date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-08,75.07,75.07,75.009,75.009,9135,40.453675155517,40.453675155517,40.4208035132567,40.4208035132567,16951.8454717328,0.0,1.0
2012-03-09,75.18,75.24,75.1399,75.14,9200,40.512951887462,40.545284650341,40.4913428242711,40.4913967122093,17072.4661565344,0.0,1.0
2012-03-12,75.22,75.26,75.2174,75.22,38300,40.5345070627147,40.5560622379674,40.5331059763232,40.5345070627147,71073.4188907898,0.0,1.0
2012-03-13,75.34,75.36,75.229,75.36,59300,40.5991725884728,40.6099501760991,40.5393569771465,40.6099501760991,110043.178595923,0.0,1.0
2012-03-14,75.29,75.39,75.29,75.38,181300,40.5722286194069,40.6261165575387,40.5722286194069,40.6207277637255,336438.925454313,0.0,1.0
2012-03-15,75.12,75.14,75.1,75.14,17200,40.4806191245829,40.4913967122093,40.4698415369566,40.4913967122093,31918.0889013469,0.0,1.0
2012-03-16,75.22,75.22,75.11,75.11,10500,40.5345070627147,40.5345070627147,40.4752303307697,40.4752303307697,19484.8798525664,0.0,1.0
2012-03-19,75.24,75.41,75.217,75.22,10600,40.545284650341,40.636894145165,40.5328904245707,40.5345070627147,19670.4501368766,0.0,1.0
2012-03-20,75.154,75.17,75.1385,75.16,12800,40.4989410235477,40.5075630936488,40.4905883931373,40.5021742998356,23752.9963917,0.0,1.0
2012-03-21,75.181,75.25,75.1,75.15,2800,40.5134907668433,40.5506734441542,40.4698415369566,40.4967855060224,5195.96796068437,0.0,1.0
2012-03-22,75.12,75.12,75.0701,75.1,6400,40.4806191245829,40.4806191245829,40.4537290434552,40.4698415369566,11876.49819585,0.0,1.0
2012-03-23,75.05,75.07,75.0,75.07,5300,40.4428975678907,40.453675155517,40.4159535988248,40.453675155517,9835.22506843828,0.0,1.0
2012-03-26,75.049,75.09,75.0,75.09,25800,40.4423586885094,40.4644527431434,40.4159535988248,40.4644527431434,47877.1333520203,0.0,1.0
2012-03-27,75.0837,75.099,75.0449,75.05,9500,40.4610578030411,40.4693026575752,40.440149283046,40.4428975678907,17629.1770094648,0.0,1.0
2012-03-28,75.249,75.267,75.05,75.09,19000,40.5501345647729,40.5598343936366,40.4428975678907,40.4644527431434,35258.3540189297,0.0,1.0
2012-03-29,75.0325,75.07,74.97,75.07,9700,40.4334671787176,40.453675155517,40.3997872173853,40.453675155517,18000.3175780852,0.0,1.0
2012-03-30,74.95,75.08,74.95,75.08,5100,40.3890096297589,40.4590639493302,40.3890096297589,40.4590639493302,9464.08449981797,0.0,1.0
2012-04-02,74.9708,75.05,74.86,75.05,7000,40.4002183208903,40.4428975678907,40.3405104854403,40.4428975678907,12989.9199017109,0.0,1.0
2012-04-03,74.97,75.03,74.95,74.99,6800,40.3997872173853,40.4321199802643,40.3890096297589,40.4105648050116,12618.7793330906,0.0,1.0
2012-04-04,74.82,74.99,74.82,74.99,10500,40.3189553101876,40.4105648050116,40.3189553101876,40.4105648050116,19484.8798525664,0.0,1.0
2012-04-05,74.78,74.85,74.78,74.84,4800,40.2974001349349,40.3351216916271,40.2974001349349,40.329732897814,8907.3736468875,0.0,1.0
2012-04-09,74.8499,75.19,74.75,75.19,32500,40.335067803689,40.5183406812751,40.2812337534954,40.5183406812751,60310.3424008008,0.0,1.0
2012-04-10,74.6,75.13,74.6,75.13,4000,40.2004018462977,40.4860079183961,40.2004018462977,40.4860079183961,7422.81137240625,0.0,1.0
2012-04-11,74.6,75.0,74.52,75.0,9200,40.2004018462977,40.4159535988248,40.1572914957923,40.4159535988248,17072.4661565344,0.0,1.0
2012-04-12,74.71,74.71,74.68,74.68,3000,40.2596785782427,40.2596785782427,40.2435121968031,40.2435121968031,5567.10852930468,0.0,1.0
2012-04-13,74.75,74.81,74.75,74.81,2200,40.2812337534954,40.3135665163744,40.2812337534954,40.3135665163744,4082.54625482344,0.0,1.0
2012-04-16,74.819,74.83,74.79,74.8,7100,40.3184164308063,40.3243441040008,40.3027889287481,40.3081777225613,13175.4901860211,0.0,1.0
2012-04-17,74.9,74.9,74.85,74.9,6900,40.362065660693,40.362065660693,40.3351216916271,40.362065660693,12804.3496174008,0.0,1.0
2012-04-18,75.0,75.06,74.89,74.89,3400,40.4159535988248,40.4482863617039,40.3566768668798,40.3566768668798,6309.38966654531,0.0,1.0
2012-04-19,74.9799,75.12,74.9783,75.051,38000,40.4051221232603,40.4806191245829,40.4042599162502,40.443436447272,70516.7080378594,0.0,1.0
2012-04-20,75.03,75.86,74.96,75.86,7800,40.4321199802643,40.879389866758,40.3943984235721,40.879389866758,14474.4821761922,0.0,1.0
2012-04-23,74.85,75.13,74.838,75.13,2600,40.5042651518351,40.655784112991,40.4977714820713,40.655784112991,4804.67919293144,0.31388,1.0
2012-04-24,74.818,74.84,74.72,74.84,3700,40.4869486991316,40.4988537603653,40.4339170627271,40.4988537603653,6837.42808224858,0.0,1.0
2012-04-25,74.9112,75.0,74.8,75.0,23300,40.5373828676306,40.5854360238829,40.4772081944859,40.5854360238829,43057.3173828086,0.0,1.0
2012-04-26,74.948,75.01,74.79,74.79,19100,40.5572967882397,40.5908474153527,40.471796803016,40.471796803016,35295.9125326886,0.0,1.0
2012-04-27,74.9438,75.0,74.91,74.91,2900,40.5550240038223,40.5854360238829,40.5367335006542,40.5367335006542,5359.0652536543,0.0,1.0
2012-04-30,75.2,75.382,74.75,74.75,9700,40.6936638532799,40.7921511780312,40.4501512371366,40.4501512371366,17925.1492967057,0.0,1.0
2012-05-01,75.2276,75.5,75.21,75.5,13000,40.7085992937367,40.8560055973754,40.6990752447498,40.8560055973754,24023.3959646572,0.0,1.0
2012-05-02,75.21,75.32,75.21,75.25,53000,40.6990752447498,40.7586005509181,40.6990752447498,40.7207208106292,97941.5373943714,0.0,1.0
2012-05-03,75.45,75.5,75.27,75.27,109000,40.8289486400262,40.8560055973754,40.7315435935689,40.7315435935689,201426.935395972,0.0,1.0
2012-05-04,75.49,75.61,75.45,75.5716,15000,40.8505942059056,40.9155309035438,40.8289486400262,40.8947511602996,27719.3030361429,0.0,1.0
2012-05-07,75.41,75.47,75.4,75.4,12400,40.8073030741468,40.8397714229659,40.8018916826769,40.8018916826769,22914.6238432114,0.0,1.0
2012-05-08,75.4085,75.5,75.35,75.35,62700,40.8064913654263,40.8560055973754,40.7748347253277,40.7748347253277,115866.686691077,0.0,1.0
2012-05-09,75.104,75.38,75.0,75.35,37800,40.6417144951693,40.7910688997372,40.5854360238829,40.7748347253277,69852.6436510801,0.0,1.0
2012-05-10,75.0,75.16,75.0,75.16,17000,40.5854360238829,40.6720182874005,40.5854360238829,40.6720182874005,31415.2101076286,0.0,1.0
2012-05-11,74.99,75.1,74.93,75.1,28700,40.580024632413,40.6395499385814,40.5475562835939,40.6395499385814,53036.2664758201,0.0,1.0
2012-05-14,74.7256,75.54,74.63,75.54,2500,40.4369474419502,40.8776511632548,40.3852145394984,40.8776511632548,4619.88383935715,0.0,1.0
2012-05-15,74.39,74.8,74.31,74.8,11000,40.255341144222,40.4772081944859,40.2120500124632,40.4772081944859,20327.4888931714,0.0,1.0
2012-05-16,74.0799,74.3172,74.0,74.224,9200,40.0875338947419,40.2159462143215,40.0442968768978,40.1655120458224,17001.1725288343,0.0,1.0
2012-05-17,73.7599,74.0601,73.7097,74.0601,8100,39.9143693677067,40.0768193396316,39.887204182528,40.0768193396316,14968.4236395171,0.0,1.0
2012-05-18,72.96,74.0,72.96,74.0,10000,39.4815121640333,40.0442968768978,39.4815121640333,40.0442968768978,18479.5353574286,0.0,1.0
2012-05-21,72.89,72.89,72.6,72.6,11800,39.6134851792,39.6134851792,39.4558790507603,39.4558790507603,21712.3536621215,0.31388,1.0
2012-05-22,73.172,73.29,73.16,73.16,4800,39.7667435523724,39.8308729425651,39.7602219194714,39.7602219194714,8832.1438625579,0.0,1.0
2012-05-23,72.9124,73.02,72.891,73.02,5100,39.6256588939484,39.6841362022936,39.6140286486084,39.6841362022936,9384.15285396779,0.0,1.0
2012-05-24,72.95,73.19,72.92,72.92,5800,39.6460933437048,39.7765260017238,39.6297892614524,39.6297892614524,10672.1738339241,0.0,1.0
2012-05-25,72.8495,72.86,72.767,72.767,1300,39.5914746681593,39.5971810969476,39.5466384419652,39.5466384419652,2392.0389627761,0.0,1.0
2012-05-29,73.08,73.1,72.9693,73.1,2900,39.7167443667984,39.7276137549667,39.6565823032871,39.7276137549667,5336.08691696207,0.0,1.0
2012-05-30,72.9681,72.9681,72.908,72.922,1100,39.655930139997,39.655930139997,39.6232676285514,39.6308762002692,2024.03296850286,0.0,1.0
2012-05-31,72.94,72.94,72.77,72.77,5800,39.6406586496206,39.6406586496206,39.5482688501905,39.5482688501905,10672.1738339242,0.0,1.0
2012-06-01,72.496,72.57,72.27,72.27,14200,39.3993582322854,39.4395749685079,39.2765341459841,39.2765341459841,26128.4255934005,0.0,1.0
2012-06-04,72.48,72.59,72.16,72.16,1500,39.3906627217508,39.4504443566762,39.2167525110587,39.2167525110587,2760.04495704935,0.0,1.0
2012-06-05,72.5495,73.04,72.4905,73.04,2500,39.4284338456355,39.6950055904619,39.3963691505391,39.6950055904619,4600.07492841558,0.0,1.0
2012-06-06,72.88,73.16,72.88,73.1182,1800,39.6080504851159,39.7602219194714,39.6080504851159,39.7375048981998,3312.05394845921,0.0,1.0
2012-06-07,73.5605,73.5605,73.511,73.511,300,39.9778814175407,39.9778814175407,39.9509796818243,39.9509796818243,552.008991409869,0.0,1.0
2012-06-08,73.95,73.95,73.74,73.74,400,40.1895627521174,40.1895627521174,40.0754341763508,40.0754341763508,736.011988546493,0.0,1.0
2012-06-11,73.97,73.97,73.8205,73.8211,5700,40.2004321402857,40.2004321402857,40.119183463728,40.119509545373,10488.1708367875,0.0,1.0
2012-06-12,73.9,73.96,73.86,73.86,1900,40.1623892816968,40.1949974462016,40.1406505053603,40.1406505053603,3496.05694559584,0.0,1.0
2012-06-13,73.94,73.95,73.46,73.46,3600,40.1841280580333,40.1895627521174,39.9232627419952,39.9232627419952,6624.10789691843,0.0,1.0
2012-06-14,74.07,74.31,74.07,74.31,1400,40.2547790811269,40.385211739146,40.2547790811269,40.385211739146,2576.04195991273,0.0,1.0
2012-06-15,74.44,74.51,74.31,74.38,5300,40.4558627622396,40.4939056208285,40.385211739146,40.4232545977349,9752.15884824104,0.0,1.0
2012-06-18,74.75,74.8,74.49,74.49,7400,40.6243382788476,40.6515117492682,40.4830362326603,40.4830362326603,13616.2217881101,0.0,1.0
2012-06-19,74.9174,74.93,74.48,74.48,3900,40.7153150578159,40.7221627723619,40.4776015385762,40.4776015385762,7176.11688832829,0.0,1.0
2012-06-20,75.15,75.25,75.02,75.08,9800,40.8417260422126,40.8960729830539,40.771075019119,40.8036831836238,18032.2937193891,0.0,1.0
2012-06-21,75.07,75.11,75.07,75.07,2800,40.7982484895396,40.8199872658761,40.7982484895396,40.7982484895396,5152.08391982545,0.0,1.0
2012-06-22,74.8776,76.45,74.84,76.45,2000,40.693684975361,41.5482362731491,40.6732505256047,41.5482362731491,3680.05994273247,0.0,1.0
2012-06-25,74.58,74.88,74.34,74.88,2000,40.70253265733,40.8662596591696,40.5715510558583,40.8662596591696,3664.63682384979,0.31388,1.0
2012-06-26,74.535,74.5799,74.52,74.52,2300,40.677973607054,40.7024780816627,40.6697872569621,40.6697872569621,4214.33234742726,0.0,1.0
2012-06-27,74.81,75.59,74.75,75.59,3200,40.8280566920737,41.2537468968567,40.7953112917058,41.2537468968567,5863.41891815966,0.0,1.0
2012-06-28,74.82,75.14,74.8001,75.14,5500,40.8335142588017,41.0081563940973,40.822653701013,41.0081563940973,10077.7512655869,0.0,1.0
2012-06-29,74.9818,75.23,74.9818,75.22,10600,40.9218176884605,41.0572744946492,40.9218176884605,41.0518169279212,19422.5751664039,0.0,1.0
2012-07-02,75.3,75.3,74.29,74.29,1400,41.0954774617451,41.0954774617451,40.5442632222184,40.5442632222184,2565.24577669485,0.0,1.0
2012-07-03,75.5,75.5,75.01,75.01,7500,41.2046287963048,41.2046287963048,40.9372080266334,40.9372080266334,13742.3880894367,0.0,1.0
2012-07-05,75.88,76.01,75.67,76.01,5600,41.4120163319683,41.4829646994322,41.2974074306806,41.4829646994322,10260.9831067794,0.0,1.0
2012-07-06,76.05,76.44,75.9338,76.44,6100,41.5047949663441,41.7176400687356,41.4413780409649,41.7176400687356,11177.1423127419,0.0,1.0
2012-07-09,76.09,76.14,76.0,76.05,14000,41.5266252332561,41.553913066896,41.4775071327042,41.5047949663441,25652.4577669485,0.0,1.0
2012-07-10,75.96,76.12,75.52,75.52,7300,41.4556768657922,41.54299793344,41.2155439297608,41.2155439297608,13375.9244070517,0.0,1.0
2012-07-11,76.139,76.202,76.02,76.02,1100,41.5533673102232,41.5877499806095,41.4884222661602,41.4884222661602,2015.55025311738,0.0,1.0
2012-07-12,76.38,76.4,76.25,76.25,4200,41.6848946683677,41.6958098018237,41.6139463009039,41.6139463009039,7695.73733008456,0.0,1.0
2012-07-13,76.554,76.5699,76.45,76.4501,3000,41.7798563294347,41.7885338605322,41.7230976354636,41.7231522111309,5496.95523577468,0.0,1.0
2012-07-16,76.8159,77.29,76.7916,77.29,8400,41.9227900020407,42.1815332406146,41.9095281148917,42.1815332406146,15391.4746601691,0.0,1.0
2012-07-17,76.9,77.14,76.9,77.1,14400,41.9686881382231,42.0996697396948,41.9686881382231,42.0778394727828,26385.3851317184,0.0,1.0
2012-07-18,77.11,81.28,76.84,81.28,29700,42.0832970395108,44.3591023650815,41.9359427378551,44.3591023650815,54419.8568341693,0.0,1.0
2012-07-19,77.1999,77.2,77.1531,77.1999,1300,42.1323605643954,42.1324151400627,42.1068191521084,42.1323605643954,2382.01393550236,0.0,1.0
2012-07-20,77.25,77.3,77.1301,77.3,2700,42.1597029737026,42.1869908073426,42.0942667486341,42.1869908073426,4947.25971219721,0.0,1.0
2012-07-23,76.488,76.69,76.488,76.69,3100,41.9151384934881,42.0258337394833,41.9151384934881,42.0258337394833,5656.97283898603,0.31388,1.0
2012-07-24,76.4995,76.5,76.3,76.5,4600,41.921440450562,41.9217144486957,41.812115195235,41.9217144486957,8394.21776107606,0.0,1.0
2012-07-25,76.35,76.5,76.35,76.5,19000,41.8395150086002,41.9217144486957,41.8395150086002,41.9217144486957,34671.7690131402,0.0,1.0
2012-07-26,76.4001,76.56,76.3801,76.3801,24000,41.8669696215921,41.9545942247339,41.856009696246,41.856009696246,43795.9187534403,0.0,1.0
2012-07-27,76.5671,77.01,76.29,77.01,10400,41.9584849982317,42.2011925450203,41.806635232562,42.2011925450203,18978.2314598241,0.0,1.0
2012-07-30,76.9284,76.9284,76.5801,76.87,4500,42.1564760496084,42.1564760496084,41.9656089497067,42.1244730675979,8211.73476627005,0.0,1.0
2012-07-31,77.1165,77.129,77.06,77.06,1800,42.2595541474881,42.2664041008294,42.2285923583855,42.2285923583855,3284.69390650802,0.0,1.0
2012-08-01,77.152,77.31,77.152,77.28,1500,42.2790080149774,42.3655914252113,42.2790080149774,42.3491515371922,2737.24492209002,0.0,1.0
2012-08-02,77.2,77.36,77.2,77.36,900,42.3053118358079,42.3929912385764,42.3053118358079,42.3929912385764,1642.34695325401,0.0,1.0
2012-08-03,77.504,77.56,77.504,77.53,6100,42.4719027010681,42.5025904920371,42.4719027010681,42.486150604018,11131.4626831661,0.0,1.0
2012-08-06,77.86,77.87,77.78,77.7999,9900,42.6669893722281,42.6724693349011,42.6231496708438,42.6340547965631,18065.8164857941,0.0,1.0
2012-08-07,77.834,77.93,77.808,77.93,11900,42.6527414692782,42.7053491109393,42.6384935663283,42.7053491109393,21715.4763819141,0.0,1.0
2012-08-08,77.98,78.04,77.78,77.93,32900,42.7327489243044,42.7656287003426,42.6231496708438,42.7053491109393,60036.9052911745,0.0,1.0
2012-08-09,77.84,78.81,77.6901,78.81,3700,42.656029446882,43.1875858261661,42.5738848064132,43.1875858261661,6751.87080782204,0.0,1.0
2012-08-10,77.76,77.7899,77.59,77.7,9000,42.6121897454977,42.6285748338901,42.5190303800562,42.5793099694595,16423.4695325401,0.0,1.0
2012-08-13,77.74,77.83,77.74,77.83,4900,42.6012298201517,42.650549484209,42.6012298201517,42.650549484209,8941.66674549405,0.0,1.0
2012-08-14,77.74,77.78,77.74,77.78,1900,42.6012298201517,42.6231496708438,42.6012298201517,42.6231496708438,3467.17690131402,0.0,1.0
2012-08-15,78.44,78.44,77.5,77.59,2700,42.9848272072639,42.9848272072639,42.4697107159989,42.5190303800562,4927.04085976203,0.0,1.0
2012-08-16,77.4,77.59,77.3801,77.59,5500,42.4149110892686,42.5190303800562,42.4040059635492,42.5190303800562,10036.5647143301,0.0,1.0
2012-08-17,77.4711,77.69,77.4711,77.5301,9600,42.4538736238738,42.5738300067865,42.4538736238738,42.4862054036447,17518.3675013761,0.0,1.0
2012-08-20,77.62,77.93,77.6,77.93,4800,42.5354702680753,42.7053491109393,42.5245103427292,42.7053491109393,8759.18375068805,0.0,1.0
2012-08-21,77.78,77.81,77.78,77.81,600,42.6231496708438,42.6395895588629,42.6231496708438,42.6395895588629,1094.89796883601,0.0,1.0
2012-08-22,77.9499,77.97,77.92,77.97,4800,42.7162542366586,42.7272689616314,42.6998691482663,42.7272689616314,8759.18375068806,0.0,1.0
2012-08-23,78.249,78.25,78.15,78.23,11400,42.880159920209,42.8807079164763,42.825908289746,42.8697479911302,20803.0614078841,0.0,1.0
2012-08-24,78.05,78.12,77.92,78.12,2000,42.7711086630157,42.8094684017269,42.6998691482663,42.8094684017269,3649.65989612002,0.0,1.0
2012-08-27,77.87,77.9,77.7749,77.86,7100,42.8444744032822,42.8609805575406,42.7921498942832,42.8389723518628,12904.2778024521,0.31388,1.0
2012-08-28,77.9156,77.95,77.81,77.8199,39500,42.8695637577549,42.8884908146378,42.8114620947655,42.8169091256708,71791.4046756136,0.0,1.0
2012-08-29,77.92,77.92,77.87,77.9,11000,42.8719846603795,42.8719846603795,42.8444744032822,42.8609805575406,19992.5430742215,0.0,1.0
2012-08-30,77.67,77.86,77.6,77.83,110300,42.7344333748932,42.8389723518628,42.695919014957,42.8224661976044,200470.681916966,0.0,1.0
2012-08-31,77.97,78.05,77.94,77.94,2400,42.8994949174768,42.9435113288324,42.8829887632184,42.8829887632184,4362.00939801196,0.0,1.0
2012-09-04,77.979,78.79,77.9001,78.78,15400,42.9044467637543,43.3506631338719,42.8610355780548,43.3451610824525,27989.5603039101,0.0,1.0
2012-09-05,78.199,78.29,78.07,78.15,14900,43.0254918949822,43.0755605628993,42.9545154316713,42.9985318430269,27080.808345991,0.0,1.0
2012-09-06,78.31,78.43,78.12,78.33,35300,43.0865646657382,43.1525892827716,42.9820256887686,43.0975687685771,64157.8882290926,0.0,1.0
2012-09-07,78.78,78.78,78.57,78.63,13700,43.3451610824525,43.3451610824525,43.2296180026439,43.2626303111607,24899.8036469849,0.0,1.0
2012-09-10,78.6281,78.75,78.58,78.75,6000,43.261584921391,43.3286549281941,43.2351200540634,43.3286549281941,10905.0234950299,0.0,1.0
2012-09-11,78.69,78.88,78.58,78.65,230200,43.2956426196774,43.400181596647,43.2351200540634,43.2736344139996,418389.401425981,0.0,1.0
2012-09-12,78.96,79.0208,78.8401,79.02,50000,43.4441980080026,43.4776504806329,43.3782284114834,43.4772103165193,90875.1957919159,0.0,1.0
2012-09-13,78.88,79.43,78.83,79.43,12000,43.400181596647,43.7027944247169,43.3726713395497,43.7027944247169,21810.0469900598,0.0,1.0
2012-09-14,79.11,79.12,78.97,78.97,119900,43.5267287792944,43.5322308307139,43.4497000594221,43.4497000594221,217918.719509014,0.0,1.0
2012-09-17,79.15,79.75,78.9701,79.75,21000,43.5487369849722,43.8788600701394,43.4497550799363,43.8788600701394,38167.5822326047,0.0,1.0
2012-09-18,79.08,79.86,78.94,79.86,68000,43.5102226250361,43.9393826357534,43.4331939051637,43.9393826357534,123590.266277005,0.0,1.0
2012-09-19,79.12,79.31,79.08,79.31,11800,43.5322308307139,43.6367698076835,43.5102226250361,43.6367698076835,21446.5462068921,0.0,1.0
2012-09-20,79.04,79.12,79.0,79.12,6100,43.4882144193582,43.5322308307139,43.4662062136804,43.5322308307139,11086.7738866137,0.0,1.0
2012-09-21,79.08,79.08,78.96,79.0365,4000,43.5102226250361,43.5102226250361,43.4441980080026,43.4862887013614,7270.01566335326,0.0,1.0
2012-09-24,78.85,78.87,78.7299,78.87,8200,43.5487369849722,43.5597829550382,43.4824059347263,43.5597829550382,14847.0436748399,0.3,1.0
2012-09-25,78.75,78.82,78.6424,78.82,8000,43.4935071346425,43.5321680298733,43.4340798156878,43.5321680298733,14484.9206583804,0.0,1.0
2012-09-26,78.6799,78.8,78.5,78.66,19400,43.4547910095614,43.5211220598074,43.3554325088183,43.4438002693458,35125.9325965725,0.0,1.0
2012-09-27,78.73,78.96,78.598,78.96,2600,43.4824611645766,43.6094898203349,43.4095577621414,43.6094898203349,4707.59921397364,0.0,1.0
2012-09-28,78.87,78.9,78.8142,78.9,4600,43.5597829550382,43.5763519101371,43.5289646985542,43.5763519101371,8328.82937856874,0.0,1.0
2012-10-01,79.07,79.15,78.9,79.15,5500,43.6702426556976,43.7144265359614,43.5763519101371,43.7144265359614,9958.38295263654,0.0,1.0
2012-10-02,79.21,79.28,79.21,79.25,3000,43.7475644461592,43.78622534139,43.7475644461592,43.7696563862911,5431.84524689266,0.0,1.0
2012-10-03,79.3482,79.72,79.2428,79.72,11300,43.8238920993148,44.0292366828407,43.7656798370673,44.0292366828407,20459.9504299624,0.0,1.0
2012-10-04,79.47,79.54,79.4292,79.54,9600,43.8911620570164,43.9298229522472,43.8686282780819,43.9298229522472,17381.9047900565,0.0,1.0
2012-10-05,79.63,79.63,79.5,79.5,9900,43.9795298175439,43.9795298175439,43.9077310121153,43.9077310121153,17925.0893147458,0.0,1.0
2012-10-08,79.52,79.92,79.4003,79.92,14700,43.9187769821812,44.1396963835001,43.8526668513366,44.1396963835001,26616.0417097741,0.0,1.0
2012-10-09,79.6199,79.6499,79.51,79.61,4900,43.9739516026606,43.9905205577595,43.9132539971483,43.968483847478,8872.01390325802,0.0,1.0
2012-10-10,79.91,79.91,79.6,79.61,3800,44.1341733984671,44.1341733984671,43.962960862445,43.968483847478,6880.3373127307,0.0,1.0
2012-10-11,80.12,80.12,79.8,79.8,6100,44.2501560841595,44.2501560841595,44.0734205631044,44.0734205631044,11044.7520020151,0.0,1.0
2012-10-12,80.37,80.41,80.28,80.28,1700,44.3882307099837,44.4103226501156,44.338523844687,44.338523844687,3078.04563990584,0.0,1.0
2012-10-15,80.39,80.4,80.3,80.36,10000,44.3992766800497,44.4047996650827,44.3495698147529,44.3827077249508,18106.1508229755,0.0,1.0
2012-10-16,80.65,80.72,80.51,80.72,7600,44.5428742909069,44.5815351861377,44.4655525004453,44.5815351861377,13760.6746254614,0.0,1.0
2012-10-17,80.81,81.0,80.67,80.7,9500,44.6312420514344,44.7361787670609,44.5539202609729,44.5704892160718,17200.8432818268,0.0,1.0
2012-10-18,80.88,80.94,80.7,80.7,4400,44.6699029466652,44.7030408568631,44.5704892160718,44.5704892160718,7966.70636210924,0.0,1.0
2012-10-19,80.85,80.96,80.8499,80.96,1700,44.6533339915663,44.714086826929,44.653278761716,44.714086826929,3078.04563990584,0.0,1.0
2012-10-22,80.44,80.6,80.4183,80.6,11400,44.5842966786542,44.6729775273437,44.5722693385507,44.6729775273437,20568.1387464623,0.285,1.0
2012-10-23,80.31,80.34,80.12,80.25,9800,44.512243489094,44.5288711482232,44.4069349812752,44.4789881708354,17681.3824311694,0.0,1.0
2012-10-24,80.1,80.18,80.01,80.01,2700,44.395849875189,44.4401902995337,44.3459668978011,44.3459668978011,4871.40128205687,0.0,1.0
2012-10-25,79.9,80.1,79.88,80.1,20200,44.2849988143271,44.395849875189,44.2739137082409,44.395849875189,36445.2984805736,0.0,1.0
2012-10-26,79.927,80.1,79.927,80.1,6600,44.2999637075434,44.395849875189,44.2999637075434,44.395849875189,11907.8698005835,0.0,1.0
2012-10-31,80.09,80.25,80.09,80.22,4500,44.3903073221459,44.4789881708354,44.3903073221459,44.4623605117061,8119.00213676145,0.0,1.0
2012-11-01,80.05,80.15,80.05,80.15,17600,44.3681371099735,44.4235626404044,44.3681371099735,44.4235626404044,31754.3194682226,0.0,1.0
2012-11-02,80.17,80.22,80.0,80.0,12700,44.4346477464906,44.4623605117061,44.340424344758,44.340424344758,22913.6282526379,0.0,1.0
2012-11-05,80.22,80.31,80.1899,80.31,11600,44.4623605117061,44.512243489094,44.4456774270464,44.512243489094,20928.983285874,0.0,1.0
2012-11-06,80.16,80.35,80.16,80.35,6200,44.4291051934475,44.5344137012663,44.4291051934475,44.5344137012663,11186.1807217602,0.0,1.0
2012-11-07,80.31,80.36,80.1989,80.32,7400,44.512243489094,44.5399562543094,44.4506657247852,44.5177860421371,13351.2479582299,0.0,1.0
2012-11-08,80.11,80.24,80.0201,80.22,5100,44.4013924282321,44.4734456177923,44.3515648763746,44.4623605117061,9201.53575499631,0.0,1.0
2012-11-09,79.88,79.92,79.7683,79.92,4700,44.2739137082409,44.2960839204133,44.2120033907495,44.2960839204133,8479.84667617307,0.0,1.0
2012-11-12,79.99,80.01,79.735,80.01,8300,44.3348817917149,44.3459668978011,44.193546689116,44.3459668978011,14975.0483855822,0.0,1.0
2012-11-13,79.8,79.94,79.53,79.94,12900,44.2295732838961,44.3071690264995,44.0799243517326,44.3071690264995,23274.4727920495,0.0,1.0
2012-11-14,79.73,79.79,79.52,79.79,5300,44.1907754125945,44.224030730853,44.0743817986895,44.224030730853,9562.38029440793,0.0,1.0
2012-11-15,79.53,79.71,79.3201,79.71,11800,44.0799243517326,44.1796903065083,43.963586163358,44.1796903065083,21289.8278252856,0.0,1.0
2012-11-16,79.45,79.57,79.3,79.57,7600,44.0355839273878,44.1020945639049,43.9524456317414,44.1020945639049,13712.0924976416,0.0,1.0
2012-11-19,79.52,79.52,79.43,79.52,8200,44.0743817986895,44.0743817986895,44.0244988213016,44.0743817986895,14794.6261158764,0.0,1.0
2012-11-20,79.47,79.57,79.3301,79.57,13700,44.046669033474,44.1020945639049,43.9691287164011,44.1020945639049,24717.850949696,0.0,1.0
2012-11-21,79.61,79.62,79.5,79.62,4300,44.1242647760773,44.1298073291204,44.0632966926033,44.1298073291204,7758.15759734984,0.0,1.0
2012-11-23,79.85,80.19,79.75,80.19,1200,44.2572860491116,44.4457328525768,44.2018605186807,44.4457328525768,2165.06723646972,0.0,1.0
2012-11-26,79.71,79.75,79.5001,79.75,9500,44.3293392386718,44.3515845475358,44.2126069804082,44.3515845475358,17082.2532662386,0.27,1.0
2012-11-27,79.88,79.88,79.6101,79.88,4400,44.4238818013437,44.4238818013437,44.2737815797841,44.4238818013437,7911.7804601526,0.0,1.0
2012-11-28,80.0,80.08,79.834,80.08,12600,44.4906177279356,44.5351083456635,44.3982996961501,44.5351083456635,22656.4622268006,0.0,1.0
2012-11-29,80.07,80.0835,79.9924,80.0,3800,44.5295470184475,44.5370548101891,44.4863911192514,44.4906177279356,6832.90130649544,0.0,1.0
2012-11-30,80.16,80.2,79.97,80.2,7700,44.5795989633915,44.6018442722554,44.4739337462876,44.6018442722554,13845.6158052671,0.0,1.0
2012-12-03,79.94,80.16,79.84,80.16,5600,44.4572497646396,44.5795989633915,44.4016364924797,44.5795989633915,10069.538767467,0.0,1.0
2012-12-04,80.16,80.18,80.0,80.18,7700,44.5795989633915,44.5907216178235,44.4906177279356,44.5907216178235,13845.6158052671,0.0,1.0
2012-12-05,80.94,80.94,80.0615,80.35,4600,45.0133824862388,45.0133824862388,44.5248198903139,44.6852641804953,8271.406844705,0.0,1.0
2012-12-06,80.36,80.37,80.1401,80.37,15800,44.6908255077113,44.6963868349273,44.5685319222316,44.6963868349273,28410.4843796389,0.0,1.0
2012-12-07,80.1337,80.57,80.1337,80.57,4700,44.5649726728134,44.8076133792471,44.5649726728134,44.8076133792471,8451.2200369812,0.0,1.0
2012-12-10,80.314,80.69,80.178,80.69,12800,44.6652434025177,44.874349305839,44.5896093523803,44.874349305839,23016.0886113531,0.0,1.0
2012-12-11,80.31,80.79,80.19,80.79,14400,44.6630188716313,44.929962577999,44.5962829450394,44.929962577999,25893.0996877722,0.0,1.0
2012-12-12,80.34,80.3956,80.1501,80.1501,6000,44.6797028532793,44.7106238326002,44.5740932494476,44.5740932494476,10788.7915365717,0.0,1.0
2012-12-13,80.38,80.41,80.29,80.35,10700,44.7019481621433,44.7186321437913,44.6518962171994,44.6852641804953,19240.0115735529,0.0,1.0
2012-12-14,80.43,80.5,80.36,80.36,6400,44.7297547982233,44.7686840887352,44.6908255077113,44.6908255077113,11508.0443056765,0.0,1.0
2012-12-17,80.51,80.53,80.44,80.44,8500,44.7742454159512,44.7853680703832,44.7353161254392,44.7353161254392,15284.1213434766,0.0,1.0
2012-12-18,80.49,80.76,80.36,80.76,19400,44.7631227615192,44.913278596351,44.6908255077113,44.913278596351,34883.759301582,0.0,1.0
2012-12-19,80.7,80.72,80.61,80.61,7100,44.879910633055,44.891033287487,44.8298586881111,44.8298586881111,12766.7366516099,0.0,1.0
2012-12-20,80.84,80.85,80.7263,80.81,3400,44.9577692140789,44.9633305412949,44.8945369236331,44.9410852324309,6113.64853739065,0.0,1.0
2012-12-21,80.89,80.89,80.74,80.84,2700,44.9855758501589,44.9855758501589,44.902155941919,44.9577692140789,4854.95619145728,0.0,1.0
2012-12-24,80.55,81.05,80.54,81.05,4200,44.943532216406,45.2225113114799,44.9379526345045,45.2225113114799,7527.44573726461,0.2644,1.0
2012-12-26,80.78,80.78,80.73,80.772,3400,45.07186260014,45.07186260014,45.0439646906326,45.0673989346188,6093.64654921421,0.0,1.0
2012-12-27,80.83,80.83,80.61,80.77,3400,45.0997605096474,45.0997605096474,44.9770097078148,45.0662830182385,6093.64654921421,0.0,1.0
2012-12-28,80.83,81.0,80.816,81.0,6500,45.0997605096474,45.1946134019725,45.0919490949853,45.1946134019725,11649.6184029095,0.0,1.0
2012-12-31,80.849,80.88,80.64,80.64,4100,45.1103617152602,45.1276584191547,44.9937484535193,44.9937484535193,7348.22083875831,0.0,1.0
2013-01-02,81.06,81.06,80.6,80.6,9600,45.2280908933814,45.2280908933814,44.9714301259134,44.9714301259134,17205.5902566048,0.0,1.0
2013-01-03,81.27,81.36,81.11,81.23,23400,45.3452621133124,45.3954783504257,45.2559888028887,45.3229437857065,41938.6262504743,0.0,1.0
2013-01-04,81.3,81.5,81.2,81.5,12600,45.3620008590168,45.4735924970464,45.306205040002,45.4735924970464,22582.3372117939,0.0,1.0
2013-01-07,81.31,81.5,81.21,81.5,30100,45.3675804409183,45.4735924970464,45.3117846219035,45.4735924970464,53946.6944503964,0.0,1.0
2013-01-08,81.22,81.45,81.0,81.45,15200,45.317364203805,45.445694587539,45.1946134019725,45.445694587539,27242.1845729577,0.0,1.0
2013-01-09,81.08,81.15,80.89,81.15,13500,45.2392500571843,45.2783071304947,45.1332380010562,45.2783071304947,24195.3612983506,0.0,1.0
2013-01-10,81.1,81.3,80.9101,81.3,9600,45.2504092209873,45.3620008590168,45.1444529606782,45.3620008590168,17205.5902566048,0.0,1.0
2013-01-11,81.14,81.23,80.92,81.23,2900,45.2727275485932,45.3229437857065,45.1499767467607,45.3229437857065,5197.52205668271,0.0,1.0
2013-01-14,81.19,81.28,80.94,81.28,9000,45.3006254581006,45.3508416952139,45.1611359105636,45.3508416952139,16130.240865567,0.0,1.0
2013-01-15,81.5,81.53,81.2,81.29,20500,45.4735924970464,45.4903312427508,45.306205040002,45.3564212771154,36741.1041937916,0.0,1.0
2013-01-16,81.46,81.59,81.174,81.59,9300,45.4512741694405,45.5238087341597,45.2916981270582,45.5238087341597,16667.9155610859,0.0,1.0
2013-01-17,81.84,81.974,81.45,81.54,15300,45.6632982816966,45.7380646791765,45.445694587539,45.4959108246523,27421.409471464,0.0,1.0
2013-01-18,81.6789,82.14,81.6789,81.99,13600,45.5734112172638,45.830685738741,45.5734112172638,45.7469920102188,24374.5861968569,0.0,1.0
2013-01-22,81.73,82.8599,81.5,82.08,28200,45.7525715921203,46.3850912378065,45.6238172611991,45.948502095696,50375.0045035051,0.27,1.0
2013-01-23,81.52,82.09,81.41,82.09,41400,45.6350132899749,45.9541001100839,45.5734351317082,45.9541001100839,73954.7938455713,0.0,1.0
2013-01-24,81.51,81.97,81.394,81.97,12000,45.629415275587,45.8869239374293,45.5644783086876,45.8869239374293,21436.1721291511,0.0,1.0
2013-01-25,81.38,81.93,81.17,81.93,42000,45.5566410885446,45.8645318798778,45.4390827863992,45.8645318798778,75026.6024520289,0.0,1.0
2013-01-28,81.25,81.89,81.207,81.89,14600,45.4838669015022,45.8421398223263,45.4597954396343,45.8421398223263,26080.6760904672,0.0,1.0
2013-01-29,81.0755,81.13,80.68,80.91,13300,45.3861815504337,45.4166907288477,45.1647800813932,45.2935344123144,23758.4241098092,0.0,1.0
2013-01-30,80.274,81.412,80.27,81.35,193300,44.9375006972454,45.5745547345858,44.9352614914902,45.539847045381,345301.006047076,0.0,1.0
