0,1.0
2021-05-18,89.805,90.195,89.53,89.53,91654,83.01767127184,83.378195650171,82.7634553640425,82.7634553640425,99147.4145672885,0.0,1.0
2021-05-19,89.6,89.68,88.47,88.47,53854,82.8281648678455,82.9021185864775,81.7835685921684,81.7835685921684,58256.9758450996,0.0,1.0
2021-05-20,90.15,90.2115,89.8314,90.03,12525,83.3365966834405,83.3934486046389,83.0420759989886,83.2256661054925,13549.0144178682,0.0,1.0
2021-05-21,89.0,89.98,89.0,89.98,11326,82.2735119781055,83.1794450313475,82.2735119781055,83.1794450313475,12251.9870097225,0.0,1.0
2021-05-24,89.86,90.05,89.32,89.39,26103,83.0685144533995,83.2441545351505,82.5693268526335,82.6340363564365,28237.1196287116,0.0,1.0
2021-05-25,90.89,91.2,90.77,91.13,30705,84.0206685807866,84.3072392404856,83.9097380028386,84.2425297366826,33215.3682794924,0.0,1.0
2021-05-26,91.61,91.69,91.38,91.45,23384,84.6862520484746,84.7602057671066,84.4736351074076,84.5383446112106,25295.8206105732,0.0,1.0
2021-05-27,91.6,91.8283,91.52,91.6,23423,84.6770078336456,84.8880532581917,84.6030541150136,84.6770078336456,25338.0091584612,0.0,1.0
2021-05-28,91.99,92.4288,91.89,92.12,47777,85.0375322119766,85.4431683586732,84.9450900636866,85.1577070047537,51683.1346780429,0.0,1.0
2021-06-01,93.94,94.35,93.56,93.9,35011,86.8401541036318,87.2191669116208,86.4888739401297,86.8031772443158,37873.4166693798,0.0,1.0
2021-06-02,93.83,93.89,93.52,93.61,79546,86.7384677405128,86.7939330294868,86.4518970808137,86.5350950142747,86049.4930845302,0.0,1.0
2021-06-03,92.76,93.22,92.6099,93.02,60276,85.7493367538097,86.1745706359437,85.6105810892264,85.9896863393637,65204.0233973191,0.0,1.0
2021-06-04,93.63,93.64,93.25,93.25,23579,86.5535834439327,86.5628276587617,86.2023032804307,86.2023032804307,25506.7633500131,0.0,1.0
2021-06-07,92.91,93.13,92.59,93.13,49097,85.8879999762447,86.0913727024827,85.5921851017167,86.0913727024827,53111.0547604051,0.0,1.0
2021-06-08,92.46,92.8,92.17,92.8,22125,85.4720103089397,85.7863136131257,85.2039280788987,85.7863136131257,23933.8877441384,0.0,1.0
2021-06-09,92.08,92.5,92.04,92.43,88370,85.1207301454376,85.5089871682557,85.0837532861216,85.4442776644527,95594.9224835936,0.0,1.0
2021-06-10,92.7,92.9095,92.47,92.47,125429,85.8068995551284,86.0008212968414,85.5940021775914,85.5940021775914,135505.050995693,0.122269,1.0
2021-06-11,92.53,92.7,92.385,92.66,96310,85.6495406239054,85.8068995551284,85.5153227119799,85.7698739242524,104046.842926239,0.0,1.0
2021-06-14,92.96,92.97,92.58,92.67,56128,86.0475661558224,86.0568225635414,85.6958226625004,85.7791303319714,60636.9141289994,0.0,1.0
2021-06-15,91.97,92.67,91.91,92.67,501940,85.1311817916414,85.7791303319714,85.0756433453274,85.7791303319714,542262.198508943,0.0,1.0
2021-06-16,90.87,91.9699,90.49,91.84,94262,84.1129769425514,85.1310892275642,83.7612334492294,85.0108484912944,101834.321544109,0.0,1.0
2021-06-17,91.92,91.92,91.15,91.15,71722,85.0848997530464,85.0848997530464,84.3721563586834,84.3721563586834,77483.6223482058,0.0,1.0
2021-06-18,90.81,91.27,90.73,91.21,49121,84.0574384962374,84.4832332513114,83.9833872344854,84.4276948049974,53067.0228572296,0.0,1.0
2021-06-21,91.11,91.19,90.29,90.58,97234,84.3351307278074,84.4091819895594,83.5761052948494,83.8445411187004,105045.070346692,0.0,1.0
2021-06-22,90.65,90.65,90.24,90.6,24047,83.9093359727334,83.9093359727334,83.5298232562544,83.8630539341384,25978.7605840231,0.0,1.0
2021-06-23,91.2,91.66,91.2,91.33,26919,84.4184383972784,84.8442331523524,84.4184383972784,84.5387716976254,29081.4761159944,0.0,1.0
2021-06-24,91.98,92.15,91.73,91.73,89139,85.1404381993604,85.2977971305834,84.9090280063854,84.9090280063854,96299.7770906656,0.0,1.0
2021-06-25,92.86,92.95,92.55,92.95,55130,85.9550020786324,86.0383097481034,85.6680534393434,86.0383097481034,59558.7420882935,0.0,1.0
2021-06-28,93.18,93.18,92.87,92.87,112150,86.2512071256404,86.2512071256404,85.9642584863514,85.9642584863514,121159.31299115,0.0,1.0
2021-06-29,93.0,93.0,91.96,92.4,24232,86.0845917866984,86.0845917866984,85.1219253839224,85.5292073235584,26178.622134655,0.0,1.0
2021-06-30,92.5,92.572,92.33,92.49,16376,85.6217714007484,85.6884175363252,85.4644124695254,85.6125149930294,17691.5283953908,0.0,1.0
2021-07-01,91.94,92.51,91.5,92.51,93866,85.1034125684844,85.6310278084674,84.6961306288484,85.6310278084674,101406.509792486,0.0,1.0
2021-07-02,91.77,91.77,91.175,91.51,22469,84.9460536372614,84.9460536372614,84.3952973779809,84.7053870365674,24273.9955737687,0.0,1.0
2021-07-06,90.46,91.0,90.095,91.0,34749,83.7334642260724,84.2333102428984,83.3956053443289,84.2333102428984,37540.4812048996,0.0,1.0
2021-07-07,90.24,90.77,90.0396,90.73,14834,83.5298232562544,84.0204128653614,83.3443248455657,83.9833872344854,16025.6553625566,0.0,1.0
2021-07-08,88.2249,88.5927,87.88,88.22,55534,81.6645645367988,82.0050152127036,81.3453110345705,81.6600288970165,59995.1965015652,0.0,1.0
2021-07-09,89.7391,89.81,89.06,89.3,39551,83.0661697936097,83.1317977243374,82.4375671454125,82.6597209306684,42728.2388596789,0.0,1.0
2021-07-12,89.84,89.84,89.405,89.49,40064,83.1595669474944,83.1595669474944,82.7569132117179,82.8355926773294,43282.4495379175,0.0,1.0
2021-07-13,90.145,90.7,89.93,89.93,67814,83.4418873829239,83.9556180113284,83.2428746169654,83.2428746169654,73261.6821326962,0.0,1.0
2021-07-14,90.2,90.75,90.13,90.72,22633,83.4927976253784,84.0019000499234,83.4280027713454,83.9741308267664,24451.1701375721,0.0,1.0
2021-07-15,90.66,90.99,90.345,90.47,44552,83.9185923804524,84.2240538351794,83.6270155373039,83.7427206337914,48130.9827229758,0.0,1.0
2021-07-16,89.77,90.72,89.76,90.6,66265,83.0947720934614,83.9741308267664,83.0855156857424,83.8630539341384,71588.2467709191,0.0,1.0
2021-07-19,88.47,88.53,87.84,88.39,64276,81.8914390899915,81.9469775363055,81.3082854036945,81.8173878282395,69439.4650184501,0.0,1.0
2021-07-20,88.89,89.035,88.05,88.05,47969,82.2802082141895,82.4144261261149,81.5026699657935,81.5026699657935,51822.4795797814,0.0,1.0
2021-07-21,89.22,89.24,88.15,88.15,88430,82.5856696689165,82.6041824843544,81.5952340429835,81.5952340429835,95533.8212020278,0.0,1.0
2021-07-22,89.54,89.6,88.8,89.18,30195,82.8818747159245,82.9374131622384,82.1969005447184,82.5486440380405,32620.6460612375,0.0,1.0
2021-07-23,88.12,88.43,87.75,88.43,42558,81.5674648198265,81.8544134591155,81.2249777342235,81.8544134591155,45976.7993069761,0.0,1.0
2021-07-26,86.02,86.58,85.38,86.2,83607,79.6236191988365,80.1419780311005,79.0312091048205,79.7902345377785,90323.37656042,0.0,1.0
2021-07-27,84.2,84.4432,83.01,83.94,174813,77.9389529939785,78.1640688297046,76.8374404754176,77.6982863932845,188856.201354632,0.0,1.0
2021-07-28,86.44,86.62,84.6641,85.09,268856,80.0123883230345,80.1790036619765,78.3685428762173,78.7627732809695,290453.930036101,0.0,1.0
2021-07-29,86.64,86.88,86.37,86.66,133726,80.1975164774145,80.4196702626705,79.9475934690015,80.2160292928525,144468.571458356,0.0,1.0
2021-07-30,85.9,86.1717,85.41,85.44,138340,79.5125423062085,79.7640389039337,79.0589783279775,79.0867475511345,149453.226564385,0.0,1.0
2021-08-02,86.59,87.025,86.32,86.54,29456,80.1512344388195,80.553888174596,79.9013114304065,80.1049524002245,31822.2801914162,0.0,1.0
2021-08-03,87.05,87.05,86.4,86.67,73756,80.5770291938935,80.5770291938935,79.9753626921585,80.2252857005715,79681.0190724501,0.0,1.0
2021-08-04,87.79,88.14,87.55,87.55,83270,81.2620033650995,81.5859776352645,81.0398495798435,81.0398495798435,89959.3044384582,0.0,1.0
2021-08-05,87.58,87.7,87.24,87.24,45034,81.0676188030005,81.1786956956285,80.7529009405545,80.7529009405545,48651.7030873247,0.0,1.0
2021-08-06,86.64,87.07,86.43,87.07,67883,80.1975164774145,80.5955420093315,80.0031319153155,80.5955420093315,73336.2250894183,0.0,1.0
2021-08-09,87.2,87.45,86.91,86.99,210670,80.7158753096785,80.9472855026535,80.4474394858275,80.5214907475795,227593.69119791,0.0,1.0
2021-08-10,87.19,87.4,86.9387,87.27,68773,80.7066189019595,80.9010034640585,80.474005375981,80.7806701637115,74297.7211978634,0.0,1.0
2021-08-11,87.32,87.57,86.98,87.38,158681,80.8269522023065,81.0583623952815,80.5122343398605,80.8824906486205,171428.274139534,0.0,1.0
2021-08-12,86.45,86.5392,86.06,86.5,99122,80.0216447307535,80.104211887607,79.6606448297125,80.0679267693485,107084.738495843,0.0,1.0
2021-08-13,86.26,86.27,85.91,86.0599,49323,79.8457729840925,79.8550293918115,79.5217987139275,79.6605522656353,53285.2500638654,0.0,1.0
2021-08-16,85.41,85.47,84.9225,85.36,19723,79.0589783279775,79.1145167742915,78.6077284516763,79.0126962893825,21307.4019627682,0.0,1.0
2021-08-17,83.7,84.1499,83.4,83.72,86053,77.4761326080285,77.8925783913063,77.1984403764585,77.4946454234665,92965.8703595851,0.0,1.0
2021-08-18,84.13,84.81,84.09,84.34,184090,77.8741581399455,78.5035938648375,77.8371325090695,78.0685427020445,198878.44786929,0.0,1.0
2021-08-19,82.7,83.085,82.24,82.67,142524,76.5504918361286,76.90686353331,76.1246970810546,76.5227226129716,153973.338606783,0.0,1.0
2021-08-20,82.58,82.7912,82.0,82.08,78006,76.4394149435006,76.6349102745258,75.9025432957986,75.9765945575506,84272.4330734523,0.0,1.0
2021-08-23,84.0,84.112,83.19,83.19,49213,77.7538248395985,77.8574966060513,77.0040558143595,77.0040558143595,53166.4134661925,0.0,1.0
2021-08-24,85.8,86.0008,85.13,85.13,83437,79.4199782290185,79.605846896016,78.7997989118455,78.7997989118455,90139.72000038,0.0,1.0
2021-08-25,85.89,86.01,85.62,85.85,26590,79.5032858984895,79.6143627911175,79.2533628900765,79.4662602676135,28726.0466556816,0.0,1.0
2021-08-26,85.15,85.44,85.04,85.15,19407,78.8183117272835,79.0867475511345,78.7164912423745,78.8183117272835,20966.0168276349,0.0,1.0
2021-08-27,86.04,86.18,85.41,85.41,39056,79.6421320142745,79.7717217223405,79.0589783279775,79.0589783279775,42193.4741701504,0.0,1.0
2021-08-30,86.27,86.4417,85.66,86.03,22233,79.8550293918115,80.0139619123467,79.2903885209525,79.6328756065555,24019.0370551248,0.0,1.0
2021-08-31,87.67,87.77,87.47,87.74,38360,81.1509264724715,81.2434905496615,80.9657983180915,81.2157213265045,41441.5626066922,0.0,1.0
2021-09-01,88.7692,88.989,88.18,88.32,39235,82.1683908089439,82.3718466506076,81.6230032661405,81.7525929742065,42386.8537245456,0.0,1.0
2021-09-02,88.6,88.98,88.5194,88.93,1007400,82.0117723903385,82.3635158836605,81.9371657441233,82.3172338450655,1088327.16814342,0.0,1.0
2021-09-03,89.55,89.63,88.9,89.14,488644,82.8911311236434,82.9651823853954,82.2894646219085,82.5116184071644,527898.094848397,0.0,1.0
2021-09-07,89.93,90.26,89.37,89.76,49398,83.2428746169654,83.5483360716924,82.7245157847015,83.0855156857424,53366.2750168243,0.0,1.0
2021-09-08,88.71,89.76,88.4914,89.76,59966,82.1135928752474,83.0855156857424,81.9112478025101,83.0855156857424,64783.2310550809,0.0,1.0
2021-09-09,88.46,88.7604,88.25,88.35,36313,81.8821826822725,82.1602451701512,81.6877981201735,81.7803621973635,39230.1215572683,0.0,1.0
2021-09-10,88.53,89.39,88.51,89.39,54426,81.9469775363055,82.7430286001394,81.9284647208675,82.7430286001394,58798.1878631863,0.0,1.0
2021-09-13,88.68,88.79,88.27,88.56,38584,82.0858236520905,82.1876441369995,81.7063109356115,81.9747467594625,41683.5571328626,0.0,1.0
2021-09-14,87.75,88.14,87.526,88.14,18593,81.2249777342235,81.5859776352645,81.0176342013179,81.5859776352645,20086.6260048547,0.0,1.0
2021-09-15,87.7276,87.7276,87.05,87.27,32970,81.2042433809329,81.2042433809329,80.5770291938935,80.7806701637115,35618.5693207154,0.0,1.0
2021-09-16,86.54,86.7487,86.13,86.32,26543,80.1049524002245,80.29813362932,79.7254396837455,79.9013114304065,28675.271018494,0.0,1.0
2021-09-17,86.33,86.72,86.25,86.72,29428,79.9105678381255,80.2715677391665,79.8365165763735,80.2715677391665,31792.0308756449,0.0,1.0
2021-09-20,83.82,84.5999,83.365,83.96,42390,77.5872095006565,78.3091167386613,77.166042949442,77.7167992087225,45795.3034123483,0.0,1.0
2021-09-21,84.55,84.805,84.2,84.45,44175,78.2629272641435,78.498965660978,77.9389529939785,78.1703631869535,47723.6972927692,0.0,1.0
2021-09-22,85.76,86.2193,85.01,85.01,31614,79.3829525981425,79.8080994046762,78.6887220192175,78.6887220192175,34153.6381712192,0.0,1.0
2021-09-23,86.2,86.375,85.9504,86.18,16748,79.7902345377785,79.952221672861,79.5591946011123,79.7717217223405,18093.4121620668,0.0,1.0
2021-09-24,85.26,85.6,85.07,85.6,41725,78.9201322121925,79.2348500746385,78.7442604655315,79.2348500746385,45076.8821627798,0.0,1.0
2021-09-27,85.66,85.78,85.0,85.0,43639,79.2903885209525,79.4014654135805,78.6794656114985,78.6794656114985,47144.6389622899,0.0,1.0
2021-09-28,84.63,85.22,84.43,85.2,70444,78.3369785258955,78.8831065813165,78.1518503715155,78.8645937658785,76102.9571497869,0.0,1.0
2021-09-29,83.97,84.55,83.89,84.38,25869,77.7260556164415,78.2629272641435,77.6520043546895,78.1055683329205,27947.1267745704,0.0,1.0
2021-09-30,84.42,85.1173,84.4,84.73,32016,78.1425939637965,78.7880432740424,78.1240811483585,78.4295426030855,34587.9319190787,0.0,1.0
2021-10-01,84.14,84.29,83.45,84.25,43495,77.8834145476645,78.0222606634495,77.2447224150535,77.9852350325735,46989.0710526089,0.0,1.0
2021-10-04,82.79,83.87,82.5471,83.87,152573,76.6337995055996,77.6334915392516,76.4089613621051,77.6334915392516,164829.601970564,0.0,1.0
2021-10-05,83.4,83.7993,83.0,83.0,64336,77.1984403764585,77.5680487366782,76.8281840676986,76.8281840676986,69504.2849808172,0.0,1.0
2021-10-06,82.98,83.21,82.04,82.04,134368,76.8096712522606,77.0225686297975,75.9395689266746,75.9395689266746,145162.145055683,0.0,1.0
2021-10-07,85.08,85.19,84.285,84.35,197757,78.7535168732505,78.8553373581595,78.01763245959,78.0777991097635,213643.354963807,0.0,1.0
2021-10-08,85.0,85.2693,84.565,84.88,21422,78.6794656114985,78.9287406713712,78.276811875722,78.5683887188705,23142.887230463,0.0,1.0
2021-10-11,84.86,85.6,84.7506,85.58,34690,78.5498759034325,79.2348500746385,78.4486108029867,79.2163372592005,37476.7415752386,0.0,1.0
2021-10-12,84.17,84.75,84.17,84.65,8267,77.9111837708215,78.4480554185235,77.9111837708215,78.3554913413335,8931.11048147874,0.0,1.0
2021-10-13,85.48,85.5988,85.225,85.24,16515,79.1237731820105,79.2337393057122,78.887734785176,78.9016193967545,17841.6946415412,0.0,1.0
2021-10-14,85.79,85.8994,85.45,85.71,16518,79.4107218212995,79.5119869217454,79.0960039588535,79.3366705595475,17844.9356396596,0.0,1.0
2021-10-15,86.63,86.8599,86.06,86.24,38779,80.1882600696955,80.4010648831553,79.6606448297125,79.8272601686545,41894.2220105557,0.0,1.0
2021-10-18,86.75,86.88,86.39,86.39,25649,80.2993369623235,80.4196702626705,79.9661062844395,79.9661062844395,27709.4535792244,0.0,1.0
2021-10-19,88.1,88.1137,87.22,87.22,11322,81.5489520043885,81.5616332829635,80.7343881251165,80.7343881251165,12231.5268986697,0.0,1.0
2021-10-20,87.9,87.99,87.673,87.97,18867,81.3638238500085,81.4471315194795,81.1537033947872,81.4286187040415,20382.6371663311,0.0,1.0
2021-10-21,87.58,87.6399,87.075,87.28,23436,81.0676188030005,81.1230646852373,80.600170213191,80.7899265714305,25318.6773005849,0.0,1.0
2021-10-22,87.39,88.06,87.17,87.79,22493,80.8917470563395,81.5119263735125,80.6881060865215,81.2620033650995,24299.9235587155,0.0,1.0
2021-10-25,87.68,87.94,87.4048,87.94,31710,81.1601828801905,81.4008494808845,80.9054465397636,81.4008494808845,34257.3501110065,0.0,1.0
2021-10-26,87.35,88.1553,87.24,88.1553,15121,80.8547214254635,81.6001399390745,80.7529009405545,81.6001399390745,16335.7108492125,0.0,1.0
2021-10-27,86.6,87.0985,86.6,86.83,14427,80.1604908465385,80.6219227713306,80.1604908465385,80.3733882240755,15585.9599511665,0.0,1.0
2021-10-28,86.75,86.75,86.15,86.15,47496,80.2993369623235,80.2993369623235,79.7439524991835,79.7439524991835,51311.4822097876,0.0,1.0
2021-10-29,85.42,85.6964,85.25,85.48,21909,79.0682347356965,79.3240818450497,78.9108758044735,79.1237731820105,23669.0092583425,0.0,1.0
2021-11-01,86.24,86.2881,85.22,85.22,21700,79.8272601686545,79.8717834897829,78.8831065813165,78.8831065813165,23443.2197227638,0.0,1.0
2021-11-02,85.24,85.7,85.22,85.7,21800,78.9016193967545,79.3274141518285,78.8831065813165,79.3274141518285,23551.2529933756,0.0,1.0
2021-11-03,85.65,85.82,84.67,85.205,53959,79.2811321132335,79.4384910444565,78.3740041567715,78.869221969738,58293.6724894292,0.0,1.0
2021-11-04,85.37,85.85,85.21,85.59,38496,79.0219526971015,79.4662602676135,78.8738501735975,79.2255936669195,41588.4878547243,0.0,1.0
2021-11-05,85.15,85.76,85.0,85.5,13449,78.8183117272835,79.3829525981425,78.6794656114985,79.1422859974485,14529.394564583,0.0,1.0
2021-11-08,86.02,86.1589,85.8651,85.88,16313,79.6236191988365,79.7521907020534,79.4802374432692,79.4940294907705,17623.4674349054,0.0,1.0
2021-11-09,85.68,86.05,85.5111,86.01,23431,79.3089013363905,79.6513884219935,79.1525606100166,79.6143627911175,25313.2756370543,0.0,1.0
2021-11-10,85.45,86.205,84.881,85.55,36286,79.0960039588535,79.794862741638,78.5693143596424,79.1885680360435,39200.9525742031,0.0,1.0
2021-11-11,86.72,86.9,86.45,86.51,11819,80.2715677391665,80.4381830781085,80.0216447307535,80.0771831770675,12768.4522536104,0.0,1.0
2021-11-12,87.22,87.28,86.74,86.91,49674,80.7343881251165,80.7899265714305,80.2900805546045,80.4474394858275,53664.4468437129,0.0,1.0
2021-11-15,86.82,87.919,86.75,87.37,27661,80.3641318163565,81.3814110246746,80.2993369623235,80.8732342409015,29883.0829839341,0.0,1.0
2021-11-16,87.13,87.4558,86.89,87.12,93895,80.6510804556455,80.9526542191305,80.4289266703895,80.6418240479265,101437.839440964,0.0,1.0
2021-11-17,86.68,87.27,86.47,87.27,10916,80.2345421082905,80.7806701637115,80.0401575461915,80.7806701637115,11792.9118199857,0.0,1.0
2021-11-18,85.85,85.98,85.445,85.7,30129,79.4662602676135,79.5865935679605,79.091375754994,79.3274141518285,32549.3441026337,0.0,1.0
2021-11-19,85.94,86.34,85.86,85.86,121064,79.5495679370845,79.9198242458445,79.4755166753325,79.4755166753325,130789.398733488,0.0,1.0
2021-11-22,85.49,86.31,85.49,85.99,52571,79.1330295897295,79.8920550226875,79.1330295897295,79.5958499756795,56794.1706933372,0.0,1.0
2021-11-23,85.28,85.8,85.03,85.42,26376,78.9386450276305,79.4199782290185,78.7072348346555,79.0682347356965,28494.8554565723,0.0,1.0
2021-11-24,85.1,85.2381,84.78,84.88,19683,78.7720296886885,78.8998606792879,78.4758246416805,78.5683887188705,21264.1886545235,0.0,1.0
2021-11-26,82.61,83.17,82.1501,83.17,31670,76.4671841666576,76.9855429989216,76.0414819756608,76.9855429989216,34214.1368027617,0.0,1.0
2021-11-29,82.75,83.3,82.4,83.3,386760,76.5967738747236,77.1058762992685,76.2727996045586,77.1058762992685,417829.477418255,0.0,1.0
2021-11-30,82.58,83.03,81.9,82.59,36789,76.4394149435006,76.8559532908556,75.8099792186086,76.4486713512196,39744.3599253805,0.0,1.0