2013-01-31,80.2867,80.56,80.09,80.16,10200,44.944610175518,45.0976039087387,44.8344972325084,44.8736833332236,18220.7463097784,0.0,1.0
2013-02-01,80.4,80.46,80.18,80.46,22400,45.0080356785326,45.0416237648599,44.8848793619993,45.0416237648599,40014.1879744154,0.0,1.0
2013-02-04,80.1,80.455,80.1,80.4,10100,44.8400952468963,45.0388247576659,44.8400952468963,45.0080356785326,18042.1115420355,0.0,1.0
2013-02-05,80.0,80.3,79.92,80.3,9700,44.7841151030175,44.9520555346538,44.7393309879145,44.9520555346538,17327.5724710638,0.0,1.0
2013-02-06,80.1,80.1,79.97,80.1,6100,44.8400952468963,44.8400952468963,44.7673210598539,44.8400952468963,10896.7208323185,0.0,1.0
2013-02-07,80.2,80.4,80.012,80.4,7800,44.8960753907751,45.0080356785326,44.790832720283,45.0080356785326,13933.5118839482,0.0,1.0
2013-02-08,80.2488,80.65,80.07,80.65,12900,44.9233937009879,45.1479860382296,44.8233012037327,45.1479860382296,23043.8850388375,0.0,1.0
2013-02-11,80.11,80.45,80.0648,80.45,9600,44.8456932612842,45.036025750472,44.820390236251,45.036025750472,17148.9377033209,0.0,1.0
2013-02-12,80.13,80.39,80.06,80.39,12800,44.8568892900599,45.0024376641447,44.8177031893448,45.0024376641447,22865.2502710945,0.0,1.0
2013-02-13,80.09,80.18,80.05,80.18,18600,44.8344972325084,44.8848793619993,44.8121051749569,44.8848793619993,33226.0668001843,0.0,1.0
2013-02-14,80.075,80.28,79.96,80.28,18400,44.8261002109266,44.9408595058781,44.761723045466,44.9408595058781,32868.7972646984,0.0,1.0
2013-02-15,79.99,80.15,79.9468,80.15,18700,44.7785170886296,44.8680853188357,44.754333666474,44.8680853188357,33404.7015679272,0.0,1.0
2013-02-19,79.79,80.1,79.7255,80.1,15000,44.8160237850284,44.9901429399772,44.7797957673052,44.9901429399772,26705.849803655,0.267,1.0
2013-02-20,79.698,79.84,79.67,79.84,8800,44.7643497132372,44.8441075196976,44.7486228218225,44.8441075196976,15667.4318848109,0.0,1.0
2013-02-21,79.58,79.8,79.5,79.8,12100,44.698072099418,44.8216405319623,44.6531381239474,44.8216405319623,21542.718841615,0.0,1.0
2013-02-22,79.6,79.6,79.5594,79.6,11100,44.7093055932857,44.7093055932857,44.6865016007343,44.7093055932857,19762.3288547047,0.0,1.0
2013-02-25,79.67,79.76,79.6,79.6,6200,44.7486228218225,44.7991735442269,44.7093055932857,44.7093055932857,11038.4179188441,0.0,1.0
2013-02-26,79.46,79.85,79.46,79.85,60600,44.630671136212,44.8497242666314,44.630671136212,44.8497242666314,107891.633206766,0.0,1.0
2013-02-27,79.6899,79.72,79.48,79.72,23900,44.7598001482208,44.7767065564916,44.6419046300797,44.7767065564916,42551.320687157,0.0,1.0
2013-02-28,79.804,79.819,79.708,79.77,8400,44.8238872307358,44.8323123511365,44.769966460171,44.8047902911608,14955.2758900468,0.0,1.0
2013-03-01,79.7701,80.08,79.7525,80.08,3300,44.8048464586301,44.9789094461095,44.7949609840266,44.9789094461095,5875.2869568041,0.0,1.0
2013-03-04,79.88,79.94,79.81,79.9,9100,44.8665745074329,44.9002749890359,44.8272572788961,44.8778080013006,16201.548880884,0.0,1.0
2013-03-05,79.9899,80.08,79.95,80.08,9500,44.9283025562357,44.9789094461095,44.9058917359697,44.9789094461095,16913.7048756482,0.0,1.0
2013-03-06,79.9,79.99,79.77,79.77,10400,44.8778080013006,44.928358723705,44.8047902911608,44.8047902911608,18516.0558638675,0.0,1.0
2013-03-07,79.89,80.04,79.7922,80.04,8200,44.8721912543667,44.9564424583742,44.8172594693539,44.9564424583742,14599.1978926648,0.0,1.0
2013-03-08,79.8113,79.89,79.59,79.77,14400,44.8279874559975,44.8721912543667,44.7036888463518,44.8047902911608,25637.6158115088,0.0,1.0
2013-03-11,79.7001,79.88,79.5401,79.58,17700,44.7655292300933,44.8665745074329,44.675661279152,44.698072099418,31512.9027683129,0.0,1.0
2013-03-12,79.86,80.2,79.7301,80.2,11900,44.8553410135652,45.0463104093155,44.7823794708948,45.0463104093155,21186.640844233,0.0,1.0
2013-03-13,80.05,80.06,79.7292,80.06,16100,44.962059205308,44.9676759522418,44.7818739636707,44.9676759522418,28664.2787892564,0.0,1.0
2013-03-14,79.62,79.95,79.61,79.95,27900,44.7205390871533,44.9058917359697,44.7149223402195,44.9058917359697,49672.8806347984,0.0,1.0
2013-03-15,79.9199,80.33,79.62,80.33,10100,44.8889853276989,45.1193281194552,44.7205390871533,45.1193281194552,17981.9388677944,0.0,1.0
2013-03-18,79.96,80.04,79.8,80.04,8300,44.9115084829035,44.9564424583742,44.8216405319623,44.9564424583742,14777.2368913558,0.0,1.0
2013-03-19,79.62,80.0,79.58,79.8,11300,44.7205390871533,44.9339754706389,44.698072099418,44.8216405319623,20118.4068520868,0.0,1.0
2013-03-20,79.84,80.2,79.7201,79.83,1700,44.8441075196976,45.0463104093155,44.776762723961,44.8384907727637,3026.66297774757,0.0,1.0
2013-03-21,79.736,79.76,79.64,79.74,6000,44.7856933515857,44.7991735442269,44.731772581021,44.7879400503593,10682.339921462,0.0,1.0
2013-03-22,79.55,79.98,79.47,79.98,6600,44.8311890017498,45.0735197531106,44.7861042107989,45.0735197531106,11711.2664573654,0.267,1.0
2013-03-25,79.6,79.75,79.5154,79.75,7000,44.859366996094,44.9439009791269,44.8116898296635,44.9439009791269,12421.0401820542,0.0,1.0
2013-03-26,79.52,79.6,79.3334,79.6,8400,44.8142822051432,44.859366996094,44.7091219302503,44.859366996094,14905.248218465,0.0,1.0
2013-03-27,79.47,79.5,79.21,79.5,50000,44.7861042107989,44.8030110074055,44.6395786402087,44.8030110074055,88721.7155861014,0.0,1.0
2013-03-28,79.47,79.69,79.33,79.69,9200,44.7861042107989,44.9100873859138,44.7072058266349,44.9100873859138,16324.7956678427,0.0,1.0
2013-04-01,79.31,79.53,79.31,79.53,2500,44.6959346288972,44.8199178040121,44.6959346288972,44.8199178040121,4436.08577930507,0.0,1.0
2013-04-02,79.5199,79.55,79.3,79.55,6400,44.8142258491545,44.8311890017498,44.6902990300284,44.8311890017498,11356.379595021,0.0,1.0
2013-04-03,79.49,79.66,79.428,79.5,7700,44.7973754085366,44.8931805893072,44.7624346955497,44.8030110074055,13663.1442002596,0.0,1.0
2013-04-04,79.9,79.9,79.55,79.73,10100,45.0284349621597,45.0284349621597,44.8311890017498,44.9326297813892,17921.7865483925,0.0,1.0
2013-04-05,80.26,80.26,79.66,79.7,18500,45.2313165214386,45.2313165214386,44.8931805893072,44.9157229847826,32827.0347668575,0.0,1.0
2013-04-08,80.06,80.6,79.97,80.6,11000,45.1186045440614,45.4229268829797,45.0678841542417,45.4229268829797,19518.7774289423,0.0,1.0
2013-04-09,80.4,80.4,79.978,80.06,6600,45.3102149056025,45.3102149056025,45.0723926333368,45.1186045440614,11711.2664573654,0.0,1.0
2013-04-10,80.4,80.41,80.2501,80.3,4000,45.3102149056025,45.3158505044714,45.2257372785584,45.253858916914,7097.73724688812,0.0,1.0
2013-04-11,80.3491,80.49,80.2,80.2,6900,45.2815297073601,45.3609352954222,45.1975029282254,45.1975029282254,12243.596750882,0.0,1.0
2013-04-12,80.5499,80.55,80.2701,80.2701,20700,45.3946925326467,45.3947488886354,45.2370084762961,45.2370084762961,36730.790252646,0.0,1.0
2013-04-15,80.39,80.39,80.2156,80.31,4600,45.3045793067337,45.3045793067337,45.2062944624608,45.2594945157828,8162.39783392132,0.0,1.0
2013-04-16,80.4208,80.5,80.21,80.34,26100,45.3219369512498,45.3665708942911,45.2031385270943,45.2764013123894,46312.7355359449,0.0,1.0
2013-04-17,80.0999,80.23,79.9,80.23,15400,45.1410905835482,45.214409724832,45.0284349621597,45.214409724832,27326.2884005192,0.0,1.0
2013-04-18,80.2,80.29,79.77,80.29,4900,45.1975029282254,45.2482233180451,44.9551721768646,45.2482233180451,8694.72812743794,0.0,1.0
2013-04-19,79.94,79.96,79.88,79.92,23500,45.0509773576352,45.0622485553729,45.017163764422,45.0397061598974,41699.2063254676,0.0,1.0
2013-04-22,79.7,79.71,79.61,79.67,31200,45.0661934745811,45.0718479530597,45.0153031682735,45.0492300391452,55177.5024310086,0.267,1.0
2013-04-23,79.838,79.9,79.65,79.9,31000,45.144225277586,45.1792830441534,45.037921082188,45.1792830441534,54823.8004923483,0.0,1.0
2013-04-24,79.8792,79.9,79.68,79.9,18300,45.1675217289179,45.1792830441534,45.0548845176238,45.1792830441534,32363.7273874185,0.0,1.0
2013-04-25,79.98,79.98,79.7682,79.89,6300,45.2245188719824,45.2245188719824,45.1047570178052,45.1736285656748,11141.6110677998,0.0,1.0
2013-04-26,80.09,80.09,79.95,79.95,3500,45.2867181352471,45.2867181352471,45.2075554365465,45.2075554365465,6189.78392655546,0.0,1.0
2013-04-29,80.1,80.1,79.91,80.0,12500,45.2923726137258,45.2923726137258,45.184937522632,45.2358278289396,22106.3711662694,0.0,1.0
2013-04-30,80.32,80.3599,80.04,80.04,72400,45.4167711402553,45.439332509385,45.2584457428541,45.2584457428541,128040.101795033,0.0,1.0
2013-05-01,80.55,80.59,80.16,80.16,82000,45.5468241452635,45.569442059178,45.3262994845975,45.3262994845975,145017.794850728,0.0,1.0
2013-05-02,80.61,80.95,80.4045,80.95,12200,45.5807510161353,45.7730032844082,45.4645514833997,45.7730032844082,21575.818258279,0.0,1.0
2013-05-03,80.62,80.66,80.5,80.63,7400,45.5864054946139,45.6090234085283,45.5185517528705,45.5920599730925,13086.9717304315,0.0,1.0
2013-05-06,80.67,81.09,80.62,81.09,11300,45.614677887007,45.8521659831089,45.5864054946139,45.8521659831089,19984.1595343076,0.0,1.0
2013-05-07,80.49,80.86,80.3798,80.86,54500,45.5128972743918,45.7221129781007,45.4505849215575,45.7221129781007,96383.778284935,0.0,1.0
2013-05-08,80.72,80.74,80.4098,80.74,40200,45.6429502794,45.6542592363573,45.4675483569933,45.6542592363573,71094.0896707227,0.0,1.0
2013-05-09,80.7007,80.73,80.5399,80.63,22200,45.6320371359363,45.6486047578787,45.5411131220001,45.5920599730925,39260.9151912946,0.0,1.0
2013-05-10,80.47,80.63,80.34,80.63,34400,45.5015883174346,45.5920599730925,45.4280800972126,45.5920599730925,60836.7334495736,0.0,1.0
2013-05-13,80.246,80.35,80.03,80.29,27500,45.3749279995136,45.4337345756912,45.2527912643754,45.3998077048195,48634.0165657928,0.0,1.0
2013-05-14,80.2102,80.3,80.06,80.06,20400,45.3546849665601,45.4054621832981,45.2697546998113,45.2697546998113,36077.5977433518,0.0,1.0
2013-05-15,80.3,80.33,79.9501,80.3,13700,45.4054621832981,45.422425618734,45.2076119813313,45.4054621832981,24228.5827982313,0.0,1.0
2013-05-16,80.17,80.27,79.9,80.27,29500,45.3319539630761,45.3884987478623,45.1792830441534,45.3884987478623,52171.0359523959,0.0,1.0
2013-05-17,80.1,80.2045,80.01,80.19,15000,45.2923726137258,45.3514619138273,45.2414823074182,45.3432629200333,26527.6453995233,0.0,1.0
2013-05-20,80.04,80.18,79.9565,79.96,11900,45.2584457428541,45.3376084415547,45.2112308475576,45.2132099150251,21045.2653502885,0.0,1.0
2013-05-21,79.96,79.96,79.74,79.9,19000,45.2132099150251,45.2132099150251,45.0888113884955,45.1792830441534,33601.6841727296,0.0,1.0
2013-05-22,79.812,80.0,79.74,80.0,16500,45.1295236335416,45.2358278289396,45.0888113884955,45.2358278289396,29180.4099394757,0.0,1.0
2013-05-23,79.38,79.7,79.2401,79.7,23900,44.8852501632653,45.0661934745811,44.8061440093495,45.0661934745811,42267.3816699072,0.0,1.0
2013-05-24,78.92,79.23,78.9175,79.18,26800,44.776118728628,44.9520005938824,44.7747003264888,44.9236325510994,47236.2513780749,0.267,1.0
2013-05-28,78.4834,79.17,78.46,79.17,17000,44.5284089790472,44.9179589425428,44.5151327350247,44.9179589425428,29963.2937845997,0.0,1.0
2013-05-29,77.9148,78.2,77.856,77.9,24600,44.2058075965193,44.3676189125533,44.1724467782065,44.1974106558556,43358.6486530091,0.0,1.0
2013-05-30,77.89,78.0599,77.43,77.43,14000,44.191737047299,44.2881316566755,43.9307510536957,43.9307510536957,24675.6537049645,0.0,1.0
2013-05-31,77.3345,77.77,77.3345,77.58,3000,43.8765680919802,44.1236537446198,43.8765680919802,44.0158551820446,5287.64007963526,0.0,1.0
2013-06-03,76.56,77.392,76.4401,77.23,21600,43.4371471092722,43.9091913411807,43.3691205426786,43.8172788825639,38071.0085733738,0.0,1.0
2013-06-04,76.29,76.67,75.97,76.67,36800,43.2839596782442,43.4995568033947,43.1024042044332,43.4995568033947,64861.7183101924,0.0,1.0
2013-06-05,75.61,76.3,75.56,76.11,49200,42.8981542963959,43.2896332868008,42.8697862536129,43.1818347242255,86717.2973060181,0.0,1.0
2013-06-06,75.2,75.6,75.1,75.3,24900,42.6655363455756,42.8924806878393,42.6088002600096,42.7222724311415,43887.4126609726,0.0,1.0
2013-06-07,75.55,76.07,75.03,75.03,23200,42.8641126450563,43.1591402899991,42.5690850001135,42.5690850001135,40891.0832825126,0.0,1.0
2013-06-10,75.01,75.8,75.01,75.51,21900,42.5577377830003,43.0059528589711,42.5577377830003,42.8414182108299,38599.7725813374,0.0,1.0
2013-06-11,73.7,75.06,73.61,74.92,66100,41.8144950620867,42.5861058257833,41.7634325850774,42.506675305991,116504.336421297,0.0,1.0
2013-06-12,74.05,75.1299,73.91,75.1299,45100,42.0130713615674,42.6257643495939,41.9336408417751,42.6257643495939,79490.85586385,0.0,1.0
2013-06-13,74.56,75.2599,74.0,74.04,10000,42.3024253979537,42.6995212608296,41.9847033187845,42.0073977530108,17625.4669321175,0.0,1.0
2013-06-14,75.9101,76.7,74.08,74.08,10400,43.0684192891792,43.5165776290645,42.0300921872372,42.0300921872372,18330.4856094022,0.0,1.0
2013-06-17,76.276,76.6522,75.96,75.96,20600,43.2760166262649,43.4894577801639,43.0967305958766,43.0967305958766,36308.4618801621,0.0,1.0
2013-06-18,76.13,76.34,75.8601,76.21,17100,43.1931819413387,43.3123277210271,43.0400512463962,43.2385708097914,30139.5484539209,0.0,1.0
2013-06-19,75.58,76.33,75.58,75.86,9000,42.8811334707261,43.3066541124705,42.8811334707261,43.0399945103107,15862.9202389058,0.0,1.0
2013-06-20,73.72,74.32,72.655,74.32,94700,41.8258422791999,42.1662587925954,41.2216029679228,42.1662587925954,166913.171847153,0.0,1.0
2013-06-21,73.46,74.07,72.89,72.89,10800,41.6783284567285,42.0244185786806,41.3549327690027,41.3549327690027,19035.5042866869,0.0,1.0
2013-06-24,71.81,72.62,70.4,72.62,109800,40.8936683933517,41.3549394057263,40.0907151495887,41.3549394057263,192810.728647711,0.267,1.0
2013-06-25,71.99,72.38,71.36,71.36,36500,40.9961730627683,41.2182665131708,40.6374067198103,40.6374067198103,64094.6411260604,0.0,1.0
2013-06-26,72.94,73.3475,71.79,71.79,58000,41.5371699291335,41.7692291112849,40.8822789856388,40.8822789856388,101849.018775658,0.0,1.0
2013-06-27,74.17,74.17,73.35,73.35,32300,42.23761850348,42.23761850348,41.770652787249,41.770652787249,56719.3673526507,0.0,1.0
2013-06-28,73.6,74.15,73.58,74.0,62700,41.9130203836609,42.226229095767,41.9016309759479,42.1408085379199,110102.301331616,0.0,1.0
2013-07-01,74.17,74.2,73.6,73.6,6500,42.23761850348,42.2547026150494,41.9130203836609,41.9130203836609,11414.114173134,0.0,1.0
2013-07-02,74.2765,74.58,72.73,74.3,13500,42.2982670995515,42.4711013615955,41.4175811481475,42.3116496536142,23706.2371288168,0.0,1.0
2013-07-03,73.763,74.16,73.76,73.97,18800,42.0058440565214,42.2319237996235,42.0041356453645,42.1237244263505,33013.1302238339,0.0,1.0
2013-07-05,72.89,74.39,72.811,74.39,24800,41.5086964098511,42.3629019883225,41.463708249385,42.3629019883225,43549.2356144192,0.0,1.0
2013-07-08,72.8,73.33,71.77,72.85,37600,41.4574440751428,41.759263379536,40.8708895779258,41.4859175944252,66026.2604476678,0.0,1.0
2013-07-09,73.04,73.45,73.01,73.35,30000,41.5941169676982,41.8275998258137,41.5770328561288,41.770652787249,52680.5269529264,0.0,1.0
2013-07-10,73.01,73.7,72.67,72.67,19100,41.5770328561288,41.9699674222256,41.3834129250086,41.3834129250086,33539.9354933631,0.0,1.0
2013-07-11,73.9,74.1499,73.25,73.25,3900,42.0838614993552,42.2261721487285,41.7137057486842,41.7137057486842,6848.46850388042,0.0,1.0
2013-07-12,73.9,74.03,73.8,73.91,4800,42.0838614993552,42.1578926494893,42.0269144607904,42.0895562032116,8428.88431246821,0.0,1.0
2013-07-15,74.44,74.44,73.5,73.5,7200,42.3913755076048,42.3913755076048,41.8560733450961,41.8560733450961,12643.3264687023,0.0,1.0
2013-07-16,74.77,74.77,73.94,73.94,6500,42.5793007348685,42.5793007348685,42.1066403147811,42.1066403147811,11414.1141731341,0.0,1.0
2013-07-17,75.34,75.34,74.47,74.47,5400,42.9038988546876,42.9038988546876,42.4084596191743,42.4084596191743,9482.49485152676,0.0,1.0
2013-07-18,74.97,75.55,74.86,75.55,10000,42.693194811998,43.0234876356736,42.6305530695768,43.0234876356736,17560.1756509755,0.0,1.0
2013-07-19,75.45,75.565,75.05,75.05,145300,42.9665405971089,43.0320296914583,42.7387524428499,42.7387524428499,255149.352208673,0.0,1.0
2013-07-22,75.41,75.4499,75.13,75.13,3400,43.0958103746509,43.118612693096,42.9357941048604,42.9357941048604,5949.39502868269,0.267,1.0
2013-07-23,75.22,75.5099,75.22,75.41,6400,42.9872279058645,43.1529018937654,42.9872279058645,43.0958103746509,11198.8612304615,0.0,1.0
2013-07-24,74.7733,75.37,74.761,75.37,8600,42.7319448068808,43.0729509075379,42.7249155207436,43.0729509075379,15048.4697784327,0.0,1.0
2013-07-25,74.7975,74.81,74.51,74.51,26400,42.7457747844841,42.7529183679569,42.58147236461,42.58147236461,46195.3025756539,0.0,1.0
2013-07-26,74.84,74.9,74.65,74.9,29300,42.7700629682916,42.804352168961,42.6614804995052,42.804352168961,51269.7865707068,0.0,1.0
2013-07-29,74.59,75.13,74.59,75.13,11300,42.6271912988358,42.9357941048604,42.6271912988358,42.9357941048604,19772.9893600337,0.0,1.0
2013-07-30,74.431,74.7,74.431,74.68,5400,42.5363249170619,42.6900548333964,42.5363249170619,42.6786250998399,9449.03916320193,0.0,1.0
2013-07-31,74.241,74.38,74.12,74.38,8300,42.4277424482755,42.5071790964929,42.3585925602589,42.5071790964929,14523.5231582548,0.0,1.0
2013-08-01,74.12,74.48,74.12,74.26,20800,42.3585925602589,42.5643277642753,42.3585925602589,42.4386006951541,36396.298999,0.0,1.0
2013-08-02,74.22,74.36,74.07,74.12,20400,42.4157412280412,42.4957493629365,42.3300182263677,42.3585925602589,35696.3701720962,0.0,1.0
2013-08-05,74.23,74.37,74.2101,74.37,2700,42.4214560948194,42.5014642297147,42.4100835099308,42.5014642297147,4724.51958160097,0.0,1.0
2013-08-06,74.22,74.3114,74.1687,74.2,2100,42.4157412280412,42.4679751103943,42.3864239614689,42.4043114944848,3674.62634124519,0.0,1.0
2013-08-07,74.135,74.3306,74.09,74.14,15200,42.3671648604262,42.4789476546085,42.3414479599242,42.3700222938154,26597.2954223462,0.0,1.0
2013-08-08,74.18,74.37,74.18,74.1952,4300,42.3928817609283,42.5014642297147,42.3928817609283,42.4015683584312,7524.23488921635,0.0,1.0
2013-08-09,74.4,74.57,74.17,74.2,3400,42.5186088300494,42.6157615652793,42.38716689415,42.4043114944848,5949.39502868269,0.0,1.0
2013-08-12,74.3301,74.54,74.31,74.31,6100,42.4786619112696,42.5986169649447,42.4671750290453,42.4671750290453,10673.9146102836,0.0,1.0
2013-08-13,74.33,74.54,74.22,74.54,6000,42.4786047626018,42.5986169649447,42.4157412280412,42.5986169649447,10498.9324035577,0.0,1.0
2013-08-14,74.2,74.44,74.15,74.2,12300,42.4043114944848,42.5414682971623,42.3757371605936,42.4043114944848,21522.8114272933,0.0,1.0
2013-08-15,74.13,74.19,73.94,73.94,3900,42.3643074270371,42.3985966277065,42.2557249582507,42.2557249582507,6824.30606231251,0.0,1.0
2013-08-16,74.085,74.155,74.011,74.155,1000,42.3385905265351,42.3785945939827,42.2963005123761,42.3785945939827,1749.82206725961,0.0,1.0
2013-08-19,73.64,73.83,73.48,73.83,3600,42.0842789549037,42.1928614236901,41.992841086452,42.1928614236901,6299.35944213462,0.0,1.0
2013-08-20,73.25,73.61,73.25,73.37,30700,41.8613991505527,42.067134354569,41.8613991505527,41.9299775518915,53719.5374648702,0.0,1.0
2013-08-21,73.32,73.45,73.01,73.25,4600,41.9014032180003,41.9756964861173,41.7242423478751,41.8613991505527,8049.18150939423,0.0,1.0
2013-08-22,73.15,73.2299,72.81,72.81,2400,41.8042504827703,41.8499122683284,41.6099450123104,41.6099450123104,4199.57296142308,0.0,1.0
2013-08-23,73.06,73.36,72.92,72.92,9400,41.7528166817662,41.9242626851132,41.672808546871,41.672808546871,16448.3274322404,0.0,1.0
2013-08-26,72.8263,73.05,72.77,72.77,16700,41.7718471881378,41.9001574581362,41.7395545274274,41.7395545274274,29115.2843809448,0.267,1.0
2013-08-27,72.751,73.1699,72.34,72.34,1100,41.728656471415,41.9689299273933,41.4929143124103,41.4929143124103,1917.77322269696,0.0,1.0
2013-08-28,72.611,72.9499,72.55,72.63,7000,41.6483550060606,41.8427419104078,41.6133665104419,41.659253062073,12204.0114171625,0.0,1.0
2013-08-29,72.61,72.7722,72.5,72.5,31000,41.6477814241652,41.7408164075972,41.5846874156725,41.5846874156725,54046.3362760053,0.0,1.0
2013-08-30,72.779,72.81,72.51,72.81,3700,41.7447167644859,41.7624978032429,41.5904232346263,41.7624978032429,6450.6917490716,0.0,1.0
2013-09-03,72.27,72.59,72.24,72.53,40100,41.4527635797331,41.6363097862574,41.4355561228714,41.6018948725341,69911.5511183165,0.0,1.0
2013-09-04,72.25,72.45,72.18,72.27,16600,41.4412919418253,41.556008320903,41.4011412091481,41.4527635797331,28940.9413606996,0.0,1.0
2013-09-05,72.008,72.2899,71.961,72.21,5900,41.3024851231413,41.4641778594513,41.275526774058,41.4183486660098,10286.2381944655,0.0,1.0
2013-09-06,72.24,72.35,72.0,72.0,21500,41.4355561228714,41.4986501313642,41.2978964679782,41.2978964679782,37483.7493527134,0.0,1.0
2013-09-09,72.7,72.76,71.99,71.99,23700,41.6994037947502,41.7338187084735,41.2921606490243,41.2921606490243,41319.2957981073,0.0,1.0
2013-09-10,72.556,72.79,72.451,72.79,71400,41.6168080018142,41.7510261653352,41.5565819027984,41.7510261653352,124480.916455057,0.0,1.0
2013-09-11,72.75,72.928,72.57,72.58,7300,41.7280828895196,41.8301804668988,41.6248381483497,41.6305739673035,12727.040477898,0.0,1.0
2013-09-12,73.01,73.31,72.96,72.96,17400,41.8772141823206,42.0492887509372,41.8485350875512,41.8485350875512,30335.6855226611,0.0,1.0
2013-09-13,73.3,73.6,73.225,73.23,72200,42.0435529319833,42.2156275005999,42.0005342898292,42.0034021993061,125875.660617019,0.0,1.0
2013-09-16,73.94,74.03,73.19,73.19,11800,42.410645345032,42.462267715617,41.9804589234906,41.9804589234906,20572.4763889311,0.0,1.0
2013-09-17,73.97,74.0,73.7,73.7,9700,42.4278528018937,42.4450602587553,42.2729856901388,42.2729856901388,16911.2729637823,0.0,1.0
2013-09-18,74.4,74.48,73.7744,74.16,38600,42.6744930169108,42.7203795685419,42.3156601831557,42.5368333620175,67296.4058146388,0.0,1.0
2013-09-19,75.18,75.18,74.18,74.18,32800,43.1218868953139,43.1218868953139,42.5483049999253,42.5483049999253,57184.5106404185,0.0,1.0
2013-09-20,75.34,75.34,75.0,75.0,9100,43.213659998576,43.213659998576,43.0186421541439,43.0186421541439,15865.2148423113,0.0,1.0
2013-09-23,74.87,75.18,74.795,75.18,5400,43.11615107636,43.29467394044,43.0729600608568,43.29467394044,9376.95016616804,0.3,1.0
2013-09-24,74.9,74.99,74.6387,74.69,10400,43.1334274825613,43.1852567011652,42.982949984548,43.0124926391522,18059.3114311384,0.0,1.0
2013-09-25,74.94,75.13,74.7,74.7,6800,43.1564626908297,43.2658799301045,43.0182514412193,43.0182514412193,11808.0113203597,0.0,1.0
2013-09-26,75.07,75.1,74.9,75.1,1700,43.2313271177019,43.2486035239032,43.1334274825613,43.2486035239032,2952.00283008994,0.0,1.0
2013-09-27,75.0192,75.0699,74.942,75.02,1000,43.2020724032011,43.2312695296813,43.1576144512431,43.2025331073664,1736.47225299408,0.0,1.0
2013-09-30,74.55,74.65,73.94,74.29,9600,42.9318694102129,42.9894574308838,42.5805824841199,42.7821405564683,16670.1336287432,0.0,1.0
2013-10-01,74.91,74.9108,74.35,74.35,12500,43.1391862846284,43.1396469887937,42.8166933688709,42.8166933688709,21705.903162426,0.0,1.0
2013-10-02,74.89,75.0845,74.63,74.63,700,43.1276686804942,43.2396773806992,42.9779398267496,42.9779398267496,1215.53057709586,0.0,1.0
2013-10-03,74.841,75.23,74.48,74.48,3300,43.0994505503654,43.3234679507755,42.8915577957432,42.8915577957432,5730.35843488047,0.0,1.0
2013-10-04,75.3775,75.3775,74.59,74.59,3600,43.4084102812652,43.4084102812652,42.9549046184813,42.9549046184813,6251.30011077869,0.0,1.0
2013-10-07,75.148,75.27,74.9101,74.92,3700,43.2762457738253,43.3465031590439,43.139243872649,43.1449450866955,6424.9473360781,0.0,1.0
2013-10-08,75.191,75.22,74.86,74.86,4100,43.3010086227138,43.3177091487084,43.1103922742929,43.1103922742929,7119.53623727574,0.0,1.0
2013-10-09,74.97,75.2,74.8501,75.2,2900,43.173739097031,43.3061915445742,43.1046910602465,43.3061915445742,5035.76953368283,0.0,1.0
2013-10-10,75.03,75.2,74.75,74.95,6800,43.2082919094335,43.3061915445742,43.0470454515548,43.1622214928968,11808.0113203598,0.0,1.0
2013-10-11,75.16,75.5199,74.94,75.22,1900,43.2831563363058,43.4904156227007,43.1564626908297,43.3177091487084,3299.29728068876,0.0,1.0
2013-10-14,75.3,75.45,74.81,75.3,1700,43.3637795652452,43.4501615962516,43.0815982639574,43.3637795652452,2952.00283008994,0.0,1.0
2013-10-15,75.14,75.5,75.01,75.17,25200,43.2716387321716,43.4789556065871,43.1967743052993,43.2889151383729,43759.1007754509,0.0,1.0
2013-10-16,75.34,75.4,75.11,75.11,27500,43.3868147735136,43.4213675859162,43.2543623259703,43.2543623259703,47752.9869573372,0.0,1.0
2013-10-17,75.73,76.08,75.54,75.7,38300,43.6114080541304,43.8129661264788,43.5019908148555,43.5941316479291,66506.8872896733,0.0,1.0
2013-10-18,75.94,76.43,75.9301,75.99,17200,43.7323428975394,44.0145241988272,43.726641683493,43.7611369078749,29867.3227514982,0.0,1.0
2013-10-21,75.91,76.2,75.72,75.94,28000,43.8878305533511,44.0554958261804,43.7779808918422,43.9051752367472,48429.8260634281,0.3,1.0
2013-10-22,76.2,76.41,75.83,76.13,17700,44.0554958261804,44.1769086099533,43.8415780642947,44.015024898256,30614.5686186671,0.0,1.0
2013-10-23,76.24,77.46,76.1,76.23,11900,44.0786220707085,44.783972528818,43.9976802148599,44.0728405095765,20582.676076957,0.0,1.0
2013-10-24,76.27,76.37,76.03,76.03,4600,44.0959667541047,44.1537823654251,43.9572092869356,43.9572092869356,7956.32856756319,0.0,1.0
2013-10-25,76.27,76.29,75.75,76.23,27000,44.0959667541047,44.1075298763688,43.7953255752383,44.0728405095765,46700.1894183057,0.0,1.0
2013-10-28,76.11,76.17,75.8365,76.11,15700,44.003461775992,44.0381511427842,43.8453360790305,44.003461775992,27155.2953284222,0.0,1.0
2013-10-29,75.98,76.1,75.9,76.0,10900,43.9283014812754,43.9976802148599,43.882048992219,43.9398646035395,18853.0394318345,0.0,1.0
2013-10-30,76.18,76.37,75.9,76.26,14800,44.0439327039163,44.1537823654251,43.882048992219,44.0901851929726,25598.622347812,0.0,1.0
2013-10-31,75.95,76.15,75.84,75.87,5700,43.9109567978792,44.0265880205201,43.8473596254267,43.8647043088229,9858.92887719788,0.0,1.0
2013-11-01,75.8,76.15,75.69,76.15,5200,43.8242333808986,44.0265880205201,43.7606362084461,44.0265880205201,8994.11055463665,0.0,1.0
2013-11-04,75.94,75.99,75.65,75.95,13800,43.9051752367472,43.9340830424074,43.7375099639179,43.9109567978792,23868.9857026896,0.0,1.0
2013-11-05,75.42,75.65,75.26,75.65,1300,43.6045340578809,43.7375099639179,43.5120290797682,43.7375099639179,2248.52763865916,0.0,1.0
2013-11-06,75.36,75.45,75.19,75.45,3900,43.5698446910886,43.621878741277,43.4715581518438,43.621878741277,6745.58291597749,0.0,1.0
2013-11-07,75.24,75.48,75.02,75.07,3000,43.5004659575041,43.6392234246731,43.3732716125991,43.4021794182593,5188.9099353673,0.0,1.0
2013-11-08,74.77,75.04,74.77,74.86,1900,43.228732584298,43.3848347348632,43.228732584298,43.2807666344864,3286.30962573262,0.0,1.0
2013-11-11,74.59,74.75,74.45,74.46,1900,43.1246644839212,43.2171694620339,43.0437226280725,43.0495041892046,3286.30962573262,0.0,1.0
2013-11-12,74.32,74.76,74.32,74.36,3500,42.968562333356,43.2229510231659,42.968562333356,42.9916885778841,6053.72825792851,0.0,1.0
2013-11-13,74.59,74.59,74.34,74.54,10700,43.1246644839212,43.1246644839212,42.98012545562,43.0957566782609,18507.11210281,0.0,1.0
2013-11-14,74.8,74.8,74.5822,74.72,8800,43.2460772676941,43.2460772676941,43.1201548662382,43.1998247786377,15220.8024770774,0.0,1.0
2013-11-15,75.14,75.14,74.67,74.88,83400,43.4426503461836,43.4426503461836,43.1709169729775,43.2923297567505,144251.696203211,0.0,1.0
2013-11-18,75.2084,75.25,75.026,75.17,8500,43.4821962243268,43.5062475186361,43.3767405492783,43.4599950295798,14701.9114835407,0.0,1.0
2013-11-19,75.395,75.41,75.05,75.3,3600,43.5900801550508,43.5987524967488,43.3906162959952,43.5351553242963,6226.69192244076,0.0,1.0
2013-11-20,75.01,75.45,74.95,75.34,4800,43.367490051467,43.621878741277,43.3328006846748,43.5582815688245,8302.25589658769,0.0,1.0
2013-11-21,74.82,75.22,74.81,75.18,32600,43.2576403899582,43.48890283524,43.2518588288262,43.4657765907118,56386.1546309913,0.0,1.0
2013-11-22,74.75,74.818,74.73,74.75,3400,43.3906162959952,43.4300886961039,43.3790067665515,43.3906162959952,5857.2572066338,0.3,1.0
2013-11-25,74.795,74.82,74.7,74.74,11500,43.4167377372436,43.4312496490483,43.3615924723859,43.3848115312733,19811.3111400849,0.0,1.0
2013-11-26,74.8,74.84,74.63,74.63,4600,43.4196401196046,43.4428591784921,43.3209591193327,43.3209591193327,7924.52445603396,0.0,1.0
2013-11-27,74.83,74.86,74.67,74.72,2100,43.4370544137702,43.4544687079358,43.3441781782202,43.3732020018296,3617.71768645029,0.0,1.0
2013-11-29,74.7711,74.83,74.7,74.83,800,43.4028643495584,43.4370544137702,43.3615924723859,43.4370544137702,1378.17816626678,0.0,1.0
2013-12-02,74.58,74.7,74.4168,74.7,2700,43.2919352957234,43.3615924723859,43.1972015354624,43.3615924723859,4651.35131115037,0.0,1.0
2013-12-03,74.3027,74.4,74.25,74.38,7700,43.1309691699859,43.1874495307297,43.1003780599016,43.1758400012859,13264.9648503177,0.0,1.0
2013-12-04,74.16,74.3,74.16,74.18,6500,43.0481351774047,43.129401883511,43.0481351774047,43.0597447068485,11197.6976009176,0.0,1.0
2013-12-05,74.35,74.42,74.1,74.37,16100,43.1584257071203,43.1990590601734,43.0133065890735,43.1700352365641,27735.8355961189,0.0,1.0
2013-12-06,74.404,74.52,74.11,74.36,5400,43.1897714366184,43.2571067073921,43.0191113537954,43.1642304718422,9302.70262230075,0.0,1.0
2013-12-09,74.32,74.62,74.31,74.56,8200,43.1410114129547,43.3151543546109,43.1352066482328,43.2803257662796,14126.3262042345,0.0,1.0
2013-12-10,74.57,74.7708,74.37,74.4,11000,43.2861305310015,43.4026902066167,43.1700352365641,43.1874495307297,18949.9497861682,0.0,1.0
2013-12-11,74.55,74.8599,74.53,74.56,10700,43.2745210015578,43.4544106602886,43.262911472114,43.2803257662796,18433.1329738181,0.0,1.0
2013-12-12,74.4835,74.76,74.45,74.45,10900,43.2359193161573,43.3964210607171,43.216473354339,43.216473354339,18777.6775153848,0.0,1.0
2013-12-13,74.77,74.77,74.46,74.49,6200,43.402225825439,43.402225825439,43.2222781190609,43.2396924132265,10680.8807885675,0.0,1.0
2013-12-16,74.93,74.94,74.471,74.79,4400,43.4951020609889,43.5009068257108,43.228663360255,43.4138353548827,7579.97991446728,0.0,1.0
2013-12-17,74.69,74.93,74.5801,74.66,10000,43.355787707664,43.4951020609889,43.2919933433706,43.3383734134984,17227.2270783347,0.0,1.0
2013-12-18,74.8558,74.8899,74.5401,74.71,11900,43.4520307067526,43.4718249544542,43.2687742844831,43.3673972371077,20500.4002232183,0.0,1.0
2013-12-19,74.798,74.824,74.52,74.8,4400,43.4184791666602,43.4335715549371,43.2571067073921,43.4196401196046,7579.97991446727,0.0,1.0
2013-12-20,74.9535,74.9535,74.6101,74.66,20400,43.5087432580853,43.5087432580853,43.3094076375362,43.3383734134984,35143.5432398028,0.0,1.0
2013-12-23,75.0,75.0,74.9,74.9,8200,43.535735414042,43.535735414042,43.4776877668233,43.4776877668233,14126.3262042345,0.0,1.0
2013-12-24,74.2,74.52,74.2,74.52,9000,43.5280731246092,43.7157952728554,43.5280731246092,43.7157952728554,15341.8231514239,0.7868,1.0
2013-12-26,74.422,74.44,74.1,74.1,5400,43.658305364955,43.6688647357939,43.4694099532822,43.4694099532822,9205.09389085433,0.0,1.0
2013-12-27,74.19,74.4,74.08,74.18,1900,43.5222068074765,43.6453994672631,43.4576773190168,43.5163404903438,3238.82933196726,0.0,1.0
2013-12-30,74.186,74.42,74.125,74.14,18200,43.5198602806234,43.6571321015285,43.4840757461139,43.492875221813,31024.5757062127,0.0,1.0
2013-12-31,74.412,74.5,74.1772,74.5,20800,43.6524390478223,43.70406263859,43.5146979215466,43.70406263859,35456.6579499574,0.0,1.0
2014-01-02,74.26,74.72,74.22,74.43,58500,43.5632710274053,43.8331216155094,43.5398057588745,43.6629984186612,99721.8504842553,0.0,1.0
2014-01-03,74.51,74.51,74.19,74.19,8200,43.7099289557227,43.7099289557227,43.5222068074765,43.5222068074765,13978.105537964,0.0,1.0
2014-01-06,74.5,74.57,74.401,74.51,9900,43.70406263859,43.7451268585189,43.6459860989763,43.7099289557227,16876.0054665663,0.0,1.0
2014-01-07,74.6,74.96,74.48,74.48,6100,43.762725809917,43.9739132266941,43.6923300043247,43.6923300043247,10398.3468026317,0.0,1.0
2014-01-08,74.6384,74.9743,74.4,74.47,8700,43.7852524677066,43.9823020601938,43.6453994672631,43.686463687192,14830.4290463764,0.0,1.0
2014-01-09,74.4001,74.64,74.38,74.38,7300,43.6454581304344,43.7861910784478,43.6336668329977,43.6336668329977,12443.9232228216,0.0,1.0
2014-01-10,74.59,74.79,74.2,74.2,17200,43.7568594927843,43.8741858354383,43.5280731246092,43.5280731246092,29319.9286893879,0.0,1.0
2014-01-13,74.535,74.7,74.41,74.59,67500,43.7245947485545,43.821388981244,43.6512657843958,43.7568594927843,115063.673635679,0.0,1.0
2014-01-14,74.584,74.6314,74.461,74.53,9700,43.7533397025047,43.7811460457137,43.6811840017725,43.7216615899881,16535.0760632013,0.0,1.0
2014-01-15,74.84,74.84,74.25,74.38,4400,43.9035174211017,43.9035174211017,43.5574047102726,43.6336668329977,7500.44687402946,0.0,1.0
2014-01-16,74.83,74.83,74.55,74.55,6200,43.897651103969,43.897651103969,43.7333942242535,43.7333942242535,10568.8115043142,0.0,1.0
2014-01-17,75.01,75.03,74.55,74.84,21500,44.0032448123576,44.014977446623,43.7333942242535,43.9035174211017,36649.9108617348,0.0,1.0
2014-01-21,74.64,75.09,74.53,74.56,3300,43.7861910784478,44.0501753494191,43.7216615899881,43.7392605413862,5625.33515552209,0.0,1.0
2014-01-22,74.869,75.2,74.62,74.63,10400,43.9205297407865,44.1147048378788,43.7744584441824,43.7803247613151,17728.3289749787,0.0,1.0
2014-01-23,74.53,74.87,74.52,74.66,9200,43.7216615899881,43.9211163724998,43.7157952728554,43.7979237127132,15682.7525547889,0.0,1.0
2014-01-24,74.1116,74.5973,74.07,74.32,13900,43.4762148811561,43.7611419042912,43.4518110018841,43.5984689302015,23694.5935338658,0.0,1.0
2014-01-27,73.345,73.9,73.08,73.9,41600,43.2054256823108,43.5323601870989,43.0493218196643,43.5323601870989,70619.6490791481,0.305,1.0
2014-01-28,73.96,74.2099,73.17,73.2,7500,43.5677044578868,43.7149133457184,43.1023382258461,43.1200103612401,12731.9078868656,0.0,1.0
2014-01-29,73.38,73.74,73.0987,73.13,7700,43.2260431736038,43.4381087983312,43.0603374507265,43.0787753786542,13071.4254305154,0.0,1.0
2014-01-30,73.45,73.8057,72.7101,73.01,7200,43.2672781561897,43.4768107748439,42.8314243902568,43.0080868370784,12222.631571391,0.0,1.0
2014-01-31,73.395,73.9796,72.86,72.86,3500,43.2348792413008,43.5792502530109,42.9197261601086,42.9197261601086,5941.55701387062,0.0,1.0
2014-02-03,73.4758,73.8,73.18,73.35,4300,43.2824761926285,43.4734530691191,43.1082289376441,43.2083710382098,7299.62718846962,0.0,1.0
2014-02-04,73.922,73.922,72.96,73.19,9900,43.5453197530545,43.5453197530545,42.9786332780885,43.1141196494421,16806.1184106626,0.0,1.0
2014-02-05,73.5592,73.85,73.06,73.14,12200,43.3316047290236,43.502906628109,43.0375403960683,43.0846660904522,20710.5701626348,0.0,1.0
2014-02-06,73.65,74.08,73.05,73.05,18300,43.3850923921493,43.6383929994626,43.0316496842703,43.0316496842703,31065.8552439522,0.0,1.0
2014-02-07,74.15,74.4123,73.58,73.63,7000,43.6796279820485,43.8341413525096,43.3438574095634,43.3733109685534,11883.1140277413,0.0,1.0
2014-02-10,74.415,74.809,74.03,74.53,4800,43.8357318446951,44.0678258895356,43.6089394404727,43.9034750303719,8148.421047594,0.0,1.0
2014-02-11,74.0457,74.5,73.74,74.0,4800,43.6181878579955,43.8858028949779,43.4381087983312,43.5912673050788,8148.42104759401,0.0,1.0
2014-02-12,74.42,74.71,74.41,74.5,4500,43.8386772005941,44.0095078427356,43.8327864887961,43.8858028949779,7639.14473211937,0.0,1.0
2014-02-13,74.22,74.5317,73.98,73.98,2800,43.7208629646344,43.9044764513775,43.5794858814828,43.5794858814828,4753.2456110965,0.0,1.0
2014-02-14,74.47,74.91,74.03,74.03,1600,43.868130759584,44.1273220786953,43.6089394404727,43.6089394404727,2716.140349198,0.0,1.0
2014-02-18,74.9999,75.05,74.01,74.24,6500,44.1802795777591,44.209792043867,43.5971580168767,43.7326443882304,11034.3201686169,0.0,1.0
2014-02-19,74.1901,74.934,74.1901,74.934,2500,43.7032497363584,44.1414597870104,43.7032497363584,44.1414597870104,4243.96929562188,0.0,1.0
2014-02-20,75.0499,75.05,74.2,74.2,3400,44.2097331367491,44.209792043867,43.7090815410384,43.7090815410384,5771.79824204574,0.0,1.0
2014-02-21,74.184,75.039,74.1182,74.99,2100,43.6996564021617,44.2033122608893,43.6608955185309,44.1744477730791,3564.93420832237,0.0,1.0
2014-02-24,74.8428,75.03,74.12,74.12,3400,44.2674032052513,44.3781267201388,43.8398874116579,43.8398874116579,5748.37242700095,0.305,1.0
2014-02-25,75.03,75.05,74.33,74.33,3100,44.3781267201388,44.3899561554901,43.9640964828458,43.9640964828458,5241.16309520675,0.0,1.0
2014-02-26,74.49,75.0,74.0,74.0,10000,44.0587319656556,44.360382567112,43.7689107995505,43.7689107995505,16906.9777264734,0.0,1.0
2014-02-27,74.77,74.9999,74.46,74.53,3300,44.2243440605728,44.3603234199352,44.0409878126288,44.0823908363581,5579.30264973622,0.0,1.0
2014-02-28,74.858,75.17,74.651,75.17,16100,44.2763935761183,44.4609327675974,44.153958920233,44.4609327675974,27220.2341396221,0.0,1.0
2014-03-03,74.992,75.16,74.26,75.16,7300,44.3556507929715,44.4550180499218,43.9226934591165,44.4550180499218,12342.0937403256,0.0,1.0
2014-03-04,74.7654,75.1135,74.75,74.76,1900,44.2216232904421,44.4275146127302,44.2125146252216,44.2184293428972,3212.32576802994,0.0,1.0
2014-03-05,75.1382,75.3939,74.59,74.62,1900,44.442123965389,44.5933632963545,44.1178791424118,44.1356232954386,3212.32576802994,0.0,1.0
2014-03-06,74.605,75.16,74.605,74.75,24600,44.1267512189252,44.4550180499218,44.1267512189252,44.2125146252216,41591.1652071245,0.0,1.0
2014-03-07,74.235,74.95,74.235,74.4189,29000,43.9079066649275,44.3308089787339,43.9079066649275,44.016678322982,49030.2354067727,0.0,1.0
2014-03-10,74.3324,74.536,74.15,74.15,4300,43.9655160150879,44.0859396669635,43.8576315646847,43.8576315646847,7270.00042238356,0.0,1.0
2014-03-11,74.32,74.79,74.0,74.15,63900,43.9581817651702,44.2361734959241,43.7689107995505,43.8576315646847,108035.587672165,0.0,1.0
2014-03-12,73.98,74.08,73.51,73.51,7700,43.7570813641993,43.8162285409554,43.4790896334454,43.4790896334454,13018.3728493845,0.0,1.0
2014-03-13,73.5061,74.25,73.5061,74.25,24100,43.4767828935519,43.9167787414409,43.4767828935519,43.9167787414409,40745.8163208008,0.0,1.0
2014-03-14,73.9121,74.11,73.5,73.5,1100,43.7169204311818,43.8339726939823,43.4731749157698,43.4731749157698,1859.76754991207,0.0,1.0
2014-03-17,73.7908,73.97,73.5,73.5,11400,43.6451749057766,43.7511666465237,43.4731749157698,43.4731749157698,19273.9546081797,0.0,1.0
2014-03-18,73.86,74.29,73.7237,74.04,33200,43.6861047520919,43.9404376121433,43.6054871501733,43.792569670253,56131.1660518916,0.0,1.0
2014-03-19,74.3954,74.812,73.98,73.98,25800,44.0027787364443,44.2491858748104,43.7570813641993,43.7570813641993,43620.0025343013,0.0,1.0
2014-03-20,74.17,74.32,74.09,74.16,4200,43.869461000036,43.9581817651702,43.822143258631,43.8635462823603,7100.93064511881,0.0,1.0
2014-03-21,73.95,74.1,73.74,73.74,3500,43.7393372111724,43.8280579763066,43.6151281399845,43.6151281399845,5917.44220426568,0.0,1.0
2014-03-24,73.84,73.89,73.278,73.54,6300,43.8546742058469,43.8843699494858,43.5208940473463,43.6764997440139,10607.5807978065,0.305,1.0
2014-03-25,73.7761,73.9762,73.3208,73.5692,2000,43.8167230454765,43.9355654115191,43.5463136039012,43.6938420582989,3367.4859675576,0.0,1.0
2014-03-26,74.54,74.54,73.9,73.9,5000,44.2704146167908,44.2704146167908,43.8903090982135,43.8903090982135,8418.71491889401,0.0,1.0
2014-03-27,74.251,74.7399,74.16,74.67,3000,44.0987732185582,44.3891381998589,44.0447269651355,44.3476235502518,5051.22895133641,0.0,1.0
2014-03-28,74.84,74.84,74.02,74.02,3700,44.4485890786238,44.4485890786238,43.9615788829468,43.9615788829468,6229.84903998158,0.0,1.0
2014-03-31,74.538,75.01,74.4105,75.01,1600,44.2692267870452,44.5495546069959,44.1935026407661,44.5495546069959,2693.98877404608,0.0,1.0
2014-04-01,74.74,74.89,74.6,74.6,4700,44.3891975913461,44.4782848222627,44.3060495091574,44.3060495091574,7913.59202376038,0.0,1.0
2014-04-02,74.836,75.44,74.56,75.15,7600,44.4462134191327,44.80493800229,44.2822929142463,44.6327026891847,12796.4466767189,0.0,1.0
2014-04-03,74.9699,74.9699,74.73,74.86,28800,44.5257386205976,44.5257386205976,44.3832584426184,44.4604673760794,48491.7979328295,0.0,1.0
2014-04-04,74.74,74.95,74.62,74.77,4000,44.3891975913461,44.5139197146293,44.3179278066129,44.4070150375294,6734.97193511522,0.0,1.0
2014-04-07,74.99,74.99,74.6,74.6,3700,44.5376763095404,44.5376763095404,44.3060495091574,44.3060495091574,6229.84903998157,0.0,1.0
2014-04-08,74.55,75.0,74.46,74.46,2500,44.2763537655185,44.5436154582681,44.2229014269686,44.2229014269686,4209.35745944701,0.0,1.0
2014-04-09,75.08,75.1,74.6,74.6,38000,44.5911286480903,44.6030069455458,44.3060495091574,44.3060495091574,63982.2333835945,0.0,1.0
2014-04-10,74.95,75.35,74.95,75.0618,15200,44.5139197146293,44.75148566374,44.5139197146293,44.5803193974058,25592.8933534378,0.0,1.0
2014-04-11,75.2,75.64,74.9,75.63,25800,44.6623984328235,44.9237209768454,44.4842239709904,44.9177818281176,43440.5689814931,0.0,1.0
2014-04-14,75.26,75.325,74.83,75.04,3200,44.6980333251901,44.7366377919206,44.4426499298961,44.5673720531792,5387.97754809217,0.0,1.0
2014-04-15,74.69,75.21,74.52,74.84,12500,44.3595018477073,44.6683375815513,44.2585363193352,44.4485890786238,21046.787297235,0.0,1.0
2014-04-16,75.23,75.24,74.65,74.66,7000,44.6802158790068,44.6861550277346,44.3357452527962,44.341684401524,11786.2008864516,0.0,1.0
2014-04-17,75.08,75.34,74.7,75.27,19000,44.5911286480903,44.7455465150123,44.3654409964351,44.7039724739179,31991.1166917972,0.0,1.0
2014-04-21,75.0728,75.08,75.055,75.06,6900,44.7679964972032,44.7722900572514,44.7573818626399,44.7603635015622,11570.8175600925,0.305,1.0
2014-04-22,74.75,75.11,74.75,74.97,3300,44.5755018883796,44.7901798907852,44.5755018883796,44.7066940009608,5533.86926787034,0.0,1.0
2014-04-23,75.21,75.21,74.56,74.56,6100,44.8498126692311,44.8498126692311,44.4621996093322,44.4621996093322,10229.2734951543,0.0,1.0
2014-04-24,75.27,75.27,74.52,75.21,4600,44.8855923362987,44.8855923362987,44.4383464979538,44.8498126692311,7713.87837339502,0.0,1.0
2014-04-25,75.11,75.25,74.501,75.05,34500,44.7901798907852,44.8736657806095,44.4270162700491,44.7544002237176,57854.0878004626,0.0,1.0
2014-04-28,74.7,74.94,74.7,74.92,4200,44.5456854991566,44.688804167427,44.5456854991566,44.6768776117378,7043.10634092588,0.0,1.0
2014-04-29,74.85,74.908,74.75,74.75,38800,44.6351346668256,44.6697216783243,44.5755018883796,44.5755018883796,65064.8871495058,0.0,1.0
2014-04-30,74.9316,75.03,74.8,74.8,14100,44.6837950140375,44.7424736680284,44.6053182776026,44.6053182776026,23644.7141445369,0.0,1.0
2014-05-01,74.8201,75.4,74.8101,75.4,4800,44.6173044660702,44.9631149482785,44.6113411882256,44.9631149482785,8049.26438962959,0.0,1.0
2014-05-02,75.331,75.56,75.1,75.1,5400,44.9219683311508,45.0585273937921,44.7842166129406,44.7842166129406,9055.42243833328,0.0,1.0
2014-05-05,75.45,75.49,75.12,75.12,4000,44.9929313375015,45.0167844488799,44.7961431686298,44.7961431686298,6707.72032469132,0.0,1.0
2014-05-06,75.1396,75.5,75.05,75.05,6800,44.8078311932052,45.0227477267245,44.7544002237176,44.7544002237176,11403.1245519752,0.0,1.0
2014-05-07,75.46,75.5,75.07,75.07,3700,44.9988946153461,45.0227477267245,44.7663267794068,44.7663267794068,6204.64130033947,0.0,1.0
2014-05-08,75.5201,76.08,75.5,75.5,3400,45.0347339151922,45.3686178417113,45.0227477267245,45.0227477267245,5701.56227598762,0.0,1.0
2014-05-09,76.0,76.0,75.5401,75.61,2400,45.3209116189545,45.3209116189545,45.0466604708814,45.0883437830151,4024.63219481479,0.0,1.0
2014-05-12,75.8355,76.0,75.66,76.0,2000,45.2228156984108,45.3209116189545,45.1181601722381,45.3209116189545,3353.86016234566,0.0,1.0
2014-05-13,76.0697,76.18,75.66,75.66,3400,45.3624756655313,45.4282506201573,45.1181601722381,45.1181601722381,5701.56227598763,0.0,1.0
2014-05-14,76.0,76.3099,75.4,75.4,5900,45.3209116189545,45.5057135993586,44.9631149482785,44.9631149482785,9893.88747891969,0.0,1.0
2014-05-15,76.2899,76.29,76.0,76.0,5500,45.4937870436694,45.4938466764479,45.3209116189545,45.3209116189545,9223.11544645057,0.0,1.0
2014-05-16,76.64,76.665,76.03,76.03,5700,45.7025614010089,45.7174695956204,45.3388014524883,45.3388014524883,9558.50146268512,0.0,1.0
2014-05-19,76.6099,76.66,76.4,76.63,4500,45.6846119346966,45.714487956698,45.5594427327385,45.6965981231643,7546.18536527773,0.0,1.0
2014-05-20,76.78,76.99,76.09,76.09,10600,45.7860472908332,45.9112761255698,45.3745811195559,45.3745811195559,17775.458860432,0.0,1.0
2014-05-21,76.25,76.7,76.1701,76.65,3300,45.4699935650695,45.7383410680764,45.4223469750911,45.7085246788535,5533.86926787033,0.0,1.0
2014-05-22,77.0,77.0,76.32,76.32,6400,45.9172394034144,45.9172394034144,45.5117365099817,45.5117365099817,10732.3525195061,0.0,1.0
2014-05-23,76.13,76.7999,76.13,76.39,2400,45.5892591219615,45.9904182535233,45.5892591219615,45.7449560531543,4007.78612153368,0.32,1.0
2014-05-27,76.756,76.9699,76.29,76.29,4600,45.9641294255257,46.0922200931494,45.6850726180801,45.6850726180801,7681.5900662729,0.0,1.0
2014-05-28,77.3014,77.39,76.64,76.64,4900,46.2907336804202,46.3437904038959,45.8946646408397,45.8946646408397,8182.56333146461,0.0,1.0
2014-05-29,77.4,77.82,76.97,76.97,6200,46.3497787474034,46.6012891747148,46.0922799765844,46.0922799765844,10353.4474806287,0.0,1.0
2014-05-30,77.4436,77.6599,77.3,77.63,7100,46.3758879250957,46.5054157951611,46.2898953123292,46.4875106480739,11856.3672762038,0.0,1.0
2014-06-02,77.51,78.0,77.5,78.0,5200,46.4156505259849,46.7090793578483,46.4096621824775,46.7090793578483,8683.53659665632,0.0,1.0
2014-06-03,77.3101,77.72,77.3101,77.7199,43200,46.2959435392717,46.5414057396407,46.2959435392717,46.5413458562056,72140.1501876063,0.0,1.0
2014-06-04,77.58,77.71,77.3,77.3,3100,46.4575689305369,46.5354173961333,46.2898953123292,46.2898953123292,5176.72374031433,0.0,1.0
2014-06-05,77.6599,78.0,77.3,77.3,5900,46.5054157951611,46.7090793578483,46.2898953123292,46.2898953123292,9852.47421543697,0.0,1.0
2014-06-06,77.9971,78.0,77.52,77.52,2400,46.7073427382312,46.7090793578483,46.4216388694923,46.4216388694923,4007.78612153368,0.0,1.0
2014-06-09,77.8,78.28,77.8,78.28,5900,46.5893124877,46.876752976056,46.5893124877,46.876752976056,9852.47421543697,0.0,1.0
2014-06-10,78.06,78.439,77.62,77.62,6900,46.7450094188928,46.9719676378239,46.4815223045665,46.4815223045665,11522.3850994093,0.0,1.0
2014-06-11,77.6887,78.21,77.6887,78.15,2200,46.5226622244625,46.8348345715041,46.5226622244625,46.7989045104596,3673.80394473921,0.0,1.0
2014-06-12,77.8887,78.04,77.62,77.62,4700,46.6424290946108,46.733032731878,46.4815223045665,46.4815223045665,7848.58115467013,0.0,1.0
2014-06-13,77.85,77.89,77.65,77.65,3500,46.6192542052371,46.6432075792668,46.4994873350888,46.4994873350888,5844.68809390329,0.0,1.0
2014-06-16,77.51,77.79,77.4073,77.49,2100,46.4156505259849,46.5833241441926,46.3541502381638,46.4036738389701,3506.81285634198,0.0,1.0
2014-06-17,77.4501,77.97,77.37,77.37,5400,46.3797803483755,46.6911143273261,46.3318137168811,46.3318137168811,9017.51877345079,0.0,1.0
2014-06-18,77.7,77.96,77.4,77.4,6400,46.5294290526259,46.6851259838187,46.3497787474034,46.3497787474034,10687.4296574231,0.0,1.0
2014-06-19,77.8,77.9999,77.77,77.77,3400,46.5893124877,46.7090194744133,46.5713474571778,46.5713474571778,5677.69700550605,0.0,1.0
2014-06-20,77.8,78.23,77.8,77.86,5900,46.5893124877,46.8468112585189,46.5893124877,46.6252425487445,9852.47421543697,0.0,1.0
2014-06-23,77.66,77.83,77.3931,77.83,4600,46.6971026708335,46.7993239875222,46.5366152036323,46.7993239875222,7650.0677679758,0.32,1.0
2014-06-24,78.06,78.99,77.55,78.04,9300,46.9376234159833,47.4968341484566,46.6309594659173,46.9255973787258,15466.4413569946,0.0,1.0
2014-06-25,78.16,78.34,77.85,77.85,12600,46.9977536022708,47.1059879375882,46.8113500247797,46.8113500247797,20954.533451412,0.0,1.0
2014-06-26,78.18,78.43,77.88,77.88,4900,47.0097796395282,47.1601051052469,46.8293890806659,46.8293890806659,8148.98523110466,0.0,1.0
2014-06-27,78.2,78.24,77.95,77.95,6800,47.0218056767857,47.0458577513007,46.8714802110671,46.8714802110671,11308.7958309208,0.0,1.0
2014-06-30,78.165,78.28,78.1083,78.2,7600,47.0007601115851,47.0699098258157,46.9666662959601,47.0218056767857,12639.2423992644,0.0,1.0
2014-07-01,78.16,78.16,78.0,78.0,3500,46.9977536022708,46.9977536022708,46.9015453042108,46.9015453042108,5820.70373650332,0.0,1.0
2014-07-02,78.0801,78.15,77.9901,78.15,4500,46.9497095834271,46.991740583642,46.8955924157684,46.991740583642,7483.76194693284,0.0,1.0
2014-07-03,78.19,78.37,77.96,78.09,22900,47.015792658157,47.1240269934744,46.8774932296959,46.9556624718695,38084.033018836,0.0,1.0
2014-07-07,78.26,78.28,77.98,78.25,5700,47.0578837885582,47.0699098258157,46.8895192669534,47.0518707699295,9479.43179944827,0.0,1.0
2014-07-08,78.36,78.47,78.15,78.15,3600,47.1180139748457,47.1841571797618,46.991740583642,46.991740583642,5987.00955754627,0.0,1.0
2014-07-09,78.81,78.83,78.45,78.56,3400,47.3885998131392,47.4006258503967,47.1721311425044,47.2382743474206,5654.39791546037,0.0,1.0
2014-07-10,78.59,79.17,78.56,78.56,14300,47.2563134033068,47.605068483774,47.2382743474206,47.2382743474206,23781.7324091422,0.0,1.0
2014-07-11,78.99,78.99,78.74,78.74,1800,47.4968341484566,47.4968341484566,47.346508682738,47.346508682738,2993.50477877314,0.0,1.0
2014-07-14,78.8,78.92,78.46,78.74,61800,47.3825867945104,47.4547430180554,47.1781441611331,47.346508682738,102776.997404544,0.0,1.0
2014-07-15,78.62,79.17,78.41,78.76,18600,47.274352459193,47.605068483774,47.1480790679894,47.3585347199955,30932.8827139891,0.0,1.0
2014-07-16,78.26,78.87,78.26,78.87,15100,47.0578837885582,47.4246779249116,47.0578837885582,47.4246779249116,25112.1789774858,0.0,1.0
2014-07-17,78.34,78.59,77.79,78.36,17800,47.1059879375882,47.2563134033068,46.7752719130072,47.1180139748457,29602.4361456455,0.0,1.0
2014-07-18,78.22,78.4525,77.96,77.96,9300,47.0338317140432,47.1736343971615,46.8774932296959,46.8774932296959,15466.4413569946,0.0,1.0
2014-07-21,77.66,78.103,77.4101,77.71,7100,46.8895192669533,47.1569936042603,46.7386347592942,46.919708244076,11759.2589691702,0.32,1.0
2014-07-22,77.97,78.21,77.51,77.75,7600,47.076690925114,47.2215980153029,46.7989523355853,46.9438594257742,12587.375797985,0.0,1.0
2014-07-23,78.11,78.11,77.63,77.63,5600,47.1612200610575,47.1612200610575,46.8714058806797,46.8714058806797,9274.90848272579,0.0,1.0
2014-07-24,78.083,78.24,77.68,77.68,6900,47.1449180134113,47.2397114015765,46.9015948578024,46.9015948578024,11428.0122376443,0.0,1.0
2014-07-25,78.1799,78.18,77.8836,78.18,2100,47.203424251075,47.2034846290293,47.024524372646,47.2034846290293,3478.09068102217,0.0,1.0
2014-07-28,77.91,77.97,77.51,77.69,6700,47.0404641525668,47.076690925114,46.7989523355853,46.907632653227,11096.7655061183,0.0,1.0
2014-07-29,77.71,77.91,77.51,77.73,3000,46.919708244076,47.0404641525668,46.7989523355853,46.9317838349251,4968.70097288882,0.0,1.0
2014-07-30,77.81,78.1699,77.5001,77.7,4800,46.9800861983214,47.1973864556505,46.792974918115,46.9136704486515,7949.92155662211,0.0,1.0
2014-07-31,77.5001,78.0199,77.5,77.5,3800,46.792974918115,47.1068195242824,46.7929145401608,46.7929145401608,6293.6878989925,0.0,1.0
2014-08-01,76.78,77.45,76.65,77.27,7400,46.3581932695941,46.7627255630381,46.2797019290751,46.6540452453964,12256.1290664591,0.0,1.0
2014-08-04,77.46,77.46,77.2,77.21,6200,46.7687633584626,46.7687633584626,46.6117806774247,46.6178184728492,10268.6486773036,0.0,1.0
2014-08-05,77.2517,77.32,76.977,76.99,2300,46.6429960797695,46.6842342225191,46.4771378394575,46.4849869735094,3809.33741254809,0.0,1.0
2014-08-06,76.81,77.01,76.79,77.01,1900,46.3763066558677,46.4970625643585,46.3642310650186,46.4970625643585,3146.84394949625,0.0,1.0
2014-08-07,76.77,76.96,76.58,76.6,10600,46.3521554741696,46.4668735872358,46.2374373611034,46.2495129519524,17556.0767708738,0.0,1.0
2014-08-08,76.91,76.93,76.3001,76.36,9900,46.4366846101131,46.4487602009622,46.0684394671706,46.1046058617636,16396.7132105331,0.0,1.0
2014-08-11,76.86,77.14,76.41,76.41,61000,46.4064956329904,46.5755539048774,46.1347948388862,46.1347948388862,101030.253115406,0.0,1.0
2014-08-12,77.08,77.15,76.98,76.98,4000,46.5393271323302,46.581591700302,46.4789491780848,46.4789491780848,6624.93463051842,0.0,1.0
2014-08-13,77.2,77.2,76.8,76.8,5800,46.6117806774247,46.6117806774247,46.3702688604432,46.3702688604432,9606.1552142517,0.0,1.0
2014-08-14,77.605,77.75,77.1574,77.51,14700,46.8563113921184,46.9438594257742,46.5860596689161,46.7989523355853,24346.6347671552,0.0,1.0
2014-08-15,77.595,78.14,77.44,77.44,3500,46.8502735966939,47.1793334473311,46.7566877676135,46.7566877676135,5796.81780170361,0.0,1.0
2014-08-18,77.89,78.18,77.44,77.52,63800,47.0283885617177,47.2034846290293,46.7566877676135,46.8049901310098,105667.707356769,0.0,1.0
2014-08-19,77.9,78.09,77.6,78.09,6000,47.0344263571422,47.1491444702084,46.8532924944061,47.1491444702084,9937.40194577764,0.0,1.0
2014-08-20,77.58,78.0498,77.58,77.67,30900,46.841216903557,47.1248725326018,46.841216903557,46.8955570623779,51177.6200207549,0.0,1.0
2014-08-21,77.67,78.2681,77.62,77.89,4100,46.8955570623779,47.2566776067194,46.8653680852552,47.0283885617177,6790.55799628138,0.0,1.0
2014-08-22,77.81,78.05,77.81,78.02,2100,46.9800861983214,47.1249932885103,46.9800861983214,47.1068799022367,3478.09068102217,0.0,1.0
2014-08-25,78.04,78.05,77.95,78.0,2300,47.3121649466709,47.318227499842,47.2576019681317,47.2879147339868,3793.78115971482,0.32,1.0
2014-08-26,77.76,78.3,77.63,78.035,1800,47.1424134578823,47.4697913291175,47.0636002666589,47.3091336700854,2969.0461249942,0.0,1.0
2014-08-27,78.44,78.64,77.85,77.85,4400,47.5546670735119,47.6759181369324,47.1969764364215,47.1969764364215,7257.66830554139,0.0,1.0
2014-08-28,78.435,78.73,78.1401,78.32,3500,47.5516357969264,47.7304811154716,47.3728511039129,47.4819164354596,5773.14524304429,0.0,1.0
2014-08-29,77.83,78.6,77.3701,78.28,13800,47.1848513300794,47.6516679242483,46.906034509744,47.4576662227755,22762.6869582889,0.0,1.0
2014-09-02,77.4101,77.9,77.4101,77.82,2500,46.9302847224281,47.2272892022766,46.9302847224281,47.1787887769084,4123.67517360307,0.0,1.0
2014-09-03,78.3599,78.3599,77.59,77.59,2000,47.506106022612,47.506106022612,47.0393500539749,47.0393500539749,3298.94013888245,0.0,1.0
2014-09-04,77.83,78.35,77.74,77.74,2000,47.1848513300794,47.5001040949727,47.1302883515402,47.1302883515402,3298.94013888245,0.0,1.0
2014-09-05,78.1899,78.48,78.001,78.14,4000,47.4030426187046,47.578917286196,47.2885209893039,47.3727904783812,6597.8802777649,0.0,1.0
2014-09-08,78.26,78.3899,77.76,77.76,2600,47.4455411164335,47.5242936821251,47.1424134578823,47.1424134578823,4288.62218054718,0.0,1.0
2014-09-09,77.58,78.2299,77.58,78.03,4600,47.0332875008038,47.4272928313887,47.0332875008038,47.3061023934999,7587.56231942964,0.0,1.0
2014-09-10,77.73,77.9299,77.6285,77.83,2500,47.1242257983692,47.245416236258,47.0626908836833,47.1848513300794,4123.67517360306,0.0,1.0
2014-09-11,77.81,77.92,77.74,77.74,700,47.1727262237374,47.2394143086186,47.1302883515402,47.1302883515402,1154.62904860886,0.0,1.0
2014-09-12,77.288,77.76,77.288,77.4,1600,46.8562609482099,47.1424134578823,46.8562609482099,46.9241615437254,2639.15211110596,0.0,1.0
2014-09-15,76.5,77.2,76.5,76.72,3100,46.3785317583332,46.8029104803049,46.3785317583332,46.5119079280958,5113.3572152678,0.0,1.0
2014-09-16,76.74,76.93,76.549,76.93,2500,46.5240330344378,46.6392215446873,46.4082382688713,46.6392215446873,4123.67517360306,0.0,1.0
2014-09-17,76.71,76.91,76.67,76.7,3800,46.5058453749247,46.6270964383452,46.4815951622407,46.4997828217537,6267.98626387666,0.0,1.0
2014-09-18,76.85,77.2379,76.49,77.2,2800,46.5907211193191,46.8258875568231,46.3724692051622,46.8029104803049,4618.51619443543,0.0,1.0
2014-09-19,77.0,77.4,76.66,77.4,2800,46.6816594168844,46.9241615437254,46.4755326090696,46.9241615437254,4618.51619443543,0.0,1.0
2014-09-22,76.958,77.15,76.8187,77.12,3500,46.8501983950389,46.9670834244296,46.7653958711112,46.9488201385873,5749.23926103422,0.32,1.0
2014-09-23,76.97,77.03,76.918,77.03,3200,46.8575037093758,46.8940302810604,46.8258473472492,46.8940302810604,5256.44732437414,0.0,1.0
2014-09-24,76.6957,77.0,76.44,76.775,4474,46.6905163991578,46.8757669952181,46.534852326162,46.7387923514009,7349.1704153906,0.0,1.0
2014-09-25,76.625,77.0,76.49,76.52,11120,46.6474759221895,46.8757669952181,46.5652911358991,46.5835544217414,18266.1544522001,0.0,1.0
2014-09-26,76.38,76.82,76.17,76.79,11946,46.4983257544774,46.7661872801643,46.3704827535813,46.7479239943221,19622.9749178042,0.0,1.0
2014-09-29,76.409,76.5,76.12,76.49,3284,46.5159802641249,46.5713788978466,46.3400439438442,46.5652911358991,5394.42906663897,0.0,1.0
2014-09-30,76.2,76.5,75.83,76.5,4899,46.3887460394236,46.5713788978466,46.1634988473687,46.5713788978466,8047.29232565905,0.0,1.0
2014-10-01,76.34,76.4,75.82,75.82,2365,46.4739747066877,46.5105012783723,46.1574110854213,46.1574110854213,3884.84310067026,0.0,1.0
2014-10-02,75.85,76.198,75.83,76.03,1651,46.1756743712635,46.3875284870341,46.1634988473687,46.2852540863173,2711.99829141929,0.0,1.0
2014-10-03,76.3599,76.3599,75.8,75.83,6099,46.4860893529631,46.4860893529631,46.1452355615264,46.1634988473687,10018.4600722993,0.0,1.0
2014-10-06,75.909,76.47,75.909,76.47,2281,46.2115921667534,46.5531156120043,46.2115921667534,46.5531156120043,3746.86135840544,0.0,1.0
2014-10-07,76.364,76.4,76.0743,76.15,5124,46.4885853353615,46.5105012783723,46.3122228717444,46.3583072296865,8416.8862781541,0.0,1.0
2014-10-08,76.55,76.57,76.2132,76.36,4509,46.6018177075837,46.6139932314786,46.3967818851942,46.4861502305825,7406.66280800094,0.0,1.0
2014-10-09,76.58,76.63,76.42,76.63,1651,46.620080993426,46.6505198031632,46.5226768022671,46.6505198031632,2711.99829141928,0.0,1.0
2014-10-10,75.87,76.45,75.87,76.45,4757,46.1878498951584,46.5409400881094,46.1878498951584,46.5409400881094,7814.03747563994,0.0,1.0
2014-10-13,75.85,76.79,75.159,75.89,4476,46.1756743712635,46.7479239943221,45.7550100206961,46.2000254190533,7352.45569496834,0.0,1.0
2014-10-14,75.78,75.97,75.15,75.85,8331,46.1330600376315,46.2487275146327,45.7495310349434,46.1756743712635,13684.8320810503,0.0,1.0
2014-10-15,75.85,76.31,75.72,75.99,8127,46.1756743712635,46.4557114208454,46.0965334659469,46.2609030385276,13349.7335641215,0.0,1.0
2014-10-16,75.46,75.97,75.46,75.96,4838,45.9382516553137,46.2487275146327,45.9382516553137,46.2426397526853,7947.09129853817,0.0,1.0
2014-10-17,76.3,76.305,75.72,75.99,2741,46.4496236588979,46.4526675398717,46.0965334659469,46.2609030385276,4502.47566128423,0.0,1.0
2014-10-20,76.53,76.53,75.9,75.9,10045,46.5896421836889,46.5896421836889,46.2061131810007,46.2061131810007,16500.3166791682,0.0,1.0
2014-10-21,76.61,76.6599,76.06,76.44,11048,46.6383442792683,46.668722211386,46.3035173721596,46.534852326162,18147.8843874017,0.0,1.0
2014-10-22,76.689,76.85,76.6271,76.85,1937,46.686437598653,46.7844505660066,46.6487543521984,46.7844505660066,3181.79327103522,0.0,1.0
2014-10-23,76.342,76.69,76.243,76.69,5434,46.4751922590772,46.6870463748477,46.4149234157976,46.6870463748477,8926.10461270283,0.0,1.0
2014-10-24,76.4016,76.64,76.2901,76.48,2130,46.5114753202838,46.6566075651106,46.44359677457,46.5592033739517,3498.82275028654,0.0,1.0
2014-10-27,76.0527,76.32,75.85,75.85,25597,46.4938816882558,46.6572922519211,46.3699635391538,46.3699635391538,41870.4760973256,0.32,1.0
2014-10-28,75.95,76.23,75.8401,75.91,17379,46.4310973078277,46.6022718601146,46.3639112960551,46.4066438003581,28427.8237330711,0.0,1.0
2014-10-29,75.96,76.3499,75.94,76.32,8257,46.4372106846951,46.6755712487546,46.4249839309603,46.6572922519211,13506.4468936054,0.0,1.0
2014-10-30,76.35,76.3566,76.0344,76.24,1502,46.6756323825233,46.6796672112557,46.4826942085884,46.608385236982,2456.90725859214,0.0,1.0
2014-10-31,76.29,76.66,76.18,76.66,4961,46.6389521213189,46.8651470654124,46.5717049757776,46.8651470654124,8114.9912848706,0.0,1.0
2014-11-03,76.21,76.48,76.1,76.48,12049,46.5900451063798,46.7551062817993,46.5227979608385,46.7551062817993,19709.238055111,0.0,1.0
2014-11-04,76.0,76.27,75.893,76.13,1810,46.4616641921646,46.6267253675841,46.3962510596835,46.5411380914407,2960.72046474819,0.0,1.0
2014-11-05,75.9999,76.24,75.7,75.98,40921,46.4616030583959,46.608385236982,46.2782628861429,46.4494374384298,66936.8188607518,0.0,1.0
2014-11-06,75.754,75.77,75.754,75.77,1000,46.3112751212268,46.3210565242146,46.3112751212268,46.3210565242146,1635.75716284431,0.0,1.0
2014-11-07,75.75,75.8844,75.75,75.75,1758,46.3088297704799,46.3909935555776,46.3088297704799,46.3088297704799,2875.66109228028,0.0,1.0
2014-11-10,75.654,75.99,75.654,75.99,950,46.2501413525529,46.4555508152972,46.2501413525529,46.4555508152972,1553.96930470209,0.0,1.0
2014-11-11,75.307,75.914,75.307,75.51,966,46.0380071752545,46.4090891511051,46.0380071752545,46.1621087256625,1580.1414193076,0.0,1.0
2014-11-12,75.59,75.61,75.55,75.55,5187,46.2110157406016,46.2232424943364,46.1865622331321,46.1865622331321,8484.67240367341,0.0,1.0