2021-12-01,83.13,84.29,82.965,83.69,220071,76.9485173680455,78.0222606634495,76.7957866406821,77.4668762003095,237749.898968127,0.0,1.0
2021-12-02,83.93,84.83,83.52,84.17,244066,77.6890299855655,78.5221066802755,77.3095172690865,77.9111837708215,263672.482251432,0.0,1.0
2021-12-03,82.11,83.43,81.99,83.43,84271,76.0043637807076,77.2262095996156,75.8932868880796,77.2262095996156,91040.7174772825,0.0,1.0
2021-12-06,83.2,83.21,82.0,82.11,89057,77.0133122220786,77.0225686297975,75.9025432957986,76.0043637807076,96211.1898087639,0.0,1.0
2021-12-07,84.63,85.13,84.0168,84.35,45880,78.3369785258955,78.7997989118455,77.7693756045665,78.0777991097635,49565.6645567007,0.0,1.0
2021-12-08,85.11,85.2675,84.5157,84.9,47879,78.7812860964075,78.9270745179818,78.2311777856674,78.5869015343085,51725.2496362308,0.0,1.0
2021-12-09,84.85,85.13,84.58,84.63,71932,78.5406194957135,78.7997989118455,78.2906964873005,78.3369785258955,77710.4922164907,0.0,1.0
2021-12-10,84.98,85.0599,84.58,84.8521,209723,78.6609527960605,78.7349114937353,78.2906964873005,78.5425633413345,226570.616125217,0.0,1.0
2021-12-13,81.85,83.26,81.665,83.26,132978,77.3150053932231,78.6468827005468,77.1402555337516,78.6468827005468,140777.967286465,1.675929,1.0
2021-12-14,81.86,82.0399,81.0825,81.26,129034,77.3244513315729,77.4943837624861,76.5900296248749,76.7576950305841,136602.627734224,0.0,1.0
2021-12-15,81.33,81.52,80.34,81.19,90510,76.8238165990328,77.0032894276793,75.8886687024013,76.6915734621355,95818.9611747651,0.0,1.0
2021-12-16,81.4,82.32,81.2686,82.08,148347,76.8899381674815,77.7589644956644,76.765818537565,77.5322619752689,157048.452473681,0.0,1.0
2021-12-17,80.81,81.32,80.52,80.67,49760,76.3326278048425,76.814370660683,76.0586955926979,76.2003846679452,52678.7261966226,0.0,1.0
2021-12-20,79.69,80.01,79.22,79.8,162415,75.2746827096634,75.5769527368575,74.8307236072222,75.3785880315114,171941.626109816,0.0,1.0
2021-12-21,81.17,81.308,80.4674,80.51,109317,76.6726815854358,76.8030355346633,76.0090099569779,76.0492496543481,115729.105941242,0.0,1.0
2021-12-22,81.48,81.5979,80.7019,80.87,134805,76.96550567428,77.0768732874243,76.2305172112811,76.3893034349414,142712.131931988,0.0,1.0
2021-12-23,81.99,82.08,81.27,81.74,103542,77.4472485301205,77.5322619752689,76.767140968934,77.2111000713752,109615.367119186,0.0,1.0
2021-12-27,82.11,82.2804,81.93,81.99,198630,77.5605997903183,77.7215585797991,77.3905729000217,77.4472485301205,210280.855796526,0.0,1.0
2021-12-28,81.72,82.19,81.66,82.06,52512,77.1922081946756,77.6361672971168,77.1355325645767,77.5133700985692,55592.1477097477,0.0,1.0
2021-12-29,81.57,81.7,81.02,81.7,119417,77.0505191194284,77.1733163179759,76.5309925101886,77.1733163179759,126421.532279383,0.0,1.0
2021-12-30,82.45,82.76,81.6,81.66,108073,77.8817616942119,78.1745857830562,77.0788569344778,77.1355325645767,114412.137786326,0.0,1.0
2021-12-31,82.03,82.8826,82.01,82.65,54666,77.4850322835198,78.2903929872249,77.4661404068202,78.0706804612082,57872.492891169,0.0,1.0
2022-01-03,82.18,82.79,82.08,82.55,289833,77.626721358767,78.2029235981056,77.5322619752689,77.9762210777101,306833.465629938,0.0,1.0
2022-01-04,81.99,82.51,81.71,82.47,81288,77.4472485301205,77.9384373243108,77.1827622563257,77.9006535709116,86056.0348687914,0.0,1.0
2022-01-05,80.55,81.98,80.55,81.36,62684,76.0870334077474,77.4378025917707,76.0870334077474,76.8521544140823,66360.7972851505,0.0,1.0
2022-01-06,80.77,81.4351,80.61,80.66,36866,76.2948440514433,76.9230934110894,76.1437090378463,76.1909387295953,39028.4147902871,0.0,1.0
2022-01-07,81.5,81.6782,81.05,81.05,37281,76.9843975509797,77.1527241723733,76.5593303252381,76.5593303252381,39467.7570606167,0.0,1.0
2022-01-10,81.56,81.77,81.0,81.77,85522,77.0410731810785,77.2394378864246,76.512100633489,77.2394378864246,90538.3846822259,0.0,1.0
2022-01-11,83.34,83.48,82.1,82.1,71307,78.7224502073453,78.8546933442427,77.5511538519685,77.5511538519685,75489.5886033475,0.0,1.0
2022-01-12,84.66,84.67,83.87,83.87,104129,79.9693140695207,79.9787600078705,79.2230849398855,79.2230849398855,110236.798234086,0.0,1.0
2022-01-13,83.39,84.45,83.27,84.13,103951,78.7696798990944,79.7709493641746,78.6563286388966,79.4686793369806,110048.357453077,0.0,1.0
2022-01-14,83.39,83.54,82.89,83.07,48357,78.7696798990944,78.9113689743416,78.2973829816037,78.4674098719004,51193.4317260868,0.0,1.0
2022-01-18,82.09,82.5381,81.75,82.12,46135,77.5417079136187,77.9649804110738,77.220546009725,77.5700457286681,48841.0979316958,0.0,1.0
2022-01-19,82.02,82.61,81.98,82.61,73585,77.47558634517,78.032896707809,77.4378025917707,78.032896707809,77901.207137831,0.0,1.0
2022-01-20,82.79,83.942,82.57,83.71,28969,78.2029235981056,79.2910956960041,77.9951129544097,79.0719499262884,30668.2077811487,0.0,1.0
2022-01-21,81.24,82.67,81.14,82.67,87605,76.7388031538845,78.0895723379078,76.6443437703864,78.0895723379078,92743.5652824582,0.0,1.0
2022-01-24,80.24,80.43,78.69,80.43,125544,75.7942093189032,75.9736821475496,74.3300888746821,75.9736821475496,132907.918039164,0.0,1.0
2022-01-25,80.0872,80.545,79.5,79.65,95893,75.649875380918,76.0823104385725,75.095209881017,75.2368989562642,101517.706816172,0.0,1.0
2022-01-26,79.01,80.4,78.71,80.4,32790,74.6323589018761,75.9453443325002,74.3489807513817,75.9453443325002,34713.3326363998,0.0,1.0
2022-01-27,77.6,78.54,77.4364,78.49,83990,73.3004815945524,74.1883997994349,73.1459460431495,74.1411701076858,88916.5235782623,0.0,1.0
2022-01-28,78.0,78.0,76.84,77.69,54070,73.678319128545,73.678319128545,72.5825902799666,73.3854950397007,57241.5338716114,0.0,1.0
2022-01-31,80.59,80.63,78.98,78.98,53244,76.1248171611467,76.1626009145459,74.6040210868267,74.6040210868267,56367.0839552446,0.0,1.0
2022-02-01,80.91,80.95,80.25,80.58,58203,76.4270871883407,76.4648709417399,75.803655257253,76.1153712227968,61616.9594216644,0.0,1.0
2022-02-02,80.89,81.1,80.4,80.51,72051,76.4081953116411,76.6065600169871,75.9453443325002,76.0492496543481,76277.2287217213,0.0,1.0
2022-02-03,79.84,80.33,79.53,79.53,110984,75.4163717849106,75.8792227640515,75.1235476960664,75.1235476960664,117493.885615072,0.0,1.0
2022-02-04,80.24,80.5383,79.4532,79.66,26558,75.7942093189032,76.0759816598781,75.0510028895398,75.246344894614,28115.787988945,0.0,1.0
2022-02-07,79.99,80.42,79.79,79.79,52216,75.5580608601578,75.9642362091998,75.3691420931616,75.3691420931616,55278.7855121151,0.0,1.0
2022-02-08,80.69,80.69,79.67,79.67,34612,76.2192765446448,76.2192765446448,75.2557908329638,75.2557908329638,36642.2040015575,0.0,1.0
2022-02-09,82.03,82.08,81.33,81.56,169262,77.4850322835198,77.5322619752689,76.8238165990328,77.0410731810785,179190.244242217,0.0,1.0
2022-02-10,81.4,82.4352,81.03,81.35,53192,76.8899381674815,77.8677817054542,76.5404384485384,76.8427084757325,56312.0338394443,0.0,1.0
2022-02-11,80.19,81.71,80.01,81.45,39254,75.7469796271541,77.1827622563257,75.5769527368575,76.9371678592306,41556.4854928099,0.0,1.0
2022-02-14,79.4,79.94,78.94,79.94,121828,75.0007504975189,75.5108311684088,74.5662373334274,75.5108311684088,128973.952071586,0.0,1.0
2022-02-15,81.01,81.07,80.24,80.45,228502,76.5215465718388,76.5782222019377,75.7942093189032,75.9925740242493,241905.030011669,0.0,1.0
2022-02-16,81.38,81.58,80.8,80.81,30879,76.8710462907819,77.0599650577782,76.3231818664927,76.3326278048425,32690.2408807377,0.0,1.0
2022-02-17,80.63,81.48,80.49,81.23,48649,76.1626009145459,76.96550567428,76.0303577776485,76.7293572155347,51502.5592994271,0.0,1.0
2022-02-18,79.87,80.63,79.72,80.55,52763,75.4447095999601,76.1626009145459,75.3030205247129,76.0870334077474,55857.8703840916,0.0,1.0
2022-02-22,78.72,79.31,78.39,79.04,83505,74.3584266897315,74.9157370523705,74.0467107241877,74.6606967169256,88403.0753828169,0.0,1.0
2022-02-23,77.95,79.3,77.88,79.25,113831,73.6310894367959,74.9062911140207,73.5649678683472,74.8590614222716,120507.87945514,0.0,1.0
2022-02-24,77.06,77.06,74.08,74.41,130636,72.7904009236625,72.7904009236625,69.9755112954181,70.2872272609619,138298.594763304,0.0,1.0
2022-02-25,78.15,78.27,76.85,77.28,59295,73.8200082037922,73.9333594639899,72.5920362183164,72.9982115673584,62773.0118534714,0.0,1.0
2022-02-28,77.55,77.82,76.66,76.66,106369,73.2532519028033,73.5082922382483,72.41256338967,72.41256338967,112608.187837792,0.0,1.0
2022-03-01,76.88,77.89,76.6001,77.04,169955,72.6203740333658,73.574413806697,72.3559822189546,72.7715090469629,179923.892900864,0.0,1.0
2022-03-02,77.08,77.43,76.25,76.88,51534,72.8092928003621,73.1399006426056,72.0252799173276,72.6203740333658,54556.7820702723,0.0,1.0
2022-03-03,75.97,77.12,75.93,77.12,135841,71.7607936435328,72.8470765537614,71.7230098901336,72.8470765537614,143808.899623702,0.0,1.0
2022-03-04,74.49,74.93,74.07,74.62,77110,70.3627947677604,70.7784160551522,69.9660653570683,70.485591966308,81632.9697954495,0.0,1.0
2022-03-07,71.47,73.457,71.39,72.97,140163,67.5101213861168,69.3870293362247,67.4345538793183,68.9270121385888,148384.411171568,0.0,1.0
2022-03-08,71.58,72.375,70.87,71.35,214498,67.6140267079647,68.3649788067749,66.943365085128,67.396770125919,227079.610364211,0.0,1.0
2022-03-09,73.47,73.5799,72.4,72.4,116345,69.3993090560795,69.5031199185439,68.3885936526494,68.3885936526494,123169.340822871,0.0,1.0
2022-03-10,71.84,72.36,71.4376,72.36,49340,67.8596211050599,68.3508098992502,67.4795165458634,68.3508098992502,52234.0906459276,0.0,1.0
2022-03-11,70.0,72.22,70.0,72.22,132314,66.1215684486942,68.2185667623528,66.1215684486942,68.2185667623528,140075.019653937,0.0,1.0
2022-03-14,68.2,69.93,67.99,69.19,214745,64.4212995457278,66.0554468802455,64.2229348403817,65.3564474423593,227341.098414263,0.0,1.0
2022-03-15,68.38,68.545,67.07,67.45,67719,64.5913264360244,64.7471844187963,63.3539085121988,63.7128541694918,71691.1306131247,0.0,1.0
2022-03-16,74.38,74.38,71.24,71.47,65131,70.2588894459125,70.2588894459125,67.2928648040711,67.5101213861168,68951.3286959852,0.0,1.0
2022-03-17,73.99,74.1839,73.12,73.92,87076,69.8904978502698,70.0736545948726,69.068701213836,69.8243762818211,92183.5362197971,0.0,1.0
2022-03-18,75.28,75.55,73.27,73.27,56929,71.1090238973957,71.3640642328407,69.2103902890832,69.2103902890832,60268.2315845564,0.0,1.0
2022-03-21,73.62,73.98,73.27,73.98,106209,69.5409981313267,69.88105191192,69.2103902890832,69.88105191192,112438.802866099,0.0,1.0
2022-03-22,75.04,75.41,74.67,74.74,149946,70.8823213770002,71.2318210959433,70.5328216580571,70.5989432265058,158741.243534541,0.0,1.0
2022-03-23,74.48,75.27,74.04,74.26,75732,70.3533488294106,71.0995779590459,69.9377275420188,70.1455381857147,80174.1417267408,0.0,1.0
2022-03-24,74.61,74.8188,73.93,74.32,37650,70.4761460279582,70.6733772207023,69.8338222201709,70.2022138158136,39858.4011515844,0.0,1.0
2022-03-25,73.72,73.93,73.34,73.63,20288,69.6354575148248,69.8338222201709,69.2765118575319,69.5504440696765,21478.014410713,0.0,1.0
2022-03-28,74.09,74.16,73.5,73.91,139566,69.9849572337679,70.0510788022166,69.4276468711289,69.8149303434712,147752.393495937,0.0,1.0
2022-03-29,75.46,76.0,75.0769,75.14,44298,71.2790507876923,71.7891314585823,70.917176889511,70.9767807604983,46896.3467254419,0.0,1.0
2022-03-30,75.07,75.83,75.0,75.03,65125,70.9106591920496,71.6285505066354,70.8445376236009,70.8728754386504,68944.9767595468,0.0,1.0
2022-03-31,73.85,74.81,73.703,74.81,45505,69.7582547133724,70.6650647949545,69.6193994196301,70.6650647949545,48174.1446056533,0.0,1.0
2022-04-01,74.9,75.58,74.5001,75.43,29162,70.7500782401028,71.3924020478901,70.3723351654938,71.2507129726429,30872.5284032538,0.0,1.0
2022-04-04,76.58,76.65,75.98,76.19,32446,72.3369958828714,72.4031174513201,71.7702395818826,71.9686042872287,34349.1549472592,0.0,1.0
2022-04-05,75.16,76.45,75.02,76.45,38673,70.9956726371979,72.2141986843239,70.8634295003005,72.2141986843239,40941.4063143486,0.0,1.0
2022-04-06,74.09,74.745,73.75,74.56,28765,69.9849572337679,70.6036661956807,69.6637953298742,70.4289163362091,30452.2419422397,0.0,1.0
2022-04-07,73.43,73.705,73.02,73.62,42138,69.3615253026802,69.6212886073001,68.9742418303378,69.5409981313267,44609.6496075821,0.0,1.0
2022-04-08,73.32,73.8093,73.32,73.61,29493,69.2576199808323,69.7198097442886,69.2576199808323,69.5315521929768,31222.9435634443,0.0,1.0
2022-04-11,72.2,72.72,72.11,72.68,55927,68.1996748856532,68.6908636798434,68.1146614405048,68.6530799264442,59207.458199327,0.0,1.0
2022-04-12,71.99,72.8,71.89,72.69,37141,68.0013101803071,68.766431186642,67.9068507968089,68.662525864794,39319.545210385,0.0,1.0
2022-04-13,73.18,73.3,72.52,72.52,64426,69.1253768439349,69.2387281041326,68.5019449128472,68.5019449128472,68204.9761644615,0.0,1.0
2022-04-14,72.27,72.92,72.2152,72.92,74391,68.2657964541018,68.8797824468397,68.2140327119449,68.8797824468397,78754.4839327362,0.0,1.0
2022-04-18,71.75,72.2049,71.58,71.58,54954,67.7746076599116,68.2043033954446,67.6140267079647,67.6140267079647,58177.385840217,0.0,1.0
2022-04-19,71.67,71.67,70.81,71.02,37757,67.699040153113,67.699040153113,66.8866894550291,67.0850541603752,39971.6773514043,0.0,1.0
2022-04-20,71.07,71.71,70.99,71.71,52739,67.1322838521242,67.7368239065123,67.0567163453257,67.7368239065123,55832.4626383376,0.0,1.0
2022-04-21,69.57,71.0,69.57,71.0,55579,65.7153930996522,67.0661622836755,65.7153930996522,67.0661622836755,58839.045885894,0.0,1.0
2022-04-22,69.29,70.4,69.2808,69.89,39292,65.4509068258574,66.4994059826867,65.4422165625756,66.0176631268462,41596.7144235871,0.0,1.0
2022-04-25,68.97,69.01,68.0,68.0,73941,65.1486367986634,65.1864205520627,64.2323807787315,64.2323807787315,78278.0886998487,0.0,1.0
2022-04-26,67.47,68.93,67.47,68.49,69919,63.7317460461914,65.1108530452642,63.7317460461914,64.6952317578723,74020.1739739078,0.0,1.0
2022-04-27,68.33,68.78,67.81,67.81,73811,64.5440967442754,64.969163970017,64.052907950085,64.052907950085,78140.4634103478,0.0,1.0
2022-04-28,69.32,69.46,68.31,69.3,29534,65.4792446409069,65.6114877778043,64.5252048675757,65.4603527642072,31266.3484624407,0.0,1.0
2022-04-29,69.98,71.21,69.875,70.65,43558,66.1026765719946,67.2645269890216,66.0034942193215,66.7355544414321,46112.9412313602,0.0,1.0
2022-05-02,70.18,70.19,69.2,69.78,51691,66.2915953389908,66.3010412773406,65.3658933807091,65.9137578049983,54722.9910737464,0.0,1.0
2022-05-03,70.61,70.6271,70.22,70.45,81364,66.6977706880328,66.713923242611,66.3293790923901,66.5466356744358,86136.4927303457,0.0,1.0
2022-05-04,71.22,71.43,69.4241,69.82,44230,67.2739729273714,67.4723376327175,65.5775768591284,65.9515415583975,46824.3581124722,0.0,1.0
2022-05-05,68.55,69.73,67.95,69.73,76860,64.7519073879712,65.8665281132492,64.1851510869824,65.8665281132492,81368.3057771787,0.0,1.0
2022-05-06,67.57,68.02,67.2,67.74,84974,63.8262054296895,64.2512726554311,63.4767057107464,63.9867863816363,89958.2411541762,0.0,1.0
2022-05-09,65.33,66.44,65.33,66.01,68046,61.7103152393313,62.7588143961606,61.7103152393313,62.3526390471186,72037.3111490229,0.0,1.0
2022-05-10,65.88,66.4823,65.42,66.45,69212,62.229841848571,62.7987707153803,61.7953286844796,62.7682603345104,73271.704130238,0.0,1.0
2022-05-11,65.29,66.9,65.29,66.18,31826,61.6725314859321,63.193327560252,61.6725314859321,62.5132199990655,33692.7881819475,0.0,1.0
2022-05-12,65.13,65.68,64.43,64.81,55786,61.521396472335,62.0409230815748,60.8601807878481,61.219126445141,59058.1876930223,0.0,1.0
2022-05-13,66.92,66.965,65.69,65.69,86067,63.2122194369516,63.2547261595258,62.0503690199246,62.0503690199246,91115.3522420563,0.0,1.0
2022-05-16,66.73,67.12,66.33,66.33,210938,63.0327466083052,63.4011382039479,62.6549090743127,62.6549090743127,223310.794744035,0.0,1.0
2022-05-17,68.47,68.93,67.9616,68.55,76316,64.6763398811727,65.1108530452642,64.1961083754682,64.7519073879712,80792.3968734215,0.0,1.0
2022-05-18,66.78,68.17,66.73,67.79,66619,63.0799763000543,64.3929617306783,63.0327466083052,64.0340160733854,70526.6089327331,0.0,1.0
2022-05-19,67.83,68.16,67.08,67.08,31838,64.0717998267847,64.3835157923285,63.3633544505487,63.3633544505487,33705.4920548245,0.0,1.0
2022-05-20,68.5,68.64,67.1605,68.52,78364,64.7046776962222,64.8369208331196,63.4393942542647,64.7235695729218,82960.5245110959,0.0,1.0
2022-05-23,68.34,68.71,67.88,68.12,559676,64.5535426826252,64.9030424015683,64.1190295185337,64.3457320389293,592504.396358941,0.0,1.0
2022-05-24,66.87,67.79,66.4633,67.2,229485,63.1649897452026,64.0340160733854,62.7808234325157,63.4767057107464,242945.68893151,0.0,1.0
2022-05-25,67.28,67.44,66.65,66.65,99453,63.5522732175449,63.7034082311419,62.9571791015067,62.9571791015067,105286.522436349,0.0,1.0
2022-05-26,68.44,68.58,67.28,67.28,57133,64.6480020661233,64.7802452030207,63.5522732175449,63.5522732175449,60484.1974234654,0.0,1.0
2022-05-27,69.16,69.24,68.77,68.86,75981,65.3281096273099,65.4036771341084,64.9597180316671,65.0447314768155,80437.7470889385,0.0,1.0
2022-05-31,70.65,71.21,70.48,71.17,69680,66.7355544414321,67.2645269890216,66.5749734894852,67.2267432356224,73767.1551724409,0.0,1.0
2022-06-01,70.04,70.95,69.69,70.85,88566,66.1593522020935,67.0189325919265,65.82874435985,66.9244732084283,93760.9337686912,0.0,1.0
2022-06-02,71.31,71.4,70.19,70.41,65853,67.3589863725198,67.4439998176681,66.3010412773406,66.5088519210365,69715.6783807513,0.0,1.0
2022-06-03,69.97,70.504,69.8426,70.39,23205,66.0932306336448,66.5976437415248,65.9728893790681,66.4899600443369,24566.1141758968,0.0,1.0
2022-06-06,70.61,71.63,70.49,71.09,102551,66.6977706880328,67.6612563997138,66.584419427835,67.1511757288239,108566.238950761,0.0,1.0
2022-06-07,71.09,71.11,70.16,70.2,87183,67.1511757288239,67.1700676055235,66.2727034622912,66.3104872156905,92296.812419617,0.0,1.0
2022-06-08,71.79,71.93,71.4,71.63,80554,67.8123914133108,67.9446345502082,67.4439998176681,67.6612563997138,85278.9813111482,0.0,1.0
2022-06-09,69.71,70.9,69.67,70.73,185381,66.1734313732038,67.3030595948953,66.1354606766764,67.1416841346537,195288.490287251,0.344905,1.0
2022-06-10,69.15,69.75,68.98,69.6,51233,65.6418416218196,66.2114020697313,65.480466161578,66.0690119577534,53971.0931696708,0.0,1.0
2022-06-13,66.62,67.84,66.43,67.84,52540,63.2401950664588,64.3983013105458,63.0598342579534,64.3983013105458,55347.9443939356,0.0,1.0
2022-06-14,67.91,68.12,67.46,67.69,36322,64.4647500294688,64.6640961862379,64.0375796935351,64.2559111985679,38263.1906409694,0.0,1.0
2022-06-15,68.76,69.17,67.9414,68.16,57075,65.271627330677,65.6608269700833,64.4945570262429,64.7020668827654,60125.3126433932,0.0,1.0
2022-06-16,66.8,66.87,66.2222,66.59,102956,63.4110632008323,63.4775119197553,62.8625764894933,63.2117170440632,108458.373867949,0.0,1.0
2022-06-17,66.9,67.62,66.49,67.62,47761,63.5059899421509,64.1894624796449,63.1167903027446,64.1894624796449,50313.5358241103,0.0,1.0
2022-06-21,68.22,68.43,67.9,68.01,110515,64.7590229275565,64.9583690843256,64.455257355337,64.5596767707875,116421.356579669,0.0,1.0
2022-06-22,66.88,67.2908,66.38,66.38,84351,63.4870045938871,63.876963647224,63.0123708872941,63.0123708872941,88859.0494399099,0.0,1.0
2022-06-23,67.43,67.51,66.7453,67.14,35805,64.0091016711395,64.0850430641944,63.359138273331,63.7338141213155,37718.5601260918,0.0,1.0
2022-06-24,69.01,69.125,67.96,67.96,114689,65.5089441839736,65.61810993649,64.5122134001281,64.5122134001281,120818.431568254,0.0,1.0
2022-06-27,68.87,69.525,68.87,69.42,154152,65.3760467461275,65.9978169017644,65.3760467461275,65.8981438233799,162390.48961199,0.0,1.0
2022-06-28,68.76,69.64,68.67,69.0,945303,65.271627330677,66.1069826542808,65.1861932634903,65.4994515098417,995823.712969557,0.0,1.0
2022-06-29,68.43,68.75,67.95,68.32,633648,64.9583690843256,65.2621346565452,64.5027207259963,64.8539496688751,667512.643116264,0.0,1.0
2022-06-30,68.1,68.34,67.15,67.72,186480,64.6451108379742,64.8729350171389,63.7433067954474,64.2843892209635,196446.225172842,0.0,1.0
2022-07-01,67.58,67.68,66.91,67.33,136722,64.1514917831174,64.2464185244361,63.5154826162827,63.9141749298209,144028.961808673,0.0,1.0
2022-07-05,67.37,67.41,66.0,66.19,78789,63.9521456263484,63.9901163228758,62.6516492702834,62.8320100787887,82999.7942682487,0.0,1.0
2022-07-06,66.8,67.0,66.2348,66.76,57460,63.4110632008323,63.6009166834695,62.8745372588995,63.3730925043048,60530.8885587274,0.0,1.0
2022-07-07,68.33,68.57,67.6,67.6,198366,64.863442343007,65.0912665221717,64.1704771313811,64.1704771313811,208967.459795345,0.0,1.0
2022-07-08,68.29,68.5767,67.81,67.81,68479,64.8254716464796,65.09762661384,64.3698232881502,64.3698232881502,72138.7872887764,0.0,1.0
2022-07-11,66.26,66.68,66.12,66.68,114543,62.8984587977118,63.2971511112499,62.7655613598657,63.2971511112499,120664.628753608,0.0,1.0
2022-07-12,66.11,66.4957,65.895,66.11,64856,62.7560686857338,63.1222011269997,62.5519761918988,62.7560686857338,68322.1599088902,0.0,1.0
2022-07-13,66.27,66.4281,65.55,65.56,65782,62.9079514718436,63.0580306498683,62.2244789343496,62.2339716084815,69297.6489935644,0.0,1.0
2022-07-14,65.63,65.77,65.1422,65.6,74984,62.3004203274045,62.4333177652506,61.8373676832523,62.2719423050089,78991.4400920226,0.0,1.0
2022-07-15,65.82,65.97,65.18,65.68,41983,62.4807811359099,62.6231712478878,61.8732499914708,62.3478836980638,44226.7367622877,0.0,1.0
2022-07-18,66.29,67.16,66.1892,66.78,36171,62.9269368201074,63.7527994695793,62.8312506648582,63.3920778525685,38104.1206066434,0.0,1.0
2022-07-19,67.29,67.3793,66.7807,67.07,109981,63.8762042332935,63.960973813291,63.3927423397578,63.6673654023925,115858.81751788,0.0,1.0
2022-07-20,67.02,67.06,66.6314,66.9,18264,63.6199020317332,63.6578727282607,63.2510167149691,63.5059899421509,19240.1000458858,0.0,1.0
2022-07-21,67.75,67.8,67.06,67.06,41005,64.3128672433591,64.3603306140184,63.6578727282607,63.6578727282607,43196.468592945,0.0,1.0
2022-07-22,66.72,67.5599,66.61,67.48,59142,63.3351218077774,64.1324115081124,63.2307023923269,64.0565650417988,62302.7812589672,0.0,1.0
2022-07-25,67.02,67.11,66.77,67.01,28719,63.6199020317332,63.70533609892,63.3825851784367,63.6104093576013,30253.8563960685,0.0,1.0
2022-07-26,66.43,67.05,66.34,66.83,28300,63.0598342579534,63.6483800541288,62.9744001907667,63.4395412232278,29812.4633869124,0.0,1.0
2022-07-27,67.62,67.76,66.77,66.91,133799,64.1894624796449,64.3223599174909,63.3825851784367,63.5154826162827,140949.74518394,0.0,1.0
2022-07-28,67.76,67.78,66.87,67.75,25228,64.3223599174909,64.3413452657547,63.4775119197553,64.3128672433591,26576.2836157253,0.0,1.0
2022-07-29,67.07,67.15,66.42,66.67,24211,63.6673654023925,63.7433067954474,63.0503415838215,63.2876584371181,25504.9311328811,0.0,1.0
2022-08-01,66.52,66.74,66.08,66.45,34384,63.1452683251402,63.3541071560411,62.7275906633383,63.0788196062171,36221.6162931306,0.0,1.0
2022-08-02,66.35,66.931,65.78,66.02,49462,62.9838928648985,63.5354172319596,62.4428104393824,62.6706346185471,52105.4439591329,0.0,1.0
2022-08-03,66.84,66.91,66.2,66.27,44874,63.4490338973597,63.5154826162827,62.8415027529206,62.9079514718436,47272.2431810709,0.0,1.0
2022-08-04,67.17,67.45,67.02,67.02,41915,63.7622921437111,64.0280870194032,63.6199020317332,63.6199020317332,44155.1025746443,0.0,1.0
2022-08-05,67.1,67.32,66.91,67.0,177288,63.6958434247881,63.904682255689,63.5154826162827,63.6009166834695,186762.968513743,0.0,1.0
2022-08-08,67.04,67.37,66.845,67.06,93572,63.6388873799969,63.9521456263484,63.4537802344256,63.6578727282607,98572.8559731508,0.0,1.0
2022-08-09,66.64,67.0,66.57,67.0,14819,63.2591804147225,63.6009166834695,63.1927316957995,63.6009166834695,15610.9856865956,0.0,1.0
2022-08-10,67.32,67.3899,66.7391,66.78,19215,63.904682255689,63.9710360478707,63.3532528153692,63.3920778525685,20241.9252289584,0.0,1.0
2022-08-11,67.75,68.63,67.68,67.9,15019,64.3128672433591,65.1482225669628,64.2464185244361,64.455257355337,15821.6744737822,0.0,1.0
2022-08-12,68.24,68.33,67.72,67.81,16408,64.7780082758203,64.863442343007,64.2843892209635,64.3698232881502,17284.9081007936,0.0,1.0
2022-08-15,68.0,68.18,67.75,67.93,71638,64.5501840966556,64.7210522310291,64.3128672433591,64.4837353777326,75466.6166823898,0.0,1.0
2022-08-16,67.88,68.12,67.565,67.8,30052,64.4362720070733,64.6640961862379,64.1372527719196,64.3603306140184,31658.0971626675,0.0,1.0
2022-08-17,67.35,67.8,67.35,67.78,21807,63.9331602780846,64.3603306140184,63.9331602780846,64.3413452657547,22972.4519108975,0.0,1.0
2022-08-18,67.01,67.43,67.01,67.43,20063,63.6104093576013,64.0091016711395,63.6104093576013,64.0091016711395,21135.2456866298,0.0,1.0
2022-08-19,66.03,66.72,65.89,66.72,1146681,62.680127292679,63.3351218077774,62.5472298548329,63.3351218077774,1207964.14589993,0.0,1.0
2022-08-22,65.48,65.865,65.455,65.78,219087,62.1580302154266,62.5234981695032,62.1342985300969,62.4428104393824,230795.871591819,0.0,1.0
2022-08-23,65.78,66.01,65.54,65.55,74364,62.4428104393824,62.6611419444152,62.2149862602178,62.2244789343496,78338.304851744,0.0,1.0
2022-08-24,65.83,66.1143,65.15,65.15,27459,62.4902738100417,62.7601505356105,61.8447719690752,61.8447719690752,28926.5170367925,0.0,1.0
2022-08-25,67.32,67.42,66.53,66.53,70713,63.904682255689,63.9996089970077,63.154760999272,63.154760999272,74492.1810416515,0.0,1.0
2022-08-26,66.34,67.87,66.26,67.82,32645,62.9744001907667,64.4267793329414,62.8984587977118,64.3793159622821,34389.6772885426,0.0,1.0
2022-08-29,65.85,66.26,65.75,66.06,44140,62.5092591583055,62.8984587977118,62.4143324169868,62.7086053150745,46499.0153320958,0.0,1.0
2022-08-30,65.11,66.19,64.92,65.99,79484,61.8068012725477,62.8320100787887,61.6264404640424,62.6421565961515,83731.9378037225,0.0,1.0
2022-08-31,65.96,66.4402,65.87,66.23,58819,62.6136785737559,63.0695167855679,62.5282445065692,62.8699807753162,61962.5188676608,0.0,1.0
2022-09-01,65.28,65.3599,64.725,65.22,110498,61.9681767327894,62.0440231991029,61.4413333184711,61.9112206879982,116403.448032758,0.0,1.0
2022-09-02,64.43,65.21,64.38,64.97,87367,61.1612994315812,61.9017280138663,61.1138360609219,61.6739038347017,92036.2363506846,0.0,1.0
2022-09-06,63.71,64.31,63.66,64.15,83304,60.4778268940872,61.0473873419988,60.4303635234279,60.8955045558891,87756.0936389876,0.0,1.0
2022-09-07,64.27,64.339,63.32,63.32,34215,61.0094166454714,61.0749160969812,60.1076126029446,60.1076126029446,36043.5842679579,0.0,1.0
2022-09-08,63.85,63.99,63.45,63.47,18071,60.6107243319332,60.7436217697793,60.2310173666588,60.2500027149225,19036.7853662507,0.0,1.0
2022-09-09,64.85,65.08,64.76,64.76,171155,61.5599917451193,61.7783232501521,61.4745576779326,61.4745576779326,180302.196854664,0.0,1.0
2022-09-12,65.73,65.79,65.23,65.27,44160,62.3953470687231,62.4523031135143,61.9207133621301,61.9586840586575,46520.0842108146,0.0,1.0
2022-09-13,63.91,64.65,63.6721,64.65,70027,60.6676803767244,61.3701382624821,60.4418496591274,61.3701382624821,73769.5185016012,0.0,1.0
2022-09-14,64.06,64.25,63.81,63.99,18153,60.8100704887023,60.9904312972077,60.5727536354058,60.7436217697793,19123.1677689972,0.0,1.0
2022-09-15,63.41,63.98,63.26,63.5,632139,60.1930466701313,60.7341290956474,60.0506565581534,60.2784807373181,665922.996216941,0.0,1.0
2022-09-16,62.91,62.9205,62.46,62.8,143740,59.7184129635383,59.7283802713767,59.2912426276045,59.6139935480878,151422.031351053,0.0,1.0
2022-09-19,62.92,62.92,62.4,62.57,332870,59.7279056376701,59.7279056376701,59.2342865828134,59.395662043055,350659.882954118,0.0,1.0
2022-09-20,62.75,62.75,62.27,62.75,36566,59.5665301774285,59.5665301774285,59.1108818190992,59.5665301774285,38520.2309613371,0.0,1.0
2022-09-21,61.25,62.21,61.25,61.96,202521,58.1426290576493,59.053925774308,58.1426290576493,58.8166089210115,213344.519349148,0.0,1.0
2022-09-22,60.815,61.32,60.76,61.25,42689,57.7296977329134,58.2090777765724,57.6774880251881,58.1426290576493,44970.4681810566,0.0,1.0
2022-09-23,59.4,59.86,59.17,59.68,147677,56.386484343255,56.8231473533206,56.1681528382222,56.6522792189472,155569.440126822,0.0,1.0
2022-09-26,59.03,59.66,58.96,59.21,74112,56.0352554003762,56.6332938706834,55.9688066814531,56.2061235347497,78072.8369798887,0.0,1.0
2022-09-27,58.85,59.6992,58.56,59.27,134588,55.8643872660027,56.6705051532803,55.5890997161787,56.2630795795408,141780.912449391,0.0,1.0
2022-09-28,59.22,59.27,58.11,58.11,47252,56.2156162088815,56.2630795795408,55.1619293802449,55.1619293802449,49777.3328607203,0.0,1.0
2022-09-29,57.69,57.96,57.33,57.96,124117,54.7632370667068,55.019539268267,54.4215007979598,55.019539268267,130750.300996233,0.0,1.0
2022-09-30,57.39,58.0133,57.365,57.4,59322,54.478456842751,55.0701352213899,54.4547251574213,54.4879495168828,62492.4011674352,0.0,1.0
2022-10-03,57.85,57.98,57.2,57.37,58291,54.9151198528166,55.0385246165308,54.2980960342456,54.4594714944872,61406.300469488,0.0,1.0
2022-10-04,59.81,59.9835,58.91,58.91,43333,56.7756839826613,56.9403818788491,55.9213433107938,55.9213433107938,45648.8860757977,0.0,1.0
2022-10-05,59.87,60.08,59.365,59.7,30240,56.8326400274525,57.0319861842216,56.3532599837935,56.6712645672109,31856.144622623,0.0,1.0
2022-10-06,59.5,59.92,59.41,59.62,18490,56.4814110845737,56.8801033981118,56.3959770173869,56.595323174156,19478.1783754067,0.0,1.0
2022-10-07,58.02,58.95,57.88,58.72,95131,55.0764953130582,55.9593140073213,54.9435978752121,55.7409825022885,100215.175069271,0.0,1.0
2022-10-10,57.04,57.62,56.8284,57.56,52589,54.1462132481358,54.6967883477838,53.9453482635056,54.6398323029926,55399.5631467963,0.0,1.0
2022-10-11,56.09,56.63,55.95,56.4,32627,53.244409205609,53.7570136087295,53.111511767763,53.5386821036967,34370.7152976958,0.0,1.0
2022-10-12,56.24,56.51,56.16,56.16,30769,53.3867993175869,53.6431015191472,53.310857924532,53.310857924532,32413.4164647317,0.0,1.0
2022-10-13,56.5,56.61,54.68,54.68,26776,53.6336088450153,53.7380282604658,51.9059421530166,51.9059421530166,28207.0148285501,0.0,1.0
2022-10-14,55.66,56.86,55.635,56.7,53408,52.836224217939,53.9753451137623,52.8124925326093,53.8234623276525,56262.3337303257,0.0,1.0
2022-10-17,57.03,57.2792,56.61,56.61,21201,54.136720574004,54.3732780133699,53.7380282604658,53.7380282604658,22334.0648857219,0.0,1.0
2022-10-18,56.81,57.7399,56.63,57.5,28376,53.927881743103,54.8106055106248,53.7570136087295,54.5828762582014,29892.5251260433,0.0,1.0
2022-10-19,55.61,56.0712,55.45,55.96,46867,52.7887608472797,53.2265629782411,52.6368780611699,53.1210044418948,49371.756945386,0.0,1.0
2022-10-20,55.949,56.87,55.875,56.1,35559,53.1105625003498,53.9848377878942,53.040316711774,53.2539018797409,37459.4129178522,0.0,1.0
2022-10-21,56.53,56.59,55.57,55.57,33168,53.6620868674109,53.7190429122021,52.7507901507522,52.7507901507522,34940.6284670357,0.0,1.0
2022-10-24,54.12,54.34,53.34,54.34,125533,51.3743524016324,51.5831912325333,50.6339238193472,51.5831912325333,132241.977609515,0.0,1.0
2022-10-25,54.77,54.83,54.37,54.45,40732,51.9913762202033,52.0483322649945,51.6116692549289,51.6876106479838,42908.8783984352,0.0,1.0
2022-10-26,55.94,56.31,54.88,54.88,71994,53.1020190936311,53.45324803651,52.0957956356538,52.0957956356538,75841.642723582,0.0,1.0
2022-10-27,55.26,55.93,55.23,55.42,104139,52.4565172526645,53.0925264194992,52.428039230269,52.6084000387743,109704.598044158,0.0,1.0
2022-10-28,54.84,54.91,54.31,54.35,12773,52.0578249391264,52.1242736580494,51.5547132101377,51.5926839066652,13455.639393676,0.0,1.0
2022-10-31,54.47,54.6,54.25,54.29,18843,51.7065959962475,51.8300007599617,51.4977571653466,51.535727861874,19850.0440847912,0.0,1.0
2022-11-01,55.66,56.23,55.65,56.12,27138,52.836224217939,53.3773066434551,52.8267315438071,53.2728872280046,28588.3615333579,0.0,1.0
2022-11-02,55.37,56.6599,55.36,56.04,23067,52.560936668115,53.7853967043838,52.5514439939831,53.1969458349497,24299.7912701734,0.0,1.0
2022-11-03,55.71,55.89,54.93,55.08,43885,52.8836875885983,53.0545557229718,52.1432590063131,52.285649118291,46230.3871284329,0.0,1.0
2022-11-04,58.1,58.22,57.54,57.83,31819,55.1524367061131,55.2663487956954,54.6208469547289,54.8961345045528,33519.5325974617,0.0,1.0
2022-11-07,58.43,58.56,58.1,58.56,52770,55.4656949524645,55.5890997161787,55.1524367061131,55.5890997161787,55590.2364992003,0.0,1.0
2022-11-08,58.91,59.12,58.34,58.48,64053,55.9213433107938,56.1206894675629,55.3802608852778,55.5131583231238,67476.2444283357,0.0,1.0
2022-11-09,57.82,58.58,57.7713,58.36,60113,54.886641830421,55.6080850644424,54.8404125073988,55.3992462335415,63325.6753207585,0.0,1.0
2022-11-10,60.54,60.54,59.64,59.78,18820,57.4686491942872,57.4686491942872,56.6143085224197,56.7472059602658,19825.8148742647,0.0,1.0
2022-11-11,62.28,62.35,61.64,61.64,34400,59.120374493231,59.1868232121541,58.5128433487919,58.5128433487919,36238.4713961056,0.0,1.0
2022-11-14,62.01,62.39,61.75,62.15,31748,58.8640722916708,59.2247939086815,58.6172627642424,58.9969697295168,33444.7380780104,0.0,1.0
2022-11-15,63.88,64.42,63.645,64.32,15210,60.6392023543288,61.1518067574493,60.4161245122301,61.0568800161307,16022.8822655455,0.0,1.0
2022-11-16,62.68,63.14,62.65,63.14,30047,59.5000814585055,59.9367444685711,59.4716034361099,59.9367444685711,31652.8299429879,0.0,1.0
2022-11-17,63.02,63.1,61.57,61.57,45227,59.8228323789888,59.8987737720437,58.4463946298689,58.4463946298689,47644.1088904553,0.0,1.0
2022-11-18,62.448,62.82,62.28,62.82,14015,59.2798514186463,59.6329788963515,59.120374493231,59.6329788963515,14764.0167621052,0.0,1.0
2022-11-21,61.43,61.69,60.88,61.53,156107,58.3134971920228,58.5603067194512,57.7914001147705,58.4084239333415,164449.97250674,0.0,1.0
2022-11-22,61.56,61.61,61.11,61.11,61069,58.436901955737,58.4843653263963,58.0097316198033,58.0097316198033,64332.7677235108,0.0,1.0
2022-11-23,62.1,62.16,61.71,61.71,15552,58.9495063588575,59.0064624036487,58.579292067715,58.579292067715,16383.1600916347,0.0,1.0
2022-11-25,61.77,62.01,61.77,61.93,6411,58.6362481125061,58.8640722916708,58.6362481125061,58.7881308986159,6753.62907326839,0.0,1.0
2022-11-28,61.66,62.31,61.64,61.67,70338,58.5318286970556,59.1488525156266,58.5128433487919,58.5413213711875,74097.1395656765,0.0,1.0
2022-11-29,63.2,63.46,63.0,63.17,30067,59.9937005133623,60.2405100407907,59.803847030725,59.9652224909667,31673.8988217065,0.0,1.0
2022-11-30,65.33,65.71,64.47,64.59,75324,62.0156401034487,62.3763617204594,61.1992701281086,61.313182217691,79349.6110302399,0.0,1.0
2022-12-01,65.14,65.58,65.0,65.46,46698,61.8352792949433,62.2529569567452,61.7023818570973,62.1390448671629,49193.7249202133,0.0,1.0
2022-12-02,65.5,65.77,64.29,64.53,51120,62.1770155636903,62.4333177652506,61.0284019937351,61.2562261728998,53852.0540049103,0.0,1.0
2022-12-05,64.91,65.65,64.78,65.59,32249,61.6169477899105,62.3194056756682,61.4935430261963,62.2624496308771,33972.513489913,0.0,1.0
2022-12-06,64.75,65.13,64.6,65.13,57099,61.4650650038007,61.8257866208114,61.3226748918228,61.8257866208114,60150.5952978555,0.0,1.0
2022-12-07,64.44,64.54,63.7904,64.12,57971,61.170792105713,61.2657188470317,60.5541479941073,60.8670265334935,61069.1984099894,0.0,1.0
2022-12-08,65.25,65.41,64.99,65.05,194640,61.9396987103938,62.0915814965036,61.6928891829654,61.7498452277566,205042.327690058,0.0,1.0
2022-12-09,65.01,65.63,65.0,65.41,145411,61.7118745312291,62.3004203274045,61.7023818570973,62.0915814965036,153182.336167997,0.0,1.0
2022-12-12,64.97,64.97,64.32,64.82,44350,61.6739038347017,61.6739038347017,61.0568800161307,61.5315137227238,46720.2385586419,0.0,1.0
2022-12-13,65.03,65.45,64.3927,65.3,124280,62.4761676962818,62.8796736232761,61.8638954884878,62.7355643636353,129360.181618198,0.78514,1.0
2022-12-14,64.64,65.01,64.35,64.76,66554,62.1014836212157,62.4569531283297,61.8228723859101,62.2167710289283,69274.521462967,0.0,1.0
2022-12-15,63.04,64.28,63.01,64.26,165570,60.564318185047,61.7556213980777,60.5354963331188,61.7364068301256,172337.988980729,0.0,1.0
2022-12-16,63.5,63.79,63.275,63.52,73633,61.0062532479455,61.284864483251,60.7900893584842,61.0254678158976,76642.8890657609,0.0,1.0
2022-12-19,63.26,63.66,63.155,63.58,130183,60.7756784325202,61.1599697915623,60.6748019507716,61.0831115197539,135504.477981991,0.0,1.0
2022-12-20,63.03,63.28,62.8,62.8,33437,60.5547109010709,60.7948930004723,60.3337433696217,60.3337433696217,34803.8010361095,0.0,1.0
2022-12-21,63.49,63.6033,62.8,62.86,40206,60.9966459639694,61.1054964914181,60.3337433696217,60.391387073478,41849.4967986906,0.0,1.0
2022-12-22,62.79,63.46,62.545,63.46,79361,60.3241360856456,60.9678241120412,60.0887576282323,60.9678241120412,82605.0319713695,0.0,1.0
2022-12-23,62.52,62.865,62.41,62.68,77429,60.0647394182921,60.396190715466,59.9590592945555,60.218455961909,80594.0577930114,0.0,1.0
2022-12-27,64.11,64.11,63.32,63.32,22893,61.5922975704848,61.5922975704848,60.8333221363765,60.8333221363765,23828.7949612601,0.0,1.0
2022-12-28,62.93,63.63,62.66,63.61,54248,60.4586380613104,61.1311479396342,60.1992413939569,61.1119333716821,56465.4902834245,0.0,1.0
2022-12-29,63.87,64.05,63.5029,63.64,31386,61.3617227550595,61.5346538666285,61.0090393602985,61.1407552236102,32668.9625061857,0.0,1.0
2022-12-30,63.32,63.66,62.95,63.66,23663,60.8333221363765,61.1599697915623,60.4778526292625,61.1599697915623,24630.2701772724,0.0,1.0