2014-11-13,75.8799,75.8799,75.46,75.5,1655,46.3882425359873,46.3882425359873,46.1315418413256,46.1559953487951,2707.17810450732,0.0,1.0
2014-11-14,75.35,75.55,75.0,75.55,15218,46.0642946957843,46.1865622331321,45.8503265054256,46.1865622331321,24892.9525041646,0.0,1.0
2014-11-17,74.7728,75.35,74.7,75.35,2747,45.7114305829985,46.0642946957843,45.6669251994039,46.0642946957843,4493.4249263333,0.0,1.0
2014-11-18,74.9599,74.96,74.72,74.72,1513,45.8258118641874,45.825872997956,45.6791519531387,45.6791519531387,2474.90058738343,0.0,1.0
2014-11-19,74.8,75.161,74.6701,74.6701,2659,45.7280589680778,45.9487518729906,45.6486462025704,45.6486462025704,4349.47829600301,0.0,1.0
2014-11-20,74.915,75.08,74.4,74.81,4351,45.7983628020528,45.8992335203647,45.4835238933822,45.7341723449452,7117.17941553557,0.0,1.0
2014-11-21,74.3,74.868,74.27,74.64,3077,45.6241315613322,45.9729136168751,45.6057099738915,45.8329095523262,5010.96880480161,0.33,1.0
2014-11-24,74.48,75.01,74.3101,74.38,3222,45.734661085976,46.0601091307608,45.6303334957705,45.6732557945072,5247.10480632785,0.0,1.0
2014-11-25,74.87,74.8899,74.52,74.52,2002,45.9741417227044,45.9863613757067,45.7592232025636,45.7592232025636,3260.30534521054,0.0,1.0
2014-11-26,74.6601,74.67,74.46,74.52,2528,45.8452520159114,45.8513311397668,45.7223800276823,45.7592232025636,4116.90904729882,0.0,1.0
2014-11-28,75.08,75.1,74.95,74.95,1474,46.103092834789,46.1153738930827,46.0232659558795,46.0232659558795,2400.44459482534,0.0,1.0
2014-12-01,74.5,74.76,74.042,74.76,1789,45.7469421442698,45.9065959020887,45.4657059093426,45.9065959020887,2913.42970158924,0.0,1.0
2014-12-02,74.14,74.21,73.914,73.98,1743,45.5258830949821,45.5688667990102,45.3871071362625,45.4276346286319,2838.51759076022,0.0,1.0
2014-12-03,73.4301,73.78,73.4,73.77,2732,45.0899669308449,45.3048240456943,45.0714839381128,45.2986835165474,4449.12797358401,0.0,1.0
2014-12-04,73.39,73.75,73.3,73.44,38836,45.0653434089659,45.2864024582537,45.010078646644,45.0960460547003,63245.3638294688,0.0,1.0
2014-12-05,72.78,73.15,72.78,73.09,21626,44.6907711310061,44.9179707094408,44.6907711310061,44.8811275345595,35218.463234527,0.0,1.0
2014-12-08,72.744,73.03,72.53,72.55,16828,44.6686652260774,44.8442843596782,44.5372579023341,44.5495389606278,27404.8043702312,0.0,1.0
2014-12-09,72.408,72.61,72.0,72.0,13948,44.4623434467421,44.5863821355091,44.2118098575493,44.2118098575493,22714.6548226756,0.0,1.0
2014-12-10,72.36,72.48,71.96,71.96,13729,44.4328689068371,44.5065552565997,44.1872477409618,44.1872477409618,22358.0080341636,0.0,1.0
2014-12-11,71.29,71.9,70.9192,71.9,4695,43.7758322881207,44.1504045660805,43.5481414673544,44.1504045660805,7645.92087700474,0.0,1.0
2014-12-12,70.5,70.9,70.38,70.4,37353,43.2907304855171,43.5363516513923,43.2170441357545,43.2293251940483,60830.2625173072,0.0,1.0
2014-12-15,69.973,70.5,69.69,70.5,8867,42.9671245994764,43.2907304855171,42.7933476246196,43.2907304855171,14440.1236243665,0.0,1.0
2014-12-16,68.625,69.14,68.15,69.14,22027,42.1393812704767,42.4556185215411,41.8477061359998,42.4556185215411,35871.5014180582,0.0,1.0
2014-12-17,69.65,69.9733,68.08,68.08,39185,42.7687855080321,42.9673088153508,41.8047224319717,41.8047224319717,63813.7187572802,0.0,1.0
2014-12-18,71.11,71.8299,70.02,70.07,19260,43.6653027634769,44.1073594567609,42.9959850864667,43.0266877322011,31365.3750992782,0.0,1.0
2014-12-19,71.48,71.48,70.1501,70.36,10701,44.0889992746117,44.0889992746117,43.2687144377999,43.3981811550319,17349.1685587082,0.32,1.0
2014-12-22,71.25,71.5,69.72,70.77,13339,43.9471348393408,44.1013353124613,43.0034279438434,43.6510699309495,21626.0685360815,0.0,1.0
2014-12-23,71.35,72.09,70.784,71.47,8757,44.008815028589,44.4652484290257,43.6597051574442,44.0828312556869,14197.4272562011,0.0,1.0
2014-12-24,71.305,72.06,71.305,71.61,4273,43.9810589434274,44.4467443722512,43.9810589434274,44.1691835206344,6927.67005432762,0.0,1.0
2014-12-26,71.425,72.02,71.42,72.02,2087,44.0550751705252,44.422072296552,44.0519911610628,44.422072296552,3383.58235510923,0.0,1.0
2014-12-29,71.3,72.0168,71.04,71.95,6583,43.9779749339649,44.420098530496,43.8176064419196,44.3788961640782,10672.794750208,0.0,1.0
2014-12-30,71.382,72.14,71.2635,71.54,12034,44.0285526891485,44.4960885236498,43.9554616648893,44.1260073881606,19510.3162728244,0.0,1.0
2014-12-31,72.12,72.12,71.3,71.32,5437,44.4837524858002,44.4837524858002,43.9779749339649,43.9903109718146,8814.82379718682,0.0,1.0
2015-01-02,71.392,72.06,71.392,71.57,1546,44.0347207080733,44.4467443722512,44.0347207080733,44.1445114449351,2506.47739386626,0.0,1.0
2015-01-05,70.99,71.78,70.98,71.78,2616,43.7867663472955,44.2740398423563,43.7805983283707,44.2740398423563,4241.23212312686,0.0,1.0
2015-01-06,70.23,71.13,70.23,70.99,4607,43.3179969090092,43.873118612243,43.3179969090092,43.7867663472955,7469.17293243328,0.0,1.0
2015-01-07,70.78,71.249,70.78,71.01,4141,43.6572379498743,43.9465180374484,43.6572379498743,43.7991023851452,6713.66292884875,0.0,1.0
2015-01-08,71.33,71.6,70.9,71.3,10263,43.9964789907394,44.1630155017095,43.7312541769722,43.9779749339649,16639.0540059828,0.0,1.0
2015-01-09,71.22,71.67,70.781,70.93,9733,43.9286307825664,44.2061916341833,43.6578547517668,43.7497582337466,15779.782971863,0.0,1.0
2015-01-12,70.965,71.22,70.96,71.1,3571,43.7713462999835,43.9286307825664,43.7682622905211,43.8546145554685,5789.5412506445,0.0,1.0
2015-01-13,70.685,71.07,70.685,71.0645,15249,43.5986417700885,43.8361104986941,43.5986417700885,43.8327180882854,24722.6867911168,0.0,1.0
2015-01-14,70.49,70.9,70.0,70.86,12750,43.4783654010545,43.7312541769722,43.1761324737384,43.7065821012729,20671.1428019371,0.0,1.0
2015-01-15,70.49,70.61,70.1,70.58,35136,43.4783654010545,43.5523816281524,43.2378126629866,43.5338775713779,56964.8057638324,0.0,1.0
2015-01-16,70.408,70.72,70.15,70.56,4717,43.427787645871,43.6202298363254,43.2686527576107,43.5215415335283,7647.51220366568,0.0,1.0
2015-01-20,70.46,70.98,70.09,70.5,6057,43.4598613442801,43.7805983283707,43.2316446440618,43.4845334199794,9820.00878049671,0.0,1.0
2015-01-21,70.32,71.06,70.2,70.76,12201,43.3735090793326,43.8299424797693,43.2994928522348,43.6449019120247,19781.0677118772,0.0,1.0
2015-01-22,71.2,71.44,70.61,70.68,22378,43.9162947447167,44.0643271989124,43.5523816281524,43.5955577606261,36280.6928330784,0.0,1.0
2015-01-23,71.499,71.499,70.45,71.16,7162,44.1007185105689,44.1007185105689,43.4536933253553,43.8916226690175,11611.5078233312,0.0,1.0
2015-01-26,70.77,71.37,70.0401,70.91,18202,43.8237744608444,44.195319814476,43.3717895381516,43.9104683766918,29393.9888986728,0.28,1.0
2015-01-27,70.899,70.899,69.9064,70.86,2215,43.9036567118752,43.9036567118752,43.2889968485174,43.8795062638892,3576.9522805494,0.0,1.0
2015-01-28,70.5,70.95,70.11,70.9,8200,43.6565790517102,43.9352380669339,43.4150745718497,43.9042759541313,13241.9903839752,0.0,1.0
2015-01-29,70.1371,70.93,70.13,70.35,4992,43.4318560369887,43.9228532218129,43.4274594169708,43.5636927133023,8061.46536546393,0.0,1.0
2015-01-30,70.4899,70.81,70.171,70.55,4046,43.6503247049241,43.8485441510866,43.4528483494689,43.6875411645129,6533.79184067849,0.0,1.0
2015-02-02,70.83,70.83,70.1201,70.57,1264,43.8609289962076,43.8609289962076,43.4213289186358,43.6999260096339,2041.20437138349,0.0,1.0
2015-02-03,70.94,71.4299,70.48,70.88,3325,43.9290456443734,44.2324124256136,43.6441942065892,43.8918911090102,5369.46561301433,0.0,1.0
2015-02-04,70.8995,71.43,70.011,70.7,17920,43.9039663330033,44.2324743498392,43.3537695885005,43.7804275029208,28938.5936196141,0.0,1.0
2015-02-05,70.41,71.5336,70.41,71.17,2104,43.6008472486655,44.2966278475662,43.6008472486655,44.0714713632655,3397.7009473029,0.0,1.0
2015-02-06,71.3,71.3285,70.99,71.2,11289,44.1519728565523,44.1696212608498,43.960007757176,44.0900486309471,18230.3450542312,0.0,1.0
2015-02-09,71.07,71.56,70.03,71.06,18432,44.0095471376602,44.312975843126,43.3655351913655,44.0033547150997,29765.4105801745,0.0,1.0
2015-02-10,70.84,70.99,70.52,70.81,5480,43.8671214187681,43.960007757176,43.6689638968313,43.8485441510866,8849.52528099807,0.0,1.0
2015-02-11,71.2,71.2,70.42,70.87,2740,44.0900486309471,44.0900486309471,43.607039671226,43.8856986864497,4424.76264049903,0.0,1.0
2015-02-12,71.165,71.6,70.97,71.15,4009,44.0683751519852,44.3377455333681,43.947622912055,44.0590865181444,6474.041396263,0.0,1.0
2015-02-13,71.33,71.5,70.92,71.27,7766,44.1705501242339,44.2758213077629,43.9166607992523,44.1333955888708,12541.1338197502,0.0,1.0
2015-02-17,71.29,71.66,70.988,71.27,5083,44.1457804339918,44.3749000687313,43.9587692726639,44.1333955888708,8208.41916118853,0.0,1.0
2015-02-18,71.8,71.83,71.28,71.75,5893,44.4615939845786,44.4801712522602,44.1395880114313,44.430631871776,9516.46943082511,0.0,1.0
2015-02-19,71.41,71.6,71.28,71.43,4729,44.2200895047181,44.3377455333681,44.1395880114313,44.2324743498392,7636.75274705107,0.0,1.0
2015-02-20,71.6399,71.65,71.0101,71.47,3408,44.3624532993846,44.3687076461708,43.9724545265227,44.2572440400813,5503.50039373018,0.0,1.0
2015-02-23,71.5,71.63,70.85,71.56,2288,44.4492091394576,44.5300258833475,44.045125420008,44.4865091750991,3680.4254376436,0.28,1.0
2015-02-24,71.254,71.55,70.5,71.49,3021,44.2962789933274,44.4802925024922,43.8275418787659,44.4429924668507,4859.51278283274,0.0,1.0
2015-02-25,71.2733,71.8,70.65,71.01,5153,44.3082771714588,44.6357093176651,43.9207919678696,44.1445921817187,8289.00012245518,0.0,1.0
2015-02-26,71.6,71.79,71.54,71.68,6880,44.5113758655268,44.6294926450582,44.4740758298853,44.5611092463821,11067.0135537535,0.0,1.0
2015-02-27,71.77,71.91,71.5,71.9,3772,44.6170592998444,44.7040927163412,44.4492091394576,44.6978760437343,6067.55452394739,0.0,1.0
2015-03-02,71.84,71.9797,71.78,71.78,4212,44.6605760080928,44.7474229244114,44.6232759724513,44.6232759724513,6775.32864657116,0.0,1.0
2015-03-03,72.36,72.36,71.84,71.84,2081,44.9838429836525,44.9838429836525,44.6605760080928,44.6605760080928,3347.44988450014,0.0,1.0
2015-03-04,72.44,72.73,72.16,72.16,1354,45.0335763645078,45.2138598701084,44.8595095315141,44.8595095315141,2178.01400461951,0.0,1.0
2015-03-05,72.5299,72.53,72.1301,72.53,1220,45.089464251244,45.0895264179701,44.8409216804194,45.0895264179701,1962.46461272954,0.0,1.0
2015-03-06,72.5299,72.5299,72.2,72.2,586,45.089464251244,45.089464251244,44.8843762219418,44.8843762219418,942.626445130746,0.0,1.0
2015-03-09,71.77,72.53,71.77,72.53,3585,44.6170592998444,45.0895264179701,44.6170592998444,45.0895264179701,5766.75052183229,0.0,1.0
2015-03-10,72.27,72.27,71.41,71.915,5943,44.9278929301902,44.9278929301902,44.3932590859953,44.7072010526447,9559.77638807513,0.0,1.0
2015-03-11,71.46,72.06,71.14,72.01,3176,44.4243424490299,44.797342805445,44.2254089256086,44.7662594424104,5108.84230330248,0.0,1.0
2015-03-12,71.2001,71.97,71.2001,71.97,1722,44.2627711279762,44.7413927519827,44.2627711279762,44.7413927519827,2769.9705435412,0.0,1.0
2015-03-13,71.0,71.14,70.73,71.12,2253,44.1383755091117,44.2254089256086,43.970525348725,44.2129755803948,3624.12522334398,0.0,1.0
2015-03-16,70.48,70.9624,70.31,70.86,8994,43.8151085335521,44.1150008201097,43.7094250992345,44.0513420926149,14467.5464974504,0.0,1.0
2015-03-17,70.17,70.68,69.951,70.53,3865,43.6223916827376,43.9394419856904,43.4862465526461,43.8461918965866,6217.15223622924,0.0,1.0
2015-03-18,70.48,70.48,69.814,70.48,6955,43.8151085335521,43.8151085335521,43.4010781379314,43.8151085335521,11187.6568701098,0.0,1.0
2015-03-19,70.5701,70.87,70.53,70.87,1313,43.8711207537404,44.0575587652218,43.8461918965866,44.0575587652218,2112.06232501138,0.0,1.0
2015-03-20,70.7501,71.29,70.7038,71.29,8170,43.9830208606649,44.3186590147123,43.9542376664949,44.3186590147123,13142.0785950822,0.0,1.0
2015-03-23,71.16,71.29,70.81,70.81,1576,44.4119091038161,44.4930438450119,44.1934694159811,44.1934694159811,2525.18214737956,0.28,1.0
2015-03-24,71.201,71.29,71.16,71.29,1888,44.4374977529625,44.4930438450119,44.4119091038161,44.4930438450119,3025.09130345977,0.0,1.0
2015-03-25,71.6899,71.715,71.46,71.46,2394,44.7426267911982,44.758292037383,44.5991431219603,44.5991431219603,3835.84140915397,0.0,1.0
2015-03-26,71.64,71.64,71.09,71.21,4235,44.7114835328469,44.7114835328469,44.3682211662491,44.4431147735068,6785.62588461448,0.0,1.0
2015-03-27,71.5999,71.94,71.19,71.25,1967,44.6864565857549,44.8987175509911,44.4306325056305,44.4680793092594,3151.67086541599,0.0,1.0
2015-03-30,71.46,71.46,71.07,71.088,5373,44.5991431219603,44.5991431219603,44.3557388983728,44.3669729394615,8609.01248595836,0.0,1.0
2015-03-31,71.45,71.56,71.25,71.56,6027,44.5929019880222,44.6615544613418,44.4680793092594,44.6615544613418,9656.89898620342,0.0,1.0
2015-04-01,71.686,71.81,71.51,71.51,5031,44.7401927489624,44.8175828097953,44.6303487916511,44.6303487916511,8061.03514179349,0.0,1.0
2015-04-02,71.95,72.41,71.72,71.72,5992,44.9049586849293,45.1920508460838,44.761412604352,44.761412604352,9600.81943343801,0.0,1.0
2015-04-06,71.81,72.04,71.81,71.86,953,44.8175828097953,44.9611288903726,44.8175828097953,44.848788479486,1526.96610815528,0.0,1.0
2015-04-07,71.94,72.2596,71.78,71.81,2652,44.8987175509911,45.0981841916542,44.7988594079809,44.8175828097953,4249.22782668185,0.0,1.0
2015-04-08,72.24,72.42,71.8,72.08,6009,45.0859515691354,45.1982919800219,44.8113416758572,44.9860934261251,9628.05807335263,0.0,1.0
2015-04-09,72.463,72.989,72.371,72.42,3622,45.225128855956,45.5534125011022,45.167710423725,45.1982919800219,5803.43257475174,0.0,1.0
2015-04-10,72.6893,72.858,72.33,72.52,2161,45.3663657169761,45.4716536465126,45.1421217745787,45.2607033194034,3462.51181502996,0.0,1.0
2015-04-13,72.71,72.9097,72.6,72.85,24399,45.379284864228,45.5039203089727,45.3106323909085,45.466660739362,39093.8573692347,0.0,1.0
2015-04-14,73.2995,73.41,73.0,73.0,3263,45.7471997098815,45.816164239898,45.5602777484342,45.5602777484342,5228.21659067227,0.0,1.0
2015-04-15,73.2995,73.4782,73.0341,73.36,5702,45.7471997098815,45.8587287733561,45.5815600151632,45.7849585702073,9136.16028195319,0.0,1.0
2015-04-16,73.41,73.41,73.04,73.09,1558,45.816164239898,45.816164239898,45.5852422841867,45.6164479538774,2496.34123452877,0.0,1.0
2015-04-17,72.701,73.3499,72.701,73.0,2354,45.3736678436837,45.7786550249297,45.3736678436837,45.5602777484342,3771.75049170779,0.0,1.0
2015-04-20,72.913,72.9345,72.47,72.86,2241,45.6869727673784,45.7004445750739,45.4093908692814,45.6537631949199,3576.46880724542,0.29,1.0
2015-04-21,72.801,73.1199,72.8,73.1199,1791,45.6167940482207,45.8166154191082,45.616167452514,45.8166154191082,2858.30238008771,0.0,1.0
2015-04-22,73.0999,73.3799,72.85,72.85,5163,45.8040835049729,45.9795303028672,45.6474972378522,45.6474972378522,8239.76280758951,0.0,1.0
2015-04-23,73.24,73.368,72.8,72.8,2623,45.8918695634907,45.9720738139567,45.616167452514,45.616167452514,4186.11230763264,0.0,1.0
2015-04-24,73.49,73.55,73.17,73.34,6312,46.048518490182,46.0861142325879,45.8480078640171,45.9545291341672,10073.4810849322,0.0,1.0
2015-04-27,73.31,73.76,73.1,73.2,16931,45.9357312629643,46.2176993310087,45.8041461645436,45.8668057352201,27020.6128404606,0.0,1.0
2015-04-28,73.244,73.29,73.05,73.05,5175,45.8943759463178,45.923199348829,45.7728163792053,45.7728163792053,8258.91391231371,0.0,1.0
2015-04-29,73.4757,73.4757,73.0,73.0,1033,46.0395581715753,46.0395581715753,45.741486593867,45.741486593867,1648.59093167538,0.0,1.0
2015-04-30,73.0,73.205,72.995,73.205,1843,45.741486593867,45.8699387137539,45.7383536153332,45.8699387137539,2941.29050055927,0.0,1.0
2015-05-01,73.18,73.36,73.18,73.2,3233,45.8542738210848,45.9670610483025,45.8542738210848,45.8668057352201,5159.62679777976,0.0,1.0
2015-05-04,73.0005,73.9,72.8,73.29,2004,45.7417998917204,46.3054227299558,45.616167452514,45.923199348829,3198.23448894236,0.0,1.0
2015-05-05,73.03,73.03,72.75,73.01,3370,45.76028446507,45.76028446507,45.5848376671757,45.7477525509347,5378.26857671444,0.0,1.0
2015-05-06,73.395,73.6135,73.03,73.03,1883,45.9889918980393,46.1259030599675,45.76028446507,45.76028446507,3005.12751630662,0.0,1.0
2015-05-07,73.566,73.566,73.04,73.2499,5998,46.0961397638962,46.0961397638962,45.7665504221376,45.8980728609877,9572.3605113155,0.0,1.0
2015-05-08,73.3905,73.66,73.31,73.66,1911,45.9861722173589,46.1550397603321,45.9357312629643,46.1550397603321,3049.81342732976,0.0,1.0
2015-05-11,73.33,73.9499,73.13,73.64,5354,45.9482631770996,46.3366898557234,45.8229440357465,46.1425078461968,8544.58455778312,0.0,1.0
2015-05-12,73.26,73.52,72.97,72.97,2080,45.904401477626,46.067316361385,45.7226887226641,45.7226887226641,3319.52481886233,0.0,1.0
2015-05-13,73.53,73.95,73.24,73.32,5775,46.0735823184526,46.3367525152941,45.8918695634907,45.9419972200319,9216.46914852402,0.0,1.0
2015-05-14,73.6,73.89,73.2501,73.2501,2514,46.1174440179262,46.2991567728881,45.898198180129,45.898198180129,4012.1564397211,0.0,1.0
2015-05-15,73.661,73.95,73.45,73.45,1572,46.1556663560389,46.3367525152941,46.0234546619114,46.0234546619114,2508.79471887095,0.0,1.0
2015-05-18,73.92,73.9799,73.69,73.91,1702,46.3179546440911,46.3554877269263,46.1738376315351,46.3116886870234,2716.26502004985,0.0,1.0
2015-05-19,73.6,73.88,73.6,73.68,3028,46.1174440179262,46.2928908158205,46.1174440179262,46.1675716744674,4832.46209207458,0.0,1.0
2015-05-20,73.73,74.25,73.65,73.65,1038,46.1989014598057,46.5247312273236,46.1487738032645,46.1487738032645,1656.5705586438,0.0,1.0
2015-05-21,74.0904,74.4636,73.61,73.61,2061,46.4247265525239,46.6585720702887,46.1237099749939,46.1237099749939,3289.20223638234,0.0,1.0
2015-05-22,73.7,74.05,73.27,73.7,3153,46.3618163435647,46.5819877916006,46.0913199931205,46.3618163435647,5012.23028619014,0.29,1.0
2015-05-26,73.7,73.9838,73.4,73.92,8451,46.3618163435647,46.5403439348578,46.1730979595339,46.5002098251873,13434.3032504259,0.0,1.0
2015-05-27,74.39,74.39,73.3301,73.45,2119,46.7958686268355,46.7958686268355,46.1291265760547,46.204551023539,3368.51125164507,0.0,1.0
2015-05-28,73.2531,73.992,73.2531,73.81,2942,46.0806888574868,46.5455022373547,46.0806888574868,46.431013084376,4676.80986424719,0.0,1.0
2015-05-29,73.16,73.67,73.16,73.67,1775,46.0221232523092,46.3429445051616,46.0221232523092,46.3429445051616,2821.66468696083,0.0,1.0
2015-06-01,72.9,73.56,72.89,73.56,13971,45.8585673194826,46.2737477643503,45.8522767066815,46.2737477643503,22209.2830093125,0.0,1.0
2015-06-02,73.541,73.541,72.95,72.95,2185,46.2617956000284,46.2617956000284,45.8900203834877,45.8900203834877,3473.42948789263,0.0,1.0
2015-06-03,73.08,73.47,72.66,73.32,14570,45.971798349901,46.2171322491411,45.7075926122579,46.1227730571257,23161.4954867715,0.0,1.0
2015-06-04,73.032,73.24,72.41,72.614,2882,45.9416034084561,46.0724481547175,45.5503272922323,45.6786557933732,4581.42964947669,0.0,1.0
2015-06-05,72.73,72.73,72.3,72.3,1272,45.7516269018651,45.7516269018651,45.481130551421,45.481130551421,2022.06055313475,0.0,1.0
2015-06-08,72.5478,72.95,72.34,72.51,6773,45.6370119366304,45.8900203834877,45.5062930026251,45.6132334202425,10766.8365773441,0.0,1.0
2015-06-09,72.672,72.672,72.2,72.4,2534,45.7151413476192,45.7151413476192,45.4182244234107,45.5440366794313,4028.22440380774,0.0,1.0
2015-06-10,72.709,72.709,72.0101,72.69,1512,45.738416614983,45.738416614983,45.2987656863192,45.726464450661,2403.58141221677,0.0,1.0
2015-06-11,72.31,72.7,72.079,72.69,2824,45.487421164222,45.732755063462,45.3421080085183,45.726464450661,4489.22877519853,0.0,1.0
2015-06-12,72.23,72.92,72.23,72.31,1398,45.4370962618138,45.8711485450846,45.4370962618138,45.487421164222,2222.35900415281,0.0,1.0
2015-06-15,72.22,72.22,72.22,72.22,919,45.4308056490128,45.4308056490128,45.4308056490128,45.4308056490128,1460.90695623493,0.0,1.0
2015-06-16,72.35,72.66,72.14,72.66,1164,45.5125836154261,45.7075926122579,45.3804807466046,45.7075926122579,1850.37616654784,0.0,1.0
2015-06-17,71.96,72.659,71.93,72.16,2406,45.2672497161861,45.7069635509778,45.248377877783,45.3930619722066,3824.74661229733,0.0,1.0
2015-06-18,72.2815,72.525,72.031,72.25,2558,45.4694929177391,45.6226693394441,45.3119130670734,45.4496774874158,4066.37648971595,0.0,1.0
2015-06-19,72.19,72.29,72.0001,72.17,14032,45.4119338106097,45.47483993862,45.2924750735182,45.3993525850076,22306.2528943292,0.0,1.0
2015-06-22,71.5809,72.3,71.5809,72.3,2468,45.2143456625295,45.6685678917264,45.2143456625295,45.6685678917264,3907.20375605048,0.295,1.0
2015-06-23,72.44,72.5399,71.85,71.85,2985,45.7569994201475,45.8201016322136,45.3843236932302,45.3843236932302,4725.69011823772,0.0,1.0
2015-06-24,72.26,72.68,72.04,72.25,3260,45.643301740749,45.9085963260121,45.5043379103731,45.6369852030046,5161.05520450753,0.0,1.0
2015-06-25,72.38,72.52,71.76,72.5,5814,45.7191001936813,45.8075317221023,45.327474853531,45.7948986466136,9204.40949662784,0.0,1.0
2015-06-26,71.83,71.95,71.78,71.95,1427,45.3716906177415,45.4474890706738,45.3401079290197,45.4474890706738,2259.14901129823,0.0,1.0
2015-06-29,71.66,72.15,71.54,72.15,3183,45.2643094760873,45.573819825561,45.188511023155,45.573819825561,5039.15298035199,0.0,1.0
2015-06-30,71.9595,72.28,71.66,71.91,3800,45.4534897815309,45.6559348162377,45.2643094760873,45.4222229196964,6015.95391936461,0.0,1.0
2015-07-01,71.695,72.33,71.64,72.33,2452,45.2864173581926,45.6875175049595,45.2516764005986,45.6875175049595,3881.87342375842,0.0,1.0
2015-07-02,72.28,72.44,71.73,71.73,2206,45.6559348162377,45.7569994201475,45.3085252402979,45.3085252402979,3492.41956476798,0.0,1.0
2015-07-06,71.84,72.37,71.75,72.0715,3339,45.3780071554858,45.7127836559369,45.3211583157866,45.5242350042678,5286.12372019959,0.0,1.0
2015-07-07,71.84,71.84,71.84,71.84,415,45.3780071554858,45.3780071554858,45.3780071554858,45.3780071554858,657.005493825345,0.0,1.0
2015-07-08,71.66,72.09,71.66,72.09,1092,45.2643094760873,45.5359205990949,45.2643094760873,45.5359205990949,1728.7951789332,0.0,1.0
2015-07-09,72.01,72.19,71.52,72.16,4738,45.48538829714,45.5990859765385,45.1758779476663,45.5801363633054,7500.9446499867,0.0,1.0
2015-07-10,71.71,72.16,71.65,72.16,2217,45.2958921648091,45.5801363633054,45.257992938343,45.5801363633054,3509.83416821877,0.0,1.0
2015-07-13,71.6101,72.07,71.6101,72.07,458,45.232789952743,45.5232875236061,45.232789952743,45.5232875236061,725.08076186026,0.0,1.0
2015-07-14,72.0199,72.33,71.74,72.2,43894,45.4916416695069,45.6875175049595,45.3148417780422,45.6054025142828,69490.6003517342,0.0,1.0
2015-07-15,71.86,72.57,71.81,72.57,53042,45.3906402309746,45.8391144108242,45.3590575422528,45.8391144108242,83973.2178397203,0.0,1.0
2015-07-16,71.94,72.0,71.46,71.95,2483,45.4411725329294,45.4790717593956,45.1379787212001,45.4474890706738,3930.95094257429,0.0,1.0
2015-07-17,72.44,72.48,71.78,72.01,1952,45.7569994201475,45.7822655711249,45.3401079290197,45.48538829714,3090.3005396315,0.0,1.0
2015-07-20,71.89,72.49,71.83,72.44,24331,45.4095898442076,45.7885821088693,45.3716906177415,45.7569994201475,38519.5196873843,0.0,1.0
2015-07-21,71.63,72.256,71.63,72.256,1222,45.2453598628543,45.6407751256512,45.2453598628543,45.6407751256512,1934.60412880619,0.0,1.0
2015-07-22,71.72,72.3236,71.67,71.67,2129,45.3022087025535,45.6834749208031,45.2706260138317,45.2706260138317,3370.51734061243,0.0,1.0
2015-07-23,72.16,72.2499,71.47,71.47,1026,45.5801363633054,45.6369220376272,45.1442952589445,45.1442952589445,1624.30755822844,0.0,1.0
2015-07-24,71.61,71.9799,71.37,71.37,2407,45.2327267873655,45.4663755185294,45.0811298815009,45.0811298815009,3810.631864187,0.0,1.0
2015-07-27,70.84,71.15,70.55,71.15,1161,44.9326912445084,45.1293193400166,44.7487488325814,45.1293193400166,1830.40983573518,0.295,1.0
2015-07-28,70.81,70.81,70.36,70.39,1055,44.9136627191367,44.9136627191367,44.6282348385603,44.6472633639321,1663.29231412628,0.0,1.0
2015-07-29,70.924,71.03,70.4001,70.47,3791,44.9859711155494,45.0532052385296,44.6536696341406,44.6980060982568,5976.81626810684,0.0,1.0
2015-07-30,70.93,70.9524,70.72,70.72,1624,44.9897768206237,45.0039847862346,44.8565771430214,44.8565771430214,2560.36655747969,0.0,1.0
2015-07-31,71.0298,71.08,71.0,71.08,1320,45.0530783816937,45.0849194474825,45.0341767131578,45.0849194474825,2081.08611814852,0.0,1.0
2015-08-03,70.77,71.0898,70.51,70.78,14200,44.8882913519743,45.0911354324373,44.7233774654191,44.8946341937649,22387.441574022,0.0,1.0
2015-08-04,70.612,71.03,70.612,70.77,4320,44.7880744516831,45.0532052385296,44.7880744516831,44.8882913519743,6810.82729575879,0.0,1.0
2015-08-05,70.72,70.79,70.44,70.79,877,44.8565771430214,44.9009770355555,44.678977572885,44.9009770355555,1382.66100425474,0.0,1.0
2015-08-06,70.3,70.75,69.84,70.61,4271,44.5901777878168,44.8756056683932,44.2984070654499,44.786805883325,6733.57485652449,0.0,1.0
2015-08-07,70.56,70.607,70.13,70.13,1726,44.755091674372,44.7849030307878,44.4823494773769,44.4823494773769,2721.17775751844,0.0,1.0
2015-08-10,70.1,70.5528,70.1,70.5528,2131,44.4633209520051,44.7505248282828,44.4633209520051,44.7505248282828,3359.69281649583,0.0,1.0
2015-08-11,69.78,70.2,69.78,70.2,1264,44.2603500147064,44.526749369911,44.2603500147064,44.526749369911,1992.79761616646,0.0,1.0
2015-08-12,69.39,70.19,69.39,70.0,1312,44.0129791848735,44.5204065281204,44.0129791848735,44.3998925340992,2068.47347500823,0.0,1.0
2015-08-13,70.09,70.09,69.6117,69.6117,3113,44.4569781102145,44.4569781102145,44.1535999873708,44.1535999873708,4907.89476196693,0.0,1.0
2015-08-14,70.07,70.45,69.65,69.98,5541,44.4442924266333,44.6853204146756,44.1778930714287,44.3872068505181,8735.83195504618,0.0,1.0
2015-08-17,70.19,70.19,69.76,69.76,1440,44.5204065281204,44.5204065281204,44.2476643311252,44.2476643311252,2270.27576525293,0.0,1.0
2015-08-18,69.8,70.01,69.8,70.01,482,44.2730356982875,44.4062353758898,44.2730356982875,44.4062353758898,759.911749202717,0.0,1.0
2015-08-19,69.225,69.85,69.225,69.8,1165,43.9083222953289,44.3047499072404,43.9083222953289,44.2730356982875,1836.71615730532,0.0,1.0
2015-08-20,69.15,69.49,68.6485,69.1,1816,43.8607509818995,44.0764076027794,43.5426574661016,43.8290367729465,2863.06999284675,0.0,1.0
2015-08-21,68.8,69.152,68.67,68.88,3459,43.638751519229,43.8620195502576,43.5562945759514,43.6894942535536,5453.39157778464,0.0,1.0
2015-08-24,67.4269,68.2,67.25,68.2,18659,42.9485869039953,43.4410246778731,42.8359077652048,43.4410246778731,29293.595384461,0.285,1.0
2015-08-25,67.93,68.29,67.3301,68.29,11239,43.2690440816411,43.4983515432838,42.8869286754203,43.4983515432838,17644.6068131174,0.0,1.0
2015-08-26,67.59,67.66,67.26,67.46,4833,43.0524759234229,43.097063485409,42.8422774169171,42.969670451163,7587.5420168873,0.0,1.0
2015-08-27,68.17,68.17,67.56,67.56,5247,43.4219157227362,43.4219157227362,43.033366968286,43.033366968286,8237.49906116442,0.0,1.0
2015-08-28,68.2,68.67,68.1991,68.4,9103,43.4410246778731,43.7403983083511,43.440451409219,43.5684177121191,14291.2052513398,0.0,1.0
2015-08-31,68.3724,68.3724,68.26,68.26,664,43.5508374733931,43.5508374733931,43.4792425881469,43.4792425881469,1042.44318212563,0.0,1.0
2015-09-01,68.205,68.6145,68.0,68.0,3296,43.4442095037293,43.7050467413479,43.3136316436271,43.3136316436271,5174.53724139468,0.0,1.0
2015-09-02,67.371,68.35,67.37,68.17,5667,42.9129805509236,43.5365694535576,42.9123435857524,43.4219157227362,8896.8757727499,0.0,1.0
2015-09-03,67.36,68.46,67.33,67.53,8866,42.9059739340401,43.6066356223929,42.8868649789032,43.0142580131491,13919.1283926594,0.0,1.0
2015-09-04,67.9363,68.57,67.39,68.57,3820,43.2730569622198,43.6767017912281,42.925082889177,43.6767017912281,5997.18818632515,0.0,1.0
2015-09-08,67.69,68.21,67.28,67.6,11096,43.1161724405459,43.4473943295854,42.8550167203417,43.0588455751352,17420.104742268,0.0,1.0
2015-09-09,67.84,67.9,67.505,67.74,6240,43.2117172162304,43.2499351265042,42.9983338838684,43.1480206991074,9796.45400069867,0.0,1.0
2015-09-10,67.6768,67.73,67.57,67.57,1398,43.1077645002857,43.1416510473951,43.0397366199983,43.0397366199983,2194.78248284884,0.0,1.0
2015-09-11,67.7812,67.7812,67.21,67.21,986,43.1742636641621,43.1742636641621,42.8104291583556,42.8104291583556,1547.9653276745,0.0,1.0
2015-09-14,67.7467,67.7467,67.47,67.47,1123,43.1522883657546,43.1522883657546,42.9760401028753,42.9760401028753,1763.04773121548,0.0,1.0
2015-09-15,67.65,67.66,66.68,67.179,3807,43.0906938336967,43.097063485409,42.4728376176038,42.7906832380475,5976.77890715703,0.0,1.0
2015-09-16,67.0,67.95,67.0,67.2565,2504,42.6766664723973,43.2817833850657,42.6766664723973,42.8400480388178,3931.14115669063,0.0,1.0
2015-09-17,68.04,68.55,67.32,67.69,3966,43.3391102504763,43.6639624878035,42.8804953271909,43.1161724405459,6226.40009082868,0.0,1.0
2015-09-18,67.9401,68.312,67.9401,67.98,4066,43.2754774298705,43.5123647770508,43.2754774298705,43.3008923402026,6383.39454596808,0.0,1.0
2015-09-21,66.97,68.01,66.28,68.01,7159,42.819983635924,43.4849497846677,42.3788041718538,43.4849497846677,11196.6000285384,0.255,1.0
2015-09-22,66.98,67.258,66.76,66.8601,4950,42.8263775412004,43.0041281078838,42.68571162512,42.7497146169366,7741.74747049378,0.0,1.0
2015-09-23,66.681,66.89,66.54,66.74,5895,42.6351997734366,42.768832393713,42.5450457090397,42.6729238145673,9219.71744213351,0.0,1.0
2015-09-24,66.44,66.7136,66.42,66.42,2215,42.4811066562758,42.6560439046376,42.4683188457231,42.4683188457231,3464.23649437247,0.0,1.0
2015-09-25,66.3,66.94,66.12,66.12,7024,42.3915919824065,42.8008019200949,42.2765016874317,42.2765016874317,10985.4614611613,0.0,1.0
2015-09-28,66.09,66.78,66.05,66.05,35853,42.2573199716025,42.6984994356728,42.231744350497,42.231744350497,56073.7115271947,0.0,1.0
2015-09-29,65.62,66.306,65.5915,66.16,36984,41.9568064236126,42.3954283255723,41.9385837935749,42.3020773085372,57842.5835249984,0.0,1.0
2015-09-30,66.25,66.6,65.7,65.7,56357,42.3596224560246,42.5834091406979,42.0079576658236,42.0079576658236,88141.7499383067,0.0,1.0
2015-10-01,66.67,67.064,66.15,66.25,84254,42.6281664776326,42.880086345522,42.2956834032608,42.3596224560246,131772.361894744,0.0,1.0
2015-10-02,66.96,67.2,66.4832,66.7,72427,42.8135897306477,42.9670434572808,42.5087283270698,42.6473481934618,113275.059403122,0.0,1.0
2015-10-05,67.26,67.47,66.3801,67.15,16799,43.0054068889391,43.1396788997431,42.4428071636703,42.9350739308989,26273.4577286515,0.0,1.0
2015-10-06,67.81,67.81,67.1301,67.51,6099,43.3570716791401,43.3570716791401,42.9223500593989,43.1652545208486,9538.77127728111,0.0,1.0
2015-10-07,68.08,68.124,67.35,67.9,99950,43.5297071216023,43.5578403048184,43.0629520364265,43.4146168266275,156320.739328455,0.0,1.0