2023-01-03,63.9,64.48,63.72,63.8,22235,61.3905446069876,61.9477670775988,61.2176134954187,61.2944717672271,23143.8979584859,0.0,1.0
2023-01-04,66.1152,66.18,65.02,65.3,67800,63.5187501533632,63.5810053535281,62.4665604123057,62.7355643636353,70571.4540852415,0.0,1.0
2023-01-05,65.93,65.95,65.5048,65.85,60518,63.3408232541267,63.3600378220788,62.9323215394649,63.2639649823182,62991.7884709535,0.0,1.0
2023-01-06,66.87,67.12,65.765,66.27,121348,64.2439079478758,64.4840900472772,63.1823030685218,63.6674709093125,126308.330535928,0.0,1.0
2023-01-09,67.92,68.4369,67.69,68.14,57750,65.2526727653615,65.7492732740838,65.0317052339123,65.4640330128347,60110.6412009248,0.0,1.0
2023-01-10,67.9,68.1656,67.72,67.89,70661,65.2334581974094,65.4886276598134,65.0605270858404,65.2238509134334,73549.4029073341,0.0,1.0
2023-01-11,68.63,68.63,67.81,67.92,1300309,65.9347899276614,65.9347899276614,65.1469926416249,65.2526727653615,1353461.60604906,0.0,1.0
2023-01-12,68.48,68.755,67.78,68.56,317088,65.7906806680206,66.054880977362,65.1181707896967,65.867538939829,330049.575707685,0.0,1.0
2023-01-13,69.29,69.31,68.48,68.48,81479,66.568870670081,66.5880852380331,65.7906806680206,65.7906806680206,84809.6092538553,0.0,1.0
2023-01-17,69.0,69.01,68.57,69.01,927178,66.2902594347754,66.2998667187514,65.877146223805,66.2998667187514,965078.166015429,0.0,1.0
2023-01-18,68.32,69.52,68.31,69.52,96423,65.6369641244037,66.7898382015302,65.6273568404276,66.7898382015302,100364.473705918,0.0,1.0
2023-01-19,69.25,69.32,68.76,68.84,396406,66.5304415341767,66.5976925220091,66.0596846193501,66.1365428911585,412609.849972187,0.0,1.0
2023-01-20,70.36,70.36,69.55,69.8,45188,67.5968500555188,67.5968500555188,66.8186600534584,67.0588421528597,47035.1455339807,0.0,1.0
2023-01-23,70.86,71.2837,70.45,70.66,66517,68.0772142543215,68.4842748763869,67.6833156113033,67.8850685748004,69236.0090175223,0.0,1.0
2023-01-24,70.92,70.92,70.4599,70.71,43938,68.1348579581778,68.1348579581778,67.6928268224396,67.9331049946807,45734.0494040906,0.0,1.0
2023-01-25,70.76,70.85,70.0,70.45,45826,67.981141414561,68.0676069703455,67.2509878323808,67.6833156113033,47699.2249986766,0.0,1.0
2023-01-26,71.57,71.695,71.16,71.31,34873,68.7593314166214,68.879422466322,68.3654327736031,68.509542033244,36298.5002701272,0.0,1.0
2023-01-27,71.63,71.6304,71.1101,71.56,20743,68.8169751204777,68.8173594118367,68.3174924265626,68.7497241326453,21590.909617849,0.0,1.0
2023-01-30,69.99,70.43,69.9,70.29,27023,67.2413805484048,67.6641010433512,67.1549149926203,67.5295990676864,28127.6165744171,0.0,1.0
2023-01-31,69.5,69.61,69.03,69.26,23916,66.7706236335781,66.8763037573147,66.3190812867036,66.5400488181528,24893.6120339622,0.0,1.0
2023-02-01,70.79,70.9886,69.82,70.12,44386,68.0099632664891,68.2007639262536,67.0780567208118,67.3662752400935,46200.3622570432,0.0,1.0
2023-02-02,70.37,70.92,70.0,70.92,228701,67.6064573394949,68.1348579581778,67.2509878323808,68.1348579581778,238049.588801605,0.0,1.0
2023-02-03,69.04,69.836,68.88,69.7,57218,66.3286885706796,67.0934283751735,66.1749720270627,66.9627693130992,59556.8946880435,0.0,1.0
2023-02-06,67.83,68.12,67.4674,67.87,69931,65.166207209577,65.4448184448826,64.8178470926053,65.2046363454812,72789.5627674783,0.0,1.0
2023-02-07,68.46,68.47,67.62,68.19,31636,65.7714661000685,65.7810733840445,64.9644542460799,65.512069432715,32929.1817321637,0.0,1.0
2023-02-08,68.39,68.57,68.09,68.4,17874,65.7042151122361,65.877146223805,65.4159965929544,65.7138223962121,18604.6337805252,0.0,1.0
2023-02-09,68.98,69.44,68.52,69.44,37540,66.2710448668233,66.7129799297218,65.8291098039248,66.7129799297218,39074.5189728609,0.0,1.0
2023-02-10,67.88,68.4,67.83,68.4,40876,65.2142436294573,65.7138223962121,65.166207209577,65.7138223962121,42546.8843243117,0.0,1.0
2023-02-13,68.68,68.68,68.03,68.03,22570,65.9828263475417,65.9828263475417,65.3583528890981,65.3583528890981,23492.5917212965,0.0,1.0
2023-02-14,68.31,68.5051,67.6291,68.1,41973,65.6273568404276,65.8147949508005,64.9731968744981,65.4256038769305,43688.7262879033,0.0,1.0
2023-02-15,67.58,67.69,67.0001,67.22,28989,64.9260251101757,65.0317052339123,64.3688987124043,64.5801628870377,30173.9805675083,0.0,1.0
2023-02-16,67.44,67.955,67.05,67.13,71994,64.7915231345109,65.2862982592777,64.4168390594448,64.4936973312532,74936.8918202489,0.0,1.0
2023-02-17,66.85,66.87,66.5,66.71,48957,64.2246933799237,64.2439079478758,63.8884384407618,64.0901914042589,50958.2105848255,0.0,1.0
2023-02-21,66.07,66.78,66.05,66.3,250409,63.4753252297914,64.1574423920913,63.4561106618393,63.6962927612407,260644.944631729,0.0,1.0
2023-02-22,65.76,65.99,65.46,65.98,26150,63.1774994265338,63.398466957983,62.8892809072521,63.388859674007,27218.9310373018,0.0,1.0
2023-02-23,65.72,66.55,65.5817,66.47,189870,63.1390702906295,63.9364748606421,63.0062015532407,63.8596165888336,197631.297745794,0.0,1.0
2023-02-24,64.43,64.78,64.1609,64.78,36508,61.8997306577185,62.2359855968804,61.6411986459229,62.2359855968804,38000.3340080236,0.0,1.0
2023-02-27,64.53,64.92,64.53,64.6618,22771,61.9958034974791,62.3704875725452,61.9958034974791,62.1224275002835,23701.8079789828,0.0,1.0
2023-02-28,64.22,64.67,64.22,64.5,18153,61.6979776942214,62.1303054731438,61.6979776942214,61.9669816455509,18895.0384367167,0.0,1.0
2023-03-01,65.68,66.04,64.87,64.87,43745,63.1006411547253,63.4465033778633,62.3224511526649,62.3224511526649,45533.1601616356,0.0,1.0
2023-03-02,66.22,66.2485,65.22,65.61,27006,63.6194344894323,63.646815248764,62.6587060918268,63.0333901668929,28109.9216670506,0.0,1.0
2023-03-03,66.75,66.77,66.15,66.44,37453,64.1286205401632,64.1478351081153,63.5521835015999,63.8307947369055,38983.9626822205,0.0,1.0
2023-03-06,66.25,66.77,66.17,66.56,23143,63.6482563413604,64.1478351081153,63.571398069552,63.9460821446181,24089.0141872381,0.0,1.0
2023-03-07,65.46,65.89,65.2,65.89,15514,62.8892809072521,63.3023941182225,62.6394915238747,63.3023941182225,16148.1642872926,0.0,1.0
2023-03-08,65.25,65.77,65.1,65.33,39909,62.687527943755,63.1871067105098,62.5434186841142,62.7643862155634,41540.3563582287,0.0,1.0
2023-03-09,63.76,64.8,63.53,64.8,44056,61.2560426313229,62.2552001648325,61.0350750998736,62.2552001648325,45856.8728787522,0.0,1.0
2023-03-10,63.58,64.08,63.4002,63.68,25394,61.0831115197539,61.5634757185566,60.9103725538644,61.1791843595144,26432.0280979443,0.0,1.0
2023-03-13,63.89,64.18,63.464,63.77,36382,61.3809373230116,61.6595485583172,60.9716670256317,61.2656499152989,37869.1835181306,0.0,1.0
2023-03-14,63.87,64.03,63.51,63.68,23177,61.3617227550595,61.5154392986763,61.0158605319215,61.1791843595144,24124.4040019711,0.0,1.0
2023-03-15,62.97,62.97,62.23,62.89,49399,60.4970671972146,60.4970671972146,59.7861281829866,60.4202089254062,51418.2781763547,0.0,1.0
2023-03-16,63.92,63.92,62.81,62.93,115036,61.4097591749398,61.4097591749398,60.3433506535977,60.4586380613104,119738.315518434,0.0,1.0
2023-03-17,63.85,63.9984,63.401,63.98,10956,61.3425081871074,61.485080281312,60.9111411365825,61.4674028787961,11403.8473592611,0.0,1.0
2023-03-20,63.62,63.97,62.88,63.56,27505,61.1215406556581,61.45779559482,60.4106016414301,61.0638969518018,28629.3192421028,0.0,1.0
2023-03-21,64.35,64.47,63.801,63.95,28923,61.8228723859101,61.9381597936227,61.2954324956247,61.4385810268679,30105.2826918501,0.0,1.0
2023-03-22,64.7,65.47,64.39,64.39,42032,62.159127325072,62.8988881912282,61.8613015218143,61.8613015218143,43750.1380252341,0.0,1.0
2023-03-23,65.76,66.39,65.585,65.78,29501,63.1774994265338,63.7827583170252,63.0093719569528,63.1967139944859,30706.9095423113,0.0,1.0
2023-03-24,65.49,65.5399,65.04,65.27,11330,62.9181027591803,62.9660431062208,62.4857749802579,62.7067425117071,11793.1353213243,0.0,1.0
2023-03-27,65.15,65.15,64.09,64.09,19394,62.5914551039944,62.5914551039944,61.5730830025327,61.5730830025327,20186.7666744716,0.0,1.0
2023-03-28,65.59,65.85,65.35,65.55,22652,63.0141755989408,63.2639649823182,62.7836007835155,62.9757464630366,23577.9436274173,0.0,1.0
2023-03-29,66.02,66.22,65.75,65.97,11716,63.4272888099112,63.6194344894323,63.1678921425577,63.3792523900309,12194.9138062344,0.0,1.0
2023-03-30,66.63,66.8,66.409,66.6,13884,64.0133331324505,64.1766569600434,63.8010121565797,63.9845112805223,14451.5349339158,0.0,1.0
2023-03-31,66.45,66.81,66.23,66.68,24776,63.8404020208815,64.1862642440195,63.6290417734083,64.0613695523308,25788.7661713266,0.0,1.0
2023-04-03,66.65,66.65,66.27,66.51,16335,64.0325477004026,64.0325477004026,63.6674709093125,63.8980457247378,17002.7242254044,0.0,1.0
2023-04-04,66.5,66.5,66.19,66.27,19949,63.8884384407618,63.8884384407618,63.5906126375041,63.6674709093125,20764.4533561428,0.0,1.0
2023-04-05,65.95,66.34,65.83,66.34,19055,63.3600378220788,63.7347218971449,63.2447504143661,63.7347218971449,19833.9094040454,0.0,1.0
2023-04-06,66.2,66.38,65.775,65.85,12477,63.6002199214802,63.7731510330491,63.1919103524978,63.2639649823182,12987.0211301115,0.0,1.0
2023-04-10,66.49,66.49,66.01,66.31,9706,63.8788311567857,63.8788311567857,63.4176815259351,63.7059000452168,10102.751229371,0.0,1.0
2023-04-11,66.52,66.9305,66.44,66.63,24471,63.9076530087139,64.3020320159309,63.8307947369055,64.0133331324505,25471.2987156334,0.0,1.0
2023-04-12,65.75,66.625,65.75,66.45,28852,63.1678921425577,64.0085294904625,63.1678921425577,63.8404020208815,30031.3804316724,0.0,1.0
2023-04-13,66.82,66.82,66.5801,66.74,18770,64.1958715279955,64.1958715279955,63.96539278541,64.1190132561871,19537.2594864304,0.0,1.0
2023-04-14,66.395,66.81,66.18,66.81,18745,63.7875619590132,64.1862642440195,63.5810053535281,64.1862642440195,19511.2375638326,0.0,1.0
2023-04-17,66.98,66.98,66.5825,66.92,18732,64.3495880716124,64.3495880716124,63.9676985335642,64.2919443677561,19497.7061640818,0.0,1.0
2023-04-18,66.6,66.87,66.41,66.75,35637,63.9845112805223,64.2439079478758,63.8019728849773,64.1286205401632,37093.7302247161,0.0,1.0
2023-04-19,66.05,66.2305,65.79,65.94,26852,63.4561106618393,63.6295221376071,63.2063212784619,63.3504305381027,27949.6266238482,0.0,1.0
2023-04-20,65.78,66.27,65.65,65.75,16824,63.1967139944859,63.6674709093125,63.0718193027972,63.1678921425577,17511.7130314174,0.0,1.0
2023-04-21,65.19,65.56,64.85,65.27,56086,62.6298842398987,62.9853537470127,62.3032365847128,62.7067425117071,58378.622032815,0.0,1.0
2023-04-24,64.845,65.12,64.27,64.9,11240,62.2984329427248,62.5626332520663,61.7460141141017,62.3512730045931,11699.4563999722,0.0,1.0
2023-04-25,63.39,64.14,63.29,64.04,20886,60.9005731242089,61.621119422413,60.8045002844483,61.5250465826524,21739.7550151085,0.0,1.0
2023-04-26,63.79,64.385,63.71,64.14,20058,61.284864483251,61.8564978798263,61.2080062114426,61.621119422413,20877.9089386693,0.0,1.0
2023-04-27,64.66,64.96,63.961,64.18,12701,62.1206981891678,62.4089167084494,61.4491490392416,61.6595485583172,13220.1775565878,0.0,1.0
2023-04-28,65.07,65.35,65.0182,65.07,26338,62.514596832186,62.7836007835155,62.46483110119,62.514596832186,27414.6158952373,0.0,1.0
2023-05-01,65.0,65.4099,64.743,64.86,10079,62.4473458443536,62.8411484145321,62.200438646169,62.3128438686889,10490.9983145302,0.0,1.0
2023-05-02,64.25,64.97,64.13,64.93,6632,61.7267995461496,62.4185239924255,61.6115121384369,62.3800948565213,6903.09562674515,0.0,1.0
2023-05-03,64.13,64.6,64.13,64.36,6679,61.6115121384369,62.0630544853114,61.6115121384369,61.8324796698861,6952.01684122903,0.0,1.0
2023-05-04,64.79,65.02,64.55,64.6,78373,62.2455928808565,62.4665604123057,62.0150180654312,62.0630544853114,81576.6455903043,0.0,1.0
2023-05-05,65.4196,65.669,64.97,64.974,15232,62.8504674799889,63.0900731423517,62.4185239924255,62.4223669060159,15854.6370003894,0.0,1.0
2023-05-08,65.45,65.74,65.13,65.59,9146,62.8796736232761,63.1582848585816,62.5722405360423,63.0141755989408,9519.86016318022,0.0,1.0
2023-05-09,65.04,65.14,64.8637,64.8637,10663,62.4857749802579,62.5818478200184,62.31639856376,62.31639856376,11098.8704264149,0.0,1.0
2023-05-10,65.06,65.15,64.66,65.15,24512,62.50498954821,62.5914551039944,62.1206981891678,62.5914551039944,25513.9746686938,0.0,1.0
2023-05-11,64.75,64.95,64.39,64.57,20268,62.2071637449523,62.3993094244734,61.8613015218143,62.0342326333833,21096.4930884908,0.0,1.0
2023-05-12,63.69,64.5,63.6526,64.11,12772,61.1887916434905,61.9669816455509,61.1528604014201,61.5922975704848,13294.0798167656,0.0,1.0
2023-05-15,65.27,65.51,64.545,64.59,28655,62.7067425117071,62.9373173271324,62.0102144234432,62.0534472013354,29826.3276816017,0.0,1.0
2023-05-16,64.96,65.2654,64.645,64.91,9433,62.4089167084494,62.7023231610781,62.1062872632037,62.3608802885691,9818.591834603,0.0,1.0
2023-05-17,65.18,65.69,64.68,64.94,360144,62.6202769559226,63.1102484387014,62.1399127571199,62.3897021404973,374865.571682526,0.0,1.0
2023-05-18,64.91,65.19,64.805,65.15,18126,62.3608802885691,62.6298842398987,62.2600038068206,62.5914551039944,18866.934760311,0.0,1.0
2023-05-19,65.05,65.49,65.0442,65.32,14810,62.4953822642339,62.9181027591803,62.4898100395278,62.7547789315874,15415.3869469384,0.0,1.0
2023-05-22,65.99,66.05,65.68,65.76,38020,63.398466957983,63.4561106618393,63.1006411547253,63.1774994265338,39574.1398867387,0.0,1.0
2023-05-23,64.71,65.56,64.71,65.56,40572,62.168734609048,62.9853537470127,62.168734609048,62.9853537470127,42230.4577455224,0.0,1.0
2023-05-24,64.25,64.7999,64.25,64.53,27224,61.7267995461496,62.2551040919928,61.7267995461496,61.9958034974791,28336.8328321034,0.0,1.0
2023-05-25,64.42,64.62,64.1901,64.3169,25728,61.8901233737425,62.0822690532636,61.669251915133,61.7910722759494,26779.6809838509,0.0,1.0
2023-05-26,65.36,65.78,64.49,65.07,136005,62.7932080674916,63.1967139944859,61.9573743615748,62.514596832186,141564.463316567,0.0,1.0
2023-05-30,64.69,65.5005,64.59,65.2,87342,62.1495200410959,62.9281904073552,62.0534472013354,62.6394915238747,90912.2705414922,0.0,1.0
2023-05-31,64.11,64.37,63.71,64.14,37813,61.5922975704848,61.8420869538622,61.2080062114426,61.621119422413,39358.6783676289,0.0,1.0
2023-06-01,64.95,65.3376,64.01,64.01,17250,62.3993094244734,62.7716877513852,61.4962247307242,61.4962247307242,17955.126592484,0.0,1.0
2023-06-02,66.315,66.5778,66.21,66.5778,113044,63.7107036872048,63.9631831100955,63.6098272054562,63.9631831100955,117664.888725841,0.0,1.0
2023-06-05,65.96,66.34,65.9214,65.9569,100129,63.3696451060548,63.7347218971449,63.3325609899073,63.3666668480223,104221.963511816,0.0,1.0
2023-06-06,66.735,66.885,65.87,65.87,112329,64.1142096141991,64.2583188738399,63.2831795502704,63.2831795502704,116920.661739544,0.0,1.0
2023-06-07,65.75,66.75,65.75,66.28,261842,63.3272923553748,64.2904450908178,63.3272923553748,63.8377633051596,271859.270460958,0.165916,1.0
2023-06-08,65.99,66.44,65.99,66.01,880981,63.5584490118811,63.9918677428304,63.5584490118811,63.57771206659,914684.626415798,0.0,1.0
2023-06-09,66.27,66.74,66.14,66.14,80596,63.8281317778051,64.2808135634633,63.7029219221976,63.7029219221976,83679.3553443351,0.0,1.0
2023-06-12,66.7,66.71,66.27,66.27,266150,64.2422874540456,64.2519189814,63.8281317778051,63.8281317778051,276332.081305459,0.0,1.0
2023-06-13,67.3,67.71,67.16,67.53,110209,64.8201790953114,65.215071716843,64.6853377123494,65.0417042244633,114425.257744104,0.0,1.0
2023-06-14,67.73,67.8699,67.06,67.3,317272,65.2343347715519,65.3690798392403,64.5890224388051,64.8201790953114,329409.851962974,0.0,1.0
2023-06-15,68.23,68.46,67.72,67.95,75860,65.7159111392733,65.9374362684252,65.2247032441974,65.4462283733493,78762.1705347816,0.0,1.0
2023-06-16,68.0,68.7,68.0,68.55,65055,65.4943860101215,66.1685929249315,65.4943860101215,66.0241200146151,67543.80443106,0.0,1.0
2023-06-20,66.62,68.03,66.45,68.03,56839,64.1652352352102,65.5232805921848,64.0014992701849,65.5232805921848,59013.4855131354,0.0,1.0
2023-06-21,66.13,66.49,65.9075,66.13,110065,63.6932903948431,64.0400253796026,63.4789889112071,63.6932903948431,114275.748746516,0.0,1.0
2023-06-22,66.35,66.54,65.79,66.28,93362,63.9051839966406,64.0881830163747,63.3658184647925,63.8377633051596,96933.7432832623,0.0,1.0
2023-06-23,65.03,66.2,64.79,64.99,72773,62.6338223858559,63.7607110863241,62.4026657293496,62.5952962764381,75557.0713989936,0.0,1.0
2023-06-26,65.3892,65.7,65.275,65.3,58119,62.979786848427,63.2791347186027,62.8697948060394,62.8938736244255,60342.4543805823,0.0,1.0
2023-06-27,66.21,66.44,65.78,65.78,59308,63.7703426136786,63.9918677428304,63.3561869374381,63.3561869374381,61576.9418676091,0.0,1.0
2023-06-28,65.9,65.9,65.2264,65.49,36610,63.4717652656912,63.4717652656912,62.8229855830969,63.0768726441596,38010.5861228362,0.0,1.0
2023-06-29,65.275,65.47,64.93,65.45,18083,62.8697948060394,63.0576095894508,62.5375071123116,63.0383465347419,18774.8000234703,0.0,1.0
2023-06-30,65.71,66.26,65.71,65.9719,6959,63.2887662459571,63.8185002504507,63.2887662459571,63.5410159473696,7225.22995981472,0.0,1.0
2023-07-03,66.67,66.94,66.56,66.74,46743,64.2133928719823,64.4734441105519,64.1074460710836,64.2808135634633,48531.2435711481,0.0,1.0
2023-07-05,66.15,66.5291,66.02,66.44,176787,63.712553449552,64.0776846515584,63.5873435939444,63.9918677428304,183550.32747604,0.0,1.0
2023-07-06,65.04,65.39,64.695,65.39,284473,62.6434539132103,62.9805573706153,62.3111662194825,62.9805573706153,295356.062991576,0.0,1.0
2023-07-07,65.6,66.04,65.22,65.45,14459,63.1828194450583,63.6066066486533,62.81682140559,63.0383465347419,15012.1569175113,0.0,1.0
2023-07-10,65.645,65.75,65.16,65.16,10430,63.2261613181533,63.3272923553748,62.7590322414634,62.7590322414634,10829.0197558367,0.0,1.0
2023-07-11,66.53,66.72,66.08,66.4,82143,64.0785514890203,64.2615505087545,63.645132758071,63.9533416334127,85285.5388114759,0.0,1.0
2023-07-12,67.85,67.88,67.24,67.24,8491,65.349913099805,65.3788076818683,64.7623899311848,64.7623899311848,8815.83957304022,0.0,1.0
2023-07-13,68.91,68.9999,68.14,68.14,36584,66.3708549993746,66.4574424302909,65.6292273930835,65.6292273930835,37983.5914427162,0.0,1.0
2023-07-14,68.53,68.81,68.3109,68.51,17807,66.0048569599062,66.2745397258303,65.7938301955707,65.9855939051974,18488.2411114271,0.0,1.0
2023-07-17,68.47,68.53,67.87,68.2,70258,65.9470677957797,66.0048569599062,65.3691761545139,65.6870165572101,72945.855225846,0.0,1.0
2023-07-18,67.88,68.25,67.64,67.86,58205,65.3788076818683,65.7351741939822,65.147651025362,65.3595446271595,60431.7444763639,0.0,1.0
2023-07-19,67.87,68.41,67.69,68.18,60485,65.3691761545139,65.8892786316531,65.1958086621341,65.6677535025012,62798.9702715036,0.0,1.0
2023-07-20,67.1,67.45,67.03,67.33,47335,64.6275485482228,64.9646520056278,64.5601278567418,64.8490736773747,49145.8916723423,0.0,1.0
2023-07-21,66.94,67.88,66.94,67.25,11503,64.4734441105519,65.3788076818683,64.4734441105519,64.7720214585392,11943.0694392512,0.0,1.0
2023-07-24,68.06,68.116,67.11,67.11,12346,65.552175174248,65.6061117274328,64.6371800755772,64.6371800755772,12818.3200292963,0.0,1.0
2023-07-25,68.51,68.99,68.41,68.99,119642,65.9855939051974,66.44790721821,65.8892786316531,66.44790721821,124219.135343031,0.0,1.0
2023-07-26,69.07,69.15,68.29,68.29,49042,66.5249594370454,66.6020116558809,65.7737003033999,65.7737003033999,50918.1962479141,0.0,1.0
2023-07-27,67.98,69.17,67.98,69.01,49244,65.4751229554126,66.6212747105897,65.4751229554126,66.4671702729189,51127.924147308,0.0,1.0
2023-07-28,69.75,70.19,69.31,69.31,31158,67.1799032971467,67.6036905007415,66.7561160935518,66.7561160935518,32350.0093530546,0.0,1.0
2023-07-31,70.23,70.23,69.55,69.55,13857,67.6422166101593,67.6422166101593,66.9872727500581,66.9872727500581,14387.1262470402,0.0,1.0
2023-08-01,69.11,69.5599,68.93,69.55,21878,66.5634855464632,66.9968079621389,66.3901180540834,66.9872727500581,22714.9850640647,0.0,1.0
2023-08-02,67.31,67.94,67.3,67.94,17812,64.8298106226658,65.4365968459949,64.8201790953114,65.4365968459949,18493.4323960655,0.0,1.0
2023-08-03,68.09,68.286,67.46,67.58,30793,65.5810697563113,65.7698476924582,64.9742835329823,65.0898618612354,31971.0455744468,0.0,1.0
2023-08-04,67.65,68.48,67.64,67.99,10268,65.1572825527164,65.9566993231341,65.147651025362,65.484754482767,10660.8221335505,0.0,1.0
2023-08-07,67.42,67.85,67.2375,67.85,49505,64.9357574235646,65.349913099805,64.7599820493462,65.349913099805,51398.9092054358,0.0,1.0
2023-08-08,66.73,66.74,65.99,66.55,12242,64.2711820361089,64.2808135634633,63.5584490118811,64.0978145437292,12710.3413088162,0.0,1.0
2023-08-09,66.85,67.31,66.58,67.16,19646,64.386760364362,64.8298106226658,64.1267091257925,64.6853377123494,20397.5956014543,0.0,1.0
2023-08-10,67.13,67.85,66.81,67.34,44296,64.6564431302861,65.349913099805,64.3482342549443,64.8587052047291,45990.6288690836,0.0,1.0
2023-08-11,65.8,66.13,65.39,66.01,123583,63.3754499921469,63.6932903948431,62.9805573706153,63.57771206659,128310.905895069,0.0,1.0
2023-08-14,65.42,65.67,65.02,65.13,55043,63.0094519526786,63.2502401365394,62.6241908585014,62.7301376594002,57148.776070999,0.0,1.0
2023-08-15,64.86,65.13,64.7,65.13,22116,62.4700864208306,62.7301376594002,62.3159819831597,62.7301376594002,22962.0902128556,0.0,1.0
2023-08-16,64.04,64.67,64.035,64.39,117160,61.6803011777673,62.2870874010964,61.6754854140901,62.0174046351724,121642.181648497,0.0,1.0
2023-08-17,64.205,64.98,64.01,64.98,86739,61.8392213791154,62.5856647490837,61.651406595704,62.5856647490837,90057.3676511524,0.0,1.0
2023-08-18,63.85,64.0499,63.38,63.55,49964,61.4973021580332,61.6898363898482,61.044620372375,61.2083563374003,51875.4691352468,0.0,1.0
2023-08-21,64.085,64.18,63.58,63.76,55977,61.7236430508623,61.8151425607294,61.2372509194636,61.4106184118433,58118.5080414641,0.0,1.0
2023-08-22,63.68,64.28,63.56,64.28,34550,61.3335661930079,61.9114578342736,61.2179878647547,61.9114578342736,35871.7768517889,0.0,1.0
2023-08-23,64.68,64.87,64.09,64.09,46182,62.2967189284508,62.479717948185,61.7284588145395,61.7284588145395,47948.7814347124,0.0,1.0
2023-08-24,64.68,65.12,64.49,65.01,30382,62.2967189284508,62.7205061320457,62.1137199087167,62.614559331147,31544.321977165,0.0,1.0
2023-08-25,64.43,64.75,63.94,64.48,18611,62.0559307445901,62.3641396199318,61.583985904223,62.1040883813622,19322.9996812921,0.0,1.0
2023-08-28,65.03,65.41,64.94,64.94,24125,62.6338223858559,62.9998204253242,62.547138639666,62.547138639666,25047.9483805906,0.0,1.0
2023-08-29,66.06,66.27,65.3,65.3,54212,63.6258697033621,63.8281317778051,62.8938736244255,62.8938736244255,56285.9845640862,0.0,1.0
2023-08-30,65.7,66.01,65.4601,65.49,29403,63.2791347186027,63.57771206659,63.0480743773699,63.0768726441596,30527.8684449536,0.0,1.0
2023-08-31,65.29,65.45,64.87,65.33,19065,62.884242097071,63.0383465347419,62.479717948185,62.9227682064888,19794.3683264647,0.0,1.0
2023-09-01,65.96,66.33,65.29,65.29,20650,63.5295544298178,63.8859209419317,62.884242097071,62.884242097071,21440.0055568579,0.0,1.0
2023-09-05,65.84,66.05,65.47,65.75,15120,63.4139761015647,63.6162381760077,63.0576095894508,63.3272923553748,15698.4447467163,0.0,1.0
2023-09-06,65.42,65.77,65.09,65.58,49675,63.0094519526786,63.3465554100837,62.6916115499824,63.1635563903495,51575.4128831436,0.0,1.0
2023-09-07,64.83,64.8334,64.3881,64.82,9062,62.4411918387673,62.4444665580678,62.015574644975,62.4315603114128,9408.68427875284,0.0,1.0
2023-09-08,64.43,64.78,64.4,64.78,4124,62.0559307445901,62.3930342019951,62.0270361625268,62.3930342019951,4281.77156980542,0.0,1.0
2023-09-11,65.42,65.44,65.02,65.21,13165,63.0094519526786,63.0287150073875,62.6241908585014,62.8071898782356,13668.6524530767,0.0,1.0
2023-09-12,64.95,65.3002,64.8605,64.8605,337428,62.5567701670204,62.8940662549726,62.4705679971983,62.4705679971983,350336.958597552,0.0,1.0
2023-09-13,64.78,65.1599,64.52,64.59,562811,62.3930342019951,62.7589359261899,62.1426144907799,62.210035182261,584342.419731756,0.0,1.0
2023-09-14,65.23,65.54,65.08,65.08,33154,62.8264529329445,63.1250302809318,62.681980022628,62.681980022628,34422.3701807296,0.0,1.0
2023-09-15,65.0,65.37,64.64,65.15,446825,62.6049278037926,62.9612943159065,62.2581928190331,62.749400714109,463919.151716369,0.0,1.0
2023-09-18,65.1,65.2045,64.82,64.86,34171,62.7012430773369,62.8018925381907,62.4315603114128,62.4700864208306,35478.2774761933,0.0,1.0
2023-09-19,64.49,64.77,64.218,64.66,419370,62.1137199087167,62.3834026746407,61.8517423646762,62.277455873742,435413.807766561,0.0,1.0
2023-09-20,63.91,64.88,63.83,64.774,17015,61.5550913221597,62.4893494755394,61.4780391033243,62.3872552855825,17665.9416246943,0.0,1.0
2023-09-21,63.08,63.318,62.91,63.07,7751,60.7556745517421,60.9849049027775,60.5919385867168,60.7460430243877,8047.52944654748,0.0,1.0
2023-09-22,63.93,64.15,63.66,64.12,98779,61.5743543768686,61.7862479786661,61.314303138299,61.7573533966028,102557.981060575,0.0,1.0
2023-09-25,63.72,63.723,63.4,63.43,22861,61.3720923024256,61.3749817606319,61.0638834270838,61.0927780091471,23735.5916239868,0.0,1.0
2023-09-26,62.66,63.18,62.54,63.02,32721,60.351150402856,60.8519898252864,60.2355720746029,60.6978853876155,33972.8049310386,0.0,1.0
2023-09-27,62.87,63.18,62.5305,63.18,98179,60.5534124772991,60.8519898252864,60.2264221236162,60.8519898252864,101935.026903959,0.0,1.0
2023-09-28,62.92,63.01,62.52,62.66,106167,60.6015701140712,60.6882538602611,60.216309019894,60.351150402856,110228.62324237,0.0,1.0
2023-09-29,62.97,63.69,62.9091,63.68,39760,60.6497277508434,61.3431977203623,60.5910717492549,61.3335661930079,41281.0954450687,0.0,1.0
2023-10-02,62.92,63.08,62.63,62.95,8891,60.6015701140712,60.7556745517421,60.3222558207928,60.6304646961345,9231.14234411736,0.0,1.0
2023-10-03,62.04,62.42,61.9775,62.31,24099,59.7539957068814,60.1199937463497,59.6937986609162,60.014046945451,25020.9537004706,0.0,1.0
2023-10-04,61.81,62.19,61.54,61.8,65711,59.5324705777295,59.8984686171978,59.2724193391599,59.5228390503751,68224.9009756266,0.0,1.0
2023-10-05,62.21,62.36,61.696,61.9,25757,59.9177316719067,60.0622045822232,59.422671165889,59.6191543239194,26742.3836865854,0.0,1.0
2023-10-06,63.19,63.3555,62.44,62.5,16412,60.8616213526408,61.0210231303566,60.1392568010586,60.1970459651852,17039.8726972955,0.0,1.0
2023-10-09,63.03,63.03,62.3082,62.65,7640,60.7075169149699,60.7075169149699,60.0123132705272,60.3415188755016,7932.28292757358,0.0,1.0
2023-10-10,63.64,63.78,63.04,63.04,19199,61.2950400835901,61.4298814665522,60.7171484423244,60.7171484423244,19933.4947547755,0.0,1.0
2023-10-11,64.04,64.34,63.65,64.03,76786,61.6803011777673,61.9692469984002,61.3046716109446,61.6706696504129,79723.5964498252,0.0,1.0
2023-10-12,63.32,64.4,63.32,64.22,33583,60.9868312082484,62.0270361625268,60.9868312082484,61.8536686701471,34867.7824027099,0.0,1.0
2023-10-13,63.27,63.6,63.13,63.23,10107,60.9386735714763,61.2565139741724,60.8038321885142,60.9001474620585,10493.6627681919,0.0,1.0
2023-10-16,63.47,63.69,63.05,63.23,18535,61.1313041185648,61.3431977203623,60.7267799696788,60.9001474620585,19244.0921547875,0.0,1.0
2023-10-17,63.15,63.4914,63.01,63.01,19734,60.8230952432231,61.1519155871033,60.6882538602611,60.6882538602611,20488.9622110912,0.0,1.0
2023-10-18,62.31,62.85,62.02,62.49,54660,60.014046945451,60.5341494225902,59.7347326521726,60.1874144378307,56751.1236676926,0.0,1.0
2023-10-19,62.08,62.495,61.79,62.28,49826,59.7925218162991,60.192230201508,59.5132075230207,59.9851523633877,51732.1896792253,0.0,1.0
2023-10-20,61.245,61.75,61.08,61.51,56448,58.9882892822042,59.4746814136029,58.8293690808562,59.2435247570966,58607.5270544075,0.0,1.0
2023-10-23,61.25,61.53,60.728,60.97,24558,58.9931050458815,59.2627878118055,58.4903393179802,58.7234222799574,25497.5136302816,0.0,1.0
2023-10-24,62.05,62.22,61.45,61.45,36074,59.7636272342358,59.9273631992611,59.1857355929701,59.1857355929701,37454.0804095928,0.0,1.0
2023-10-25,61.11,61.5261,60.7801,61.2,58893,58.8582636629194,59.2590315161373,58.5405195754968,58.9449474091093,61146.0652426166,0.0,1.0
2023-10-26,60.82,60.9,60.4,60.75,63923,58.578949369641,58.6560015884764,58.1744252207549,58.51152867816,66368.4975889117,0.0,1.0
2023-10-27,60.755,61.4,60.36,61.4,42387,58.5163444418372,59.1375779561979,58.1358991113372,59.1375779561979,44008.5963941179,0.0,1.0
2023-10-30,61.63,61.72,61.075,61.72,28737,59.3591030853498,59.4457868315397,58.824553317179,59.4457868315397,29836.3893311102,0.0,1.0
2023-10-31,60.79,61.03,60.4,61.03,19768,58.5500547875777,58.781211444084,58.1744252207549,58.781211444084,20524.2629466328,0.0,1.0
2023-11-01,61.11,61.38,60.67,60.76,56053,58.8582636629194,59.1183149014891,58.4344764593246,58.5211602055144,58197.4155679688,0.0,1.0
2023-11-02,62.14,62.37,61.95,62.05,27650,59.8503109804257,60.0718361095776,59.6673119606915,59.7636272342358,28707.804050708,0.0,1.0
2023-11-03,63.68,63.74,62.92,62.92,19363,61.3335661930079,61.3913553571344,60.6015701140712,60.6015701140712,20103.7688909172,0.0,1.0
2023-11-06,64.09,64.53,63.95,64.53,44516,61.7284588145395,62.1522460181344,61.5936174315775,62.1522460181344,46219.0453931761,0.0,1.0
2023-11-07,63.92,64.11,63.39,63.54,10882,61.5647228495142,61.7477218692483,61.0542518997294,61.1987248100459,11298.3118871539,0.0,1.0
2023-11-08,63.49,63.89,63.39,63.56,23120,61.1505671732737,61.5358282674509,61.0542518997294,61.2179878647547,24004.5001682593,0.0,1.0
2023-11-09,63.15,63.655,62.9,63.59,12734,60.8230952432231,61.3094873746218,60.5823070593623,61.246882446818,13221.1637172411,0.0,1.0
2023-11-10,63.36,63.48,62.75,62.75,26095,61.0253573176661,61.1409356459193,60.4378341490459,60.4378341490459,27093.3145281456,0.0,1.0
2023-11-13,63.38,63.71,62.99,63.0,11214,61.044620372375,61.3624607750712,60.6689908055522,60.6786223329066,11643.0131871479,0.0,1.0
2023-11-14,64.9,65.2,64.16,64.16,34588,62.5086125302483,62.7975583508812,61.7958795060205,61.7958795060205,35911.2306150412,0.0,1.0
2023-11-15,65.75,65.94,65.07,65.07,118178,63.3272923553748,63.510291375109,62.6723484952736,62.6723484952736,122699.127200889,0.0,1.0
2023-11-16,64.75,65.0,64.4737,64.66,6351,62.3641396199318,62.6049278037926,62.0980205191289,62.277455873742,6593.96974777746,0.0,1.0
2023-11-17,64.72,65.63,64.6735,65.63,8091,62.3352450378685,63.2117140271216,62.2904584356705,63.2117140271216,8400.53680196307,0.0,1.0
2023-11-20,65.72,65.88,65.1,65.23,133001,63.2983977733115,63.4525022109824,62.7012430773369,62.8264529329445,138089.20964008,0.0,1.0
2023-11-21,65.19,65.9,65.04,65.82,139802,62.7879268235267,63.4717652656912,62.6434539132103,63.3947130468558,145150.39500532,0.0,1.0
2023-11-22,65.1333,65.41,65.0101,65.18,24883,62.7333160634271,62.9998204253242,62.6146556464205,62.7782952961723,25834.9471317818,0.0,1.0
2023-11-24,64.99,65.11,64.17,64.94,5490,62.5952962764381,62.7108746046913,61.8055110333749,62.547138639666,5700.03053303389,0.0,1.0
2023-11-27,64.92,64.92,64.61,64.74,70524,62.5278755849571,62.5278755849571,62.2292982369698,62.3545080925774,73222.0315686124,0.0,1.0
2023-11-28,65.3,65.56,65.11,65.24,38294,62.8938736244255,63.1442933356406,62.7108746046913,62.8360844602989,39759.010789071,0.0,1.0
2023-11-29,65.29,65.29,64.855,65.08,10679,62.884242097071,62.884242097071,62.4652706571533,62.681980022628,11087.5457308322,0.0,1.0
2023-11-30,65.03,65.32,64.72,65.24,36670,62.6338223858559,62.9131366791343,62.3352450378685,62.8360844602989,38072.8815384977,0.0,1.0
2023-12-01,65.41,65.41,64.484,64.7,16877,62.9998204253242,62.9998204253242,62.107940992304,62.3159819831597,17522.6621686727,0.0,1.0
2023-12-04,64.39,65.17,64.2,64.83,61640,62.0174046351724,62.7686637688179,61.8344056154382,62.4411918387673,63998.1570229889,0.0,1.0
2023-12-05,64.22,64.24,63.7415,64.07,39672,61.8536686701471,61.8729317248559,61.3928000862376,61.7091957598306,41189.7288354318,0.0,1.0
2023-12-06,63.95,64.67,63.88,64.67,12479,61.5936174315775,62.2870874010964,61.5261967400965,62.2870874010964,12956.4082006794,0.0,1.0
2023-12-07,64.08,64.29,63.8,64.17,32861,61.7188272871851,61.9210893616281,61.449144521261,61.8055110333749,34118.1609009156,0.0,1.0
2023-12-08,64.28,64.49,63.74,64.04,205334,61.9114578342736,62.1137199087167,61.3913553571344,61.6803011777673,213189.447990889,0.0,1.0
2023-12-11,64.56,64.71,64.06,64.06,6122,62.1811406001977,62.3256135105141,61.6995642324762,61.6995642324762,6356.20891133579,0.0,1.0
2023-12-12,64.82,64.93,64.13,64.51,12293,62.4315603114128,62.5375071123116,61.7669849239572,62.1329829634255,12763.2924121285,0.0,1.0
2023-12-13,65.11,65.29,63.8245,64.3,19304,62.7108746046913,62.884242097071,61.4727417632794,61.9307208889825,20042.5117321833,0.0,1.0
2023-12-14,65.78,65.99,65.46,65.46,36009,63.3561869374381,63.5584490118811,63.0479780620963,63.0479780620963,37386.5937092928,0.0,1.0
2023-12-15,65.7,65.9899,64.88,65.05,32321,63.2791347186027,63.5583526966076,62.4893494755394,62.6530854405647,33557.5021599614,0.0,1.0
2023-12-18,65.17,65.5904,65.06,65.43,15600,62.7686637688179,63.1735731787981,62.6627169679192,63.0190834800331,16196.8080720089,0.0,1.0
2023-12-19,65.64,66.05,65.57,65.65,365349,63.2213455544761,63.6162381760077,63.1539248629951,63.2309770818305,379326.130275664,0.0,1.0
2023-12-20,63.55,64.405,63.25,64.38,150422,62.3368236452019,63.1755016029777,62.0425506775613,63.1509788556743,153349.457688253,1.171639,1.0
2023-12-21,64.86,65.27,63.81,63.81,436236,63.6218156038993,64.0239886596747,62.5918602171571,62.5918602171571,444725.864727851,0.0,1.0
2023-12-22,64.7,64.87,64.3111,64.4,29393,63.4648700211576,63.6316247028206,63.0833941641062,63.170597053517,29965.0357649202,0.0,1.0
2023-12-26,65.18,65.445,64.7111,65.445,10550,63.9357067693826,64.1956478907984,63.4757581209603,64.1956478907984,10755.3202231793,0.0,1.0
2023-12-27,65.61,65.61,64.9909,65.18,24966,64.3574980230008,64.3574980230008,63.7502167087798,63.9357067693826,25451.879117715,0.0,1.0
2023-12-28,66.35,66.53,66.04,66.05,253184,65.0833713431809,65.2599351237653,64.779289276619,64.7890983755403,258111.373970182,0.0,1.0
2023-12-29,66.11,66.49,65.9601,66.18,9184,64.8479529690685,65.2206987280799,64.7009145762374,64.9166166615179,9362.73563314487,0.0,1.0
2024-01-02,64.93,65.3,64.9,65.3,62977,63.6904792963487,64.0534159564388,63.6610519995847,64.0534159564388,64202.6352317688,0.0,1.0
2024-01-03,64.99,64.99,64.5,64.52,11887,63.7493338898769,63.7493338898769,63.2686880427305,63.2883062405732,12118.3404258703,0.0,1.0
2024-01-04,64.56,65.0134,64.556,64.75,16040,63.3275426362586,63.7722871813528,63.3236189966901,63.5139155157644,16352.1645857626,0.0,1.0
2024-01-05,64.83,65.14,64.51,64.76,57180,63.5923883071352,63.8964703736972,63.2784971416519,63.5237246146857,58292.8161479991,0.0,1.0
2024-01-08,64.47,64.5795,63.73,63.73,68055,63.2392607459665,63.3466703791553,62.5133874257863,62.5133874257863,69379.4614017502,0.0,1.0
2024-01-09,63.54,63.853,63.13,63.57,76624,62.3270145462806,62.634039342519,61.9248414905051,62.3564418430446,78115.2281308899,0.0,1.0
2024-01-10,63.44,63.74,63.3,63.54,26416,62.228923557067,62.5231965247077,62.0915961721681,62.3270145462806,26930.0984848819,0.0,1.0
2024-01-11,63.77,64.0142,63.45,63.8,28458,62.5526238214717,62.7921620171312,62.2387326559884,62.5820511182358,29011.8391385058,0.0,1.0
2024-01-12,64.1,64.6,64.0401,64.07,104583,62.8763240858764,63.3667790319441,62.8175675833375,62.8468967891123,106618.355914764,0.0,1.0
2024-01-16,62.44,63.16,62.25,63.03,184672,61.2480136649317,61.9542687872691,61.061640785426,61.8267505012916,188266.018602366,0.0,1.0
2024-01-17,61.59,61.59,61.02,61.02,60546,60.4142402566166,60.4142402566166,59.8551216180995,59.8551216180995,61724.3240030912,0.0,1.0
2024-01-18,62.12,62.32,61.8901,62.02,32879,60.9341224994484,61.1303044778754,60.7086113152465,60.8360315102348,33518.8790159157,0.0,1.0
2024-01-19,62.885,62.93,62.1429,62.58,15341,61.6845185669319,61.728659512078,60.9565853359783,61.3853410498306,15639.560904625,0.0,1.0
2024-01-22,62.24,62.3847,61.93,61.97,26689,61.0518316865046,61.1937693478966,60.7477496199427,60.7869860156281,27208.4115105622,0.0,1.0
2024-01-23,62.88,62.99,62.49,62.49,102295,61.6796140174713,61.7875141056061,61.2970591595385,61.2970591595385,104285.827699538,0.0,1.0
2024-01-24,63.61,64.21,63.49,63.9,49094,62.3956782387301,62.9842241740113,62.2779690516738,62.6801421074493,50049.4493873709,0.0,1.0
2024-01-25,63.77,64.08,63.393,63.88,31007,62.5526238214717,62.8567058880337,62.1828207921367,62.6605239096066,31610.4468398218,0.0,1.0
2024-01-26,63.53,63.69,63.52,63.59,3864,62.3172054473592,62.4741510301009,62.3073963484379,62.3760600408874,3939.19974809144,0.0,1.0
2024-01-29,63.71,63.84,63.26,63.78,49371,62.4937692279436,62.6212875139212,62.0523597764827,62.5624329203931,50331.8402595814,0.0,1.0
2024-01-30,63.08,63.08,62.75,63.05,59411,61.8757959958983,61.8757959958983,61.5520957314937,61.8463686991343,60567.235050171,0.0,1.0
2024-01-31,62.62,63.18,62.5173,62.82,41991,61.4245774455161,61.9738869851119,61.3238379995938,61.6207594239431,42808.2134115185,0.0,1.0
2024-02-01,63.2,63.29,62.893,63.1,10109,61.9935051829546,62.0817870732467,61.692365846069,61.895414193741,10305.737643234,0.0,1.0
2024-02-02,63.16,63.18,62.82,62.98,44912,61.9542687872691,61.9738869851119,61.6207594239431,61.7777050066848,45786.0608401353,0.0,1.0
2024-02-05,63.27,63.4614,62.952,63.19,57140,62.062168875404,62.2499150287587,61.750239529705,61.9836960840332,58252.037682698,0.0,1.0