2015-10-08,67.69,67.71,67.43,67.65,1774,43.2803448158235,43.2931326263762,43.1141032786376,43.254769194718,2774.51717427393,0.0,1.0
2015-10-09,68.35,68.488,67.8007,68.06,54244,43.7023425640646,43.7905784568787,43.351125347233,43.5169193110496,84837.040361508,0.0,1.0
2015-10-12,68.13,68.76,67.802,68.76,3756,43.5616766479842,43.9644926803963,43.3519565549189,43.9644926803963,5874.34414124741,0.0,1.0
2015-10-13,68.3088,68.3088,67.98,67.98,666,43.6759996743259,43.6759996743259,43.4657680688385,43.4657680688385,1041.61693239371,0.0,1.0
2015-10-14,68.25,68.442,67.512,68.13,66974,43.6384035113008,43.7611664926073,43.1665333019039,43.5616766479842,104746.625270475,0.0,1.0
2015-10-15,68.56,68.56,67.76,68.25,10302,43.8366145748686,43.8366145748686,43.3251021527581,43.6384035113008,16112.2186749549,0.0,1.0
2015-10-16,68.56,68.828,67.8868,68.19,56345,43.8366145748686,44.0079712362757,43.4061768716627,43.6000400796425,88122.982065651,0.0,1.0
2015-10-19,68.92,68.92,67.8801,68.15,5298,44.0667951648184,44.0667951648184,43.4018929551275,43.574464458537,8286.0157775103,0.0,1.0
2015-10-20,68.45,68.8,67.9159,68.43,39215,43.7662816168284,43.9900683015018,43.4247831360169,43.7534938062757,61331.8438495786,0.0,1.0
2015-10-21,68.6,68.808,68.08,68.45,68229,43.8621901959742,43.9951834257229,43.5297071216023,43.7662816168284,106709.431952388,0.0,1.0
2015-10-22,68.61,68.76,68.54,68.76,4795,43.8685841012505,43.9644926803963,43.8238267643159,43.9644926803963,7499.32911535711,0.0,1.0
2015-10-23,68.98,69.2199,68.55,68.55,10241,44.1051585964766,44.258548384057,43.8302206695923,43.8302206695923,16016.8153222883,0.0,1.0
2015-10-26,68.53,68.886,68.334,68.53,45167,43.9804774435872,44.2089474562812,43.8546905826658,43.9804774435872,70378.8291968924,0.255,1.0
2015-10-27,68.51,68.705,68.46,68.7,35132,43.9676420496156,44.0927871408384,43.9355535646867,44.0895782923456,54742.3788904559,0.0,1.0
2015-10-28,68.42,68.97,68.1301,68.1301,38725,43.9098827767436,44.2628561109618,43.7238337411256,43.7238337411256,60340.9604500997,0.0,1.0
2015-10-29,68.37,68.67,67.958,68.55,17835,43.8777942918146,44.0703252013882,43.6133851760003,43.9933128375588,27790.3429213048,0.0,1.0
2015-10-30,68.4399,68.4399,68.0,68.29,2222,43.9226539937453,43.9226539937453,43.6403395033406,43.8264527159284,3462.30120387661,0.0,1.0
2015-11-02,68.34,68.374,68.085,68.085,4077,43.8585412008573,43.8803613706089,43.6948899277197,43.6948899277197,6352.74617831005,0.0,1.0
2015-11-03,68.62,68.62,67.8501,68.25,4184,44.0382367164593,44.0382367164593,43.5441382255237,43.8007819279852,6519.47265392427,0.0,1.0
2015-11-04,68.4301,68.894,68.294,68.42,27714,43.9163646506992,44.2140816138698,43.8290197947227,43.9098827767436,43183.7153754439,0.0,1.0
2015-11-05,68.5899,68.96,68.322,68.5,42810,44.0189194485321,44.256438413976,43.8469893462829,43.9612243526298,66706.1721592968,0.0,1.0
2015-11-06,68.3135,68.5,68.3135,68.5,1492,43.841534303845,43.9612243526298,43.841534303845,43.9612243526298,2324.8215104338,0.0,1.0
2015-11-09,67.82,68.35,67.82,68.1,1488,43.5248209575964,43.8649588978431,43.5248209575964,43.7045164731984,2318.58874499028,0.0,1.0
2015-11-10,68.1,68.3,67.91,67.95,35161,43.7045164731984,43.8328704129141,43.5825802304685,43.6082510184117,54787.5664399215,0.0,1.0
2015-11-11,67.84,68.2,67.77,68.2,3580,43.537656351568,43.7686934430563,43.4927324726675,43.7686934430563,5578.32507195241,0.0,1.0
2015-11-12,67.69,68.2542,67.69,67.78,13855,43.4413908967812,43.8034773607192,43.4413908967812,43.4991501696533,21588.7413050002,0.0,1.0
2015-11-13,67.8,68.0299,67.59,67.91,34714,43.5119855636249,43.6595284173281,43.3772139269234,43.5825802304685,54091.0549016078,0.0,1.0
2015-11-16,67.1901,67.5501,67.0,67.33,189797,43.1205702244618,43.3516073159501,42.998569804762,43.210353805293,295740.045721048,0.0,1.0
2015-11-17,67.43,67.44,67.32,67.34,12147,43.2745307751508,43.2809484721366,43.2039361083072,43.2167715022787,18927.3504606162,0.0,1.0
2015-11-18,67.56,67.57,67.39,67.46,62630,43.357960835966,43.3643785329518,43.2488599872077,43.2937838661082,97589.5249319497,0.0,1.0
2015-11-19,67.75,68.06,67.55,67.58,76516,43.4798970786959,43.6788456852553,43.3515431389802,43.3707962299376,119226.570169137,0.0,1.0
2015-11-20,68.3,68.44,67.7352,67.78,69359,43.8328704129141,43.9227181707151,43.470398887157,43.4991501696533,108074.594599315,0.0,1.0
2015-11-23,67.62,68.1212,67.62,67.92,4549,43.566535988004,43.8894515135466,43.566535988004,43.7598214182969,7060.54252476484,0.265,1.0
2015-11-24,67.52,67.72,67.51,67.52,6529,43.5021075112398,43.6309644647683,43.4956646635633,43.5021075112398,10133.7177718597,0.0,1.0
2015-11-25,67.8,68.035,67.64,67.67,29791,43.6825072461797,43.8339141665758,43.5794216833569,43.5987502263862,46238.870599092,0.0,1.0
2015-11-27,67.7,67.95,67.5725,67.89,64603,43.6180787694155,43.7791499613262,43.535932461541,43.7404928752676,100270.879034377,0.0,1.0
2015-11-30,67.525,67.84,67.25,67.84,4060,43.505328935078,43.7082786368855,43.3281506239762,43.7082786368855,6301.56136525505,0.0,1.0
2015-12-01,67.42,67.5845,67.19,67.19,43913,43.4376790344755,43.5436638787527,43.2894935379177,43.2894935379177,68157.749810947,0.0,1.0
2015-12-02,67.2471,67.5399,67.241,67.52,3938,43.3262821981501,43.5149287781159,43.3223520610674,43.5021075112398,6112.20410255526,0.0,1.0
2015-12-03,66.96,67.19,66.7901,67.07,62936,43.1413080413598,43.2894935379177,43.0318440593373,43.2121793658005,97683.5138137172,0.0,1.0
2015-12-04,66.77,66.8445,66.675,66.7489,19895,43.0188939355077,43.0668931506971,42.9576868825816,43.0052995269104,30879.2027984604,0.0,1.0
2015-12-07,66.75,66.91,66.41,66.64,68304,43.0060082401548,43.1090938029777,42.7869514191563,42.9351369157141,106015.233372508,0.0,1.0
2015-12-08,66.41,66.865,66.41,66.6,15444,42.7869514191563,43.0801009884337,42.7869514191563,42.9093655250084,23970.7669273396,0.0,1.0
2015-12-09,66.26,66.53,66.19,66.35,4479,42.6903087040099,42.8642655912734,42.6452087702749,42.7482943330977,6951.89491501905,0.0,1.0
2015-12-10,66.25,66.35,66.05,66.21,14150,42.6838658563334,42.7482943330977,42.5550089028049,42.6580944656277,21962.3382557535,0.0,1.0
2015-12-11,65.73,66.3,65.73,66.2,17114,42.3488377771592,42.7160800947156,42.3488377771592,42.6516516179513,26562.7884741318,0.0,1.0
2015-12-14,65.3,65.6144,65.27,65.4501,10977,42.0717953270728,42.2743584580197,42.0524667840435,42.168502470696,17037.4973168485,0.0,1.0
2015-12-15,65.47,65.48,65.16,65.47,6382,42.1813237375721,42.1877665852485,41.9815954596028,42.1813237375721,9905.55779139352,0.0,1.0
2015-12-16,65.28,65.537,65.24,65.24,1059,42.05890963172,42.2244908170042,42.0331382410142,42.0331382410142,1643.68312458253,0.0,1.0
2015-12-17,65.52,65.83,65.46,65.63,5601,42.2135379759542,42.4132662539235,42.1748808898957,42.2844093003949,8693.3608883728,0.0,1.0
2015-12-18,65.37,65.695,65.37,65.695,1418,42.1168952608078,42.3262878102917,42.1168952608078,42.3262878102917,2200.89015170731,0.0,1.0
2015-12-21,65.11,65.44,65.11,65.2,18484,42.120116684646,42.3335960043501,42.120116684646,42.1783383172926,28572.8847574325,0.265,1.0
2015-12-22,65.55,65.6,65.1,65.1,22738,42.4047557775848,42.4371011290551,42.113647614352,42.113647614352,35148.7910416847,0.0,1.0
2015-12-23,65.12,65.6,65.0,65.6,2104,42.1265857549401,42.4371011290551,42.0489569114113,42.4371011290551,3252.39934698322,0.0,1.0
2015-12-24,65.0406,65.15,65.0406,65.15,711,42.0752213368052,42.1459929658223,42.0752213368052,42.1459929658223,1099.07601506895,0.0,1.0
2015-12-28,65.11,65.36,65.11,65.18,5353,42.120116684646,42.2818434419976,42.120116684646,42.1654001767045,8274.7593652097,0.0,1.0
2015-12-29,65.1,65.5,64.9848,65.22,3979,42.113647614352,42.3724104261145,42.0391239245644,42.1912764578807,6150.8065597178,0.0,1.0
2015-12-30,65.28,65.575,65.0004,65.15,37709,42.2300908796451,42.42092845332,42.0492156742231,42.1459929658223,58291.2200453377,0.0,1.0
2015-12-31,65.58,65.58,65.1101,65.44,3963,42.424162988467,42.424162988467,42.120181375349,42.3335960043501,6126.0734848358,0.0,1.0
2016-01-04,65.39,65.645,65.13,65.13,27228,42.3012506528798,42.4662119453784,42.1330548252341,42.1330548252341,42089.5101804464,0.0,1.0
2016-01-05,65.94,65.94,65.2501,65.2501,9876,42.6570495190533,42.6570495190533,42.2107483594659,42.2107483594659,15266.4904709156,0.0,1.0
2016-01-06,65.74,65.98,65.38,65.4,56337,42.527668113172,42.6829258002295,42.2947815825857,42.3077197231739,87086.7024767082,0.0,1.0
2016-01-07,65.42,65.7,65.345,65.64,19649,42.320657863762,42.5017918319958,42.2721398365565,42.4629774102314,30373.7617722782,0.0,1.0
2016-01-08,65.76,65.76,65.34,65.3499,67366,42.5406062537601,42.5406062537601,42.2689053014095,42.2753096810006,104135.520156308,0.0,1.0
2016-01-11,65.22,65.61,65.22,65.49,49093,42.1912764578807,42.4435701993492,42.1912764578807,42.3659413558204,75888.8028238819,0.0,1.0
2016-01-12,65.1,65.59,64.705,65.09,116286,42.113647614352,42.4306320587611,41.8581193377365,42.1071785440579,179756.896608028,0.0,1.0
2016-01-13,65.08,65.16,64.92,65.03,34620,42.1007094737638,42.1524620361163,41.9972043490588,42.0683641222935,53516.1907759313,0.0,1.0
2016-01-14,64.57,65.1,64.31,65.1,30568,41.7707868887666,42.113647614352,41.602591061121,42.113647614352,47252.5395620643,0.0,1.0
2016-01-15,64.3301,64.76,64.25,64.65,10264,41.615593892412,41.8936992243538,41.5637766393566,41.8225394511191,15866.2675368041,0.0,1.0
2016-01-19,64.73,64.81,64.35,64.36,6841,41.8742920134716,41.9260445758241,41.6284673422972,41.6349364125913,10574.9353292359,0.0,1.0
2016-01-20,64.02,64.67,64.02,64.51,2247,41.4149880225931,41.8354775917072,41.4149880225931,41.7319724670022,3473.45120374112,0.0,1.0
2016-01-21,63.735,63.99,63.5,63.5,1996,41.2306195192123,41.3955808117109,41.0785963673018,41.0785963673018,3085.45109152972,0.0,1.0
2016-01-22,64.0,64.33,63.765,64.33,3859,41.402049882005,41.6155292017091,41.2500267300945,41.6155292017091,5965.30849810279,0.0,1.0
2016-01-25,63.81,64.208,63.7,63.73,3596,41.4505679092105,41.7091061638393,41.379112612705,41.3986004208429,5535.76878615004,0.265,1.0
2016-01-26,63.8,64.0,63.7501,64.0,1759,41.4440719731645,41.5739906940835,41.4116572522952,41.5739906940835,2707.84685618407,0.0,1.0
2016-01-27,64.37,64.4,63.65,63.87,65296,41.8143403277837,41.8338281359216,41.3466329324753,41.4895435254862,100518.230995677,0.0,1.0
2016-01-28,64.3,64.61,64.14,64.1701,66379,41.7688687754621,41.9702427928865,41.6649337987268,41.6844865662252,102185.427212417,0.0,1.0
2016-01-29,64.6,64.93,64.3846,64.78,54832,41.9637468568406,42.1781127463569,41.8238243944108,42.0806737056677,84409.6980206282,0.0,1.0
2016-02-01,64.61,64.87,64.38,64.38,58520,41.9702427928865,42.1391371300812,41.8208362638297,41.8208362638297,90087.09381688,0.0,1.0
2016-02-02,64.61,64.9,64.4392,64.9,34931,41.9702427928865,42.1586249382191,41.8592922052217,42.1586249382191,53773.6205419931,0.0,1.0
2016-02-03,64.81,64.81,64.313,64.6,30687,42.1001615138055,42.1001615138055,41.7773134923218,41.9637468568406,47240.3049890396,0.0,1.0
2016-02-04,64.99,64.99,64.39,64.69,26321,42.2170883626326,42.2170883626326,41.8273321998756,42.0222102812541,40519.1797052991,0.0,1.0
2016-02-05,64.41,65.075,64.4,64.4,30939,41.8403240719675,42.2723038190232,41.8338281359216,41.8338281359216,47628.2398427965,0.0,1.0
2016-02-08,64.71,64.9,64.3801,64.3801,42672,42.035202153346,42.1586249382191,41.8209012231901,41.8209012231901,65690.301902835,0.0,1.0
2016-02-09,64.96,64.96,64.6,64.65,7343,42.1976005544948,42.1976005544948,41.9637468568406,41.9962265370703,11303.9905997497,0.0,1.0
2016-02-10,64.57,64.86,64.4701,64.64,48061,41.9442590487027,42.1326411940353,41.8793646476037,41.9897306010244,73986.2579619459,0.0,1.0
2016-02-11,64.19,64.75,64.1701,64.1701,26757,41.6974134789566,42.0611858975298,41.6844865662252,41.6844865662252,41190.3685792594,0.0,1.0
2016-02-12,64.58,64.58,64.15,64.57,23302,41.9507549847487,41.9507549847487,41.6714297347728,41.9442590487027,35871.6585803304,0.0,1.0
2016-02-16,64.51,64.66,64.45,64.59,2384,41.905283432427,42.0027224731163,41.8663078161513,41.9572509207946,3669.9868704621,0.0,1.0
2016-02-17,64.73,64.74,64.42,64.51,8872,42.0481940254379,42.0546899614839,41.8468200080135,41.905283432427,13657.7699306794,0.0,1.0
2016-02-18,64.9233,65.2,64.713,65.2,1837,42.1737604692062,42.3535030195976,42.0371509341598,42.3535030195976,2827.92192996597,0.0,1.0
2016-02-19,65.03,65.145,64.7,64.7,5541,42.2430721068164,42.3177753713449,42.0287062173001,42.0287062173001,8529.94851058326,0.0,1.0
2016-02-22,64.91,64.95,64.677,64.755,29476,42.3372631794827,42.3633530042737,42.1852899500756,42.2361651084179,45191.5645063994,0.265,1.0
2016-02-23,65.08,65.23,64.755,64.89,4700,42.4481449348442,42.5459817778102,42.2361651084179,42.3242182670873,7205.87437848001,0.0,1.0
2016-02-24,64.89,64.915,64.77,64.9,757,42.3242182670873,42.3405244075816,42.2459487927145,42.330740723285,1160.6057243637,0.0,1.0
2016-02-25,64.8,65.1879,64.8,65.1879,926,42.2655161613077,42.5185222372177,42.2655161613077,42.5185222372177,1419.7105690367,0.0,1.0
2016-02-26,64.67,65.1746,64.67,65.1746,1274,42.1807242307371,42.5098473704747,42.1807242307371,42.5098473704747,1953.2519059965,0.0,1.0
2016-02-29,64.82,65.01,64.79,64.84,638,42.2785610737031,42.4024877414601,42.2589937051099,42.2916059860986,978.159117759629,0.0,1.0
2016-03-01,65.24,65.3832,65.01,65.01,1124,42.5525042340079,42.6459058067594,42.4024877414601,42.4024877414601,1723.27719178969,0.0,1.0
2016-03-02,65.32,65.3456,64.985,65.2572,5053,42.6046838835898,42.621381371456,42.3861816009657,42.563722858668,7747.0815392467,0.0,1.0
2016-03-03,65.67,65.9228,65.22,65.46,7104,42.8329698505104,42.9978575431891,42.5394593216124,42.695998270358,10891.6024648345,0.0,1.0
2016-03-04,65.83,66.01,65.37,65.83,7762,42.9373291496741,43.0547333612333,42.6372961645784,42.9373291496741,11900.4248778217,0.0,1.0
2016-03-07,65.94,66.13,65.865,65.93,1660,43.0090761678492,43.1330028356061,42.9601577463662,43.0025537116515,2545.05350388869,0.0,1.0
2016-03-08,66.045,66.1008,65.97,66.1,1515,43.0775619579254,43.1139572635087,43.0286435364424,43.1134354670129,2322.74461348877,0.0,1.0
2016-03-09,66.0566,66.1757,65.96,66.11,8099,43.0851280071148,43.1628104604298,43.0221210802447,43.1199579232106,12417.1014024063,0.0,1.0
2016-03-10,65.93,66.2061,65.31,65.91,15502,43.0025537116515,43.1826387272709,42.598161427392,42.989508799256,23767.120130893,0.0,1.0
2016-03-11,65.5533,66.3012,65.5533,66.3012,1238,42.7568527866829,43.2446672857113,42.7568527866829,43.2446672857113,1898.05797458686,0.0,1.0
2016-03-14,66.16,66.2,66.05,66.05,6788,43.1525702041993,43.1786600289902,43.0808231860243,43.0808231860243,10407.1224002388,0.0,1.0
2016-03-15,66.41,66.42,66.01,66.07,3705,43.3156316091426,43.3221540653404,43.0547333612333,43.0938680984197,5680.37544090819,0.0,1.0
2016-03-16,66.41,66.793,66.027,66.22,6918,43.3156316091426,43.5654416815158,43.0658215367695,43.1917049413857,10606.433819218,0.0,1.0
2016-03-17,66.59,66.6444,66.5,66.5,6825,43.4330358207018,43.4685179824175,43.3743337149222,43.3743337149222,10463.8494964098,0.0,1.0
2016-03-18,66.7766,67.11,66.667,66.76,5038,43.5547448533515,43.7722035429839,43.4832587334244,43.5439175760633,7724.08406782603,0.0,1.0
2016-03-21,66.67,66.7001,66.54,66.54,3217,43.6352319628315,43.6549322850466,43.5501475147264,43.5501475147264,4915.23432676356,0.23,1.0
2016-03-22,66.81,66.85,66.4701,66.4701,3887,43.7268613684832,43.7530411986694,43.504398261476,43.504398261476,5938.9231669661,0.0,1.0
2016-03-23,66.935,66.935,66.91,66.91,315,43.808673337815,43.808673337815,43.7923109439487,43.7923109439487,481.286544274331,0.0,1.0
2016-03-24,66.8406,67.0699,66.6079,67.0699,1830,43.7468889385756,43.896964815118,43.5945877764675,43.896964815118,2796.04563816516,0.0,1.0
2016-03-28,66.74,66.74,66.74,66.74,412,43.6810466656574,43.6810466656574,43.6810466656574,43.6810466656574,629.492242034997,0.0,1.0
2016-03-29,66.95,66.95,66.6,66.6,2009,43.8184907741349,43.8184907741349,43.5894172600057,43.5894172600057,3069.53862681628,0.0,1.0
2016-03-30,67.1199,67.12,66.95,67.02,1757,43.9296896028507,43.9297550524262,43.8184907741349,43.8643054769607,2684.50939139682,0.0,1.0
2016-03-31,67.155,67.167,66.9103,67.15,1264,43.9526624038391,43.9605163528949,43.7925072926751,43.9493899250658,1931.25775226271,0.0,1.0
2016-04-01,67.265,67.265,67.2205,67.25,529,44.0246569368511,44.0246569368511,43.995531875769,44.0148395005313,808.255815622606,0.0,1.0
2016-04-04,67.425,67.425,67.27,67.27,1120,44.1293762575959,44.1293762575959,44.0279294156244,44.0279294156244,1711.24104630873,0.0,1.0
2016-04-05,67.22,67.458,67.2,67.458,2635,43.9952046278916,44.1509746174995,43.9821147127985,44.1509746174995,4026.00014019956,0.0,1.0
2016-04-06,67.2254,67.2254,66.72,67.11,1669,43.9987389049668,43.9987389049668,43.6679567505643,43.9232100948796,2550.05473775828,0.0,1.0
2016-04-07,67.13,67.13,67.13,67.13,653,43.9363000099727,43.9363000099727,43.9363000099727,43.9363000099727,997.714645749644,0.0,1.0
2016-04-08,67.17,67.17,67.11,67.13,1938,43.9624798401589,43.9624798401589,43.9232100948796,43.9363000099727,2961.05816763064,0.0,1.0
2016-04-11,67.2815,67.4235,67.04,67.23,3473,44.0354561168029,44.1283945139639,43.8773953920538,44.0017495854382,5306.37513734841,0.0,1.0
2016-04-12,67.41,67.6872,67.29,67.29,3260,44.119558821276,44.3009850444663,44.0410193307175,44.0410193307175,4980.93375979149,0.0,1.0
2016-04-13,67.5325,67.5325,67.5295,67.5295,602,44.1997345512212,44.1997345512212,44.1977710639573,44.1977710639573,919.792062390944,0.0,1.0
2016-04-14,68.11,68.4684,67.74,67.74,6673,44.5777058495344,44.8122771280026,44.3355424203121,44.3355424203121,10195.6352696591,0.0,1.0
2016-04-15,68.03,68.03,67.86,67.86,500,44.525346189162,44.525346189162,44.4140819108707,44.4140819108707,763.94689567354,0.0,1.0
2016-04-18,68.0617,68.2,67.9409,67.95,14233,44.5460937045845,44.6366104674533,44.4670306174222,44.4729865287896,21746.512332243,0.0,1.0
2016-04-19,68.2914,68.5,68.07,68.26,714,44.6964313794287,44.8329591938497,44.5515260193482,44.6758802127326,1090.91616702182,0.0,1.0
2016-04-20,68.73,68.73,68.3,68.3,5369,44.9834932174203,44.9834932174203,44.7020600429188,44.7020600429188,8203.26176574248,0.0,1.0
2016-04-21,68.65,68.77,68.436,68.77,29747,44.9311335570479,45.0096730476065,44.7910714655518,45.0096730476065,45450.2566112016,0.0,1.0
2016-04-22,68.4,68.51,68.35,68.41,7373,44.7675096183842,44.8395041513963,44.7347848306515,44.7740545759308,11265.160923602,0.0,1.0
2016-04-25,67.9,68.14,67.82,68.03,16134,44.6038856797205,44.7615430076017,44.5513332370935,44.6892833989895,24560.6090883261,0.25,1.0
2016-04-26,67.9101,68.28,67.9101,68.28,864,44.6105204256022,44.8535097821991,44.6105204256022,44.8535097821991,1315.25760830009,0.0,1.0
2016-04-27,68.2001,68.23,67.92,67.92,1049,44.8010230301253,44.8206645055572,44.6170237903773,44.6170237903773,1596.88105452176,0.0,1.0
2016-04-28,68.27,68.28,68.09,68.13,16705,44.8469407268707,44.8535097821991,44.7286977309598,44.7549739522733,25429.836049367,0.0,1.0
2016-04-29,68.44,68.71,68.072,68.27,2627,44.9586146674532,45.1359791613196,44.7168734313687,44.8469407268707,3999.05293634762,0.0,1.0
2016-05-02,68.33,68.4852,67.95,68.33,27286,44.886355058841,44.9883067975375,44.6367309563625,44.886355058841,41537.1748843476,0.0,1.0
2016-05-03,68.43,68.4411,67.93,68.03,9854,44.9520456121248,44.9593372635393,44.6235928457057,44.6892833989895,15000.6348057745,0.0,1.0
2016-05-04,68.18,68.27,68.022,68.14,9547,44.7878192289153,44.8469407268707,44.6840281547268,44.7615430076017,14533.2921139363,0.0,1.0
2016-05-05,68.1043,68.2601,68.1,68.12,3371,44.7380914800794,44.8404373620956,44.7352667862882,44.748404896945,5131.63587682826,0.0,1.0
2016-05-06,67.7068,68.29,67.7068,68.0,7818,44.4769715307762,44.8600788375275,44.4769715307762,44.6695762330044,11901.2546084376,0.0,1.0
2016-05-09,68.1899,68.1899,67.89,67.89,1105,44.7943225936904,44.7943225936904,44.5973166243922,44.5973166243922,1682.1292328375,0.0,1.0
2016-05-10,68.4,68.4,68.0701,68.18,1481,44.9323384461397,44.9323384461397,44.7156253108563,44.7878192289153,2254.5098586718,0.0,1.0
2016-05-11,67.8901,68.65,67.88,67.88,7385,44.5973823149454,45.0965648293493,44.5907475690638,44.5907475690638,11242.1035153891,0.0,1.0
2016-05-12,68.48,68.586,68.37,68.42,25431,44.9848908887668,45.0545228752476,44.9126312801545,44.9454765567965,38713.3289776385,0.0,1.0
2016-05-13,68.7599,68.7599,68.45,68.5699,6134,45.1687587474082,45.1687587474082,44.9651837227816,45.0439466961689,9337.72010337126,0.0,1.0
2016-05-16,68.43,68.66,68.05,68.05,10282,44.9520456121248,45.1031338846776,44.7024215096463,44.7024215096463,15652.1744543305,0.0,1.0
2016-05-17,68.64,68.64,68.5326,68.6399,621,45.0899957740209,45.0899957740209,45.0194441197941,45.0899300834676,945.341405965691,0.0,1.0
2016-05-18,68.25,68.49,68.25,68.4499,9432,44.8338026162139,44.9914599440951,44.8338026162139,44.9651180322283,14358.2288906094,0.0,1.0
2016-05-19,67.7691,67.98,67.6001,67.6001,964,44.517896745472,44.6564381223476,44.4068797104223,44.4068797104223,1467.48649814964,0.0,1.0
2016-05-20,67.8057,68.29,67.8057,68.05,7142,44.5419394879739,44.8600788375275,44.5419394879739,44.7024215096463,10872.1873130547,0.0,1.0
2016-05-23,67.99,68.05,67.99,68.04,2846,44.8272335608856,44.8667928198009,44.8272335608856,44.8601996099817,4316.56215718027,0.25,1.0
2016-05-24,67.93,68.0,67.61,67.9375,3652,44.7876743019702,44.8338267707048,44.5766915877551,44.7926192093346,5539.03197400645,0.0,1.0
2016-05-25,68.31,68.63,67.66,68.01,7206,45.0382162751006,45.2491989893157,44.6096576368513,44.840419980524,10929.4261787214,0.0,1.0
2016-05-26,68.12,68.1801,67.9999,68.06,1156,44.9129452885354,44.952570479549,44.8337608386066,44.8733860296201,1753.31899286732,0.0,1.0
2016-05-27,68.5796,68.5796,67.6257,68.075,5003,45.2159692118268,45.2159692118268,44.5870429271713,44.8832758443489,7588.10979352527,0.0,1.0
2016-05-31,68.0,68.2792,67.77,68.2792,17690,44.8338267707048,45.0179091888574,44.6821829448627,45.0179091888574,26830.6340690509,0.0,1.0
2016-06-01,67.6,68.095,67.6,67.64,3953,44.5700983779359,44.8964622639874,44.5700983779359,44.5964712172128,5995.56226540183,0.0,1.0
2016-06-02,68.2015,68.3995,68.0799,68.1,4014,44.9666799485621,45.0972255029827,44.8865065171604,44.899758868897,6088.08169322614,0.0,1.0
2016-06-03,68.5101,69.02,68.45,68.5,1632,45.1701464035833,45.5063341722653,45.1305212125697,45.1634872616658,2475.27387228327,0.0,1.0
2016-06-06,68.521,68.9874,68.33,68.33,1652,45.1773330022862,45.4848403082547,45.0514026947391,45.0514026947391,2505.6081109142,0.0,1.0
2016-06-07,69.01,69.16,68.93,68.93,24721,45.4997409624461,45.5986391097344,45.4469952838924,45.4469952838924,37494.6356597518,0.0,1.0
2016-06-08,69.24,69.45,68.69,68.69,6646,45.6513847882882,45.7898421944919,45.288758248231,45.288758248231,10080.0674970555,0.0,1.0
2016-06-09,68.6706,69.47,68.57,69.06,13240,45.2759674211818,45.8030286141303,45.2096397304004,45.5327070115422,20081.2659736707,0.0,1.0
2016-06-10,69.2201,69.473,68.92,68.92,1653,45.638264300748,45.8050065770761,45.4404020740731,45.4404020740731,2507.12482284574,0.0,1.0
2016-06-13,69.0,69.1067,68.68,68.95,2774,45.4931477526269,45.563497301398,45.2821650384118,45.4601817035308,4207.35889810895,0.0,1.0
2016-06-14,68.692,68.692,68.69,68.69,412,45.2900768901949,45.2900768901949,45.288758248231,45.288758248231,624.885315797003,0.0,1.0
2016-06-15,68.63,68.98,68.63,68.7,5020,45.2491989893157,45.4799613329885,45.2491989893157,45.2953514580503,7613.89389636155,0.0,1.0
2016-06-16,68.86,68.86,68.71,68.83,3469,45.4008428151578,45.4008428151578,45.3019446678695,45.3810631857001,5261.47369053351,0.0,1.0
2016-06-17,68.91,68.99,68.41,68.77,967,45.4338088642539,45.4865545428077,45.1041483732929,45.3415039267848,1466.6604378051,0.0,1.0
2016-06-20,68.8,68.88,68.8,68.88,470,45.5228171968134,45.5757507051818,45.5228171968134,45.5757507051818,710.325107081983,0.245,1.0
2016-06-21,68.95,68.96,68.79,68.79,1393,45.6220675250041,45.6286842135502,45.5162005082674,45.5162005082674,2105.28271098979,0.0,1.0
2016-06-22,68.763,69.1822,68.763,68.95,1081,45.498335449193,45.7757070330434,45.498335449193,45.6220675250041,1633.74774628856,0.0,1.0
2016-06-23,69.18,69.3,68.7391,68.9328,7905,45.7742513615633,45.8536516241158,45.482521563568,45.6106868207049,11947.0637691129,0.0,1.0
2016-06-24,68.044,68.044,68.044,68.044,476,45.0225955427321,45.0225955427321,45.0225955427321,45.0225955427321,719.393087172391,0.0,1.0
2016-06-27,69.11,69.27,68.65,68.72,21280,45.7279345417409,45.8338015584777,45.4235668686227,45.469883688445,32161.1027206481,0.0,1.0
2016-06-28,69.2,69.38,68.9913,69.11,11582,45.7874847386554,45.9065851324842,45.6493944486993,45.7279345417409,17504.2242345181,0.0,1.0
2016-06-29,69.81,69.81,69.2,69.2,5134,46.1911027399643,46.1911027399643,45.7874847386554,45.7874847386554,7759.16829735936,0.0,1.0
2016-06-30,69.2999,69.84,69.0001,69.61,21898,45.8535854572304,46.2109528056025,45.6552171346198,46.0587689690433,33095.1046699601,0.0,1.0
2016-07-01,69.75,69.75,69.52,69.56,1563,46.151402608688,46.151402608688,45.9992187721289,46.0256855263131,2362.20881355136,0.0,1.0
2016-07-05,70.1999,70.3,69.9,69.9,7480,46.4490874263747,46.5153204787207,46.2506529368788,46.2506529368788,11304.748512709,0.0,1.0
2016-07-06,69.99,70.43,69.9207,70.0,20533,46.3102031337932,46.6013374298193,46.2643494821691,46.3168198223392,31032.1391993922,0.0,1.0
2016-07-07,69.99,69.99,69.99,69.99,68,46.3102031337932,46.3102031337932,46.3102031337932,46.3102031337932,102.770441024627,0.0,1.0
2016-07-08,70.5,70.5528,70.0,70.236,4783,46.6476542496417,46.6825903651648,46.3168198223392,46.472973672026,7228.69146207046,0.0,1.0
2016-07-11,70.47,70.55,70.29,70.4,5519,46.6278041840035,46.6807376923719,46.5087037901746,46.5814873641812,8341.03035316056,0.0,1.0
2016-07-12,70.47,70.5,70.3293,70.37,11176,46.6278041840035,46.6476542496417,46.5347073761606,46.561637298543,16890.6242484005,0.0,1.0
2016-07-13,70.38,70.7552,70.29,70.29,5160,46.5682539870891,46.8165121413368,46.5087037901746,46.5087037901746,7798.46287775112,0.0,1.0
2016-07-14,70.34,70.4,70.33,70.4,1189,46.5417872329049,46.5814873641812,46.5351705443588,46.5814873641812,1796.97138791591,0.0,1.0
2016-07-15,70.635,70.635,70.32,70.32,933,46.7369795450133,46.7369795450133,46.5285538558128,46.5285538558128,1410.07090405849,0.0,1.0
2016-07-18,70.6485,70.9899,70.3267,70.76,3590,46.7459120745505,46.9718058215126,46.5329870371386,46.8196881518389,5425.67475409429,0.0,1.0
2016-07-19,70.7099,70.7099,70.32,70.32,725,46.7865385422232,46.7865385422232,46.5285538558128,46.5285538558128,1095.71426092433,0.0,1.0
2016-07-20,70.61,70.69,70.5,70.69,1155,46.7204378236482,46.7733713320166,46.6476542496417,46.7733713320166,1745.58616740359,0.0,1.0
2016-07-21,70.5,70.6705,70.5,70.6705,790,46.6476542496417,46.7604687893518,46.6476542496417,46.7604687893518,1193.95071190376,0.0,1.0
2016-07-22,71.0,71.44,70.5,70.5,1763,46.9784886769441,47.2696229729702,46.6476542496417,46.6476542496417,2664.47481656497,0.0,1.0
2016-07-25,70.3,70.6201,70.182,70.182,27301,46.6675043152798,46.8799974608178,46.5891719467278,46.5891719467278,41126.2682279669,0.23,1.0
2016-07-26,70.45,70.5101,70.3633,70.3953,5181,46.7670793600493,46.8069757613202,46.7095249841725,46.73076766039,7804.66633782998,0.0,1.0
2016-07-27,70.495,70.53,70.0,70.45,3761,46.7969518734801,46.820186050593,46.4683542257409,46.7670793600493,5665.57616224254,0.0,1.0
2016-07-28,70.5936,70.5936,69.73,70.3599,9916,46.8624058695752,46.8624058695752,46.2891191451559,46.7072679498244,14937.4775923417,0.0,1.0
2016-07-29,70.5,70.56,70.32,70.37,9613,46.8002710416391,46.8401010595468,46.6807809879157,46.7139726695056,14481.0379281142,0.0,1.0
2016-08-01,70.9,70.9,70.85,70.85,1888,47.0658044943576,47.0658044943576,47.0326128127678,47.0326128127678,2844.08609261205,0.0,1.0
2016-08-02,70.42,70.6201,70.4,70.4,3855,46.7471643510954,46.8799974608178,46.7338876784594,46.7338876784594,5807.17790626029,0.0,1.0
2016-08-03,70.291,70.6714,70.2674,70.2674,832,46.6615298125936,46.914052126129,46.6458633388832,46.6458633388832,1253.32607471039,0.0,1.0
2016-08-04,70.3201,70.7499,70.3,70.3,689,46.6808473712789,46.966163066225,46.6675043152798,46.6675043152798,1037.91065561954,0.0,1.0
2016-08-05,70.5,70.5,70.33,70.33,679,46.8002710416391,46.8002710416391,46.6874193242337,46.6874193242337,1022.84664029851,0.0,1.0
2016-08-08,70.3301,71.2199,70.32,70.32,7863,46.6874857075969,47.2781648731692,46.6807809879157,46.6807809879157,11844.8352469325,0.0,1.0
2016-08-09,71.08,71.3516,70.775,71.3,4694,47.1852945480809,47.3655917624768,46.982825290383,47.3313379470761,7071.04879169542,0.0,1.0
2016-08-10,71.2,71.2,71.2,71.2,239,47.2649545838965,47.2649545838965,47.2649545838965,47.2649545838965,360.029966172817,0.0,1.0
2016-08-11,71.15,71.35,71.1,71.1,1918,47.2317629023067,47.3645296286659,47.1985712207168,47.1985712207168,2889.27813857516,0.0,1.0
2016-08-12,71.77,71.77,71.41,71.41,1341,47.6433397540204,47.6433397540204,47.4043596465737,47.4043596465737,2020.08445455125,0.0,1.0
2016-08-15,71.7,71.86,71.49,71.49,6020,47.5968713997946,47.703084780882,47.4574663371174,47.4574663371174,9068.53722326511,0.0,1.0
2016-08-16,71.9099,71.91,71.49,71.49,8918,47.7362100791087,47.7362764624718,47.4574663371174,47.4574663371174,13434.088863302,0.0,1.0
2016-08-17,71.56,71.631,71.21,71.54,3357,47.5039346913431,47.5510668792007,47.2715929202144,47.4906580187072,5056.98994327259,0.0,1.0
2016-08-18,71.56,71.56,71.56,71.56,362,47.5039346913431,47.5039346913431,47.5039346913431,47.5039346913431,545.31735462159,0.0,1.0
2016-08-19,71.72,71.75,71.55,71.55,8604,47.6101480724305,47.6300630813844,47.4972963550252,47.4972963550252,12961.0787822214,0.0,1.0
2016-08-22,71.4576,71.65,71.33,71.65,6796,47.5753631901244,47.7034601298171,47.4904090866692,47.7034601298171,10207.506932933,0.21,1.0
2016-08-23,71.54,71.5701,71.31,71.42,3915,47.630223833735,47.6502639474811,47.4770933964725,47.5503296925546,5880.28099506072,0.0,1.0
2016-08-24,71.48,71.86,71.3567,71.86,4587,47.5902767631448,47.8432748768828,47.5081855330819,47.8432748768828,6889.61658348493,0.0,1.0
2016-08-25,71.3,71.4,71.22,71.25,3625,47.4704355513741,47.5370140023578,47.4171727905872,47.4371463258823,5444.70462505622,0.0,1.0
2016-08-26,71.36,71.5001,71.2927,71.36,4429,47.5103826219643,47.6036590317925,47.4655753244523,47.5103826219643,6652.30256120663,0.0,1.0