2024-02-06,64.89,65.0,64.29,64.47,24467,63.6512429006633,63.7591429887982,63.0626969653821,63.2392607459665,24943.1677630831,0.0,1.0
2024-02-07,64.95,65.11,64.65,64.93,123099,63.7100974941914,63.8670430769331,63.4158245265508,63.6904792963487,125494.707502668,0.0,1.0
2024-02-08,64.63,64.83,64.4107,64.64,14462,63.3962063287081,63.5923883071352,63.1810927893628,63.4060154276295,14743.4541296321,0.0,1.0
2024-02-09,64.97,65.1468,64.32,64.67,21155,63.7297156920341,63.9031405609637,63.0921242621462,63.4354427243935,21566.7108361476,0.0,1.0
2024-02-12,65.49,65.745,65.3,65.3,5259,64.2397888359445,64.489920858439,64.0534159564388,64.0534159564388,5361.34872546918,0.0,1.0
2024-02-13,64.13,64.8899,64.06,64.48,21494,62.9057513826404,63.6511448096741,62.837087690191,63.2490698448878,21912.3083295749,0.0,1.0
2024-02-14,65.2,65.38,64.85,64.85,25664,63.9553249672253,64.1318887478096,63.6120065049779,63.6120065049779,26163.4633372202,0.0,1.0
2024-02-15,65.39,65.42,65.145,65.15,23094,64.141697846731,64.1711251434951,63.9013749231578,63.9062794726185,23543.446941621,0.0,1.0
2024-02-16,65.6,66.0896,65.6,65.61,11114,64.3476889240794,64.8279424072689,64.3476889240794,64.3574980230008,11330.2965839255,0.0,1.0
2024-02-20,65.64,66.07,65.48,65.92,17092,64.3869253197648,64.808716573383,64.2299797370232,64.6615800895627,17424.638223183,0.0,1.0
2024-02-21,65.92,66.07,65.67,65.98,41144,64.6615800895627,64.808716573383,64.4163526165289,64.7204346830909,41944.7294087666,0.0,1.0
2024-02-22,66.78,66.84,66.47,66.57,14080,65.5051625967991,65.5640171903273,65.2010805302372,65.2991715194507,14354.0197860061,0.0,1.0
2024-02-23,66.85,67.095,66.65,66.82,110572,65.5738262892486,65.8141492128218,65.3776443108216,65.5443989924845,112723.911631979,0.0,1.0
2024-02-26,66.7,66.7,66.51,66.56,5253,65.4266898054283,65.4266898054283,65.2403169259226,65.2893624205294,5355.231955674,0.0,1.0
2024-02-27,66.54,66.77,66.54,66.7,107472,65.2697442226867,65.4953534978778,65.2697442226867,65.4266898054283,109563.58057114,0.0,1.0
2024-02-28,65.68,65.91,65.64,65.89,12664,64.4261617154502,64.6517709906414,64.3869253197648,64.6321527927987,12910.4621143452,0.0,1.0
2024-02-29,65.84,66.3008,65.84,66.15,33568,64.5831072981919,65.0351105764879,64.5831072981919,64.8871893647539,34221.2880807281,0.0,1.0
2024-03-01,66.81,66.9,66.36,66.48,5534,65.5345898935632,65.6228717838554,65.0931804421023,65.2108896291585,5641.7006744146,0.0,1.0
2024-03-04,66.74,67.1351,66.74,66.99,19084,65.4659262011137,65.8534836994964,65.4659262011137,65.7111536741476,19455.4057951804,0.0,1.0
2024-03-05,66.1,66.56,66.03,66.33,19297,64.8381438701471,65.2893624205294,64.7694801776976,65.0637531453382,19672.551122909,0.0,1.0
2024-03-06,67.16,67.35,67.12,67.15,8124,65.8779083558106,66.0642812353163,65.8386719601252,65.8680992568892,8282.1063026643,0.0,1.0
2024-03-07,67.71,67.875,67.22,67.22,64392,66.417408796485,66.5792589286874,65.9367629493387,65.9367629493387,65645.1734417971,0.0,1.0
2024-03-08,67.66,68.285,67.66,68.28,13135,66.3683633018782,66.9814319844628,66.3683633018782,66.9765274350022,13390.6285432663,0.0,1.0
2024-03-11,68.07,68.2,67.83,67.91,19363,66.7705363576537,66.8980546436314,66.5351179835413,66.6135907749121,19739.835590656,0.0,1.0
2024-03-12,68.91,69.0,68.44,68.48,26743,67.5945006670475,67.6827825573396,67.1334730177438,67.1727094134292,27263.4624387188,0.0,1.0
2024-03-13,68.58,68.74,68.37,68.71,76007,67.2708004026428,67.4277459853844,67.0648093252944,67.3983186886204,77486.2203036196,0.0,1.0
2024-03-14,68.16,68.48,67.86,68.48,31288,66.8588182479459,67.1727094134292,66.5645452803053,67.1727094134292,31896.9155585624,0.0,1.0
2024-03-15,67.5,67.83,67.5,67.7,27180,66.2114177191366,66.5351179835413,66.2114177191366,66.4075996975637,27708.9671721339,0.0,1.0
2024-03-18,67.84,68.31,67.76,68.0,25746,66.5449270824626,67.0059547317662,66.4664542910918,66.7018726652043,26247.0591910875,0.0,1.0
2024-03-19,67.42,67.64,67.09,67.31,171401,66.1329449277658,66.3487451040355,65.8092446633611,66.0250448396309,174736.743277076,0.0,1.0
2024-03-20,68.34,68.34,67.48,67.48,73761,67.0353820285303,67.0353820285303,66.1917995212939,66.1917995212939,75196.5094769598,0.0,1.0
2024-03-21,68.31,68.86,68.23,68.76,26232,67.0059547317662,67.5454551724407,66.9274819403954,67.4473641832272,26742.5175444966,0.0,1.0
2024-03-22,67.77,68.1,67.6001,68.03,14443,66.4762633900131,66.7999636544178,66.3096067993393,66.7312999619683,14724.0843586141,0.0,1.0
2024-03-25,68.0,68.21,67.81,67.81,36496,66.7018726652043,66.9078637425527,66.5154997856986,66.5154997856986,37206.2717407726,0.0,1.0
2024-03-26,67.97,68.39,67.97,68.39,5687,66.6724453684402,67.0844275231371,66.6724453684402,67.0844275231371,5797.67830419152,0.0,1.0
2024-03-27,68.06,68.14,67.75,67.97,60030,66.7607272587324,66.8392000501032,66.4566451921704,66.6724453684402,61198.2818007063,0.0,1.0
2024-03-28,68.11,68.44,68.11,68.37,14501,66.8097727533392,67.1334730177438,66.8097727533392,67.0648093252944,14783.2131333007,0.0,1.0
2024-04-01,68.43,69.068,68.25,68.46,108007,67.1236639188225,67.7494844300048,66.9471001382381,67.1530912155865,110108.992544542,0.0,1.0
2024-04-02,68.92,69.02,68.72,68.97,28814,67.6043097659688,67.7024007551823,67.4081277875417,67.6533552605756,29374.767479686,0.0,1.0
2024-04-03,68.71,68.92,68.32,68.32,12758,67.3983186886204,67.6043097659688,67.0157638306876,67.0157638306876,13006.2915078029,0.0,1.0
2024-04-04,68.37,69.37,68.17,69.37,58498,67.0648093252944,68.0457192174297,66.8686273468673,68.0457192174297,59636.4665796721,0.0,1.0
2024-04-05,68.47,68.63,68.2,68.23,61595,67.1629003145079,67.3198458972496,66.8980546436314,66.9274819403954,62793.7392556139,0.0,1.0
2024-04-08,68.73,69.3,68.73,68.98,267100,67.4179368864631,67.9770555249802,67.4179368864631,67.6631643594969,272298.202048453,0.0,1.0
2024-04-09,69.52,69.52,69.01,69.42,52336,68.19285570125,68.19285570125,67.692591656261,68.0947647120365,53354.5440000294,0.0,1.0
2024-04-10,68.44,68.74,68.03,68.74,15716,67.1334730177438,67.4277459853844,66.7312999619683,67.4277459853844,16021.8590168233,0.0,1.0
2024-04-11,69.15,69.15,68.59,69.04,12418,67.8299190411599,67.8299190411599,67.2806095015641,67.7220189530251,12659.6745527432,0.0,1.0
2024-04-12,67.3371,67.875,67.17,67.875,11728,66.0516274977078,66.5792589286874,65.8877174547319,66.5792589286874,11956.2460262982,0.0,1.0
2024-04-15,66.84,67.73,66.815,67.73,27259,65.5640171903273,66.4370269943277,65.5394944430239,66.4370269943277,27789.5046411036,0.0,1.0
2024-04-16,66.0,66.5,65.94,66.11,29156,64.7400528809336,65.2305078270012,64.6811982874054,64.8479529690685,29723.4233580109,0.0,1.0
2024-04-17,65.9,66.42,65.9,66.41,18192,64.64196189172,65.1520350356304,64.64196189172,65.1422259367091,18546.0460189647,0.0,1.0
2024-04-18,66.26,66.68,66.18,66.33,21058,64.9950894528888,65.4070716075856,64.9166166615179,65.0637531453382,21467.8230577923,0.0,1.0
2024-04-19,65.79,66.225,65.67,66.105,10783,64.5340618035851,64.960757606664,64.4163526165289,64.8430484196078,10992.8547835585,0.0,1.0
2024-04-22,66.84,66.84,66.196,66.196,6081,65.5640171903273,65.5640171903273,64.9323112197921,64.9323112197921,6199.34618740788,0.0,1.0
2024-04-23,67.24,67.57,66.8439,66.8439,30625,65.9563811471814,66.2800814115861,65.5678427389066,65.5678427389066,31221.0124961957,0.0,1.0
2024-04-24,67.77,67.925,67.46,67.925,55612,66.4762633900131,66.6283044232941,66.1721813234512,66.6283044232941,56694.3003081939,0.0,1.0
2024-04-25,67.91,68.17,67.11,67.11,119574,66.6135907749121,66.8686273468673,65.8288628612038,65.8288628612038,121901.105248004,0.0,1.0
2024-04-26,68.75,68.79,68.43,68.79,28994,67.4375550843058,67.4767914799912,67.1236639188225,67.4767914799912,29558.2705735412,0.0,1.0
2024-04-29,69.37,69.37,68.91,68.95,13073,68.0457192174297,68.0457192174297,67.5945006670475,67.6337370627329,13327.4219220495,0.0,1.0
2024-04-30,68.49,68.92,68.33,68.51,11666,67.1825185123506,67.6043097659688,67.0255729296089,67.2021367101933,11893.0394050815,0.0,1.0
2024-05-01,68.3,69.1385,68.3,68.43,4730,66.9961456328449,67.8186385774004,66.9961456328449,67.1236639188225,4822.05352186141,0.0,1.0
2024-05-02,70.35,70.495,69.975,69.975,2364,69.0070109117224,69.149242846082,68.6391697021716,68.6391697021716,2410.00729929818,0.0,1.0
2024-05-03,71.1,71.1,70.48,70.48,17620,69.7426933308239,69.7426933308239,69.1345291977,69.1345291977,17962.9139651582,0.0,1.0
2024-05-06,71.1,71.1,70.74,70.99,37304,69.7426933308239,69.7426933308239,69.3895657696551,69.634793242689,38029.9967398559,0.0,1.0
2024-05-07,70.61,70.69,70.4134,70.51,9566,69.2620474836776,69.3405202750484,69.0692005988837,69.163956494464,9752.16997677088,0.0,1.0
2024-05-08,70.39,70.54,70.06,70.06,9946,69.0462473074078,69.1933837912281,68.7225470430031,68.7225470430031,10139.5653971318,0.0,1.0
2024-05-09,70.78,70.78,70.4701,70.66,96306,69.4288021653406,69.4288021653406,69.1248181897678,69.3110929782843,98180.2719823225,0.0,1.0
2024-05-10,70.99,71.3226,70.91,71.3226,16048,69.634793242689,69.9610438728132,69.5563204513182,69.9610438728132,16360.3202788228,0.0,1.0
2024-05-13,71.72,71.7627,71.31,71.31,6903,70.3508574639478,70.392742316342,69.9486844081723,69.9486844081723,7037.34364934659,0.0,1.0
2024-05-14,72.19,72.19,71.73,71.73,11063,70.8118851132514,70.8118851132514,70.3606665628692,70.3606665628692,11278.3040406666,0.0,1.0
2024-05-15,73.01,73.1,72.37,72.59,14795,71.6162312248024,71.7045131150946,70.9884488938358,71.2042490701056,15082.9348532642,0.0,1.0
2024-05-16,73.26,73.34,72.68,72.68,14869,71.8614586978363,71.9399314892071,71.2925309603978,71.2925309603978,15158.3750140713,0.0,1.0
2024-05-17,73.44,73.6414,73.08,73.33,7575,72.0380224784206,72.2355777306967,71.6848949172519,71.9301223902857,7722.42186640597,0.0,1.0
2024-05-20,73.21,73.32,72.86,72.86,10434,71.8124132032295,71.9203132913644,71.4690947409821,71.4690947409821,10637.0626738059,0.0,1.0
2024-05-21,72.37,72.62,72.36,72.525,7429,70.9884488938358,71.2336763668696,70.9786397949144,71.1404899271168,7573.58046805676,0.0,1.0
2024-05-22,72.45,72.83,72.42,72.78,20289,71.0669216852066,71.439667444218,71.0374943884426,71.3906219496113,20683.8570623777,0.0,1.0
2024-05-23,71.98,72.92,71.95,72.92,14072,70.605894035903,71.5279493345102,70.5764667391389,71.5279493345102,14345.8640929458,0.0,1.0
2024-05-24,72.44,72.5,72.1316,72.15,5412,71.0571125862853,71.1159671798134,70.7545999755507,70.772648717566,5517.32635524608,0.0,1.0
2024-05-28,72.47,72.79,72.23,72.5517,14250,71.0865398830493,71.4004310485326,70.8511215089368,71.1666802212368,14527.328263536,0.0,1.0
2024-05-29,71.27,71.43,71.03,71.4,51802,69.9094480124869,70.0663935952286,69.6740296383744,70.0369662984645,52810.151488259,0.0,1.0
2024-05-30,71.12,71.309,70.88,71.09,23572,69.7623115286666,69.9477034982802,69.5268931545541,69.7328842319025,24030.7496019698,0.0,1.0
2024-05-31,70.42,70.47,69.7707,70.47,11062,69.0756746041718,69.1247200987786,68.4387698112084,69.1247200987786,11277.284579034,0.0,1.0
2024-06-03,71.47,71.65,70.93,71.65,46936,70.105629990914,70.2821937714983,69.5759386491609,70.2821937714983,47849.4511843736,0.0,1.0
2024-06-04,70.21,70.5199,69.81,70.4,26758,68.8696835268234,69.1736675023962,68.4773195699693,69.0560564063291,27278.7543632067,0.0,1.0
2024-06-05,71.57,71.76,70.95,70.95,37894,70.2037209801275,70.3900938596332,69.5955568470036,69.5955568470036,38631.4791030479,0.0,1.0
2024-06-06,72.31,72.31,71.9,72.1,11365,70.9295943003077,70.9295943003077,70.5274212445322,70.7236032229592,11586.1814536903,0.0,1.0
2024-06-07,71.34,71.7857,71.33,71.41,4338,69.9781117049364,70.4153032438611,69.968302606015,70.0467753973858,4422.42456191011,0.0,1.0
2024-06-10,72.04,72.04,71.34,71.37,6980,70.6647486294311,70.6647486294311,69.9781117049364,70.0075390017004,7115.84219505131,0.0,1.0
2024-06-11,71.12,71.23,70.83,71.23,20176,70.0051181160866,70.1133937487184,69.719664175512,70.1133937487184,20497.3173192928,0.247532,1.0
2024-06-12,72.05,72.53,71.92,72.23,776873,70.9205393737914,71.393014861639,70.7925772624993,71.0977176817342,789245.261587576,0.0,1.0
2024-06-13,72.17,72.17,71.72,72.16,15260,71.0386582457533,71.0386582457533,70.5957124758961,71.0288150064231,15503.0264815825,0.0,1.0
2024-06-14,72.15,72.15,71.8531,72.0168,2864,71.018971767093,71.018971767093,70.7267259913805,70.8878598192153,2909.6112610257,0.0,1.0
2024-06-17,72.79,72.8,72.02,72.02,27755,71.6489390842231,71.6587823235532,70.8910096558009,70.8910096558009,28197.0183483828,0.0,1.0
2024-06-18,73.2,73.26,72.78,72.78,28150,72.0525118967596,72.1115713327405,71.6390958448929,71.6390958448929,28598.3090076374,0.0,1.0
2024-06-20,73.3,73.524,72.47,73.47,59908,72.1509442900612,72.3714328510567,71.333955425658,72.3182793586739,60862.0780117066,0.0,1.0
2024-06-21,72.85,72.9,72.5,72.9,21314,71.707998520204,71.7572147168548,71.3634851436485,71.7572147168548,21653.4407882339,0.0,1.0
2024-06-24,72.44,73.01,72.44,72.85,12216,71.3044257076675,71.8654903494866,71.3044257076675,71.707998520204,12410.548591023,0.0,1.0
2024-06-25,72.39,72.4,72.2494,72.2494,3560,71.2552095110168,71.2650527503469,71.1168135660347,71.1168135660347,3616.69556188949,0.0,1.0
2024-06-26,72.51,72.67,72.25,72.353,33657,71.3733283829787,71.5308202122612,71.1174041603945,71.2187895254952,34193.0119456501,0.0,1.0
2024-06-27,72.38,72.79,72.35,72.51,12637,71.2453662716866,71.6489390842231,71.2158365536961,71.3733283829787,12838.2533189881,0.0,1.0
2024-06-28,72.48,72.9093,72.45,72.8937,5949,71.3437986649882,71.7663689294319,71.3142689469977,71.7510134760768,6043.74210609005,0.0,1.0
2024-07-01,72.81,72.9101,72.68,72.9101,17018,71.6686255628834,71.7671563885783,71.5406634515914,71.7671563885783,17289.0238966953,0.0,1.0
2024-07-02,73.05,73.103,72.6889,72.8238,3948,71.9048633068072,71.957032475257,71.5494239345952,71.682209233159,4010.87474110666,0.0,1.0
2024-07-03,74.14,74.14,73.44,73.45,125371,72.9777763937945,72.9777763937945,72.2887496406834,72.2985928800135,127367.623395968,0.0,1.0
2024-07-05,74.3,74.57,73.84,74.57,8568,73.135268223077,73.4010356849913,72.6824792138897,73.4010356849913,8704.45156580594,0.0,1.0
2024-07-08,74.19,74.5952,74.13,74.49,5598,73.0269925904453,73.4258406481033,72.9679331544643,73.32228977035,5687.15217849926,0.0,1.0
2024-07-09,74.98,74.98,74.54,74.67,41260,73.8046084975278,73.8046084975278,73.3715059670008,73.4994680782929,41917.0951920113,0.0,1.0
2024-07-10,75.07,75.1,74.916,75.0,3038,73.8931976514992,73.9227273694897,73.7416117658148,73.8242949761881,3086.38233624165,0.0,1.0
2024-07-11,75.49,76.0,75.4,75.86,6754,74.3066137033659,74.8086189092039,74.2180245493944,74.6708135585817,6861.56231039371,0.0,1.0
2024-07-12,75.72,76.0,75.61,75.61,4153,74.5330082079595,74.8086189092039,74.4247325753278,74.4247325753278,4219.13951363119,0.0,1.0
2024-07-15,75.1,75.215,74.71,75.17,7123,73.9227273694897,74.0359246217865,73.5388410356135,73.9916300448008,7236.43890093787,0.0,1.0
2024-07-16,75.38,75.38,74.71,74.71,29106,74.1983380707341,74.1983380707341,73.5388410356135,73.5388410356135,29569.5339956055,0.0,1.0
2024-07-17,73.93,74.44,73.8,74.44,5007,72.7710683678612,73.2730735736992,72.6431062565691,73.2730735736992,5086.74007819681,0.0,1.0
2024-07-18,73.24,74.05,73.1313,74.0,7957,72.0918848540802,72.889187239823,71.9848888425614,72.8399710431723,8083.72095111086,0.0,1.0
2024-07-19,72.48,73.11,72.34,73.07,11127,71.3437986649882,71.9639227427882,71.205993314366,71.9245497854675,11304.2054823439,0.0,1.0
2024-07-22,73.01,73.01,72.7,72.72,17564,71.8654903494866,71.8654903494866,71.5603499302517,71.580036408912,17843.7193396143,0.0,1.0
2024-07-23,72.19,72.6758,72.18,72.5714,10364,71.0583447244136,71.5365292910727,71.0485014850834,71.4337658724658,10529.0541582648,0.0,1.0
2024-07-24,71.54,72.19,71.32,72.19,4797,70.4185341679533,71.0583447244136,70.2019829026898,71.0583447244136,4873.39567707412,0.0,1.0
2024-07-25,70.86,71.34,70.61,70.98,17101,69.7491938935025,70.2216693813501,69.5031129102486,69.8673127654644,17373.3457314248,0.0,1.0
2024-07-26,71.65,71.82,70.77,71.55,16379,70.526809800585,70.6941448691977,69.6606047395311,70.4283774072834,16639.8473618506,0.0,1.0
2024-07-29,71.38,71.63,71.211,71.57,26959,70.2610423386707,70.5071233219247,70.0946915939911,70.4480638859438,27388.3414755558,0.0,1.0
2024-07-30,71.12,71.51,71.0,71.49,173980,70.0051181160866,70.3890044499628,69.8869992441247,70.3693179713025,176750.756701554,0.0,1.0
2024-07-31,73.16,73.26,72.85,72.93,19017,72.0131389394389,72.1115713327405,71.707998520204,71.7867444348453,19319.8594102395,0.0,1.0
2024-08-01,71.54,72.69,71.35,72.69,38182,70.4185341679533,71.5505066909215,70.2315126206803,71.5505066909215,38790.0758269844,0.0,1.0
2024-08-02,70.4474,70.4741,70.13,70.26,12733,69.3430618387402,69.3693432877517,69.0306374224009,69.158599533693,12935.7821880727,0.0,1.0
2024-08-05,68.31,68.65,66.52,66.52,203498,67.2391678643121,67.5738380015375,65.4772280242138,65.4772280242138,206738.852093648,0.0,1.0
2024-08-06,68.6,68.9517,68.0,68.01,9485,67.5246218048867,67.8708085321284,66.9340274450772,66.9438706844074,9636.05545070837,0.0,1.0
2024-08-07,69.09,70.45,69.07,70.45,37517,68.0069405320645,69.345621080966,67.9872540534042,69.345621080966,38114.4852234292,0.0,1.0
2024-08-08,70.91,71.23,69.91,70.13,122192,69.7984100901533,70.1133937487184,68.8140861571375,69.0306374224009,124137.995533259,0.0,1.0
2024-08-09,71.08,71.29,70.82,71.29,214792,69.965745158766,70.1724531846993,69.7098209361819,70.1724531846993,218212.717171171,0.0,1.0
2024-08-12,71.34,71.595,71.12,71.34,9625,70.2216693813501,70.4726719842692,70.0051181160866,70.2216693813501,9778.28505145684,0.0,1.0
2024-08-13,72.03,72.2115,71.44,71.44,13107,70.9008528951311,71.0795076889734,70.3201017746517,70.3201017746517,13315.738407215,0.0,1.0
2024-08-14,71.42,72.03,71.1225,72.03,32448,70.3004152959914,70.9008528951311,70.0075789259192,70.9008528951311,32964.7577506152,0.0,1.0
2024-08-15,72.29,72.4364,71.86,71.86,10832,71.1567771177152,71.3008821415087,70.7335178265184,70.7335178265184,11004.5073950525,0.0,1.0
2024-08-16,73.14,73.2,72.67,72.67,33546,71.9934524607786,72.0525118967596,71.5308202122612,71.5308202122612,34080.244190771,0.0,1.0
2024-08-19,74.0,74.015,73.54,73.56,31275,72.8399710431723,72.8547359021675,72.387182033985,72.4068685126453,31773.076881487,0.0,1.0
2024-08-20,73.43,73.76,73.2501,73.76,64521,72.2789064013532,72.6037332992485,72.1018265258037,72.6037332992485,65548.5433563685,0.0,1.0
2024-08-21,73.65,73.82,73.38,73.39,7037,72.4954576666167,72.6627927352294,72.2296902047024,72.2395334440326,7149.06928904953,0.0,1.0
2024-08-22,73.1,73.51,73.1,73.51,3001,71.954079503458,72.3576523159945,71.954079503458,72.3576523159945,3048.79308461527,0.0,1.0
2024-08-23,73.98,74.0612,73.48,73.48,7989,72.820284564512,72.9002116678728,72.328122598004,72.328122598004,8116.23057413908,0.0,1.0
2024-08-26,73.16,73.54,73.09,73.49,37338,72.0131389394389,72.387182033985,71.9442362641279,72.3379658373342,37932.6345196151,0.0,1.0
2024-08-27,73.53,73.53,73.12,73.16,9784,72.3773387946548,72.3773387946548,71.9737659821183,72.0131389394389,9939.81724087831,0.0,1.0
2024-08-28,72.84,73.12,72.75,73.12,271181,71.6981552808739,71.9737659821183,71.6095661269025,71.9737659821183,275499.752575492,0.0,1.0
2024-08-29,73.14,73.52,72.97,73.09,229681,71.9934524607786,72.3674955553247,71.8261173921659,71.9442362641279,233338.83521077,0.0,1.0
2024-08-30,73.54,73.54,72.901,73.46,9272,72.387182033985,72.387182033985,71.7581990407878,72.3084361193437,9419.66327242678,0.0,1.0
2024-09-03,71.61,72.53,71.6,72.53,8716,70.4874368432644,71.393014861639,70.4775936039342,71.393014861639,8854.80857231145,0.0,1.0
2024-09-04,71.7149,72.14,71.44,71.44,56520,70.5906924238378,71.0091285277628,70.3201017746517,70.3201017746517,57420.1216735938,0.0,1.0
2024-09-05,71.68,72.0846,71.61,71.68,10095,70.5563395185755,70.9545969818737,70.4874368432644,70.5563395185755,10255.7701396838,0.0,1.0
2024-09-06,70.23,71.61,70.21,71.61,9647,69.1290698157025,70.4874368432644,69.1093833370422,70.4874368432644,9800.63541728874,0.0,1.0
2024-09-09,70.98,71.17,70.78,70.78,14226,69.8673127654644,70.0543343127374,69.6704479788612,69.6704479788612,14452.5592874831,0.0,1.0
2024-09-10,70.83,70.9723,70.37,70.9,13456,69.719664175512,69.8597334711802,69.2668751663248,69.7885668508232,13670.2964833666,0.0,1.0
2024-09-11,71.44,71.59,70.14,70.78,9269,70.3201017746517,70.4677503646041,69.0404806617311,69.6704479788612,9416.61549526789,0.0,1.0
2024-09-12,72.05,72.115,71.53,71.69,9560,70.9205393737914,70.9845204294374,70.4086909286231,70.5661827579057,9712.24987968076,0.0,1.0
2024-09-13,72.24,72.474275,72.2,72.24,11033,71.1075609210644,71.3381634104717,71.0681879637438,71.1075609210644,11208.7084646985,0.0,1.0
2024-09-16,72.48,72.53,72.261,72.5,8770,71.3437986649882,71.393014861639,71.1282317236577,71.3634851436485,8909.66856117158,0.0,1.0
2024-09-17,72.39,72.9369,72.28,72.93,11189,71.2552095110168,71.7935362699831,71.146933878385,71.7867444348453,11367.1928769611,0.0,1.0
2024-09-18,72.19,73.11,72.19,72.88,12091,71.0583447244136,71.9639227427882,71.0583447244136,71.7375282381945,12283.557876069,0.0,1.0
2024-09-19,73.84,74.0,73.1732,73.49,13541,72.6824792138897,72.8399710431723,72.0261320153548,72.3379658373342,13756.6501695353,0.0,1.0
2024-09-20,73.82,73.995,73.43,73.98,9896,72.6627927352294,72.8350494235072,72.2789064013532,72.820284564512,10053.6009214771,0.0,1.0
2024-09-23,74.48,74.66,74.25,74.25,3788,73.3124465310199,73.4896248389627,73.0860520264262,73.0860520264262,3848.32662596556,0.0,1.0
2024-09-24,77.65,77.75,76.3731,76.5,48130,76.4327533986801,76.5311857919817,75.1758701686121,75.3007808757119,48896.5048858823,0.0,1.0
2024-09-25,76.645,76.97,76.5001,76.71,5887,75.4435078459992,75.7634131242293,75.3008793081052,75.5074889016452,5980.75471147287,0.0,1.0
2024-09-26,80.1,80.17,79.21,79.74,140093,78.8443470345689,78.91324970988,77.9682987341848,78.4899904186832,142324.081840389,0.0,1.0
2024-09-27,79.83,80.18,79.43,79.91,64367,78.5785795726546,78.9230929492102,78.1848499994483,78.6573254872959,65392.0907955452,0.0,1.0
2024-09-30,78.35,79.51,77.59,79.46,55328,77.1217801517912,78.2635959140895,76.3736939626991,78.2143797174387,56209.1382157926,0.0,1.0
2024-10-01,79.27,79.27,77.93,78.72,28248,78.0273581701657,78.0273581701657,76.7083640999245,77.485980007007,28697.8697281613,0.0,1.0
2024-10-02,80.62,80.95,80.1162,80.77,36856,79.3561954797371,79.6810223776324,78.8602930822837,79.5038440696895,37442.9583227525,0.0,1.0
2024-10-03,80.03,80.38,79.19,79.19,1092571,78.7754443592578,79.1199577358133,77.9486122555245,77.9486122555245,1109970.97942392,0.0,1.0
2024-10-04,81.07,81.1,80.27,80.71,230426,79.7991412495942,79.8286709675847,79.0116821031816,79.4447846337086,234095.699871895,0.0,1.0
2024-10-07,82.07,82.13,81.19,81.64,46933,80.7834651826101,80.842524618591,79.9172601215562,80.3602058914133,47680.441799483,0.0,1.0
2024-10-08,79.8,79.88,78.99,79.49,48156,78.5490498546641,78.6277957693054,77.7517474689213,78.2439094354292,48922.9189545928,0.0,1.0
2024-10-09,79.12,79.32,78.33,78.33,27281,77.8797095802134,78.0765743668165,77.1020936731309,77.1020936731309,27715.4695572773,0.0,1.0
2024-10-10,79.24,79.382,78.5401,79.18,16402,77.9978284521753,78.1376024506635,77.3089001314575,77.9387690161943,16663.2136534021,0.0,1.0
2024-10-11,79.76,79.95,78.77,78.77,108439,78.5096768973435,78.6966984446165,77.5351962036578,77.5351962036578,110165.969111161,0.0,1.0
2024-10-14,79.53,79.9599,79.1,79.25,48563,78.2832823927499,78.7064432515534,77.860023101553,78.0076716915054,49336.4007224829,0.0,1.0
2024-10-15,77.46,78.61,77.159,78.61,20113,76.2457318514071,77.3777043743753,75.9494503475693,77.3777043743753,20433.313998956,0.0,1.0
2024-10-16,78.23,79.05,77.84,78.1,35519,77.0036612798293,77.8108069049023,76.6197749459531,76.8756991685372,36084.6656356047,0.0,1.0
2024-10-17,77.99,78.07,77.5,77.95,10971,76.7674235359055,76.8461694505467,76.2851048087277,76.7280505785848,11145.7210700813,0.0,1.0
2024-10-18,78.81,79.31,78.64,79.25,110757,77.5745691609785,78.0667311274864,77.4072340923658,78.0076716915054,112520.884929268,0.0,1.0
2024-10-21,77.89,78.3899,77.77,78.13,16361,76.6689911426039,77.1610546767185,76.550872270642,76.9052288865277,16621.5606988972,0.0,1.0
2024-10-22,78.11,78.1571,77.592,77.81,8232,76.8855424078674,76.9319040651124,76.3756626105652,76.5902452279626,8363.10052400962,0.0,1.0
2024-10-23,77.68,78.05,77.21,77.88,11685,76.4622831166706,76.8264829718864,75.9996508681531,76.6591479032737,11871.0920338985,0.0,1.0
2024-10-24,77.4,77.41,77.03,77.41,11472,76.1866724154261,76.1965156547563,75.8224725602103,76.1965156547563,11654.6998556169,0.0,1.0
2024-10-25,77.46,77.84,77.302,77.62,18782,76.2457318514071,76.6197749459531,76.0902086699906,76.4032236806896,19081.1168661259,0.0,1.0
2024-10-28,77.6,77.67,77.07,77.07,13185,76.3835372020293,76.4524398773404,75.8618455175309,75.8618455175309,13394.9806133463,0.0,1.0
2024-10-29,77.03,77.54,77.02,77.28,103273,75.8224725602103,76.3244777660483,75.8126293208801,76.0685535434642,104917.696843543,0.0,1.0
2024-10-30,76.11,76.8,76.11,76.34,14773,74.9168945418357,75.5960780556166,74.9168945418357,75.1432890464293,15008.2706561217,0.0,1.0
2024-10-31,75.73,76.0,75.2701,76.0,9999,74.5428514472897,74.8086189092039,74.0901608704957,74.8086189092039,10158.2412705992,0.0,1.0
2024-11-01,76.15,76.9094,76.15,76.745,12292,74.9562674991563,75.7037630938886,74.9562674991563,75.5419402393007,12487.7589457151,0.0,1.0
2024-11-04,76.53,77.105,76.53,76.88,12495,75.3303105937023,75.8962968551864,75.3303105937023,75.6748239702579,12693.9918668003,0.0,1.0
2024-11-05,77.6,78.07,77.25,77.59,43330,76.3835372020293,76.8461694505467,76.0390238254737,76.3736939626991,44020.0614316493,0.0,1.0
2024-11-06,76.42,76.8358,75.9681,76.11,78807,75.2220349610706,75.6313168524186,74.7772189757407,74.9168945418357,80062.0581870295,0.0,1.0
2024-11-07,78.59,78.59,77.87,77.91,10621,77.358017895715,77.358017895715,76.6493046639436,76.6886776212642,10790.1470682102,0.0,1.0
2024-11-08,76.29,77.06,76.111,76.82,202117,75.0940728497785,75.8520022782007,74.9178788657687,75.6157645342769,205335.858674837,0.0,1.0
2024-11-11,75.63,76.0793,75.59,76.06,14275,74.4444190539881,74.8866757970921,74.4050460966674,74.8676783451849,14502.3396477451,0.0,1.0
2024-11-12,74.1,74.7251,73.831,74.43,27800,72.9384034364738,73.553704327002,72.6736202984926,73.2632303343691,28242.7350057662,0.0,1.0
2024-11-13,73.79,74.27,73.4567,74.17,18402,72.6332630172389,73.1057385050865,72.3051878503647,73.007306111785,18695.0650926658,0.0,1.0
2024-11-14,73.255,73.68,73.18,73.59,21828,72.1066497130755,72.5249873846072,72.0328254180993,72.4363982306358,22175.6266081246,0.0,1.0
2024-11-15,73.14,73.44,73.0,73.44,21914,71.9934524607786,72.2887496406834,71.8556471101564,72.2887496406834,22262.996220013,0.0,1.0
2024-11-18,74.15,74.15,73.54,73.54,69669,72.9876196331246,72.9876196331246,72.387182033985,72.387182033985,70778.5289610334,0.0,1.0
2024-11-19,74.35,74.35,73.78,73.78,53046,73.1844844197278,73.1844844197278,72.6234197779088,72.6234197779088,53890.7957235927,0.0,1.0
2024-11-20,73.97,74.1,73.5,73.95,26605,72.8104413251818,72.9384034364738,72.3478090766643,72.7907548465215,27028.7037708061,0.0,1.0
2024-11-21,73.63,73.775,73.412,73.75,17612,72.4757711879564,72.6184981582437,72.2611885705589,72.5938900599183,17892.4837741567,0.0,1.0
2024-11-22,73.75,73.75,73.3568,73.61,18566,72.5938900599183,72.5938900599183,72.2068538894565,72.4560847092961,18861.6769106855,0.0,1.0
2024-11-25,73.88,74.12,73.61,74.08,67009,72.7218521712104,72.9580899151342,72.4560847092961,72.9187169578135,68076.1665468125,0.0,1.0
2024-11-26,73.5,78.23,73.3542,78.05,69369,72.3478090766643,77.0036612798293,72.2042946472306,76.8264829718864,70473.7512451438,0.0,1.0
2024-11-27,73.66,74.28,73.5123,74.1,20493,72.5053009059469,73.1155817444167,72.3599162610404,72.9384034364738,20819.3657724161,0.0,1.0
2024-11-29,73.79,73.99,73.02,73.23,10130,72.6332630172389,72.8301278038421,71.8753335888167,72.0820416147501,10291.3275398709,0.0,1.0
2024-12-02,74.11,74.3272,73.61,74.14,72818,72.948246675804,73.162041834055,72.4560847092961,72.9777763937945,73977.6790521542,0.0,1.0
2024-12-03,74.53,74.53,73.54,73.95,42237,73.3616627276706,73.3616627276706,72.387182033985,72.7907548465215,42909.6546200917,0.0,1.0
2024-12-04,74.45,74.63,74.25,74.63,20595,73.2829168130294,73.4600951209722,73.0860520264262,73.4600951209722,20922.9901958185,0.0,1.0
2024-12-05,74.82,75.0989,74.72,74.72,127024,73.6471166682452,73.9216446131634,73.5486842749437,73.5486842749437,129046.94861052,0.0,1.0
2024-12-06,75.08,75.36,74.85,75.302,18666,73.9030408908294,74.1786515920738,73.6766463862357,74.1215608039589,18963.2694826486,0.0,1.0
2024-12-09,76.52,77.2533,76.52,76.65,7945,75.3204673543722,76.0422720944527,75.3204673543722,75.4484294656642,8071.52984247528,0.0,1.0
2024-12-10,75.065,75.72,74.92,75.63,40082,73.8882760318341,74.5330082079595,73.7455490615468,74.4444190539881,40720.334694285,0.0,1.0
2024-12-11,75.16,75.3355,74.9207,75.103,15514,73.9817868054706,74.1545356557149,73.7462380882999,73.9256803412887,15761.071614369,0.0,1.0
2024-12-12,74.93,75.29,74.85,75.06,121202,73.755392300877,74.1097489167627,73.6766463862357,73.8833544121691,123132.229070823,0.0,1.0
2024-12-13,75.04,75.18,74.79,75.18,92636,73.8636679335087,74.001473284131,73.6175869502548,74.001473284131,94111.2949638188,0.0,1.0
2024-12-16,74.62,74.9,74.5674,74.73,38490,73.4502518816421,73.7258625828865,73.3984764427655,73.5585275142738,39102.980948631,0.0,1.0
2024-12-17,73.43,73.5,72.9947,73.02,136325,73.2633710926915,73.3332122472126,72.8290588846478,72.8543014733533,136635.055153756,1.000143,1.0
2024-12-18,71.7,73.7,71.7,73.69,38103,71.5372968452401,73.5327584029874,71.5372968452401,73.5227810951986,38189.6607850619,0.0,1.0
2024-12-19,72.42,72.9414,72.27,72.77,21134,72.2556630060291,72.7758798341338,72.1060033891981,72.6048687786349,21182.0667934677,0.0,1.0
2024-12-20,72.21,72.76,71.95,71.95,57649,72.0461395424656,72.5948914708462,71.7867295399585,71.7867295399585,57780.1158595921,0.0,1.0
2024-12-23,72.88,72.905,72.35,72.53,37170,72.714619164311,72.7395624337828,72.185821851508,72.3654133917052,37254.538786467,0.0,1.0
2024-12-24,73.08,73.0906,72.64,72.95,13159,72.9141653200857,72.9247412663418,72.4751637773813,72.7844603188321,13188.9285954027,0.0,1.0
2024-12-26,72.73,73.22,72.73,73.22,16788,72.5649595474799,73.053847629128,72.5649595474799,73.053847629128,16826.1823284156,0.0,1.0
2024-12-27,72.53,72.6057,72.26,72.54,19027,72.3654133917052,72.4409416116659,72.0960260814093,72.3753906994939,19070.274670167,0.0,1.0
2024-12-30,71.9,72.21,71.78,72.21,28677,71.7368430010148,72.0461395424656,71.61711530755,72.0461395424656,28742.2224584212,0.0,1.0
2024-12-31,71.65,72.03,71.6005,71.92,32331,71.4874103062964,71.8665480022684,71.4380226327422,71.7567976165923,32404.5330509891,0.0,1.0
2025-01-02,71.39,71.9508,71.2821,71.86,22766,71.2280003037893,71.7875277245816,71.1203451527488,71.6969337698599,22817.7785852221,0.0,1.0
2025-01-03,72.35,72.45,72.03,72.06,12989,72.185821851508,72.2855949293953,71.8665480022684,71.8964799256346,13018.5419504283,0.0,1.0
2025-01-06,72.5,73.386,72.491,73.07,28546,72.335481468339,73.219470938421,72.3265018913291,72.904188012297,28610.9245143526,0.0,1.0
2025-01-07,71.83,72.7722,71.83,72.73,30129,71.6670018464937,72.6070637863484,71.6670018464937,72.5649595474799,30197.5248613792,0.0,1.0
2025-01-08,71.51,71.74,71.22,71.5,20863,71.3477279972541,71.577206076395,71.0583860713807,71.3377506894654,20910.4504358908,0.0,1.0
2025-01-10,69.96,70.51,69.7728,70.51,86331,69.8012452899999,70.3499972183805,69.6144700881948,70.3499972183805,86527.3496899243,0.0,1.0
2025-01-13,69.51,69.61,69.19,69.23,79217,69.3522664395068,69.4520395173942,69.0329925902672,69.0729018214222,79397.1697349356,0.0,1.0
2025-01-14,70.36,70.62,70.12,70.62,36165,70.2003376015494,70.4597476040566,69.9608822146197,70.4597476040566,36247.2530323535,0.0,1.0
2025-01-15,71.43,71.43,70.96,71.05,21300,71.2679095349442,71.2679095349442,70.7989760688736,70.8887718389722,21348.4443409133,0.0,1.0
2025-01-16,71.36,71.62,71.24,71.56,42383,71.1980683804231,71.4574783829302,71.0783406869582,71.3976145361978,42479.3951408886,0.0,1.0
2025-01-17,71.93,72.4303,71.5,71.6,22492,71.766774924381,72.2659396330515,71.3377506894654,71.4375237673527,22543.1554044987,0.0,1.0
2025-01-21,72.45,72.7,72.09,72.36,30615,72.2855949293953,72.5350276241137,71.9264118490008,72.1957991592967,30684.6302111296,0.0,1.0
2025-01-22,72.49,72.68,72.3314,72.3314,15263,72.3255041605503,72.5150730085363,72.1672640590209,72.1672640590209,15297.7138955568,0.0,1.0
2025-01-23,72.57,72.74,72.265,72.32,70105,72.4053226228601,72.5749368552687,72.1010147353037,72.1558899281417,70264.4455643064,0.0,1.0
2025-01-24,72.99,73.2,72.765,73.0,20640,72.8243695499871,73.0338930135506,72.5998801247405,72.8343468577758,20686.9432486596,0.0,1.0
2025-01-27,71.62,71.97,71.33,71.61,21781,71.4574783829302,71.806684155536,71.1681364570568,71.4475010751415,21830.5383187527,0.0,1.0
2025-01-28,72.04,72.1466,71.24,71.56,37444,71.8765253100571,71.9828834110851,71.0783406869582,71.3976145361978,37529.1619671905,0.0,1.0
2025-01-29,72.13,72.6606,72.01,72.57,38266,71.9663210801558,72.4957170314261,71.8465933866909,72.4053226228601,38353.0315093609,0.0,1.0
2025-01-30,73.4,73.49,72.77,72.77,72663,73.2334391693253,73.3232349394239,72.6048687786349,72.6048687786349,72828.2634339804,0.0,1.0
2025-01-31,72.39,73.4999,72.32,73.36,14877,72.2257310826629,73.3331124741348,72.1558899281417,73.1935299381703,14910.8359840266,0.0,1.0
2025-02-03,71.71,72.29,71.14,71.14,34139,71.5472741530288,72.1259580047755,70.9785676090709,70.9785676090709,34216.6451340112,0.0,1.0
2025-02-04,73.26,73.52,72.82,72.88,30530,73.093756860283,73.3531668627901,72.6547553175786,72.714619164311,30599.4368886424,0.0,1.0
2025-02-05,73.11,73.24,72.92,72.92,33888,72.9440972434519,73.0738022447055,72.7545283954659,72.7545283954659,33965.0742640784,0.0,1.0
2025-02-06,73.18,73.335,72.91,73.19,67602,73.0139383979731,73.1685866686985,72.7445510876772,73.0239157057618,67755.7527856535,0.0,1.0
2025-02-07,73.08,74.09,73.0,73.98,1155411,72.9141653200857,73.9218734067481,72.8343468577758,73.812123021072,1158038.84621497,0.0,1.0
2025-02-10,74.2,74.2,73.85,73.98,311952,74.0316237924242,74.0316237924242,73.6824180198184,73.812123021072,312661.498076835,0.0,1.0
2025-02-11,73.59,73.915,73.37,73.56,38289,73.4230080173113,73.7472705204452,73.2035072459591,73.3930760939451,38376.0838201516,0.0,1.0
2025-02-12,74.33,74.48,73.63,73.76,22868,74.1613287936778,74.3109884105088,73.4629172484662,73.5926222497198,22920.0105722068,0.0,1.0
2025-02-13,74.65,74.68,73.71,73.71,35761,74.4806026429173,74.5105345662835,73.5427357107761,73.5427357107761,35842.3341819437,0.0,1.0
2025-02-14,75.14,75.48,74.882,75.12,46109,74.9694907245654,75.3087191893825,74.712076183616,74.9495361089879,46213.8694889752,0.0,1.0
2025-02-18,75.88,76.08,75.63,75.97,25525,75.7078115009319,75.9073576567066,75.4583788062135,75.7976072710305,25583.0536057189,0.0,1.0
2025-02-19,75.85,76.02,75.66,75.88,137586,75.6778795775657,75.8474938099742,75.4883107295797,75.7078115009319,137898.923149713,0.0,1.0
2025-02-20,76.44,76.88,76.06,76.37,23091,76.2665407371011,76.7055422798055,75.8874030411292,76.19669958258,23143.517759438,0.0,1.0
2025-02-21,76.62,77.57,76.382825,77.01,10231,76.4461322772984,77.3939765172284,76.209495479819,76.8352472810591,10254.2692043138,0.0,1.0
2025-02-24,75.14,75.96,75.04,75.96,44249,74.9694907245654,75.7876299632418,74.8697176466781,75.7876299632418,44349.6391380785,0.0,1.0
2025-02-25,75.01,75.34,74.83,75.16,28929,74.8397857233118,75.1690368803401,74.6601941831146,74.9894453401429,28994.7956027362,0.0,1.0
2025-02-26,75.95,76.49,75.75,76.23,19749,75.7776526554531,76.3164272760448,75.5781064996783,76.0570172735377,19793.9167741172,0.0,1.0
2025-02-27,74.5,75.665,74.42,75.4,31785,74.3309430260863,75.4932993834741,74.2511245637764,75.2289007270726,31857.2912383065,0.0,1.0
2025-02-28,73.18,73.3,72.5308,72.96,43723,73.0139383979731,73.1336660914379,72.3662115763283,72.7944376266209,43822.44281304,0.0,1.0
2025-03-03,72.38,73.73,72.21,73.58,9918,72.2157537748742,73.5626903263536,72.0461395424656,73.4130307095225,9940.55732268441,0.0,1.0
2025-03-04,73.27,74.19,72.59,72.9,86281,73.1037341680717,74.0216464846355,72.4252772384376,72.7345737798885,86477.2359708141,0.0,1.0
2025-03-05,75.94,75.94,75.04,75.04,10279,75.7676753476643,75.7676753476643,74.8697176466781,74.8697176466781,10302.3783746595,0.0,1.0
2025-03-06,75.17,76.0576,75.1266,75.66,13696,74.9994226479316,75.8850084872599,74.9561211321285,75.4883107295797,13727.1499386455,0.0,1.0
2025-03-07,75.98,77.08,75.18,75.47,277692,75.8075845788193,76.9050884355803,75.0093999557204,75.2987418815937,278323.577742577,0.0,1.0
2025-03-10,73.69,74.58,73.5,74.51,17797,73.5227810951986,74.4107614883962,73.3332122472126,74.340920333875,17837.4771800579,0.0,1.0
2025-03-11,74.71,74.83,74.0704,74.55,48756,74.5404664896497,74.6601941831146,73.9023178834822,74.38082956503,48866.8897786652,0.0,1.0