2016-08-29,71.3,71.5,71.19,71.19,3499,47.4704355513741,47.6035924533415,47.3971992552921,47.3971992552921,5255.45420222668,0.0,1.0
2016-08-30,71.44,71.53,71.3024,71.32,4992,47.5636453827513,47.6235659886366,47.4720334341977,47.4837512415709,7497.92151400846,0.0,1.0
2016-08-31,71.58,71.7,70.7127,71.4,5102,47.6568552141285,47.7367493553089,47.0794203087469,47.5370140023578,7663.14013711361,0.0,1.0
2016-09-01,71.29,71.38,70.964,71.15,4253,47.4637777062758,47.5236983121611,47.2467319560689,47.3705678748986,6387.95276423837,0.0,1.0
2016-09-02,71.3,71.4201,71.2043,71.23,7141,47.4704355513741,47.5503962710055,47.4067199737827,47.4238306356855,10725.6926144901,0.0,1.0
2016-09-06,71.4,71.48,71.2695,71.27,4143,47.5370140023578,47.5902767631448,47.4501291238241,47.450462016079,6222.73414113322,0.0,1.0
2016-09-07,71.78,71.7801,71.63,71.63,2226,47.7900121160959,47.7900786945468,47.6901444396203,47.6901444396203,3343.42413665521,0.0,1.0
2016-09-08,71.55,71.8001,71.55,71.66,5325,47.6368816788334,47.8033943847436,47.6368816788334,47.7101179749154,7998.08334577224,0.0,1.0
2016-09-09,71.34,71.8499,71.1316,71.34,31434,47.4970669317676,47.8365504533335,47.3583174399176,47.4970669317676,47213.474533522,0.0,1.0
2016-09-12,71.34,71.35,70.9167,70.93,31139,47.4970669317676,47.503724776866,47.2152403487536,47.2240952827345,46770.3882261036,0.0,1.0
2016-09-13,71.0,71.5,71.0,71.14,42326,47.270700198423,47.6035924533415,47.270700198423,47.3639100298002,63573.1221958979,0.0,1.0
2016-09-14,70.85,71.06,70.69,70.73,22019,47.1708325219475,47.3106472690133,47.0643070003736,47.0909383807671,33072.2623832036,0.0,1.0
2016-09-15,70.68,70.88,70.5097,70.59,11423,47.0576491552752,47.1908060572426,46.94426605325,46.9977285493899,17157.2030157289,0.0,1.0
2016-09-16,70.71,70.95,70.11,70.7,8394,47.0776226905703,47.2374109729312,46.6781519846682,47.070964845472,12607.6829304061,0.0,1.0
2016-09-19,71.0,71.1099,70.6017,70.72,11048,47.270700198423,47.3438699160541,47.005518228155,47.0842805356687,16593.9577096886,0.0,1.0
2016-09-20,71.21,71.24,70.9328,70.97,9769,47.4105149454888,47.4304884807839,47.225959479362,47.2507266631279,14672.9157192205,0.0,1.0
2016-09-21,71.1,71.39,70.9485,71.39,7249,47.3372786494067,47.5303561572594,47.2364122961664,47.5303561572594,10887.9072626297,0.0,1.0
2016-09-22,71.66,71.85,71.5496,71.6,18377,47.7101179749154,47.8366170317844,47.6366153650294,47.6701709043252,27602.0239709402,0.0,1.0
2016-09-23,71.3395,71.3395,71.07,71.07,337,47.4967340395127,47.4967340395127,47.3173051141116,47.3173051141116,506.169781694882,0.0,1.0
2016-09-26,71.295,71.3999,71.05,71.3999,18461,47.6069213758907,47.6769678876002,47.4433237079323,47.6769678876002,27646.7571722994,0.21,1.0
2016-09-27,71.58,71.58,70.9625,71.2451,20157,47.7972288671892,47.7972288671892,47.3848959693757,47.5736008712739,30186.6466779719,0.0,1.0
2016-09-28,71.6299,71.6299,70.71,71.2304,19280,47.8305493718061,47.8305493718061,47.2162902095411,47.5637850111964,28873.2722107108,0.0,1.0
2016-09-29,71.12,71.5499,71.11,71.39,1932,47.4900658987776,47.7771297251258,47.4833884429425,47.6703572063235,2893.31752650899,0.0,1.0
2016-09-30,71.155,71.45,71.155,71.2805,5407,47.5134369942002,47.7104219413338,47.5134369942002,47.5972390649299,8097.39537569053,0.0,1.0
2016-10-03,71.233,71.233,71.18,71.18,788,47.5655211497135,47.5655211497135,47.5301306337878,47.5301306337878,1180.09017126764,0.0,1.0
2016-10-04,71.1,71.38,71.1,71.38,849,47.4767109871075,47.6636797504885,47.4767109871075,47.6636797504885,1271.44232919572,0.0,1.0
2016-10-05,70.96,71.28,70.9343,70.9343,32301,47.383226605417,47.5969051921381,47.3660655439209,47.3660655439209,48373.2139874569,0.0,1.0
2016-10-06,71.24,71.2601,70.91,70.94,45547,47.570195368798,47.5836170550264,47.3498393262418,47.3698716937469,68210.1104450854,0.0,1.0
2016-10-07,70.97,71.08,70.9101,70.95,6870,47.389904061252,47.4633560754374,47.3499061008002,47.376549149582,10288.349589605,0.0,1.0
2016-10-10,70.99,71.41,70.9565,70.9565,21927,47.4032589729221,47.6837121179936,47.3808894958747,47.3808894958747,32837.3568342456,0.0,1.0
2016-10-11,71.18,71.32,70.95,71.0,23563,47.5301306337878,47.6236150154783,47.376549149582,47.4099364287571,35287.3917583495,0.0,1.0
2016-10-12,71.0999,71.11,71.05,71.05,1089,47.4766442125491,47.4833884429425,47.4433237079323,47.4433237079323,1630.86065547013,0.0,1.0
2016-10-13,71.43,71.43,70.8,71.03,24665,47.6970670296637,47.6970670296637,47.2763873120564,47.4299687962622,36937.7209064929,0.0,1.0
2016-10-14,70.96,71.281,70.96,71.05,13432,47.383226605417,47.5975729377217,47.383226605417,47.4433237079323,20115.4456604911,0.0,1.0
2016-10-17,71.24,71.24,70.9496,71.0199,21246,47.570195368798,47.570195368798,47.3762820513486,47.4232245658689,31817.507333442,0.0,1.0
2016-10-18,71.02,71.3,70.8834,71.0126,21495,47.4232913404272,47.6102601038082,47.3320772937206,47.4183500231093,32190.4038469517,0.0,1.0
2016-10-19,71.62,71.62,71.04,71.04,61419,47.8239386905294,47.8239386905294,47.4366462520973,47.4366462520973,91979.6424226995,0.0,1.0
2016-10-20,71.69,71.69,71.17,71.17,21910,47.8706808813746,47.8706808813746,47.5234531779527,47.5234531779527,32811.8980361346,0.0,1.0
2016-10-21,71.4,71.6592,71.1558,71.65,20071,47.6770346621586,47.8501143174027,47.513971190667,47.8439710580345,30057.8551110569,0.0,1.0
2016-10-24,71.07,71.3,70.8359,71.04,26436,47.6069213758907,47.7609890826088,47.4501072448355,47.5868255880579,39464.9867225288,0.225,1.0
2016-10-25,71.5,71.55,71.0914,71.4632,13040,47.8949610014941,47.9284539812154,47.6212563712114,47.8703101684192,19466.7660335064,0.0,1.0
2016-10-26,71.3,71.5,71.1821,71.5,31190,47.7609890826088,47.8949610014941,47.6820126364259,47.8949610014941,46561.9963638854,0.0,1.0
2016-10-27,71.21,71.3202,70.788,71.1,38210,47.7007017191104,47.7745202464162,47.4180209702624,47.6270171637235,57041.8044586105,0.0,1.0
2016-10-28,71.1,71.22,70.8409,71.22,38459,47.6270171637235,47.7074003150547,47.4534565428076,47.7074003150547,57413.5241474404,0.0,1.0
2016-10-31,71.0,71.07,70.9,71.07,35017,47.5600312042808,47.6069213758907,47.4930452448382,47.6069213758907,52275.1339106821,0.0,1.0
2016-11-01,70.62,71.01,70.62,70.9,35654,47.3054845583988,47.5667298002251,47.3054845583988,47.4930452448382,53226.0794600182,0.0,1.0
2016-11-02,70.89,71.03,70.7394,70.91,19691,47.4863466488939,47.5801269921136,47.3854657939733,47.4997438407825,29395.7124206883,0.0,1.0
2016-11-03,70.65,70.91,70.65,70.91,1243,47.3255803462316,47.4997438407825,47.3255803462316,47.4997438407825,1855.61274383807,0.0,1.0
2016-11-04,70.78,70.9,70.66,70.9,945,47.412662093507,47.4930452448382,47.3322789421758,47.4930452448382,1410.74339736684,0.0,1.0
2016-11-07,71.18,71.24,70.85,70.85,179433,47.6806059312776,47.7207975069432,47.4595522651169,47.4595522651169,267866.582031454,0.0,1.0
2016-11-08,71.2699,71.32,71.18,71.32,5239,47.7408263088166,47.7743862744973,47.6806059312776,47.7743862744973,7821.04196698927,0.0,1.0
2016-11-09,70.8063,71.17,70.8063,71.17,15265,47.4302794008404,47.6739073353333,47.4302794008404,47.6739073353333,22788.3576304813,0.0,1.0
2016-11-10,70.5,70.8,70.5,70.8,6457,47.2251014070676,47.4260592853955,47.2251014070676,47.4260592853955,9639.33345692876,0.0,1.0
2016-11-11,68.245,70.19,68.245,70.19,15134,45.7145680216359,47.0174449327954,45.7145680216359,47.0174449327954,22592.7942600526,0.0,1.0
2016-11-14,69.5,69.5,68.215,69.05,17543,46.5552418126411,46.5552418126411,45.6944722338031,46.2538049951492,26189.0702857211,0.0,1.0
2016-11-15,69.72,69.72,69.26,69.5,5785,46.7026109234149,46.7026109234149,46.3944755099787,46.5552418126411,8636.13815213457,0.0,1.0
2016-11-16,69.3515,69.74,69.03,69.51,29702,46.4557676628688,46.7160081153035,46.2404078032607,46.5619404085854,44340.6353318411,0.0,1.0
2016-11-17,69.82,69.82,69.25,69.74,2382,46.7695968828576,46.7695968828576,46.3877769140345,46.7160081153035,3555.969071458,0.0,1.0
2016-11-18,68.99,69.6,67.681,69.6,1827,46.2136134194836,46.6222277720837,45.3367672103793,46.6222277720837,2727.43723490922,0.0,1.0
2016-11-21,69.08,69.15,68.02,69.15,162198,46.4279684897001,46.4750147808738,45.7155532233555,46.4750147808738,241333.795220562,0.23,1.0
2016-11-22,69.43,69.48,68.87,69.0,30875,46.6631999455686,46.6968044392641,46.286829616179,46.3742012997873,45938.7965784711,0.0,1.0
2016-11-23,69.34,69.34,68.87,69.22,33725,46.6027118569167,46.6027118569167,46.286829616179,46.5220610720475,50179.3008780223,0.0,1.0
2016-11-25,68.69,69.26,68.69,69.26,604,46.1658534388752,46.5489446670039,46.1658534388752,46.5489446670039,898.689332255759,0.0,1.0
2016-11-28,69.16,69.42,68.7831,69.13,27735,46.4817356796129,46.6564790468295,46.2284250061362,46.4615729833956,41266.8023677375,0.0,1.0
2016-11-29,69.3403,69.3403,68.9495,69.14,22400,46.6029134838788,46.6029134838788,46.3402607611548,46.4682938821347,33328.8758982269,0.0,1.0
2016-11-30,69.28,69.37,68.7736,69.37,18993,46.5623864644821,46.622874553134,46.2220401523341,46.622874553134,28259.6133899563,0.0,1.0
2016-12-01,68.784,69.32,68.6801,69.32,67104,46.2290298870227,46.5892700594385,46.1591997491235,46.5892700594385,99843.7896551168,0.0,1.0
2016-12-02,69.45,69.45,68.7801,68.99,20832,46.6766417430468,46.6766417430468,46.2264087365145,46.3674804010482,30995.8545853509,0.0,1.0
2016-12-05,69.44,69.44,69.0,69.34,172251,46.6699208443077,46.6699208443077,46.3742012997873,46.6027118569167,256291.616176137,0.0,1.0
2016-12-06,69.1511,69.5,69.1511,69.48,15415,46.4757540797351,46.7102462367423,46.4757540797351,46.6968044392641,22935.9206237128,0.0,1.0
2016-12-07,70.2881,70.2881,69.265,69.62,27894,47.2399202663707,47.2399202663707,46.5523051163734,46.7908970216115,41503.3778707652,0.0,1.0
2016-12-08,69.6519,69.98,69.18,69.81,16960,46.8123366885892,47.032849376219,46.4951774770911,46.9185940976543,25234.7203229432,0.0,1.0
2016-12-09,69.59,70.0564,69.345,69.65,31104,46.7707343253942,47.0841970425858,46.6060723062862,46.8110597178288,46279.5248186806,0.0,1.0
2016-12-12,70.04,70.04,69.305,69.63,31362,47.0731747686536,47.0731747686536,46.5791887113298,46.7976179203505,46663.4020500085,0.0,1.0
2016-12-13,69.76,69.93,69.2022,69.93,15443,46.8849896039589,46.9992448825235,46.5100978722919,46.9992448825235,22977.5817185856,0.0,1.0
2016-12-14,69.66,70.327,69.4591,69.76,24915,46.8177806165678,47.2660645624658,46.6827577608993,46.8849896039589,37070.9349555501,0.0,1.0
2016-12-15,69.45,69.938,69.19,69.57,27435,46.6766417430468,47.0046216015148,46.5018983758302,46.757292527916,40820.4334941006,0.0,1.0
2016-12-16,69.57,69.73,69.2684,69.4755,38652,46.757292527916,46.8648269077416,46.5545902219447,46.6937800348315,57510.1656793867,0.0,1.0
2016-12-19,69.54,70.07,69.01,69.4951,55288,46.7371298316987,47.0933374648709,46.3809221985264,46.7069529963601,82262.807618802,0.0,1.0
2016-12-20,69.7,69.83,69.34,69.51,23435,46.8446642115243,46.9320358951325,46.6027118569167,46.7169671354814,34868.8485122743,0.0,1.0
2016-12-21,69.81,69.9117,69.599,69.63,18351,46.9185940976543,46.986945637831,46.7767831342593,46.7976179203505,27304.3840003733,0.0,1.0
2016-12-22,69.9,70.0199,69.6412,69.99,31792,46.9790821863062,47.059665762188,46.8051453269383,47.0395702749581,47303.1974355549,0.0,1.0
2016-12-23,69.55,69.63,69.21,69.54,70555,46.898431401437,46.9523763980167,46.6691651659735,46.8916882768646,104632.502694955,0.23,1.0
2016-12-27,69.68,69.73,69.43,69.53,36318,46.986092020879,47.0198076437413,46.8175139065676,46.8849451522921,53859.3045549622,0.0,1.0
2016-12-28,70.16,70.17,69.3948,69.63,24254,47.3097620003569,47.3165051249294,46.7937781080725,46.9523763980167,35968.4887019124,0.0,1.0
2016-12-29,69.68,70.2256,69.5825,69.72,39246,46.986092020879,47.3539968975522,46.9203465562975,47.0130645191688,58201.5052195618,0.0,1.0
2016-12-30,69.57,70.03,69.57,69.91,45094,46.911917650582,47.222101380915,46.911917650582,47.1411838860455,66874.0426125189,0.0,1.0
2017-01-03,69.8,69.82,69.48,69.82,27916,47.0670095157485,47.0804957648934,46.8512295294299,47.0804957648934,41399.2055167224,0.0,1.0
2017-01-04,69.45,70.23,69.45,69.95,31031,46.8310001557125,47.3569638723641,46.8310001557125,47.1681563843353,46018.7256909805,0.0,1.0
2017-01-05,70.73,70.73,69.8818,70.2,10229,47.694120100987,47.694120100987,47.1221682747512,47.3367344986467,15169.5254775238,0.0,1.0
2017-01-06,70.5199,70.5199,70.5199,70.5199,855,47.5524470537196,47.5524470537196,47.5524470537196,47.5524470537196,1267.95818587182,0.0,1.0
2017-01-09,70.38,70.6,70.2627,70.34,15675,47.458110740951,47.606459481545,47.379013889716,47.4311382426611,23245.9000743166,0.0,1.0
2017-01-10,70.58,70.7082,70.1561,70.46,16153,47.5929732324001,47.679420089419,47.3071321817737,47.5120557375306,23954.7702647807,0.0,1.0
2017-01-11,70.5,70.6981,70.318,70.32,4127,47.5390282358204,47.6726095336008,47.4163033686017,47.4176519935162,6120.3081088807,0.0,1.0
2017-01-12,70.5237,70.884,70.5237,70.84,2070,47.5550094410572,47.7979642194028,47.5550094410572,47.768294471284,3069.79350263703,0.0,1.0
2017-01-13,70.5086,70.7307,70.2692,70.5357,11890,47.5448273229528,47.694592119707,47.3833969206881,47.5631011905441,17632.7752397847,0.0,1.0
2017-01-17,70.9,71.1899,70.33,70.33,14642,47.8087532187187,48.0042364000742,47.4243951180887,47.4243951180887,21713.9693070587,0.0,1.0
2017-01-18,70.84,71.169,70.625,70.78,52755,47.768294471284,47.9901432697178,47.6233172929762,47.7278357238492,78235.2445563365,0.0,1.0
2017-01-19,70.48,70.6718,70.2942,70.52,25724,47.5255419866755,47.6548751159753,47.4002547321193,47.5525144849654,38148.4869863937,0.0,1.0
2017-01-20,70.55,70.7101,70.2364,70.57,21245,47.5727438586827,47.6807012830878,47.3612794720905,47.5862301078276,31506.1656828617,0.0,1.0
2017-01-23,70.395,70.53,70.1672,70.52,21303,47.6233172929762,47.714646902104,47.4692070340183,47.7078817458723,31489.2949555443,0.23,1.0
2017-01-24,70.37,70.535,70.37,70.4484,2915,47.6064044023969,47.7180294802198,47.6064044023969,47.6594432272534,4308.84358050095,0.0,1.0
2017-01-25,70.35,70.5997,70.105,70.319,29072,47.5928740899336,47.7618000410388,47.4271277622572,47.5719021056153,42973.1391328725,0.0,1.0
2017-01-26,70.69,70.83,70.26,70.37,37914,47.822889401811,47.9176015890546,47.5319876838484,47.6064044023969,56043.0516333149,0.0,1.0
2017-01-27,70.45,70.717,70.33,70.35,13235,47.6605256522504,47.8411553236365,47.5793437774702,47.5928740899336,19563.4802016913,0.0,1.0
2017-01-30,70.514,70.9,70.2,70.2553,9671,47.7038226521333,47.9649576826765,47.4913967464582,47.5288080604195,14295.3091825127,0.0,1.0
2017-01-31,70.2553,70.5019,70.2553,70.5019,710,47.5288080604195,47.6956368130929,47.5288080604195,47.6956368130929,1049.49534893848,0.0,1.0
2017-02-01,70.56,70.62,70.42,70.42,6873,47.734942370799,47.7755333081892,47.6402301835554,47.6402301835554,10159.4106102172,0.0,1.0
2017-02-02,70.72,71.16,70.65,70.83,13706,47.8431848705061,48.1408517447004,47.7958287768842,47.9176015890546,20259.6947219025,0.0,1.0
2017-02-03,70.93,71.12,70.64,70.89,10441,47.9852531513715,48.1137911197736,47.7890636206525,47.9581925264448,15433.4942792489,0.0,1.0
2017-02-06,71.18,71.37,70.46,70.96,7527,48.1543820571638,48.2829200255659,47.6672908084821,48.0055486200666,11126.1288612112,0.0,1.0
2017-02-07,71.1,71.12,70.733,70.92,9313,48.1002608073102,48.1137911197736,47.8519795736073,47.9784879951398,13766.1270206536,0.0,1.0
2017-02-08,71.16,71.53,70.725,70.92,23346,48.1408517447004,48.3911625252729,47.8465674486219,47.9784879951398,34509.1808680532,0.0,1.0
2017-02-09,71.16,71.2617,70.9995,71.05,22955,48.1408517447004,48.2096533835767,48.0322709871818,48.0664350261518,33931.2193449054,0.0,1.0
2017-02-10,71.42,71.42,70.945,70.945,17751,48.3167458067243,48.3167458067243,47.9954008857191,47.9954008857191,26238.8618859253,0.0,1.0
2017-02-13,71.32,71.57,70.69,71.21,26978,48.2490942444074,48.4182231501996,47.822889401811,48.1746775258588,39877.8669347357,0.0,1.0
2017-02-14,71.27,71.5988,71.21,71.35,18887,48.215268463249,48.4377068001469,48.1746775258588,48.2693897131025,27918.0544442269,0.0,1.0
2017-02-15,71.59,71.65,71.0876,71.34,53793,48.431753462663,48.4723444000532,48.091872013583,48.2626245568708,79514.7933879545,0.0,1.0
2017-02-16,71.6,71.64,71.2362,71.3,44452,48.4385186188947,48.4655792438215,48.1924022351859,48.235563931944,65707.2778183287,0.0,1.0
2017-02-17,71.18,71.4999,71.07,71.35,8513,48.3099806504926,48.5270972957594,48.2353234733143,48.4253599243137,12543.0673297904,0.23,1.0
2017-02-21,71.33,71.62,70.9849,71.36,10698,48.4117858920994,48.608609359206,48.1775659662427,48.4321469404208,15762.4496997648,0.0,1.0
2017-02-22,71.3469,71.46,71.09,71.45,10795,48.4232559493205,48.500017101492,48.2488975055285,48.4932300853849,15905.3696493701,0.0,1.0
2017-02-23,71.63,71.65,71.1182,71.35,7460,48.6153963753131,48.6289704075273,48.2680368909506,48.4253599243137,10991.5755057249,0.0,1.0
2017-02-24,71.63,71.64,71.42,71.63,1936,48.6153963753131,48.6221833914202,48.4728690370635,48.6153963753131,2852.50538593612,0.0,1.0
2017-02-27,71.5,71.65,71.4,71.4,4500,48.5271651659205,48.6289704075273,48.4592950048493,48.4592950048493,6630.3069404507,0.0,1.0
2017-02-28,71.5,71.5,71.5,71.5,275,48.5271651659205,48.5271651659205,48.5271651659205,48.5271651659205,405.185424138654,0.0,1.0
2017-03-01,71.65,71.65,71.27,71.27,8783,48.6289704075273,48.6289704075273,48.3710637954567,48.3710637954567,12940.8857462174,0.0,1.0
2017-03-02,71.3901,71.59,71.2912,71.31,13779,48.4525758589032,48.5882483108846,48.3854522696038,48.3982118598852,20301.99985166,0.0,1.0
2017-03-03,71.45,71.47,70.77,71.18,100423,48.4932300853849,48.5068041175991,48.0317129901006,48.3099806504926,147963.40308464,0.0,1.0
2017-03-06,71.1,71.33,70.8574,71.05,150271,48.2556845216356,48.4117858920994,48.0910315108769,48.2217494411,221409.523166326,0.0,1.0
2017-03-07,71.25,71.4057,70.65,71.13,12002,48.3574897632425,48.4631636040303,47.9502687968152,48.276045569957,17683.7653109532,0.0,1.0
2017-03-08,70.665,70.97,70.37,70.65,20805,47.9604493209758,48.1674533122431,47.7602323458158,47.9502687968152,30654.1190880171,0.0,1.0
2017-03-09,70.8681,70.8681,70.2702,70.4799,23068,48.0982936181115,48.0982936181115,47.6924979250667,47.834821652833,33988.4267782926,0.0,1.0
2017-03-10,70.79,70.88,70.4749,70.73,15411,48.0452870223149,48.106370167279,47.8314281447795,48.0045649256721,22706.5911687301,0.0,1.0
2017-03-13,70.68,70.9934,70.68,70.7,4719,47.9706298451365,48.1833349299337,47.9706298451365,47.9842038773508,6952.9818782193,0.0,1.0
2017-03-14,70.33,70.81,70.33,70.589,12620,47.7330842813873,48.0588610545291,47.7330842813873,47.9088679985617,18594.3274641084,0.0,1.0
2017-03-15,70.86,70.98,70.48,70.54,8078,48.0927961350647,48.1742403283502,47.8348895229941,47.8756116196368,11902.1376588802,0.0,1.0
2017-03-16,71.1,71.3703,70.55,70.84,8423,48.2556845216356,48.4391375670111,47.8823986357439,48.0792221028505,12410.4611909814,0.0,1.0
2017-03-17,71.05,71.28,70.8399,71.28,19693,48.2217494411,48.3778508115638,48.0791542326894,48.3778508115638,29015.6965729546,0.0,1.0
2017-03-20,70.93,71.385,70.69,70.989,32290,48.1403052478146,48.4491144806886,47.9774168612436,48.1803486428466,47576.1358015895,0.0,1.0
2017-03-21,71.14,71.26,70.8213,71.18,18416,48.2828325860641,48.3642767793496,48.0665303827301,48.3099806504926,27134.1628034089,0.0,1.0
2017-03-22,71.2,71.342,71.05,71.05,12959,48.3235546827069,48.419930311428,48.2217494411,48.2217494411,19093.8105869557,0.0,1.0
2017-03-23,71.32,71.333,70.915,71.15,13225,48.4049988759923,48.4138219969316,48.1301247236539,48.2896196021712,19485.7353972134,0.0,1.0
2017-03-24,71.35,71.5914,71.14,71.2,25622,48.4253599243137,48.5891984931396,48.2828325860641,48.3235546827069,37751.4943173839,0.0,1.0
2017-03-27,71.03,71.3,70.6849,71.11,19106,48.3710637954567,48.5549324034361,48.1360524746653,48.4255433830061,28056.0126967368,0.24,1.0
2017-03-28,71.12,71.4516,70.95,71.169,13812,48.4323533314498,48.6581712218422,48.3165842079073,48.4657220788239,20282.0918751873,0.0,1.0
2017-03-29,71.34,71.48,70.9232,71.23,31866,48.5821721972108,48.6775114754223,48.2983335460782,48.5072627643303,46793.3057989226,0.0,1.0
2017-03-30,71.38,71.48,71.055,71.14,16991,48.6094119909855,48.6775114754223,48.3880886665659,48.4459732283372,24950.2623118526,0.0,1.0
2017-03-31,71.52,71.65,71.01,71.259,27385,48.704751269197,48.7932805989648,48.3574438985694,48.527011614817,40213.2266146832,0.0,1.0
2017-04-03,71.46,71.645,71.0598,71.39,51600,48.6638915785349,48.789875624743,48.3913574418189,48.6162219394292,75771.4987517859,0.0,1.0
2017-04-04,71.59,71.95,71.0,71.43,15948,48.7524209083028,48.9975790522752,48.3506339501257,48.6434617332039,23418.6794979356,0.0,1.0
2017-04-05,71.444,71.6701,71.1393,71.48,2129,48.6529956610251,48.8069685953366,48.4454965319461,48.6775114754223,3126.30854346031,0.0,1.0
2017-04-06,71.6376,71.76,71.58,71.59,3917,48.7848362628947,48.8681900318453,48.7456109598591,48.7524209083028,5751.87908160359,0.0,1.0
2017-04-07,71.54,71.75,71.39,71.53,23879,48.7183711660844,48.8613800834016,48.6162219394292,48.7115612176407,35064.876331277,0.0,1.0
2017-04-10,71.46,71.63,71.46,71.47,11501,48.6638915785349,48.7796607020775,48.6638915785349,48.6707015269786,16888.5272702382,0.0,1.0
2017-04-11,71.58,71.942,71.53,71.62,9691,48.7456109598591,48.9921310935203,48.7115612176407,48.7728507536338,14230.6510543325,0.0,1.0
2017-04-12,71.8479,71.8479,71.5259,71.5259,6960,48.9280494786653,48.9280494786653,48.7087691387788,48.7087691387788,10220.3416921013,0.0,1.0
2017-04-13,71.69,72.5299,71.4683,72.3705,7935,48.8205203927396,49.3924879625242,48.6695438357432,49.283937384332,11652.0705929345,0.0,1.0
2017-04-17,71.59,72.02,71.3831,71.62,15652,48.7524209083028,49.045248691381,48.611523075003,48.7728507536338,22984.0212880417,0.0,1.0
2017-04-18,71.79,71.8825,71.65,71.65,3321,48.8886198771764,48.9516119002804,48.7932805989648,48.7932805989648,4876.68890222249,0.0,1.0
2017-04-19,72.7899,72.7899,71.67,71.71,538,49.5695466220599,49.5695466220599,48.8069004958522,48.8341402896269,790.020665280247,0.0,1.0
2017-04-20,72.1158,72.1158,71.6325,72.02,4009,49.1104879974714,49.1104879974714,48.7813631891884,49.045248691381,5886.97555224631,0.0,1.0
2017-04-21,72.06,72.18,71.7156,72.1255,4302,49.0724884851557,49.1542078664799,48.8379538607554,49.1170936474618,6317.2284424454,0.0,1.0
2017-04-24,71.8201,72.1,71.12,72.1,4719,49.0793665330838,49.2706404897145,48.6009424636407,49.2706404897145,6905.53028371992,0.25,1.0
2017-04-25,71.8967,71.98,71.764,71.764,4252,49.1317123175708,49.1886366497871,49.0410297379178,49.0410297379178,6222.14765127719,0.0,1.0
2017-04-26,71.71,71.9,71.67,71.75,3013,49.0041280099504,49.1339674231688,48.9767933966413,49.0314626232596,4409.06182344736,0.0,1.0
2017-04-27,71.6,72.15,71.294,71.59,5881,48.9289578233503,49.3048087563509,48.7198480315354,48.922124170023,8605.93846123264,0.0,1.0
2017-04-28,71.937,71.937,71.8453,71.8453,514,49.1592519404798,49.1592519404798,49.0965873394686,49.0965873394686,752.159899519397,0.0,1.0
2017-05-01,71.874,72.0001,71.4798,71.4798,3472,49.1161999245179,49.2023722929749,48.8468173103564,48.8468173103564,5080.73768702597,0.0,1.0
2017-05-02,72.26,72.26,71.9399,71.9399,3852,49.379978942951,49.379978942951,49.1612336999447,49.1612336999447,5636.80920807144,0.0,1.0
2017-05-03,72.09,72.09,71.964,71.964,415,49.2638068363872,49.2638068363872,49.1777028044634,49.1777028044634,607.288634825973,0.0,1.0
2017-05-04,72.3665,72.6211,71.6099,71.7561,5776,49.4527573508866,49.6267421645992,48.9357231401443,49.0356311517892,8452.28711989113,0.0,1.0
2017-05-05,72.054,72.28,71.59,72.28,4947,49.239205684409,49.3936462496056,48.922124170023,49.3936462496056,7239.17319634719,0.0,1.0
2017-05-08,71.8599,72.1416,71.79,71.96,2849,49.1065644733264,49.299068487556,49.0587972365687,49.1749693431325,4169.073061733,0.0,1.0
2017-05-09,72.2229,72.2229,71.96,72.108,1797,49.3546260891068,49.3546260891068,49.1749693431325,49.2761074123763,2629.63295610186,0.0,1.0
2017-05-10,72.2229,72.2229,72.2229,72.2229,182,49.3546260891068,49.3546260891068,49.3546260891068,49.3546260891068,266.328991658619,0.0,1.0
2017-05-11,72.2465,72.5,71.3969,71.74,4278,49.3707535109592,49.5439866228058,48.7901663242732,49.0246289699323,6260.19465008557,0.0,1.0
2017-05-12,71.95,71.95,71.85,71.85,239,49.1681356898052,49.1681356898052,49.0997991565324,49.0997991565324,349.73971981544,0.0,1.0
2017-05-15,72.2914,72.47,71.93,72.21,3233,49.4014366143987,49.523485662824,49.1544683831507,49.3458106763146,4730.99796721053,0.0,1.0
2017-05-16,72.2321,72.3496,71.9249,72.2186,4689,49.3609130501679,49.4412084767635,49.1509832199538,49.3516876181761,6861.62990047948,0.0,1.0
2017-05-17,72.2101,72.5,71.9901,72.5,4628,49.3458790128479,49.5439866228058,49.1955386396477,49.5439866228058,6772.3657878906,0.0,1.0
2017-05-18,71.7497,71.92,71.6288,71.92,3465,49.0312576136598,49.1476347298234,48.9486387449329,49.1476347298234,5070.49426426986,0.0,1.0
2017-05-19,71.7497,71.7497,71.7497,71.7497,138,49.0312576136598,49.0312576136598,49.0312576136598,49.0312576136598,201.941762905986,0.0,1.0
2017-05-22,71.78,72.046,71.53,71.8603,3199,49.2228049164235,49.4052131932105,49.0513685660598,49.2778702721603,4664.99664921339,0.25,1.0
2017-05-23,71.35,71.776,71.2718,71.776,4941,48.927934393798,49.2200619348177,48.8743091034042,49.2200619348177,7205.29804431489,0.0,1.0
2017-05-24,71.57,71.89,71.5092,71.79,6821,49.078798382118,49.2982369105835,49.0371050617096,49.2296623704381,9946.84030768507,0.0,1.0
2017-05-25,71.8,72.0808,71.38,71.56,3937,49.2365198244526,49.4290771331811,48.9485067558416,49.0719409281035,5741.19781430232,0.0,1.0
2017-05-26,71.881,71.9654,71.53,71.5534,2978,49.2920652019704,49.3499421138532,49.0513685660598,49.0674150084539,4342.71960655126,0.0,1.0
2017-05-30,71.55,71.9119,71.384,71.6176,7001,49.0650834740889,49.3132547348754,48.9512497374474,49.1114398632273,10209.3283967311,0.0,1.0
2017-05-31,71.91,71.91,71.59,71.79,3427,49.3119518186126,49.3119518186126,49.0925132901471,49.2296623704381,4997.48156200509,0.0,1.0
2017-06-01,72.1231,72.1231,71.536,71.76,4499,49.4580841636626,49.4580841636626,49.0554830384686,49.2090900083944,6560.74395899064,0.0,1.0
2017-06-02,72.326,72.3447,71.82,72.25,5436,49.5972219056178,49.610045344625,49.2502347324817,49.5451052551073,7927.14028919162,0.0,1.0
2017-06-05,71.99,72.0,71.8276,71.84,7157,49.366811450729,49.3736689047436,49.2554463975328,49.2639496405108,10436.8180739044,0.0,1.0
2017-06-06,72.13,72.13,71.91,71.99,8417,49.4628158069327,49.4628158069327,49.3119518186126,49.366811450729,12274.234697227,0.0,1.0
2017-06-07,72.1071,72.3,71.9785,72.0,4433,49.4471122372394,49.57939252518,49.3589253786123,49.3736689047436,6464.4983263404,0.0,1.0
2017-06-08,72.124,72.19,71.722,71.92,4343,49.458701334524,49.50396053102,49.1830316831391,49.3188092726272,6333.25428181736,0.0,1.0
2017-06-09,71.8653,71.8653,71.4,71.5,1641,49.2812989991676,49.2812989991676,48.9622216638707,49.0307962040162,2393.01641180343,0.0,1.0
2017-06-12,72.33,72.33,71.779,71.95,9768,49.5999648872236,49.5999648872236,49.2221191710221,49.3393816346708,14244.353632234,0.0,1.0
2017-06-13,72.0985,72.184,71.784,71.784,3445,49.4412148267869,49.4998460586112,49.2255478980293,49.2255478980293,5023.73037090969,0.0,1.0
2017-06-14,72.27,72.27,71.7675,72.23,5057,49.5588201631363,49.5588201631363,49.2142330989053,49.5313903470782,7374.45703503349,0.0,1.0
2017-06-15,72.1423,72.1423,71.694,71.694,1988,49.4712504753706,49.4712504753706,49.1638308118984,49.1638308118984,2899.03511679782,0.0,1.0
2017-06-16,72.1271,72.3,71.8376,71.96,4545,49.4608271452685,49.57939252518,49.2623038515473,49.3462390886854,6627.82424841352,0.0,1.0
2017-06-19,72.1495,72.15,72.0102,72.0102,1620,49.4761878422611,49.4765307149618,49.3806635078384,49.3806635078384,2362.39280141472,0.0,1.0
2017-06-20,72.1077,72.288,71.9543,72.288,3159,49.4475236844802,49.5711635803625,49.3423303398971,49.5711635803625,4606.66596275871,0.0,1.0
2017-06-21,71.8601,71.9615,71.6387,71.9,4961,49.27773312308,49.3472677067876,49.125909091198,49.3050943645981,7234.46338754225,0.0,1.0
2017-06-22,71.97,72.087,71.7903,71.7903,2998,49.3530965426999,49.4333287546701,49.2298680940585,49.2298680940585,4371.8849497786,0.0,1.0
2017-06-23,71.85,72.1553,71.85,71.99,2912,49.2708070945253,49.4801651655895,49.2708070945253,49.366811450729,4246.47397390103,0.0,1.0
2017-06-26,71.8893,71.8893,71.594,71.594,1933,49.4691932391662,49.4691932391662,49.2659884122514,49.2659884122514,2809.06171701987,0.25,1.0
2017-06-27,71.8811,71.8811,71.8811,71.8811,415,49.4635505721134,49.4635505721134,49.4635505721134,49.4635505721134,603.083607120148,0.0,1.0
2017-06-28,71.5119,71.855,71.4159,71.844,1419,49.2094929287102,49.4455903757623,49.1434324363844,49.43802094435,2062.10997229757,0.0,1.0
2017-06-29,71.695,71.8819,71.572,71.75,1446,49.3354895552192,49.4641010762161,49.2508495494267,49.3733367122809,2101.34673709816,0.0,1.0
2017-06-30,71.695,71.695,71.695,71.695,305,49.3354895552192,49.3354895552192,49.3354895552192,49.3354895552192,443.230120895531,0.0,1.0
2017-07-03,71.5057,71.69,71.5057,71.69,1279,49.2052265219142,49.3320489045772,49.2052265219142,49.3320489045772,1858.66008073896,0.0,1.0
2017-07-05,71.42,71.42,71.42,71.42,759,49.1462537699108,49.1462537699108,49.1462537699108,49.1462537699108,1102.98905494986,0.0,1.0
2017-07-06,71.4,71.7,71.4,71.5,3978,49.1324911673429,49.3389302058612,49.1324911673429,49.2013041801824,5780.88334728663,0.0,1.0
2017-07-07,71.4,71.4,71.4,71.4,245,49.1324911673429,49.1324911673429,49.1324911673429,49.1324911673429,356.037310227558,0.0,1.0
2017-07-10,71.1752,71.6855,71.1752,71.6855,1348,48.9777995144799,49.3289523189995,48.9777995144799,49.3289523189995,1958.93181300713,0.0,1.0
2017-07-11,71.355,71.385,71.35,71.385,1053,49.1015253115652,49.122169215417,49.0980846609232,49.122169215417,1530.23382722293,0.0,1.0
2017-07-12,71.585,71.585,71.585,71.585,241,49.2597952410959,49.2597952410959,49.2597952410959,49.2597952410959,350.224456183025,0.0,1.0
2017-07-13,71.7033,71.7033,71.29,71.62,2124,49.3412010352849,49.3412010352849,49.0567968532196,49.2838797955897,3086.62549764625,0.0,1.0
2017-07-14,71.989,71.989,71.5591,71.6902,3617,49.5377998129671,49.5377998129671,49.2419726707705,49.3321865306029,5256.27326976765,0.0,1.0
2017-07-17,71.9,71.9,71.563,71.563,1279,49.47655623154,49.47655623154,49.2446563782712,49.2446563782712,1858.66008073896,0.0,1.0
2017-07-18,71.78,71.857,71.7684,71.7755,15410,49.3939806161327,49.4469666360191,49.3859983066434,49.390884030555,22394.0202065578,0.0,1.0