2025-03-12,75.07,75.12,74.5,74.925,144791,74.8996495700442,74.9495361089879,74.3309430260863,74.7549786071076,145120.310073483,0.0,1.0
2025-03-13,74.32,74.82,74.0,74.36,20614,74.151351485889,74.6502168753258,73.8320776366495,74.191260717044,20660.8841147224,0.0,1.0
2025-03-14,75.53,75.8,75.405,75.48,11858,75.3586057283261,75.627993038622,75.2338893809669,75.3087191893825,11884.9696241573,0.0,1.0
2025-03-17,77.24,77.279,76.0,76.0,33527,77.0647253602001,77.1036368605761,75.8275391943967,75.8275391943967,33603.2532121033,0.0,1.0
2025-03-18,76.8,77.06,76.4881,77.06,88367,76.6257238174957,76.8851338200028,76.314531587565,76.8851338200028,88567.9803320884,0.0,1.0
2025-03-19,76.77,77.13,76.66,77.13,16613,76.5957918941294,76.9549749745239,76.4860415084533,76.9549749745239,16650.7843115302,0.0,1.0
2025-03-20,76.06,76.24,75.67,75.86,16744,75.8874030411292,76.0669945813264,75.4982880373684,75.6878568853544,16782.0822555987,0.0,1.0
2025-03-21,75.9,76.01,75.37,75.68,15718,75.7277661165094,75.8375165021855,75.1989688037064,75.5082653451572,15753.7487394589,0.0,1.0
2025-03-24,76.04,76.35,75.98,76.25,24737,75.8674484255517,76.1767449670025,75.8075845788193,76.0769718891152,24793.2613925433,0.0,1.0
2025-03-25,75.89,76.3239,75.82,76.05,33176,75.7177888087206,76.1507041936739,75.6479476541995,75.8774257333404,33251.4549039502,0.0,1.0
2025-03-26,75.38,75.76,75.07,75.63,27693,75.2089461114951,75.5880838074671,74.8996495700442,75.4583788062135,27755.9844663339,0.0,1.0
2025-03-27,75.81,75.97,75.36,75.36,13514,75.6379703464108,75.7976072710305,75.1889914959176,75.1889914959176,13544.7360010846,0.0,1.0
2025-03-28,74.03,74.37,73.975,74.29,6289,73.8620095600157,74.2012380248327,73.8071343671776,74.1214195625228,6303.30358967153,0.0,1.0
2025-03-31,74.07,74.07,73.0059,73.18,8291,73.9019187911706,73.9019187911706,72.8402334693712,73.0139383979731,8309.85690284094,0.0,1.0
2025-04-01,74.1,74.37,73.625,73.8,23910,73.9318507145368,74.2012380248327,73.4579285945718,73.6325314808747,23964.3804784618,0.0,1.0
2025-04-02,74.17,74.529,73.87,73.87,21042,74.001691869058,74.3598772186736,73.7023726353959,73.7023726353959,21089.857550305,0.0,1.0
2025-04-03,72.59,73.32,72.57,72.57,21709,72.4252772384376,73.1536207070154,72.4053226228601,72.4053226228601,21758.3745632341,0.0,1.0
2025-04-04,68.58,70.13,68.12,70.13,62284,68.4243768151543,69.9708595224085,67.9654206568725,69.9708595224085,62425.6576211006,0.0,1.0
2025-04-07,65.63,67.3273,64.61,64.68,131388,65.4810710174771,67.1745194684593,64.463385623026,64.5332267775471,131686.826528822,0.0,1.0
2025-04-08,64.59,67.74,63.99,67.33,138036,64.4434310074485,67.5862829609005,63.8447925401243,67.1772133415623,138349.946621705,0.0,1.0
2025-04-09,69.48,69.66,63.5,64.59,207974,69.3223345161406,69.5019260563379,63.3559044584762,64.4434310074485,208447.012364183,0.0,1.0
2025-04-10,67.91,68.73,66.96,68.47,61099,67.755897193309,68.5740364319854,66.808052953379,68.3146264294782,61237.9624781907,0.0,1.0
2025-04-11,70.58,70.58,68.1,69.22,54999,70.4198383729016,70.4198383729016,67.945466041295,69.0629245136334,55124.0887467554,0.0,1.0
2025-04-14,71.045,71.37,70.585,71.11,55975,70.8837831850778,71.2080456882118,70.424827026796,70.9486356857046,56102.3085437851,0.0,1.0
2025-04-15,70.86,71.465,70.86,71.15,57736,70.6992029909862,71.3028301122048,70.6992029909862,70.9885449168596,57867.3137308437,0.0,1.0
2025-04-16,69.99,70.58,69.66,70.32,60763,69.8311772133661,70.4198383729016,69.5019260563379,70.1604283703945,60901.1982857707,0.0,1.0
2025-04-17,70.51,71.05,70.29,71.05,14956,70.3499972183805,70.8887718389722,70.1304964470282,70.8887718389722,14990.0156602206,0.0,1.0
2025-04-21,70.41,70.69,69.9186,70.65,13505,70.2502241404931,70.5295887585777,69.7599392357546,70.4896795274228,13535.7155316448,0.0,1.0
2025-04-22,71.72,72.0,71.23,71.26,13725,71.5572514608176,71.8366160789022,71.0683633791695,71.0982953025357,13756.2158957293,0.0,1.0
2025-04-23,72.37,73.31,72.37,72.8,16418,72.2057764670854,73.1436433992266,72.2057764670854,72.6348007020011,16455.3408070007,0.0,1.0
2025-04-24,73.29,73.32,72.41,72.41,16858,73.1236887836492,73.1536207070154,72.2456856982404,72.2456856982404,16896.3415351698,0.0,1.0
2025-04-25,72.84,72.85,72.4989,72.4989,5791,72.674709933156,72.6846872409448,72.3343839644822,72.3343839644822,5804.17094733469,0.0,1.0
2025-04-28,72.91,73.2,72.7,73.14,34135,72.7445510876772,73.0338930135506,72.5350276241137,72.9740291668181,34212.6360364824,0.0,1.0
2025-04-29,73.22,73.5201,73.13,73.23,12308,73.053847629128,73.353266635868,72.9640518590294,73.0638249369168,12335.9930961484,0.0,1.0
2025-04-30,73.52,73.57,73.09,73.3,14086,73.3531668627901,73.4030534017338,72.9241426278744,73.1336660914379,14118.0369477044,0.0,1.0
2025-05-01,73.56,73.97,73.56,73.95,6683,73.3930760939451,73.8021457132833,73.3930760939451,73.7821910977058,6698.19969625932,0.0,1.0
2025-05-02,76.1,76.275,75.85,76.2406,21679,75.9273122722841,76.101915158587,75.6778795775657,76.0675932197937,21728.306331768,0.0,1.0
2025-05-05,76.9,77.24,76.9,77.24,8440,76.725496895383,77.0647253602001,76.725496895383,77.0647253602001,8459.19578578912,0.0,1.0
2025-05-06,76.39,76.7931,76.37,76.37,15701,76.2166541981575,76.6188394751214,76.19669958258,76.19669958258,15736.7100749615,0.0,1.0
2025-05-07,75.25,75.95,75.0967,75.81,13216,75.0792411102415,75.7776526554531,74.9262889818402,75.6379703464108,13246.0582351883,0.0,1.0
2025-05-08,75.14,75.84,75.12,75.84,44524,74.9694907245654,75.667902269777,74.9495361089879,75.667902269777,44625.2645931842,0.0,1.0
2025-05-09,75.73,76.2794,75.68,76.16,19896,75.5581518841009,76.106305174014,75.5082653451572,75.9871761190165,19941.251108301,0.0,1.0
2025-05-12,77.78,77.86,77.5,77.83,25655,77.6034999807918,77.6833184431017,77.3241353627072,77.6533865197355,25713.3492754052,0.0,1.0
2025-05-13,77.72,77.9886,77.25,77.25,8652,77.5436361340594,77.8116266212649,77.0747026679888,77.0747026679888,8671.67795481605,0.0,1.0
2025-05-14,78.43,78.89,78.39,78.89,22400,78.2520249870597,78.7109811453416,78.2121157559047,78.7109811453416,22450.946161336,0.0,1.0
2025-05-15,78.29,78.33,77.98,78.25,13792,78.1123426780174,78.1522519091723,77.8030461365666,78.0724334468624,13823.3682793369,0.0,1.0
2025-05-16,78.26,78.407,78.02,78.3,27206,78.0824107546512,78.2290771791456,77.8429553677215,78.1223199858061,27267.8768422013,0.0,1.0
2025-05-19,78.39,78.4494,77.75,77.75,12860,78.2121157559047,78.2713809641698,77.5735680574256,77.5735680574256,12889.2485551242,0.0,1.0
2025-05-20,78.25,78.25,77.89,78.17,43536,78.0724334468624,78.0724334468624,77.7132503664679,77.9926149845525,43635.0175035681,0.0,1.0
2025-05-21,78.27,78.8997,78.1301,78.6,14409,78.0923880624399,78.7206591338966,77.9528055264755,78.4216392194682,14441.7715731559,0.0,1.0
2025-05-22,77.98,78.1325,77.75,77.84,6161,77.8030461365666,77.9552000803448,77.5735680574256,77.6633638275243,6175.01246874961,0.0,1.0
2025-05-23,78.2,78.285,77.63,77.63,19540,78.0225469079188,78.107354024123,77.4538403639608,77.4538403639608,19584.4414282369,0.0,1.0
2025-05-27,78.0,78.0525,77.72,77.83,49824,77.823000752144,77.8753816180349,77.5436361340594,77.6533865197355,49937.3188188575,0.0,1.0
2025-05-28,77.56,77.76,77.4701,77.76,14636,77.3839992094396,77.5835453652144,77.2943032124189,77.5835453652144,14669.2878579158,0.0,1.0
2025-05-29,77.94,78.25,77.74,78.16,20524,77.7631369054116,78.0724334468624,77.5635907496369,77.9826376767638,20570.6794203242,0.0,1.0
2025-05-30,76.8,77.02,76.44,76.99,10018,76.6257238174957,76.8452245888479,76.2665407371011,76.8152926654816,10040.7847609047,0.0,1.0
2025-06-02,77.61,77.61,76.99,77.21,13324,77.4338857483833,77.4338857483833,76.8152926654816,77.0347934368338,13354.3038684661,0.0,1.0
2025-06-03,77.83,77.89,77.33,77.57,32481,77.6533865197355,77.7132503664679,77.1545211302987,77.3939765172284,32554.8742083195,0.0,1.0
2025-06-04,78.89,78.99,78.535,78.71,14798,78.7109811453416,78.8107542232289,78.3567867188414,78.5313896051443,14831.6563078326,0.0,1.0
2025-06-05,79.37,79.73,79.2225,79.63,27286,79.1898919192009,79.5490749995954,79.042726629317,79.4493019217081,27348.0587927775,0.0,1.0
2025-06-06,79.69,79.69,79.3201,79.4628,3865,79.5091657684405,79.5091657684405,79.1401051533351,79.2824813354804,3873.79048721267,0.0,1.0
2025-06-09,80.59,80.73,80.1,80.1,3705319,80.4071234694268,80.5468057784691,79.9182353877787,79.9182353877787,3713746.31158819,0.0,1.0
2025-06-10,81.17,81.23,80.565,80.93,4652982,80.9858073211735,81.0456711679059,80.3821801999549,80.7463519342438,4663564.65944936,0.0,1.0
2025-06-11,81.46,81.85,81.26,81.85,2859706,81.2751492470468,81.6642642508075,81.0756030912721,81.6642642508075,2866210.06443079,0.0,1.0
2025-06-12,81.65,81.67,81.277407,81.47,121650,81.4647180950328,81.4846727106103,81.0929705909399,81.2851265548356,121926.678594934,0.0,1.0
2025-06-13,80.4,81.045,80.0838,80.16,72024,80.2175546214408,80.8610909738143,79.9020721491609,79.9780992345111,72187.810103753,0.0,1.0
2025-06-16,81.135,81.52,81.055,81.11,52699,81.135,81.52,81.055,81.11,52699,0.184532,1.0
2025-06-17,80.11,80.94,80.0,80.67,31568,80.11,80.94,80.0,80.67,31568,0.0,1.0
2025-06-18,80.2,80.4691,80.0,80.25,38142,80.2,80.4691,80.0,80.25,38142,0.0,1.0
2025-06-20,79.62,80.5,79.51,80.5,24842,79.62,80.5,79.51,80.5,24842,0.0,1.0
2025-06-23,80.225,80.31,79.23,79.23,42022,80.225,80.31,79.23,79.23,42022,0.0,1.0
2025-06-24,82.41,82.44,81.3689,81.6,47842,82.41,82.44,81.3689,81.6,47842,0.0,1.0
2025-06-25,82.56,82.75,82.29,82.75,34473,82.56,82.75,82.29,82.75,34473,0.0,1.0
2025-06-26,83.0,83.12,82.64,82.71,18886,83.0,83.12,82.64,82.71,18886,0.0,1.0
2025-06-27,82.67,82.87,82.2435,82.66,45295,82.67,82.87,82.2435,82.66,45295,0.0,1.0
2025-06-30,82.55,82.55,81.9638,82.08,108811,82.55,82.55,81.9638,82.08,108811,0.0,1.0
2025-07-01,82.72,82.9012,82.4732,82.65,22008,82.72,82.9012,82.4732,82.65,22008,0.0,1.0
2025-07-02,83.01,83.01,82.4049,82.4049,46213,83.01,83.01,82.4049,82.4049,46213,0.0,1.0
2025-07-03,83.3,83.3799,83.11,83.11,34925,83.3,83.3799,83.11,83.11,34925,0.0,1.0
2025-07-07,81.98,82.68,81.96,82.35,35947,81.98,82.68,81.96,82.35,35947,0.0,1.0
2025-07-08,82.73,82.78,82.44,82.72,49060,82.73,82.78,82.44,82.72,49060,0.0,1.0
2025-07-09,82.64,82.68,82.3198,82.52,94136,82.64,82.68,82.3198,82.52,94136,0.0,1.0
2025-07-10,83.06,83.06,82.5714,82.79,64303,83.06,83.06,82.5714,82.79,64303,0.0,1.0
2025-07-11,82.87,83.0,82.7236,82.97,42815,82.87,83.0,82.7236,82.97,42815,0.0,1.0
2025-07-14,83.12,83.17,82.4421,82.72,38270,83.12,83.17,82.4421,82.72,38270,0.0,1.0
2025-07-15,83.95,84.09,83.5693,83.9304,87460,83.95,84.09,83.5693,83.9304,87460,0.0,1.0
2025-07-16,84.27,84.315,83.36,83.8,20084,84.27,84.315,83.36,83.8,20084,0.0,1.0
2025-07-17,84.73,84.78,84.0815,84.18,24615,84.73,84.78,84.0815,84.18,24615,0.0,1.0
2025-07-18,84.59,84.9557,84.46,84.825,17577,84.59,84.9557,84.46,84.825,17577,0.0,1.0
2025-07-21,85.21,85.51,84.99,84.99,31622,85.21,85.51,84.99,84.99,31622,0.0,1.0
2025-07-22,85.1388,85.19,84.515,84.71,56641,85.1388,85.19,84.515,84.71,56641,0.0,1.0
2025-07-23,86.07,86.08,85.5601,85.77,40024,86.07,86.08,85.5601,85.77,40024,0.0,1.0
2025-07-24,85.69,85.88,85.4968,85.87,50202,85.69,85.88,85.4968,85.87,50202,0.0,1.0
2025-07-25,85.4,85.41,84.95,85.11,18056,85.4,85.41,84.95,85.11,18056,0.0,1.0
2025-07-28,84.7976,85.11,84.6301,85.09,19854,84.7976,85.11,84.6301,85.09,19854,0.0,1.0
2025-07-29,84.8548,85.2488,84.7707,85.11,36938,84.8548,85.2488,84.7707,85.11,36938,0.0,1.0
2025-07-30,84.28,85.2,83.99,84.48,64809,84.28,85.2,83.99,84.48,64809,0.0,1.0
2025-07-31,83.86,84.1769,83.625,83.93,16880,83.86,84.1769,83.625,83.93,16880,0.0,1.0
2025-08-01,82.875,83.1,82.4167,82.66,37725,82.875,83.1,82.4167,82.66,37725,0.0,1.0
2025-08-04,83.84,83.8702,83.46,83.8,21243,83.84,83.8702,83.46,83.8,21243,0.0,1.0
2025-08-05,83.82,84.48,83.79,84.48,406625,83.82,84.48,83.79,84.48,406625,0.0,1.0
2025-08-06,84.26,84.3368,83.6301,83.985,32623,84.26,84.3368,83.6301,83.985,32623,0.0,1.0
2025-08-07,84.92,85.23,84.56,85.23,36345,84.92,85.23,84.56,85.23,36345,0.0,1.0
2025-08-08,84.54,84.7699,84.39,84.525,32397,84.54,84.7699,84.39,84.525,32397,0.0,1.0
2025-08-11,84.36,84.8799,84.36,84.53,30217,84.36,84.8799,84.36,84.53,30217,0.0,1.0
2025-08-12,85.33,85.5579,84.79,84.95,41956,85.33,85.5579,84.79,84.95,41956,0.0,1.0
2025-08-13,86.645,86.8899,86.29,86.46,95446,86.645,86.8899,86.29,86.46,95446,0.0,1.0
2025-08-14,85.48,85.9099,85.29,85.45,177365,85.48,85.9099,85.29,85.45,177365,0.0,1.0
2025-08-15,85.6906,85.95,85.56,85.95,27993,85.6906,85.95,85.56,85.95,27993,0.0,1.0
2025-08-18,86.2681,86.4279,85.99,86.17,54317,86.2681,86.4279,85.99,86.17,54317,0.0,1.0
2025-08-19,85.61,86.12,85.4413,86.0,54049,85.61,86.12,85.4413,86.0,54049,0.0,1.0
2025-08-20,85.36,85.51,84.8263,85.34,323504,85.36,85.51,84.8263,85.34,323504,0.0,1.0
2025-08-21,85.2077,85.3923,84.9923,85.26,24905,85.2077,85.3923,84.9923,85.26,24905,0.0,1.0
2025-08-22,86.8888,86.98,85.744,85.76,26381,86.8888,86.98,85.744,85.76,26381,0.0,1.0
2025-08-25,86.5465,87.0099,86.45,86.89,59114,86.5465,87.0099,86.45,86.89,59114,0.0,1.0
2025-08-26,86.43,86.5638,86.1765,86.33,53634,86.43,86.5638,86.1765,86.33,53634,0.0,1.0
2025-08-27,85.7,85.72,85.2396,85.72,47196,85.7,85.72,85.2396,85.72,47196,0.0,1.0
2025-08-28,86.06,86.1438,85.51,85.51,30095,86.06,86.1438,85.51,85.51,30095,0.0,1.0
2025-08-29,85.51,85.69,85.2,85.69,99509,85.51,85.69,85.2,85.69,99509,0.0,1.0
2025-09-02,85.5791,85.6574,84.87,85.02,26254,85.5791,85.6574,84.87,85.02,26254,0.0,1.0
2025-09-03,85.92,86.141,85.7482,85.93,28470,85.92,86.141,85.7482,85.93,28470,0.0,1.0
2025-09-04,85.5794,85.6,85.02,85.57,15522,85.5794,85.6,85.02,85.57,15522,0.0,1.0
2025-09-05,86.6133,86.8,86.16,86.62,21629,86.6133,86.8,86.16,86.62,21629,0.0,1.0
2025-09-08,87.5063,87.5063,87.03,87.34,34871,87.5063,87.5063,87.03,87.34,34871,0.0,1.0
2025-09-09,88.17,88.3276,87.9401,88.19,40017,88.17,88.3276,87.9401,88.19,40017,0.0,1.0
2025-09-10,88.91,89.19,88.67,89.14,64918,88.91,89.19,88.67,89.14,64918,0.0,1.0
2025-09-11,90.1384,90.2772,89.46,89.49,185484,90.1384,90.2772,89.46,89.49,185484,0.0,1.0
2025-09-12,90.1702,90.3,89.985,90.23,23451,90.1702,90.3,89.985,90.23,23451,0.0,1.0
2025-09-15,90.7474,90.81,90.4826,90.67,19249,90.7474,90.81,90.4826,90.67,19249,0.0,1.0
2025-09-16,91.66,91.695,91.0701,91.34,74983,91.66,91.695,91.0701,91.34,74983,0.0,1.0
2025-09-17,92.25,92.72,91.63,91.91,139024,92.25,92.72,91.63,91.91,139024,0.0,1.0
2025-09-18,91.81,91.84,91.32,91.36,110992,91.81,91.84,91.32,91.36,110992,0.0,1.0
2025-09-19,91.42,91.6141,91.175,91.57,79540,91.42,91.6141,91.175,91.57,79540,0.0,1.0
2025-09-22,91.88,91.9,91.31,91.43,42308,91.88,91.9,91.31,91.43,42308,0.0,1.0
2025-09-23,91.62,92.1099,91.3601,92.09,46320,91.62,92.1099,91.3601,92.09,46320,0.0,1.0
2025-09-24,91.3959,91.6181,91.28,91.61,40754,91.3959,91.6181,91.28,91.61,40754,0.0,1.0
2025-09-25,91.13,91.26,90.64,90.9,41238,91.13,91.26,90.64,90.9,41238,0.0,1.0
2025-09-26,90.4477,90.54,89.855,90.14,38392,90.4477,90.54,89.855,90.14,38392,0.0,1.0
2025-09-29,91.4558,91.83,91.2401,91.48,29944,91.4558,91.83,91.2401,91.48,29944,0.0,1.0
2025-09-30,91.75,91.82,91.3211,91.66,32983,91.75,91.82,91.3211,91.66,32983,0.0,1.0
2025-10-01,92.695,92.73,92.06,92.06,39057,92.695,92.73,92.06,92.06,39057,0.0,1.0
2025-10-02,93.37,93.88,93.015,93.88,25038,93.37,93.88,93.015,93.88,25038,0.0,1.0
2025-10-03,93.575,93.84,93.3583,93.76,19365,93.575,93.84,93.3583,93.76,19365,0.0,1.0
2025-10-06,94.1,94.2402,93.65,93.65,45408,94.1,94.2402,93.65,93.65,45408,0.0,1.0
2025-10-07,93.3507,94.72,93.17,94.72,125796,93.3507,94.72,93.17,94.72,125796,0.0,1.0
2025-10-08,93.895,93.97,93.1,93.1,22857,93.895,93.97,93.1,93.1,22857,0.0,1.0
2025-10-09,92.9868,94.13,92.7476,94.13,29187,92.9868,94.13,92.7476,94.13,29187,0.0,1.0
2025-10-10,89.16,93.27,89.13,93.19,46040,89.16,93.27,89.13,93.19,46040,0.0,1.0
2025-10-13,92.2522,92.627,91.69,92.22,26058,92.2522,92.627,91.69,92.22,26058,0.0,1.0
2025-10-14,91.2816,91.917,90.52,90.52,20988,91.2816,91.917,90.52,90.52,20988,0.0,1.0
2025-10-15,92.9756,93.31,92.495,92.8031,38456,92.9756,93.31,92.495,92.8031,38456,0.0,1.0
2025-10-16,93.6767,94.42,93.45,93.76,42414,93.6767,94.42,93.45,93.76,42414,0.0,1.0
2025-10-17,93.73,93.89,93.03,93.13,20896,93.73,93.89,93.03,93.13,20896,0.0,1.0
2025-10-20,95.105,95.24,94.2,94.2,41654,95.105,95.24,94.2,94.2,41654,0.0,1.0
2025-10-21,94.08,94.7,94.08,94.7,37009,94.08,94.7,94.08,94.7,37009,0.0,1.0
2025-10-22,94.04,94.71,93.62,94.41,51004,94.04,94.71,93.62,94.41,51004,0.0,1.0
2025-10-23,94.81,94.9862,94.04,94.04,39883,94.81,94.9862,94.04,94.04,39883,0.0,1.0
2025-10-24,95.53,95.71,95.335,95.63,33088,95.53,95.71,95.335,95.63,33088,0.0,1.0
2025-10-27,96.87,96.87,96.3401,96.82,34065,96.87,96.87,96.3401,96.82,34065,0.0,1.0
2025-10-28,96.61,96.72,95.84,96.06,42918,96.61,96.72,95.84,96.06,42918,0.0,1.0
2025-10-29,97.11,97.55,96.63,97.46,35544,97.11,97.55,96.63,97.46,35544,0.0,1.0
2025-10-30,96.22,96.49,95.667,96.14,99496,96.22,96.49,95.667,96.14,99496,0.0,1.0
2025-10-31,95.92,95.97,95.35,95.89,39703,95.92,95.97,95.35,95.89,39703,0.0,1.0
2025-11-03,96.49,96.75,96.165,96.46,338487,96.49,96.75,96.165,96.46,338487,0.0,1.0
2025-11-04,94.61,95.45,94.48,94.95,390999,94.61,95.45,94.48,94.95,390999,0.0,1.0
2025-11-05,95.15,95.58,94.495,94.66,69833,95.15,95.58,94.495,94.66,69833,0.0,1.0
2025-11-06,94.25,95.09,93.98,94.93,201379,94.25,95.09,93.98,94.93,201379,0.0,1.0
2025-11-07,93.8,93.98,92.655,93.38,62116,93.8,93.98,92.655,93.38,62116,0.0,1.0
2025-11-10,95.41,95.6,94.685,95.14,121914,95.41,95.6,94.685,95.14,121914,0.0,1.0
2025-11-11,95.4531,95.7268,94.97,95.34,82488,95.4531,95.7268,94.97,95.34,82488,0.0,1.0
2025-11-12,95.4396,95.82,95.18,95.57,74322,95.4396,95.82,95.18,95.57,74322,0.0,1.0
2025-11-13,94.3264,95.66,94.14,95.37,26591,94.3264,95.66,94.14,95.37,26591,0.0,1.0
2025-11-14,94.3733,95.0008,93.61,93.73,27016,94.3733,95.0008,93.61,93.73,27016,0.0,1.0
2025-11-17,93.2744,94.27,92.9,93.74,44162,93.2744,94.27,92.9,93.74,44162,0.0,1.0
2025-11-18,92.63,93.0995,92.09,92.44,40989,92.63,93.0995,92.09,92.44,40989,0.0,1.0
2025-11-19,92.27,92.8471,92.12,92.2,45127,92.27,92.8471,92.12,92.2,45127,0.0,1.0
2025-11-20,91.1075,93.6899,91.1075,93.42,40115,91.1075,93.6899,91.1075,93.42,40115,0.0,1.0
2025-11-21,91.1175,91.505,89.75,90.55,62650,91.1175,91.505,89.75,90.55,62650,0.0,1.0
2025-11-24,92.09,92.09,91.14,91.18,105915,92.09,92.09,91.14,91.18,105915,0.0,1.0
2025-11-25,92.2617,92.275,91.36,92.09,54654,92.2617,92.275,91.36,92.09,54654,0.0,1.0
2025-11-26,92.8926,93.18,92.38,92.82,37858,92.8926,93.18,92.38,92.82,37858,0.0,1.0