2017-07-19,71.8406,71.99,71.7374,71.99,2077,49.4356813019134,49.5384879430955,49.3646662726631,49.5384879430955,3018.32446262301,0.0,1.0
2017-07-20,72.1636,72.1636,71.9281,71.99,3249,49.6579473333847,49.6579473333847,49.4958926881479,49.5384879430955,4721.49069767075,0.0,1.0
2017-07-21,72.1902,72.4104,71.913,71.913,1504,49.6762515948,49.8277778490724,49.4855019232091,49.4855019232091,2185.63312074386,0.0,1.0
2017-07-24,71.75,71.94,71.6887,71.76,2529,49.5522505456634,49.6834690488505,49.509915312793,49.5591567826732,3661.90734026873,0.26,1.0
2017-07-25,72.106,72.106,71.5537,71.7487,1667,49.798112583214,49.798112583214,49.4166811131601,49.5513527348521,2413.76019621509,0.0,1.0
2017-07-26,71.7716,72.11,71.36,71.5846,1725,49.5671680176047,49.8008750780179,49.2829073022793,49.4380213855205,2497.7422546317,0.0,1.0
2017-07-27,71.99,72.1633,71.6652,71.78,1687,49.7180002338998,49.8376853212804,49.4936856558199,49.5729692566929,2442.71952670358,0.0,1.0
2017-07-28,72.0858,72.0858,71.8185,71.89,1207,49.7841619844541,49.7841619844541,49.5995582691809,49.6489378638013,1747.69559497998,0.0,1.0
2017-07-31,71.98,72.3294,71.5748,71.88,3297,49.7110939968899,49.952397918014,49.4312532732508,49.6420316267914,4773.9456310265,0.0,1.0
2017-08-01,72.2375,72.2375,71.9135,71.9135,1195,49.8889295998935,49.8889295998935,49.6651675207744,49.6651675207744,1730.31999668689,0.0,1.0
2017-08-02,72.1329,72.1329,71.9279,71.9279,1099,49.8166903607705,49.8166903607705,49.6751125020686,49.6751125020686,1591.31521034217,0.0,1.0
2017-08-03,72.15,72.15,71.724,72.09,5017,49.8285000260573,49.8285000260573,49.5342943294378,49.7870626039982,7264.44805303608,0.0,1.0
2017-08-04,72.25,72.25,71.8908,71.8908,1285,49.8975623961558,49.8975623961558,49.6494903627621,49.6494903627621,1860.63698388506,0.0,1.0
2017-08-07,72.265,72.3909,71.9828,72.3909,1925,49.9079217516706,49.9948712756246,49.7130277432527,49.9948712756246,2787.33555951653,0.0,1.0
2017-08-08,72.052,72.48,72.0297,72.48,1316,49.7608189033608,50.0564058473823,49.7454179948289,50.0564058473823,1905.52394614221,0.0,1.0
2017-08-09,71.6903,72.3998,71.6903,72.3998,1481,49.5110203107146,50.0010178265633,49.5110203107146,50.0010178265633,2144.4384226722,0.0,1.0
2017-08-10,71.905,72.272,71.905,72.272,1707,49.659297219316,49.9127561175775,49.659297219316,49.9127561175775,2471.67885719206,0.0,1.0
2017-08-11,72.2404,72.3299,72.0071,72.0071,1860,49.8909324086264,49.9527432298645,49.7298098991866,49.7298098991866,2693.21773542896,0.0,1.0
2017-08-14,72.5,72.5,72.3401,72.3401,3141,50.070218321402,50.070218321402,49.9597875916146,49.9597875916146,4548.06285321633,0.0,1.0
2017-08-15,72.205,72.3832,72.1079,72.1079,1536,49.8664843296115,49.989553473127,49.7994247682459,49.7994247682459,2224.07658151553,0.0,1.0
2017-08-16,72.5,72.5,72.248,72.3,5261,50.070218321402,50.070218321402,49.8961811487539,49.9320935812051,7617.75188499557,0.0,1.0
2017-08-17,72.47,72.6307,72.2781,72.33,2699,50.0494996103725,50.1604828391208,49.9169689221535,49.9528122922346,3908.06164942084,0.0,1.0
2017-08-18,72.0181,72.9265,72.0181,72.42,2726,49.7374067598974,50.3647693298721,49.7374067598974,50.0149684253232,3947.1567455803,0.0,1.0
2017-08-21,72.5901,72.995,72.5901,72.995,608,50.3120056791168,50.5926407946419,50.3120056791168,50.5926407946419,877.221653246855,0.26,1.0
2017-08-22,72.4777,72.4925,72.2425,72.25,2942,50.2341015373905,50.244359378116,50.071085041536,50.0762832716333,4244.71398659908,0.0,1.0
2017-08-23,72.752,72.752,72.2279,72.3,2210,50.4242181394861,50.4242181394861,50.0609658202797,50.1109381389494,3188.58528565057,0.0,1.0
2017-08-24,72.5,72.7396,72.328,72.36,2564,50.2495576082134,50.4156237323917,50.1303448646463,50.1525239797286,3699.33605086338,0.0,1.0
2017-08-25,72.7737,72.865,72.5,72.83,5282,50.4392583519012,50.5025381396203,50.2495576082134,50.4782797324991,7620.86311258205,0.0,1.0
2017-08-28,72.4916,72.99,72.205,72.205,2055,50.2437355905043,50.5891753079103,50.0450938910489,50.0450938910489,2964.9514760235,0.0,1.0
2017-08-29,72.6401,72.7726,72.3356,72.3356,2523,50.3466605464329,50.4384959448203,50.1356124044784,50.1356124044784,3640.18130122008,0.0,1.0
2017-08-30,72.71,72.71,72.2023,72.2023,1367,50.3951080509406,50.3951080509406,50.0432225282139,50.0432225282139,1972.30592103364,0.0,1.0
2017-08-31,72.99,72.99,72.5,72.5,4213,50.5891753079103,50.5891753079103,50.2495576082134,50.2495576082134,6078.51122554111,0.0,1.0
2017-09-01,72.9155,72.9155,72.3355,72.3355,2110,50.5375395556094,50.5375395556094,50.1355430947437,50.1355430947437,3044.30540847182,0.0,1.0
2017-09-05,72.91,72.91,72.688,72.776,4607,50.5337275202047,50.5337275202047,50.3798599093216,50.4408524757978,6646.97394162542,0.0,1.0
2017-09-06,73.21,73.3538,72.9199,72.9199,3849,50.7416567241007,50.8413241225016,50.5405891839332,50.5405891839332,5553.33247261043,0.0,1.0
2017-09-07,72.7472,73.5193,72.681,72.681,3175,50.4208912722237,50.9560317333176,50.3750082278973,50.3750082278973,4580.8861004256,0.0,1.0
2017-09-08,73.475,73.83,72.8139,73.32,6926,50.9253275208756,51.1713770788192,50.4671208652233,50.8178974321959,9992.82429340084,0.0,1.0
2017-09-11,73.12,73.935,72.745,73.23,4909,50.6792779629319,51.2441523001829,50.4193664580618,50.7555186710271,7082.69917070528,0.0,1.0
2017-09-12,72.94,73.3474,72.9174,72.98,4700,50.5545204405943,50.8368882994851,50.5388564405674,50.5822443344471,6781.15422740167,0.0,1.0
2017-09-13,73.12,73.19,72.834,72.8349,1623,50.6792779629319,50.7277947771743,50.4810521218843,50.481675909496,2341.66240661126,0.0,1.0
2017-09-14,72.88,73.3145,72.8254,73.3145,3610,50.5129345998151,50.8140853967912,50.475091484706,50.8140853967912,5208.50356615319,0.0,1.0
2017-09-15,72.9,73.4084,72.9,73.02,2205,50.5267965467415,50.8791672376106,50.5267965467415,50.6099682282999,3181.37129179163,0.0,1.0
2017-09-18,72.95,73.3364,72.8846,73.0299,2126,50.5614514140575,50.8292642286756,50.5161228476081,50.6168298920285,3067.39018882041,0.0,1.0
2017-09-19,73.16,73.3464,72.954,73.22,5292,50.7070018567847,50.8361952021388,50.5642238034428,50.7485876975639,7635.29110029992,0.0,1.0
2017-09-20,73.0619,73.93,73.0619,73.593,1820,50.6390090071107,51.2406868134513,50.6390090071107,51.0071130077414,2625.89376465341,0.0,1.0
2017-09-21,72.83,73.061,72.596,72.596,1107,50.4782797324991,50.638385219499,50.3160949534601,50.3160949534601,1597.17824036886,0.0,1.0
2017-09-22,73.11,73.842,73.11,73.842,789,50.6723469894687,51.1796942469751,50.6723469894687,51.1796942469751,1138.36823094041,0.0,1.0
2017-09-25,73.28,73.28,73.09,73.09,3242,50.7901735383431,50.7901735383431,50.6584850425423,50.6584850425423,4677.55361813537,0.0,1.0
2017-09-26,72.67,73.038,72.5284,72.88,2436,50.5406584936679,50.7965957762559,50.4421782784112,50.6867096603621,3502.60810357623,0.25,1.0
2017-09-27,72.9767,73.33,72.18,72.4587,2035,50.7539627452161,50.9996764461355,50.199872438048,50.3937032007036,2926.02934760986,0.0,1.0
2017-09-28,72.8484,72.87,72.5,72.5,1255,50.6647324371834,50.6797548429005,50.4224265968202,50.4224265968202,1804.50458538102,0.0,1.0
2017-09-29,73.06,73.1068,72.7333,72.7763,1962,50.8118963746715,50.8444449203919,50.5846824882,50.614588203285,2821.06613268332,0.0,1.0
2017-10-02,73.006,73.1852,72.509,72.79,1117,50.7743403603787,50.8989706892911,50.4286859325356,50.6241163032074,1606.08097360207,0.0,1.0
2017-10-03,73.04,73.1981,72.549,72.867,1306,50.7979867397482,50.9079424038166,50.4565052023821,50.677668397662,1877.83505060368,0.0,1.0
2017-10-04,73.0918,73.419,72.57,72.57,2399,50.8340126941994,51.061574321544,50.4711103190516,50.4711103190516,3449.40756998333,0.0,1.0
2017-10-05,73.574,73.574,72.7404,72.7746,885,51.1693739921993,51.1693739921993,50.5896204085977,50.6134058843165,1272.49924945196,0.0,1.0
2017-10-06,73.0677,73.2525,72.7037,72.98,4846,50.8172515841169,50.9457766108078,50.5640962285136,50.7562578349784,6967.8320484115,0.0,1.0
2017-10-09,73.04,73.39,72.6979,72.859,88937,50.7979867397482,51.0414053509053,50.5600624343858,50.6721045436927,127878.266382496,0.0,1.0
2017-10-10,73.06,73.2159,72.7541,73.0061,2656,50.8118963746715,50.9203219788983,50.5991485085202,50.7744099085533,3818.93560061513,0.0,1.0
2017-10-11,73.45,73.45,72.6,72.6,1347,51.083134255675,51.083134255675,50.4919747714365,50.4919747714365,1936.78699323366,0.0,1.0
2017-10-12,73.88,73.88,73.22,73.22,654,51.3821914065251,51.3821914065251,50.9231734540575,50.9231734540575,940.355377561107,0.0,1.0
2017-10-13,72.59,73.24,72.59,73.24,520,50.4850199539748,50.9370830889808,50.4850199539748,50.9370830889808,747.683174819229,0.0,1.0
2017-10-16,73.0108,73.4213,72.7348,73.13,1841,50.7776786727602,51.0631739295602,50.5857257108192,50.8605800969029,2647.08600931192,0.0,1.0
2017-10-17,73.0902,73.478,72.8902,73.27,1738,50.8328999234056,51.1026077445676,50.693803574173,50.9579475413657,2498.98722660734,0.0,1.0
2017-10-18,73.53,73.7597,72.8938,72.8938,1672,51.1387727953681,51.2985249524617,50.6963073084592,50.6963073084592,2404.08897749567,0.0,1.0
2017-10-19,73.29,73.7717,73.0213,73.7717,2823,50.971857176289,51.3068707334157,50.7849812310949,51.3068707334157,4059.05692791285,0.0,1.0
2017-10-20,73.16,73.84,73.0266,73.35,3786,50.8814445492878,51.3543721366786,50.7886672843496,51.0135860810587,5443.70865358769,0.0,1.0
2017-10-23,73.232,73.8545,73.232,73.488,593,50.9315192350115,51.364456621998,50.9315192350115,51.1095625620292,852.646389745774,0.0,1.0
2017-10-24,72.74,72.74,72.74,72.74,334,50.7562578349784,50.7562578349784,50.7562578349784,50.7562578349784,478.663341946717,0.24,1.0
2017-10-25,73.02,73.7199,72.92,73.015,8019,50.9516352365978,51.4400089630028,50.8818575931623,50.948146354426,11492.2195780561,0.0,1.0
2017-10-26,73.705,73.705,73.705,73.705,654,51.4296120941309,51.4296120941309,51.4296120941309,51.4296120941309,937.262950997464,0.0,1.0
2017-10-27,72.9901,73.35,72.462,72.82,8065,50.9307717212106,51.1819014599349,50.5622759862277,50.8120799497268,11558.1432718571,0.0,1.0
2017-10-30,73.191,73.2061,72.705,72.8,2401,51.0709550068725,51.0814914310312,50.731835659776,50.7981244210397,3440.93019165888,0.0,1.0
2017-10-31,72.57,73.07,72.57,73.07,1114,50.6376358411381,50.9865240583155,50.6376358411381,50.9865240583155,1596.49988900791,0.0,1.0
2017-11-01,73.1,73.1,72.7148,72.866,1488,51.0074573513462,51.0074573513462,50.7386738688327,50.8441776657071,2132.48818208597,0.0,1.0
2017-11-02,73.74,73.96,72.485,72.485,2627,51.4540342693333,51.6075450848914,50.5783248442179,50.5783248442179,3764.81616555098,0.0,1.0
2017-11-03,73.219,73.219,73.09,73.09,434,51.0904927470344,51.0904927470344,51.0004795870026,51.0004795870026,621.975719775076,0.0,1.0
2017-11-06,73.02,73.9033,73.001,73.9033,12207,50.9516352365978,51.5679811610635,50.938377484345,51.5679811610635,17494.1419615077,0.0,1.0
2017-11-07,73.15,73.21,73.146,73.21,1295,51.0423461730639,51.0842127591252,51.0395550673265,51.0842127591252,1855.89529287724,0.0,1.0
2017-11-08,73.0,73.0,73.0,73.0,815,50.9376797079107,50.9376797079107,50.9376797079107,50.9376797079107,1167.99587930112,0.0,1.0
2017-11-09,73.0,73.6629,72.75,73.6629,664,50.9376797079107,51.4002357062446,50.763235599322,51.4002357062446,951.594188780299,0.0,1.0
2017-11-10,72.8201,73.3917,72.75,73.3208,2166,50.8121497273702,51.2109987372475,50.763235599322,51.1615263880518,3104.14610376224,0.0,1.0
2017-11-13,72.9683,72.9683,72.75,72.75,617,50.9155601949416,50.9155601949416,50.763235599322,50.763235599322,884.237371200972,0.0,1.0
2017-11-14,73.4409,73.57,72.85,72.95,4009,51.2453293378178,51.335412275493,50.8330132427574,50.9027908861929,5745.39322713889,0.0,1.0
2017-11-15,73.065,73.43,72.85,73.43,1069,50.9830351761438,51.2377235746833,50.8330132427574,51.2377235746833,1532.00931898515,0.0,1.0
2017-11-16,73.54,73.54,72.7697,72.85,4683,51.3144789824624,51.3144789824624,50.7769817950787,50.8330132427574,6711.31865370202,0.0,1.0
2017-11-17,73.0739,73.2903,72.8197,72.82,1300,50.9892453864095,51.1402442068039,50.8118706167965,50.8120799497268,1863.06091176866,0.0,1.0
2017-11-20,73.0739,73.0739,73.0739,73.0739,101,50.9892453864095,50.9892453864095,50.9892453864095,50.9892453864095,144.745501606642,0.0,1.0
2017-11-21,72.5,73.208,72.5,72.585,1650,50.7597467171502,51.2554418988846,50.7597467171502,50.8192581443358,2356.69024643857,0.245,1.0
2017-11-22,72.5,72.5,72.5,72.5,87,50.7597467171502,50.7597467171502,50.7597467171502,50.7597467171502,124.26184935767,0.0,1.0
2017-11-24,72.7825,72.9242,72.5,72.525,3295,50.9575346957377,51.0567437455283,50.7597467171502,50.7772500780871,4706.23900728187,0.0,1.0
2017-11-27,72.9386,72.9386,72.5944,72.646,1409,51.066825681428,51.066825681428,50.8258394080481,50.861966345022,2012.47064074663,0.0,1.0
2017-11-28,73.0,73.0,72.75,72.75,769,51.1098139358891,51.1098139358891,50.9347803265197,50.9347803265197,1098.36048455228,0.0,1.0
2017-11-29,72.99,72.99,72.9,72.91,5728,51.1028125915144,51.1028125915144,51.0398004921414,51.0468018365161,8181.28589793946,0.0,1.0
2017-11-30,72.9,72.93,72.9,72.92,1786,51.0398004921414,51.0608045252657,51.0398004921414,51.0538031808909,2550.93865462987,0.0,1.0
2017-12-01,72.76,72.97,72.76,72.79,2480,50.9417816708944,51.0888099027648,50.9417816708944,50.9627857040188,3542.17685525313,0.0,1.0
2017-12-04,72.91,73.6384,72.7501,72.94,89834,51.0468018365161,51.5567797607751,50.9348503399634,51.0678058696405,128309.643393068,0.0,1.0
2017-12-05,73.7301,73.7301,72.88,72.99,5197,51.6209820886918,51.6209820886918,51.0257978033918,51.1028125915144,7422.86012772196,0.0,1.0
2017-12-06,73.15,73.15,72.97,72.97,1640,51.2148341015108,51.2148341015108,51.0888099027648,51.0888099027648,2342.40727524803,0.0,1.0
2017-12-07,73.2828,73.3818,72.75,72.75,2757,51.3078119548079,51.3771252641182,50.9347803265197,50.9347803265197,3937.81515723099,0.0,1.0
2017-12-08,72.9,73.22,72.9,73.0,2345,51.0398004921414,51.2638435121343,51.0398004921414,51.1098139358891,3349.35674418087,0.0,1.0
2017-12-11,73.15,73.17,72.88,73.17,1902,51.2148341015108,51.2288367902604,51.0257978033918,51.2288367902604,2716.6211204401,0.0,1.0
2017-12-12,73.23,73.23,72.93,73.1,2560,51.2708448565091,51.2708448565091,51.0608045252657,51.1798273796369,3656.44062477741,0.0,1.0
2017-12-13,73.02,73.14,73.02,73.14,464,51.1238166246387,51.2078327571361,51.1238166246387,51.2078327571361,662.729863240907,0.0,1.0
2017-12-14,73.37,73.37,72.94,73.31,1735,51.368863677756,51.368863677756,51.0678058696405,51.3268556115073,2478.09550155813,0.0,1.0
2017-12-15,73.03,73.09,72.75,72.75,2655,51.1308179690135,51.1728260352622,50.9347803265197,50.9347803265197,3792.12885108751,0.0,1.0
2017-12-18,72.75,73.14,72.75,73.14,1284,50.9347803265197,51.2078327571361,50.9347803265197,51.2078327571361,1833.93350086492,0.0,1.0
2017-12-19,73.33,73.48,72.75,73.28,2500,51.3408583002569,51.4458784658786,50.9347803265197,51.305851578383,3570.74279763419,0.0,1.0
2017-12-20,72.85,73.06,72.8,73.06,1737,51.0047937702675,51.1518220021378,50.9697870483936,51.1518220021378,2480.95209579624,0.0,1.0
2017-12-21,72.97,73.15,72.75,73.15,3309,51.0888099027648,51.2148341015108,50.9347803265197,51.2148341015108,4726.23516694862,0.0,1.0
2017-12-22,73.12,73.12,73.12,73.12,347,51.1938300683865,51.1938300683865,51.1938300683865,51.1938300683865,495.619100311626,0.0,1.0
2017-12-26,72.8,72.82,72.8,72.81,922,51.1413199855757,51.1553697987585,51.1413199855757,51.1483448921671,1312.47296743478,0.245,1.0
2017-12-27,72.77,72.95,72.77,72.95,2634,51.1202452658014,51.246693584447,51.1202452658014,51.246693584447,3749.51604796443,0.0,1.0
2017-12-28,73.1,73.47,72.77,72.77,1572,51.3520671833184,51.6119887272012,51.1202452658014,51.1202452658014,2237.75217441157,0.0,1.0
2017-12-29,73.1,73.1,73.1,73.1,123,51.3520671833184,51.3520671833184,51.3520671833184,51.3520671833184,175.091296089455,0.0,1.0
2018-01-02,72.75,73.12,72.75,72.8,3654,51.1061954526185,51.3661169965013,51.1061954526185,51.1413199855757,5201.49264968187,0.0,1.0
2018-01-03,72.84,73.43,72.82,73.41,6560,51.1694196119414,51.5838891008354,51.1553697987585,51.5698392876526,9338.20245810427,0.0,1.0
2018-01-04,73.35,73.37,72.91,73.03,3523,51.527689848104,51.5417396612869,51.2185939580813,51.3028928371784,5015.01330181424,0.0,1.0
2018-01-05,73.31,73.33,72.85,72.85,3346,51.4995902217383,51.5136400349212,51.1764445185328,51.1764445185328,4763.05265622209,0.0,1.0
2018-01-08,73.11,73.37,72.83,73.26,9478,51.3590920899098,51.5417396612869,51.1623947053499,51.4644656887812,13491.994344194,0.0,1.0
2018-01-09,73.25,73.25,72.89,72.89,490,51.4574407821898,51.4574407821898,51.2045441448985,51.2045441448985,697.518171413277,0.0,1.0
2018-01-10,73.01,73.25,72.75,73.21,23867,51.2888430239956,51.4574407821898,51.1061954526185,51.4293411558241,33974.8289737157,0.0,1.0
2018-01-11,73.21,73.35,73.0,73.02,2701,51.4293411558241,51.527689848104,51.2818181174042,51.295867930587,3844.89098160665,0.0,1.0
2018-01-12,72.92,73.05,72.92,73.01,1366,51.2256188646728,51.3169426503613,51.2256188646728,51.2888430239956,1944.50984112354,0.0,1.0
2018-01-16,73.29,73.29,72.9,73.23,1414,51.4855404085555,51.4855404085555,51.2115690514899,51.4433909690069,2012.8381517926,0.0,1.0
2018-01-17,73.62,73.62,72.88,73.59,19672,51.7173623260725,51.7173623260725,51.1975192383071,51.6962876062983,28003.2193225347,0.0,1.0
2018-01-18,73.27,73.27,72.96,72.96,1104,51.4714905953726,51.4714905953726,51.2537184910385,51.2537184910385,1571.55114538828,0.0,1.0
2018-01-19,72.89,73.2,72.89,73.2,628,51.2045441448985,51.4223162492327,51.2045441448985,51.4223162492327,893.962064586812,0.0,1.0
2018-01-22,72.97,73.02,72.77,73.01,3265,51.2607433976299,51.295867930587,51.1202452658014,51.2888430239956,4647.74863196806,0.0,1.0
2018-01-23,72.79,72.79,72.7,72.7,685,51.2993803838827,51.2993803838827,51.235952107546,51.235952107546,971.963981375211,0.235,1.0
2018-01-24,72.83,73.29,72.71,72.77,4034,51.3275707289213,51.6517596968645,51.2429996938056,51.2852852113635,5723.94554871182,0.0,1.0
2018-01-25,72.86,73.37,72.64,72.76,2542,51.3487134877002,51.7081403869416,51.1936665899882,51.2782376251038,3606.90867249019,0.0,1.0
2018-01-26,72.6,72.8,72.6,72.8,374,51.1654762449497,51.3064279701424,51.1654762449497,51.3064279701424,530.678144575662,0.0,1.0
2018-01-29,72.77,73.29,72.77,72.93,1416,51.2852852113635,51.6517596968645,51.2852852113635,51.3980465915176,2009.19853668218,0.0,1.0
2018-01-30,72.73,72.85,72.59,72.85,999,51.2570948663249,51.3416659014405,51.15842865869,51.3416659014405,1417.50659473553,0.0,1.0
2018-01-31,73.1,73.31,72.7,72.92,746,51.5178555579314,51.6658548693837,51.235952107546,51.390999005258,1058.51843811081,0.0,1.0
2018-02-01,72.8,73.16,72.8,73.16,591,51.3064279701424,51.5601410754892,51.3064279701424,51.5601410754892,838.584982471166,0.0,1.0
2018-02-02,72.62,72.86,72.43,72.75,4040,51.1795714174689,51.3487134877002,51.0456672785359,51.2711900388442,5732.45910183336,0.0,1.0
2018-02-05,72.49,72.78,72.44,72.54,1380,51.0879527960937,51.2923327976231,51.0527148647955,51.1231907273919,1958.11721795298,0.0,1.0
2018-02-06,72.24,72.8,72.24,72.43,7633,50.9117631396028,51.3064279701424,50.9117631396028,51.0456672785359,10830.6584961124,0.0,1.0
2018-02-07,72.67,72.74,72.21,72.21,8891,51.2148093487671,51.2641424525846,50.8906203808239,50.8906203808239,12615.6668005942,0.0,1.0
2018-02-08,72.45,72.59,72.45,72.59,656,51.0597624510551,51.15842865869,51.0597624510551,51.15842865869,930.815141287793,0.0,1.0
2018-02-09,72.18,72.18,71.73,71.96,2170,50.869477622045,50.869477622045,50.5523362403614,50.714430724333,3079.06837895504,0.0,1.0
2018-02-12,71.61,71.63,71.59,71.59,2188,50.4677652052458,50.4818603777651,50.4536700327265,50.4536700327265,3104.60903831965,0.0,1.0
2018-02-13,71.8,72.3,71.63,72.29,4494,50.6016693441789,50.9540486571606,50.4818603777651,50.947001070901,6376.65128802947,0.0,1.0
2018-02-14,71.4,72.16,71.4,71.63,791,50.3197658937935,50.8553824495257,50.3197658937935,50.4818603777651,1122.37008652232,0.0,1.0
2018-02-15,71.96,71.96,71.96,71.96,537,50.714430724333,50.714430724333,50.714430724333,50.714430724333,761.963004377355,0.0,1.0
2018-02-16,71.61,71.9,71.6,71.9,4682,50.4677652052458,50.6721452067752,50.4607176189862,50.6721452067752,6643.40928583757,0.0,1.0
2018-02-20,72.05,72.05,71.3,71.3,7276,50.9434772777712,50.9434772777712,50.4131843151295,50.4131843151295,10290.5382202629,0.235,1.0
2018-02-21,72.1,72.1,71.39,71.39,1108,50.9788301419473,50.9788301419473,50.4768194706465,50.4768194706465,1567.05832161233,0.0,1.0
2018-02-22,71.9574,72.08,71.58,71.58,923,50.878003773317,50.9646889962768,50.6111603545157,50.6111603545157,1305.4104971554,0.0,1.0
2018-02-23,72.05,72.05,71.72,71.72,767,50.9434772777712,50.9434772777712,50.7101483742088,50.7101483742088,1084.7777370728,0.0,1.0
2018-02-26,71.68,71.76,71.68,71.76,464,50.681866082868,50.7384306655497,50.681866082868,50.7384306655497,656.241029989279,0.0,1.0
2018-02-27,71.53,71.72,71.47,71.72,1636,50.5758074903396,50.7101483742088,50.5333840533283,50.7101483742088,2313.81535573806,0.0,1.0
2018-02-28,71.7,72.19,71.7,72.19,603,50.6960072285384,51.0424652974643,50.6960072285384,51.0424652974643,852.830476473137,0.0,1.0
2018-03-01,71.65,71.65,71.65,71.65,611,50.6606543643623,50.6606543643623,50.6606543643623,50.6606543643623,864.144976990193,0.0,1.0
2018-03-02,71.74,71.74,71.74,71.74,177,50.7242895198793,50.7242895198793,50.7242895198793,50.7242895198793,250.333323939876,0.0,1.0
2018-03-05,71.99,71.99,71.62,71.62,75646,50.9010538407598,50.9010538407598,50.6394426458566,50.6394426458566,106987.088264157,0.0,1.0
2018-03-06,71.68,71.68,71.68,71.68,389,50.681866082868,50.681866082868,50.681866082868,50.681866082868,550.167587641874,0.0,1.0
2018-03-07,71.6,71.71,71.41,71.66,2078,50.6253015001862,50.7030778013736,50.490960616317,50.6677249371975,2938.94150930544,0.0,1.0
2018-03-08,71.72,71.72,71.35,71.68,685,50.7101483742088,50.7101483742088,50.4485371793056,50.681866082868,968.804106772967,0.0,1.0
2018-03-09,71.77,72.15,71.43,72.15,814,50.745501238385,51.0141830061234,50.5051017619874,51.0141830061234,1151.2504276105,0.0,1.0
2018-03-12,71.48,71.68,71.48,71.68,652,50.5404546261635,50.681866082868,50.5404546261635,50.681866082868,922.131792140109,0.0,1.0
2018-03-13,71.8,72.22,71.8,72.22,365,50.7667129568906,51.0636770159699,50.7667129568906,51.0636770159699,516.224086090705,0.0,1.0
2018-03-14,71.48,71.75,71.43,71.74,1498,50.5404546261635,50.7313600927145,50.5051017619874,50.7242895198793,2118.64022181884,0.0,1.0
2018-03-15,71.43,71.43,71.22,71.22,922,50.5051017619874,50.5051017619874,50.3566197324478,50.3566197324478,1303.99618459077,0.0,1.0
2018-03-16,71.54,71.54,71.54,71.54,334,50.5828780631749,50.5828780631749,50.5828780631749,50.5828780631749,472.38039658711,0.0,1.0
2018-03-19,71.15,71.76,71.15,71.64,7160,50.3071257226012,50.7384306655497,50.3071257226012,50.6535837915271,10126.4779627656,0.0,1.0
2018-03-20,70.85,71.24,70.85,71.24,1544,50.2611669991723,50.5378339734796,50.2611669991723,50.5378339734796,2176.47950756498,0.235,1.0
2018-03-21,70.91,71.22,70.61,71.22,1606,50.3037311490657,50.5236459235152,50.0909103995985,50.5236459235152,2263.87700074441,0.0,1.0
2018-03-22,70.91,70.91,70.91,70.91,373,50.3037311490657,50.3037311490657,50.3037311490657,50.3037311490657,525.794596063303,0.0,1.0
2018-03-23,70.73,70.91,70.55,70.55,31987,50.1760386993854,50.3037311490657,50.0483462497051,50.0483462497051,45090.0582956485,0.0,1.0
2018-03-26,71.05,71.05,71.05,71.05,315,50.4030474988171,50.4030474988171,50.4030474988171,50.4030474988171,444.035650830939,0.0,1.0
2018-03-27,70.86,70.86,70.86,70.86,324,50.2682610241545,50.2682610241545,50.2682610241545,50.2682610241545,456.722383711824,0.0,1.0
2018-03-28,70.76,71.13,70.76,71.13,2452,50.1973207743321,50.459799698675,50.1973207743321,50.459799698675,3456.42989154751,0.0,1.0
2018-03-29,71.01,71.01,70.73,71.01,2164,50.3746713988881,50.3746713988881,50.1760386993854,50.3746713988881,3050.45443935922,0.0,1.0
2018-04-02,70.99,71.27,70.71,71.27,1450,50.3604833489236,50.5591160484264,50.1618506494209,50.5591160484264,2043.97363080909,0.0,1.0
2018-04-03,70.99,70.99,70.99,70.99,167,50.3604833489236,50.3604833489236,50.3604833489236,50.3604833489236,235.409376789736,0.0,1.0
2018-04-04,70.91,71.4,70.91,71.31,979,50.3037311490657,50.6513383731955,50.3037311490657,50.5874921483553,1380.03461004283,0.0,1.0
2018-04-05,70.91,70.91,70.91,70.91,116,50.3037311490657,50.3037311490657,50.3037311490657,50.3037311490657,163.517890464727,0.0,1.0
2018-04-06,71.2,71.2,70.98,71.05,10866,50.5094578735507,50.5094578735507,50.3533893239414,50.4030474988171,15317.1154981873,0.0,1.0
2018-04-09,70.95,71.32,70.85,71.32,74447,50.3321072489947,50.5945861733376,50.2611669991723,50.5945861733376,104943.244753686,0.0,1.0
2018-04-10,70.98,71.0,70.87,71.0,1517,50.3533893239414,50.3675773739059,50.2753550491368,50.3675773739059,2138.41930892233,0.0,1.0
2018-04-11,70.98,70.98,70.98,70.98,224,50.3533893239414,50.3533893239414,50.3533893239414,50.3533893239414,315.758685035335,0.0,1.0
2018-04-12,70.78,70.78,70.78,70.78,262,50.2115088242966,50.2115088242966,50.2115088242966,50.2115088242966,369.3248905324,0.0,1.0
2018-04-13,70.89,70.89,70.89,70.89,439,50.2895430991012,50.2895430991012,50.2895430991012,50.2895430991012,618.830637189786,0.0,1.0
2018-04-16,70.89,70.89,70.89,70.89,301,50.2895430991012,50.2895430991012,50.2895430991012,50.2895430991012,424.300733016231,0.0,1.0
2018-04-17,70.89,70.89,70.89,70.89,498,50.2895430991012,50.2895430991012,50.2895430991012,50.2895430991012,701.999219408914,0.0,1.0
2018-04-18,70.66,71.14,70.65,71.14,1726,50.1263805245097,50.4668937236572,50.1192864995275,50.4668937236572,2433.0334391562,0.0,1.0
2018-04-19,70.65,70.86,70.55,70.86,1236,50.1192864995275,50.2682610241545,50.0483462497051,50.2682610241545,1742.3113156414,0.0,1.0
2018-04-20,70.82,70.91,70.48,70.63,2184,50.2398849242255,50.3037311490657,49.9986880748294,50.105098449563,3078.64717909452,0.0,1.0
2018-04-23,70.49,70.69,70.37,70.69,2728,50.0057820998116,50.1476625994564,49.9206538000248,50.1476625994564,3845.48969989461,0.0,1.0
2018-04-24,70.31,70.48,70.31,70.48,688,50.0483462497051,50.1693563316628,50.0483462497051,50.1693563316628,966.531036982766,0.24,1.0
2018-04-25,70.17,70.35,70.15,70.35,11415,49.9486908880928,50.0768192101657,49.9344544078625,50.0768192101657,16036.2671324975,0.0,1.0
2018-04-26,70.45,70.45,70.12,70.3,2384,50.1480016113173,50.1480016113173,49.913099687517,50.0412280095899,3349.14243047517,0.0,1.0
2018-04-27,70.43,70.43,70.18,70.18,996,50.133765131087,50.133765131087,49.955809128208,49.955809128208,1399.22225702738,0.0,1.0
2018-04-30,70.13,70.41,70.13,70.41,1325,49.9202179276321,50.1195286508567,49.9202179276321,50.1195286508567,1861.41515116594,0.0,1.0
2018-05-01,70.24,70.24,69.98,69.98,1878,49.9985185688989,49.9985185688989,49.8134443259047,49.8134443259047,2638.29256897331,0.0,1.0
2018-05-02,69.53,69.96,69.53,69.96,938,49.4931235207224,49.7992078456744,49.4931235207224,49.7992078456744,1317.74144286313,0.0,1.0
2018-05-03,69.89,69.98,69.71,69.98,3972,49.7493801648683,49.8134443259047,49.6212518427953,49.8134443259047,5580.03092862725,0.0,1.0
2018-05-04,69.79,69.79,69.31,69.31,3274,49.6781977637166,49.6781977637166,49.3365222381889,49.3365222381889,4599.45147540927,0.0,1.0
2018-05-07,69.63,69.65,69.61,69.64,8524,49.564305921874,49.5785424021044,49.5500694416437,49.5714241619892,11974.869998897,0.0,1.0
2018-05-08,69.47,69.47,68.97,69.29,6270,49.4504140800315,49.4504140800315,49.0945020742733,49.3222857579585,8808.35697947956,0.0,1.0
2018-05-09,69.5,69.55,69.27,69.55,749,49.4717688003769,49.5073600009527,49.3080492777282,49.5073600009527,1052.22637601758,0.0,1.0
2018-05-10,69.67,69.67,69.67,69.67,296,49.5927788823347,49.5927788823347,49.5927788823347,49.5927788823347,415.833120562353,0.0,1.0
2018-05-11,69.68,69.68,69.68,69.68,471,49.5998971224499,49.5998971224499,49.5998971224499,49.5998971224499,661.680404678609,0.0,1.0
2018-05-14,69.88,69.95,69.5,69.5,1668,49.7422619247531,49.7920896055592,49.4717688003769,49.4717688003769,2343.2758280338,0.0,1.0
2018-05-15,69.7,69.72,69.29,69.29,3566,49.6141336026802,49.6283700829105,49.3222857579585,49.3222857579585,5009.66522947754,0.0,1.0
2018-05-16,69.0,69.13,69.0,69.0,939,49.1158567946188,49.2083939161159,49.1158567946188,49.1158567946188,1319.14628448665,0.0,1.0
2018-05-17,69.3,69.69,69.06,69.59,3658,49.3294039980737,49.607015362565,49.1585662353098,49.5358329614134,5138.91065884151,0.0,1.0
2018-05-18,68.99,69.5,68.96,69.46,2547,49.1087385545037,49.4717688003769,49.0873838341582,49.4432958399163,3578.13161510916,0.0,1.0
2018-05-21,69.24,69.45,68.96,69.44,1504,49.2866945573827,49.4361775998011,49.0873838341582,49.429059359686,2112.88180177628,0.0,1.0
2018-05-22,68.7,69.02,68.7,69.02,18151,49.0731473539279,49.3017267884731,49.0731473539279,49.3017267884731,25410.5099680384,0.24,1.0
2018-05-23,68.74,69.2,68.74,69.2,493,49.101719783246,49.4303027204048,49.101719783246,49.4303027204048,690.175825808106,0.0,1.0
2018-05-24,69.5312,69.5312,69.0261,69.0261,1115,49.6668824351591,49.6668824351591,49.3060840839441,49.3060840839441,1560.94532611772,0.0,1.0
2018-05-25,69.48,69.66,69.48,69.65,969,49.6303097256318,49.7588856575635,49.6303097256318,49.751742550234,1356.55248520904,0.0,1.0
2018-05-29,69.11,69.42,69.09,69.42,1300,49.3660147544389,49.5874510816546,49.3517285397798,49.5874510816546,1819.9362546664,0.0,1.0
2018-05-30,69.11,69.11,69.11,69.11,130,49.3660147544389,49.3660147544389,49.3660147544389,49.3660147544389,181.99362546664,0.0,1.0
2018-05-31,69.19,69.2,68.93,68.93,761,49.4231596130752,49.4303027204048,49.2374388225072,49.2374388225072,1065.36268446241,0.0,1.0
2018-06-01,69.32,69.32,68.75,68.75,417,49.5160200083592,49.5160200083592,49.1088628905755,49.1088628905755,583.779552458377,0.0,1.0
2018-06-04,68.86,68.86,68.75,68.75,382,49.1874370712005,49.1874370712005,49.1088628905755,49.1088628905755,534.781268678897,0.0,1.0
2018-06-05,68.97,69.52,68.86,69.47,1136,49.2660112518254,49.65888215495,49.1874370712005,49.6231666183023,1590.34429638541,0.0,1.0
2018-06-06,69.35,69.35,68.97,69.07,811,49.5374493303478,49.5374493303478,49.2660112518254,49.3374423251208,1135.36023271881,0.0,1.0
2018-06-07,69.35,69.35,69.35,69.35,11,49.5374493303478,49.5374493303478,49.5374493303478,49.5374493303478,15.399460616408,0.0,1.0
2018-06-08,69.35,69.35,69.35,69.35,32,49.5374493303478,49.5374493303478,49.5374493303478,49.5374493303478,44.7984308840961,0.0,1.0
2018-06-11,68.75,69.17,68.75,69.17,684,49.1088628905755,49.4088733984161,49.1088628905755,49.4088733984161,957.566460147555,0.0,1.0
2018-06-12,68.82,69.26,68.82,69.21,2191,49.1588646418823,49.473161364382,49.1588646418823,49.4374458277343,3067.29256459545,0.0,1.0
2018-06-13,69.05,69.05,69.03,69.03,4010,49.3231561104617,49.3231561104617,49.3088698958026,49.3088698958026,5613.80337016329,0.0,1.0
2018-06-14,69.11,69.11,69.11,69.11,363,49.3660147544389,49.3660147544389,49.3660147544389,49.3660147544389,508.182200341465,0.0,1.0
2018-06-15,69.01,69.27,68.9,68.9,1796,49.2945836811435,49.4803044717115,49.2160095005186,49.2160095005186,2514.3119333699,0.0,1.0
2018-06-18,68.9,68.9,68.9,68.9,686,49.2160095005186,49.2160095005186,49.2160095005186,49.2160095005186,960.36636207781,0.0,1.0
2018-06-19,68.87,68.87,68.87,68.87,391,49.19458017853,49.19458017853,49.19458017853,49.19458017853,547.380827365049,0.0,1.0
2018-06-20,68.84,68.98,68.83,68.83,1614,49.1731508565414,49.2731543591549,49.1660077492118,49.1660077492118,2259.5208577166,0.0,1.0
2018-06-21,68.84,68.84,68.84,68.84,179,49.1731508565414,49.1731508565414,49.1731508565414,49.1731508565414,250.591222757912,0.0,1.0
2018-06-22,69.17,69.17,68.81,68.94,1435,49.4088733984161,49.4088733984161,49.1517215345528,49.2445819298368,2008.92963495869,0.0,1.0
2018-06-25,68.86,68.86,68.86,68.86,131,49.3588716471094,49.3588716471094,49.3588716471094,49.3588716471094,182.756608872526,0.24,1.0
2018-06-26,68.94,68.94,68.83,68.83,558,49.4162156745821,49.4162156745821,49.3373676368071,49.3373676368071,778.459448479921,0.0,1.0
2018-06-27,68.8,69.12,68.8,69.12,749,49.3158636265049,49.5452397363956,49.3158636265049,49.5452397363956,1044.9213743933,0.0,1.0
2018-06-28,69.0,69.0,68.8,68.95,1112,49.4592236951866,49.4592236951866,49.3158636265049,49.4233836780161,1551.33854249045,0.0,1.0
2018-06-29,69.12,69.12,68.96,68.96,564,49.5452397363956,49.5452397363956,49.4305516814502,49.4305516814502,786.829980184006,0.0,1.0
2018-07-02,68.98,68.98,68.82,68.82,670,49.4448876883184,49.4448876883184,49.330199633373,49.330199633373,934.709373622845,0.0,1.0
2018-07-03,68.98,68.98,68.98,68.98,74,49.4448876883184,49.4448876883184,49.4448876883184,49.4448876883184,103.236557683717,0.0,1.0
2018-07-05,68.9753,68.9753,68.9753,68.9753,70,49.4415187267044,49.4415187267044,49.4415187267044,49.4415187267044,97.656203214327,0.0,1.0
2018-07-06,69.24,69.24,69.24,69.24,147,49.6312557776046,49.6312557776046,49.6312557776046,49.6312557776046,205.078026750087,0.0,1.0
2018-07-09,69.47,69.47,69.32,69.44,1018,49.7961198565886,49.7961198565886,49.6885998050773,49.7746158462863,1420.20021245978,0.0,1.0
2018-07-10,69.37,69.4,69.37,69.37,1150,49.7244398222477,49.74594383255,49.7244398222477,49.7244398222477,1604.35190994966,0.0,1.0
2018-07-11,69.37,69.57,69.37,69.57,1036,49.7244398222477,49.8677998909294,49.7244398222477,49.8677998909294,1445.31180757204,0.0,1.0
2018-07-12,69.48,69.61,69.37,69.56,1194,49.8032878600226,49.8964719046658,49.7244398222477,49.8606318874953,1665.73580911295,0.0,1.0
2018-07-13,69.5,69.53,69.49,69.53,2288,49.8176238668908,49.8391278771931,49.8104558634567,49.8391278771931,3191.96275649115,0.0,1.0
2018-07-16,69.5,69.5,69.5,69.5,100,49.8176238668908,49.8176238668908,49.8176238668908,49.8176238668908,139.508861734753,0.0,1.0
2018-07-17,69.25,69.53,69.23,69.53,2412,49.6384237810387,49.8391278771931,49.6240877741705,49.8391278771931,3364.95374504224,0.0,1.0
2018-07-18,69.7,69.82,69.16,69.69,3476,49.9609839355725,50.0469999767815,49.5739117501319,49.9538159321384,4849.32803390001,0.0,1.0
2018-07-19,69.66,69.99,69.66,69.7,2177,49.9323119218362,50.168856035161,49.9323119218362,49.9609839355725,3037.10791996557,0.0,1.0
2018-07-20,69.79,69.84,69.79,69.84,918,50.0254959664793,50.0613359836497,50.0254959664793,50.0613359836497,1280.69135072503,0.0,1.0
2018-07-23,69.86,69.87,69.85,69.86,1339,50.0756719905179,50.082839993952,50.0685039870838,50.0756719905179,1868.02365862834,0.0,1.0
2018-07-24,69.19,69.76,69.06,69.63,2220,49.7602798394181,50.1702142158955,49.6667860342566,50.076720410734,3086.83553419896,0.23,1.0
2018-07-25,69.5,69.71,69.11,69.71,2172,49.9832266055725,50.1342550600641,49.702745190088,50.1342550600641,3020.09314427033,0.0,1.0
2018-07-26,69.5,69.5,69.5,69.5,111,49.9832266055725,49.9832266055725,49.9832266055725,49.9832266055725,154.341776709948,0.0,1.0
2018-07-27,70.13,70.15,70.04,70.04,1601,50.4363119690475,50.45069563138,50.371585488551,50.371585488551,2226.13679741105,0.0,1.0
2018-07-30,69.84,69.91,69.84,69.86,616,50.2277488652256,50.2780916833895,50.2277488652256,50.2421325275582,856.52733741737,0.0,1.0
2018-07-31,69.9,69.9,69.89,69.9,2882,50.2708998522233,50.2708998522233,50.263708021057,50.2708998522233,4007.32432863126,0.0,1.0
2018-08-01,69.37,69.88,69.26,69.88,2952,49.889732800411,50.2565161898907,49.810622657582,50.2565161898907,4104.65698061051,0.0,1.0
2018-08-02,69.15,69.94,69.15,69.93,6453,49.7315125147531,50.2996671768883,49.7315125147531,50.2924753457221,8972.68004602967,0.0,1.0
2018-08-03,69.87,69.87,69.78,69.78,593,50.2493243587245,50.2493243587245,50.184597878228,50.184597878228,824.546608909902,0.0,1.0
2018-08-06,69.88,69.88,69.88,69.88,509,50.2565161898907,50.2565161898907,50.2565161898907,50.2565161898907,707.747426534807,0.0,1.0
2018-08-07,69.71,69.8,69.55,69.55,2415,50.1342550600641,50.1989815405606,50.0191857614038,50.0191857614038,3357.97649328401,0.0,1.0
2018-08-08,69.64,69.64,69.64,69.64,318,50.0839122419003,50.0839122419003,50.0839122419003,50.0839122419003,442.168333277148,0.0,1.0
2018-08-09,69.1,69.1,69.1,69.1,200,49.6955533589217,49.6955533589217,49.6955533589217,49.6955533589217,278.093291369276,0.0,1.0
2018-08-10,69.1,69.1,69.1,69.1,121,49.6955533589217,49.6955533589217,49.6955533589217,49.6955533589217,168.246441278412,0.0,1.0
2018-08-13,68.45,68.61,68.34,68.61,3485,49.2280843331142,49.3431536317745,49.1489741902852,49.3431536317745,4845.77560210963,0.0,1.0
2018-08-14,68.45,68.45,68.45,68.45,54,49.2280843331142,49.2280843331142,49.2280843331142,49.2280843331142,75.0851886697044,0.0,1.0
2018-08-15,68.5,68.7,68.5,68.53,1463,49.2640434889455,49.4078801122709,49.2640434889455,49.2856189824444,2034.25242636625,0.0,1.0
2018-08-16,68.59,68.8,68.58,68.58,7610,49.328769969442,49.4797984239336,49.3215781382757,49.3215781382757,10581.4497366009,0.0,1.0
2018-08-17,68.66,68.67,68.66,68.67,248,49.3791127876058,49.3863046187721,49.3791127876058,49.3863046187721,344.835681297902,0.0,1.0
2018-08-20,68.67,68.76,68.5,68.76,3221,49.3863046187721,49.4510310992686,49.2640434889455,49.4510310992686,4478.69245750219,0.0,1.0
2018-08-21,68.66,68.66,68.33,68.33,1874,49.54452490443,49.54452490443,49.3063994570304,49.3063994570304,2597.03449065661,0.23,1.0
2018-08-22,68.7,68.7,68.67,68.67,986,49.573388595024,49.573388595024,49.5517408270785,49.5517408270785,1366.42262955572,0.0,1.0
2018-08-23,68.7,68.7,68.7,68.7,192,49.573388595024,49.573388595024,49.573388595024,49.573388595024,266.07824023803,0.0,1.0
2018-08-24,68.7,68.7,68.7,68.7,468,49.573388595024,49.573388595024,49.573388595024,49.573388595024,648.565710580198,0.0,1.0
2018-08-27,68.61,68.65,68.61,68.65,611,49.5084452911877,49.5373089817816,49.5084452911877,49.5373089817816,846.738566590814,0.0,1.0
2018-08-28,68.48,68.59,68.45,68.45,1161,49.4146382967575,49.4940134458907,49.3929905288121,49.3929905288121,1608.94185893934,0.0,1.0
2018-08-29,68.6,68.6,68.6,68.6,235,49.5012293685392,49.5012293685392,49.5012293685392,49.5012293685392,325.668679458005,0.0,1.0
2018-08-30,68.45,68.45,68.45,68.45,442,49.3929905288121,49.3929905288121,49.3929905288121,49.3929905288121,612.534282214631,0.0,1.0
2018-08-31,68.6,68.6,68.37,68.6,774,49.5012293685392,49.5012293685392,49.3352631476243,49.5012293685392,1072.62790595956,0.0,1.0
2018-09-04,68.12,68.12,68.12,68.12,300,49.1548650814124,49.1548650814124,49.1548650814124,49.1548650814124,415.747250371922,0.0,1.0
2018-09-05,68.35,68.35,68.25,68.25,593,49.3208313023273,49.3208313023273,49.2486720758426,49.2486720758426,821.793731568499,0.0,1.0
2018-09-06,68.45,68.62,68.45,68.62,543,49.3929905288121,49.5156612138362,49.3929905288121,49.5156612138362,752.502523173178,0.0,1.0
2018-09-07,68.58,68.59,68.46,68.46,4465,49.4867975232423,49.4940134458907,49.4002064514605,49.4002064514605,6187.7049097021,0.0,1.0
2018-09-10,68.58,68.58,68.58,68.58,76,49.4867975232423,49.4867975232423,49.4867975232423,49.4867975232423,105.322636760887,0.0,1.0
2018-09-11,68.2401,68.2401,68.2401,68.2401,429,49.2415283124206,49.2415283124206,49.2415283124206,49.2415283124206,594.518568031848,0.0,1.0
2018-09-12,68.48,68.48,68.4,68.4,5538,49.4146382967575,49.4146382967575,49.3569109155697,49.3569109155697,7674.69424186568,0.0,1.0
2018-09-13,68.36,68.55,68.24,68.55,1518,49.3280472249758,49.4651497552968,49.2414561531941,49.4651497552968,2103.68108688192,0.0,1.0
2018-09-14,68.61,68.61,68.61,68.61,126,49.5084452911877,49.5084452911877,49.5084452911877,49.5084452911877,174.613845156207,0.0,1.0
2018-09-17,68.51,68.78,68.51,68.59,12107,49.4362860647029,49.6311159762118,49.4362860647029,49.4940134458907,16778.1732008429,0.0,1.0
2018-09-18,68.51,68.51,68.51,68.51,32,49.4362860647029,49.4362860647029,49.4362860647029,49.4362860647029,44.346373373005,0.0,1.0
2018-09-19,68.69,68.69,68.69,68.69,378,49.5661726723755,49.5661726723755,49.5661726723755,49.5661726723755,523.841535468621,0.0,1.0
2018-09-20,68.84,68.85,68.39,68.78,1160,49.6744115121026,49.6816274347511,49.3496949929212,49.6311159762118,1607.55603477143,0.0,1.0
2018-09-21,68.84,68.84,68.84,68.84,44,49.6744115121026,49.6744115121026,49.6744115121026,49.6744115121026,60.9762633878819,0.0,1.0
2018-09-24,69.11,69.11,69.11,69.11,323,49.8692414236114,49.8692414236114,49.8692414236114,49.8692414236114,447.621206233769,0.0,1.0
2018-09-25,68.97,68.97,68.6,68.75,1757,49.9377926887719,49.9377926887719,49.6698938444216,49.7785014840231,2426.62487617813,0.235,1.0
2018-09-26,68.8616,68.9919,68.6,68.84,5425,49.8593055678866,49.9536494041538,49.6698938444216,49.843666067784,7492.56684875715,0.0,1.0
2018-09-27,68.64,68.73,68.62,68.73,1457,49.6988558816486,49.7640204654095,49.6843748630351,49.7640204654095,2012.28938223764,0.0,1.0
2018-09-28,68.64,68.64,68.64,68.64,338,49.6988558816486,49.6988558816486,49.6988558816486,49.6988558816486,466.817989839616,0.0,1.0
2018-10-01,69.15,69.15,68.96,68.96,1077,50.0681218562938,50.0681218562938,49.9305521794652,49.9305521794652,1487.46442324635,0.0,1.0
2018-10-02,68.6,69.18,68.6,69.15,2062,49.6698938444216,50.0898433842141,49.6698938444216,50.0681218562938,2847.86596168428,0.0,1.0
2018-10-03,69.07,69.07,68.69,68.99,2962,50.0101977818396,50.0101977818396,49.7350584281825,49.9522737073855,4090.87244350575,0.0,1.0
2018-10-04,68.46,68.89,68.46,68.89,796,49.5685267141268,49.8798686143178,49.5685267141268,49.8798686143178,1099.37017725543,0.0,1.0
2018-10-05,68.01,68.98,68.01,68.96,2927,49.2427037953223,49.9450331980787,49.2427037953223,49.9305521794652,4042.53330254603,0.0,1.0
2018-10-08,68.68,68.68,68.22,68.68,3207,49.7278179188757,49.7278179188757,49.3947544907644,49.7278179188757,4429.24643022381,0.0,1.0
2018-10-09,68.73,68.73,68.7,68.7,811,49.7640204654095,49.7640204654095,49.7422989374892,49.7422989374892,1120.08695195245,0.0,1.0
2018-10-10,68.92,68.92,68.81,68.81,1404,49.9015901422381,49.9015901422381,49.8219445398637,49.8219445398637,1939.09011164148,0.0,1.0
2018-10-11,68.8,68.81,68.71,68.81,824,49.8147040305569,49.8219445398637,49.749539446796,49.8219445398637,1138.04149002321,0.0,1.0
2018-10-12,68.99,69.09,68.7,69.09,4906,49.9522737073855,50.0246788004531,49.7422989374892,50.0246788004531,6775.76644424011,0.0,1.0
2018-10-15,68.82,68.95,68.7,68.7,1153,49.8291850491704,49.9233116701584,49.7422989374892,49.7422989374892,1592.42941504461,0.0,1.0
2018-10-16,68.89,68.89,68.78,68.78,673,49.8798686143178,49.8798686143178,49.8002230119434,49.8002230119434,929.492624739828,0.0,1.0
2018-10-17,68.89,68.89,68.89,68.89,2,49.8798686143178,49.8798686143178,49.8798686143178,49.8798686143178,2.76223662626992,0.0,1.0
2018-10-18,68.75,68.75,68.75,68.75,833,49.7785014840231,49.7785014840231,49.7785014840231,49.7785014840231,1150.47155484142,0.0,1.0
2018-10-19,68.46,69.16,68.43,68.7,8009,49.5685267141268,50.0753623656005,49.5468051862065,49.7422989374892,11061.3765698979,0.0,1.0
2018-10-22,68.46,68.46,68.46,68.46,36,49.5685267141268,49.5685267141268,49.5685267141268,49.5685267141268,49.7202592728586,0.0,1.0
2018-10-23,68.07,68.07,68.07,68.07,196,49.4562988198719,49.4562988198719,49.4562988198719,49.4562988198719,269.767862099685,0.235,1.0
2018-10-24,67.88,67.88,67.88,67.88,270,49.3182542073293,49.3182542073293,49.3182542073293,49.3182542073293,371.618993708749,0.0,1.0
2018-10-25,68.3,68.3,68.3,68.3,421,49.6234054561077,49.6234054561077,49.6234054561077,49.6234054561077,579.450356856976,0.0,1.0
2018-10-26,68.21,68.21,68.18,68.18,557,49.5580159027981,49.5580159027981,49.5362193850282,49.5362193850282,766.636220354715,0.0,1.0
2018-10-29,67.96,68.15,67.96,68.15,566,49.3763782547157,49.5144228672583,49.3763782547157,49.5144228672583,779.023520145007,0.0,1.0
2018-10-30,67.92,68.08,67.92,68.08,1464,49.3473162310225,49.4635643257952,49.3473162310225,49.4635643257952,2015.00076588744,0.0,1.0
2018-10-31,68.0,68.19,67.98,68.19,428,49.4054402784089,49.5434848909515,49.3909092665623,49.5434848909515,589.084923360535,0.0,1.0
2018-11-01,68.4,68.51,68.25,68.46,1859,49.6960605153407,49.7759810804969,49.5870779264913,49.7396535508805,2558.6655900169,0.0,1.0
2018-11-02,68.53,68.53,68.53,68.53,379,49.7905120923435,49.7905120923435,49.7905120923435,49.7905120923435,521.642957835615,0.0,1.0
2018-11-05,68.57,68.57,67.93,68.07,1796,49.8195741160367,49.8195741160367,49.3545817369458,49.4562988198719,2471.95449148486,0.0,1.0
2018-11-06,68.24,68.29,68.04,68.04,829,49.579812420568,49.6161399501844,49.4345023021021,49.4345023021021,1141.0079473502,0.0,1.0
2018-11-07,68.7,68.7,68.07,68.07,1318,49.9140256930395,49.9140256930395,49.4562988198719,49.4562988198719,1814.05123595604,0.0,1.0
2018-11-08,68.44,68.44,68.44,68.44,458,49.7251225390339,49.7251225390339,49.7251225390339,49.7251225390339,630.375922661507,0.0,1.0
2018-11-09,68.72,68.72,68.72,68.72,650,49.9285567048861,49.9285567048861,49.9285567048861,49.9285567048861,894.63831818773,0.0,1.0
2018-11-12,68.25,68.51,68.16,68.16,655,49.5870779264913,49.7759810804969,49.5216883731816,49.5216883731816,901.520151404557,0.0,1.0
2018-11-13,68.01,68.01,68.01,68.01,182,49.4127057843322,49.4127057843322,49.4127057843322,49.4127057843322,250.498729092564,0.0,1.0
2018-11-14,68.39,68.39,68.39,68.39,342,49.6887950094174,49.6887950094174,49.6887950094174,49.6887950094174,470.717392031082,0.0,1.0
2018-11-15,68.15,68.15,67.8,67.8,1430,49.5144228672583,49.5144228672583,49.260130159943,49.260130159943,1968.204300013,0.0,1.0
2018-11-16,67.78,67.78,67.78,67.78,147,49.2455991480964,49.2455991480964,49.2455991480964,49.2455991480964,202.325896574763,0.0,1.0
2018-11-19,67.64,68.03,67.62,68.03,1291,49.1438820651702,49.4272367961788,49.1293510533236,49.4272367961788,1776.88933658517,0.0,1.0
2018-11-20,67.41,67.52,67.41,67.52,835,49.1584130770168,49.2386300394626,49.1584130770168,49.2386300394626,1145.01967164429,0.25,1.0
2018-11-21,67.64,67.79,67.16,67.43,7532,49.3261394530399,49.4355262200114,48.9761017987309,49.1729979792797,10328.4888225446,0.0,1.0
2018-11-23,67.556,67.556,67.15,67.23,1306,49.2648828635358,49.2648828635358,48.9688093475995,49.027148956651,1790.8930433143,0.0,1.0
2018-11-26,67.15,67.41,67.1,67.16,15320,48.9688093475995,49.1584130770168,48.9323470919423,48.9761017987309,21008.0255923239,0.0,1.0
2018-11-27,67.08,67.08,67.08,67.08,206,48.9177621896794,48.9177621896794,48.9177621896794,48.9177621896794,282.483895040387,0.0,1.0
2018-11-28,67.08,67.14,67.08,67.14,442,48.9177621896794,48.961516896468,48.9177621896794,48.961516896468,606.106221397335,0.0,1.0
2018-11-29,67.46,67.73,67.46,67.5,8670,49.194875332674,49.3917715132228,49.194875332674,49.2240451371998,11889.0066504862,0.0,1.0
2018-11-30,67.3,67.3,67.3,67.3,231,49.078196114571,49.078196114571,49.078196114571,49.078196114571,316.765921137521,0.0,1.0
2018-12-03,68.05,68.05,67.67,67.67,43858,49.6251299494288,49.6251299494288,49.3480168064342,49.3480168064342,60141.6440227247,0.0,1.0
2018-12-04,68.03,68.04,67.7,67.7,3979,49.6105450471659,49.6178374982974,49.3698941598285,49.3698941598285,5456.3272736199,0.0,1.0
2018-12-06,67.7859,68.03,67.45,67.53,1528,49.4325363150475,49.6105450471659,49.1875828815426,49.2459224905941,2095.31743505685,0.0,1.0
2018-12-07,67.81,67.86,67.77,67.77,607,49.4501111222743,49.4865733779315,49.4209413177486,49.4209413177486,832.367593638421,0.0,1.0
2018-12-10,67.84,67.85,67.81,67.81,1541,49.4719884756686,49.4792809268,49.4501111222743,49.4501111222743,2113.14408862736,0.0,1.0
2018-12-11,67.85,67.85,67.85,67.85,187,49.4792809268,49.4792809268,49.4792809268,49.4792809268,256.429555206565,0.0,1.0
2018-12-12,67.87,68.23,67.87,68.05,1163,49.4938658290629,49.7563940697947,49.4938658290629,49.6251299494288,1594.79985403869,0.0,1.0
2018-12-13,68.12,68.43,67.89,67.89,2873,49.6761771073488,49.9022430924234,49.5084507313258,49.5084507313258,3939.69043908268,0.0,1.0
2018-12-14,68.32,68.32,67.87,67.87,1015,49.8220261299776,49.8220261299776,49.4938658290629,49.4938658290629,1391.85025954365,0.0,1.0
2018-12-17,68.52,68.52,67.9835,67.9835,590,49.9678751526063,49.9678751526063,49.5766351494047,49.5766351494047,809.055815892371,0.0,1.0
2018-12-18,68.35,68.35,68.17,68.17,807,49.8439034833719,49.8439034833719,49.712639363006,49.712639363006,1106.6238024155,0.0,1.0
2018-12-19,68.4583,68.4583,68.4583,68.4583,373,49.9228807291254,49.9228807291254,49.9228807291254,49.9228807291254,511.487829369244,0.0,1.0
2018-12-20,68.13,68.46,68.1,68.13,9112,49.6834695584803,49.9241204458177,49.661592205086,49.6834695584803,12495.1128718835,0.0,1.0
2018-12-21,68.0,68.26,68.0,68.23,2412,49.5886676937716,49.778271423189,49.5886676937716,49.7563940697947,3307.52987785152,0.0,1.0
2018-12-24,67.96,67.96,67.96,67.96,460,49.7418091675318,49.7418091675318,49.7418091675318,49.7418091675318,628.477341761134,0.25,1.0
2018-12-26,67.89,67.97,67.77,67.96,1136,49.6905742257759,49.7491284449255,49.6027428970516,49.7418091675318,1552.06578313185,0.0,1.0
2018-12-27,67.88,68.19,67.6,68.0,974,49.6832549483822,49.9101525475867,49.4783151813589,49.7710862771065,1330.73245842466,0.0,1.0
2018-12-28,68.0829,68.0829,68.0829,68.0829,439,49.8317630867003,49.8317630867003,49.8317630867003,49.8317630867003,599.785984854647,0.0,1.0
2018-12-31,68.0019,68.3,67.9088,68.3,1486,49.7724769398114,49.9906645989173,49.7043344672761,49.9906645989173,2030.25506490662,0.0,1.0
2019-01-02,68.222,68.222,68.098,68.13,1057,49.9335742352465,49.9335742352465,49.8428151955647,49.8662368832245,1444.13163095982,0.0,1.0
2019-01-03,68.29,68.29,67.89,67.89,535,49.9833453215236,49.9833453215236,49.6905742257759,49.6905742257759,730.946473570015,0.0,1.0
2019-01-04,68.22,68.35,68.22,68.35,1294,49.9321103797678,50.0272609858858,49.9321103797678,50.0272609858858,1767.93408747589,0.0,1.0
2019-01-07,68.88,68.88,68.21,68.21,1205,50.4151826877515,50.4151826877515,49.9247911023741,49.9247911023741,1646.33738439601,0.0,1.0
2019-01-08,68.69,68.69,67.73,68.69,864,50.2761164172713,50.2761164172713,49.5734657874769,50.2761164172713,1180.4443984383,0.0,1.0
2019-01-09,68.75,68.76,68.7,68.74,826,50.3200320816335,50.3273513590272,50.283435694665,50.3127128042398,1128.52670498847,0.0,1.0
2019-01-10,68.6,68.6,68.6,68.6,495,50.2102429207281,50.2102429207281,50.2102429207281,50.2102429207281,676.296269938612,0.0,1.0
2019-01-11,69.34,69.39,68.87,68.98,1560,50.7518694478613,50.7884658348298,50.4078634103578,50.4883754616884,2131.35794162472,0.0,1.0
2019-01-14,69.2,69.2,68.58,68.9,14250,50.6493995643496,50.6493995643496,50.1956043659407,50.4298212425388,19469.1350436873,0.0,1.0
2019-01-15,68.94,68.94,68.94,68.94,182,50.4590983521136,50.4590983521136,50.4590983521136,50.4590983521136,248.658426522884,0.0,1.0
2019-01-16,69.46,69.48,69.35,69.48,2484,50.8397007765856,50.854339331373,50.759188725255,50.854339331373,3393.77764551013,0.0,1.0
2019-01-17,68.88,69.24,68.88,69.24,1476,50.4151826877515,50.6786766739244,50.4151826877515,50.6786766739244,2016.59251399877,0.0,1.0
2019-01-18,69.48,69.48,68.99,68.99,2410,50.854339331373,50.854339331373,50.4956947390821,50.4956947390821,3292.67476879203,0.0,1.0
2019-01-22,69.52,69.52,68.82,69.21,5309,51.0665983757901,51.0665983757901,50.5524065049176,50.8388848329751,7227.45770697302,0.25,1.0
2019-01-23,69.56,69.56,69.56,69.56,263,51.0959807684114,51.0959807684114,51.0959807684114,51.0959807684114,358.037554517593,0.0,1.0
2019-01-24,69.61,69.88,69.3,69.36,6986,51.1327087591879,51.3310399093816,50.904995216373,50.9490688053049,9510.45762684377,0.0,1.0
2019-01-25,69.72,69.97,69.63,69.63,3009,51.2135103388965,51.3971502927795,51.1473999554986,51.1473999554986,4096.33080434768,0.0,1.0
2019-01-28,69.64,69.67,69.29,69.29,2620,51.1547455536539,51.1767823481199,50.8976496182177,50.8976496182177,3566.76194994713,0.0,1.0
2019-01-29,69.6,69.6,69.6,69.6,369,51.1253631610326,51.1253631610326,51.1253631610326,51.1253631610326,502.341663942936,0.0,1.0
2019-01-30,69.72,69.89,69.61,69.61,866,51.2135103388965,51.3383855075369,51.1327087591879,51.1327087591879,1178.93734681459,0.0,1.0
2019-01-31,70.25,70.25,69.93,69.93,1301,51.6028270411285,51.6028270411285,51.3677679001582,51.3677679001582,1771.12873926764,0.0,1.0
2019-02-01,69.94,69.94,69.94,69.94,230,51.3751134983135,51.3751134983135,51.3751134983135,51.3751134983135,313.112690262535,0.0,1.0
2019-02-04,69.94,69.94,69.94,69.94,87,51.3751134983135,51.3751134983135,51.3751134983135,51.3751134983135,118.438278490611,0.0,1.0
2019-02-05,70.4,70.4,70.19,70.19,1537,51.7130110134583,51.7130110134583,51.5587534521966,51.5587534521966,2092.40958666746,0.0,1.0
2019-02-06,70.4,70.4,70.4,70.4,88,51.7130110134583,51.7130110134583,51.7130110134583,51.7130110134583,119.799638013491,0.0,1.0
2019-02-07,70.11,70.17,70.11,70.17,817,51.499988666954,51.5440622558859,51.499988666954,51.5440622558859,1112.23073019344,0.0,1.0
2019-02-08,70.11,70.11,70.11,70.11,12,51.499988666954,51.499988666954,51.499988666954,51.499988666954,16.336314274567,0.0,1.0
2019-02-11,70.31,70.31,69.94,70.01,1851,51.6469006300604,51.6469006300604,51.3751134983135,51.4265326854008,2519.87647685196,0.0,1.0
2019-02-12,70.21,70.3,70.21,70.3,540,51.5734446485072,51.6395550319051,51.5734446485072,51.6395550319051,735.134142355516,0.0,1.0
2019-02-13,69.99,69.99,69.99,69.99,139,51.4118414890901,51.4118414890901,51.4118414890901,51.4118414890901,189.228973680401,0.0,1.0
2019-02-14,69.99,69.99,69.99,69.99,175,51.4118414890901,51.4118414890901,51.4118414890901,51.4118414890901,238.237916504102,0.0,1.0
2019-02-15,70.23,70.23,70.23,70.23,154,51.5881358448178,51.5881358448178,51.5881358448178,51.5881358448178,209.64936652361,0.0,1.0
2019-02-19,70.27,70.27,70.27,70.27,209,51.8011581913221,51.8011581913221,51.8011581913221,51.8011581913221,283.515475575994,0.25,1.0
2019-02-20,70.27,70.27,70.27,70.27,100,51.8011581913221,51.8011581913221,51.8011581913221,51.8011581913221,135.65333759617,0.0,1.0
2019-02-21,70.1513,70.4699,70.1513,70.2709,743,51.7136557368279,51.9485191066835,51.7136557368279,51.8018216471692,1007.90429833954,0.0,1.0
2019-02-22,69.99,69.99,69.99,69.99,326,51.5947497055733,51.5947497055733,51.5947497055733,51.5947497055733,442.229880563512,0.0,1.0
2019-02-25,70.18,70.32,70.18,70.21,970,51.7348126066172,51.8380168494916,51.7348126066172,51.7569278015188,1315.83737468284,0.0,1.0
2019-02-26,70.28,70.28,69.01,69.01,5123,51.808529922956,51.808529922956,50.8723200054524,50.8723200054524,6949.52048505176,0.0,1.0
2019-02-27,70.39,70.62,70.14,70.28,1467,51.8896189709288,52.0591687985082,51.7053256800816,51.808529922956,1990.0344625358,0.0,1.0
2019-02-28,70.25,70.72,70.25,70.66,933,51.7864147280544,52.132886114847,51.7864147280544,52.0886557250437,1265.64563977226,0.0,1.0
2019-03-01,70.42,70.42,70.42,70.42,315,51.9117341658304,51.9117341658304,51.9117341658304,51.9117341658304,427.308013427934,0.0,1.0
2019-03-04,70.42,70.42,70.42,70.42,28,51.9117341658304,51.9117341658304,51.9117341658304,51.9117341658304,37.9829345269275,0.0,1.0
2019-03-05,70.55,70.55,70.55,70.55,360,52.007566677071,52.007566677071,52.007566677071,52.007566677071,488.35201534621,0.0,1.0
2019-03-06,70.38,70.62,70.28,70.53,2625,51.8822472392949,52.0591687985082,51.808529922956,51.9928232138032,3560.90011189945,0.0,1.0
2019-03-07,70.38,70.38,70.38,70.38,4,51.8822472392949,51.8822472392949,51.8822472392949,51.8822472392949,5.42613350384678,0.0,1.0
2019-03-08,70.5,70.5,70.5,70.5,797,51.9707080189015,51.9707080189015,51.9707080189015,51.9707080189015,1081.15710064147,0.0,1.0
2019-03-11,70.48,70.65,70.46,70.62,823,51.9559645556338,52.0812839934098,51.941221092366,52.0591687985082,1116.42696841647,0.0,1.0
2019-03-12,70.38,70.38,70.38,70.38,322,51.8822472392949,51.8822472392949,51.8822472392949,51.8822472392949,436.803747059666,0.0,1.0
2019-03-13,70.38,70.38,70.38,70.38,84,51.8822472392949,51.8822472392949,51.8822472392949,51.8822472392949,113.948803580782,0.0,1.0
2019-03-14,70.8,70.8,70.8,70.8,200,52.1918599679181,52.1918599679181,52.1918599679181,52.1918599679181,271.306675192339,0.0,1.0
2019-03-15,70.69,70.69,70.69,70.69,128,52.1107709199454,52.1107709199454,52.1107709199454,52.1107709199454,173.636272123097,0.0,1.0
2019-03-18,70.88,70.88,70.88,70.88,641,52.2508338209892,52.2508338209892,52.2508338209892,52.2508338209892,869.537893991447,0.0,1.0
2019-03-19,70.75,70.75,70.6901,70.6901,94587,52.1550013097487,52.1550013097487,52.1108446372617,52.1108446372617,128310.422432089,0.0,1.0
2019-03-20,70.97,70.97,70.86,70.86,748,52.3171794056942,52.3171794056942,52.2360903577215,52.2360903577215,1014.68696521935,0.0,1.0
2019-03-21,71.21,71.21,71.21,71.21,377,52.4941009649075,52.4941009649075,52.4941009649075,52.4941009649075,511.413082737559,0.0,1.0
2019-03-22,71.11,71.22,71.07,71.07,594,52.4203836485686,52.5014726965414,52.3908967220331,52.3908967220331,805.780825321247,0.0,1.0
2019-03-25,71.12,71.12,71.12,71.12,335,52.4277553802025,52.4277553802025,52.4277553802025,52.4277553802025,454.438680947168,0.0,1.0
2019-03-26,70.94,71.12,70.9,70.9,21583,52.4793575016397,52.612516288647,52.4497666600826,52.4497666600826,29175.2432363937,0.25,1.0
2019-03-27,70.72,70.91,70.72,70.91,727,52.3166078730753,52.4571643704718,52.3166078730753,52.4571643704718,982.736497838957,0.0,1.0
2019-03-28,70.72,70.72,70.72,70.72,124,52.3166078730753,52.3166078730753,52.3166078730753,52.3166078730753,167.619430167855,0.0,1.0
2019-03-29,70.97,70.97,70.97,70.97,1371,52.5015506328076,52.5015506328076,52.5015506328076,52.5015506328076,1853.2761190333,0.0,1.0
2019-04-01,70.94,71.03,70.94,70.99,18078,52.4793575016397,52.5459368951433,52.4793575016397,52.5163460535862,24437.2907949555,0.0,1.0
2019-04-02,71.02,71.12,71.0,71.07,1505,52.5385391847541,52.612516288647,52.5237437639755,52.5755277367005,2034.41324518243,0.0,1.0
2019-04-03,71.3,71.33,70.97,70.99,6476,52.7456750756542,52.7678682068221,52.5015506328076,52.5163460535862,8754.05991747605,0.0,1.0
2019-04-04,71.52,71.52,71.04,71.11,10901,52.9084247042187,52.9084247042187,52.5533346055326,52.6051185782577,14735.6403891918,0.0,1.0
2019-04-05,71.31,71.31,71.13,71.13,599,52.7530727860435,52.7530727860435,52.6199139990363,52.6199139990363,809.709989278591,0.0,1.0
2019-04-08,71.44,71.8,70.78,71.37,38759,52.8492430211043,53.1155605951189,52.360994135411,52.7974590483793,52393.2378538379,0.0,1.0
2019-04-09,71.24,71.44,71.06,71.44,4799,52.7012888133185,52.8492430211043,52.5681300263112,52.8492430211043,6487.14230141561,0.0,1.0
2019-04-10,71.4,71.44,71.2,71.32,8536,52.8196521795472,52.8492430211043,52.6716979717613,52.7604704964328,11538.7052896194,0.0,1.0
2019-04-11,71.05,71.52,71.05,71.18,3695,52.5607323159219,52.9084247042187,52.5607323159219,52.6569025509827,4994.78866508246,0.0,1.0
2019-04-12,71.05,71.05,71.05,71.05,7,52.5607323159219,52.5607323159219,52.5607323159219,52.5607323159219,9.46238718689505,0.0,1.0
2019-04-15,71.07,71.39,71.07,71.31,913,52.5755277367005,52.8122544691579,52.5755277367005,52.7530727860435,1234.16564309074,0.0,1.0
2019-04-16,71.2006,71.2006,71.2006,71.2006,653,52.6721418343847,52.6721418343847,52.6721418343847,52.6721418343847,882.705547577494,0.0,1.0
2019-04-17,71.49,71.49,71.04,71.25,13114,52.8862315730508,52.8862315730508,52.5533346055326,52.7086865237078,17727.1065098488,0.0,1.0
2019-04-18,71.27,71.5,71.2,71.22,7335,52.7234819444864,52.8936292834401,52.6716979717613,52.6864933925399,9915.23000226787,0.0,1.0
2019-04-22,71.27,71.27,71.27,71.27,55,52.7234819444864,52.7234819444864,52.7234819444864,52.7234819444864,74.3473278970324,0.0,1.0
2019-04-23,71.0101,71.0101,71.0101,71.0101,1,52.7235559215903,52.7235559215903,52.7235559215903,52.7235559215903,1.34683821602635,0.26,1.0
2019-04-24,71.27,71.27,71.27,71.27,22,52.9165263889466,52.9165263889466,52.9165263889466,52.9165263889466,29.6304407525797,0.0,1.0
2019-04-25,71.01,71.15,70.88,71.15,6200,52.7234816736228,52.827428828028,52.6269593159609,52.827428828028,8350.39693936336,0.0,1.0
2019-04-26,71.09,71.26,71.02,71.05,6729,52.7828800475686,52.9091015922034,52.7309064703661,52.7531808605957,9062.8743556413,0.0,1.0
2019-04-29,71.09,71.41,71.09,71.19,4854,52.7828800475686,53.0204735433517,52.7828800475686,52.8571280150008,6537.55270059189,0.0,1.0
2019-04-30,71.48,71.48,71.07,71.1,5019,53.0724471205543,53.0724471205543,52.7680304540822,52.7903048443118,6759.78100623624,0.0,1.0
2019-05-01,71.48,71.48,71.29,71.39,1290,53.0724471205543,53.0724471205543,52.9313759824331,53.0056239498653,1737.42129867399,0.0,1.0
2019-05-02,71.39,71.54,71.39,71.54,1702,53.0056239498653,53.1169959010136,53.0056239498653,53.1169959010136,2292.31864367684,0.0,1.0
2019-05-03,71.55,71.55,71.5,71.5,2004,53.1244206977568,53.1244206977568,53.0872967140407,53.0872967140407,2699.0637849168,0.0,1.0
2019-05-06,71.12,71.55,71.12,71.55,2035,52.8051544377983,53.1244206977568,52.8051544377983,53.1244206977568,2740.81576961362,0.0,1.0
2019-05-07,71.1,71.35,71.1,71.28,14367,52.7903048443118,52.9759247628924,52.7903048443118,52.9239511856898,19350.0246496505,0.0,1.0
2019-05-08,71.12,71.12,71.1,71.1,344,52.8051544377983,52.8051544377983,52.7903048443118,52.7903048443118,463.312346313063,0.0,1.0
2019-05-09,71.12,71.12,71.12,71.12,103,52.8051544377983,52.8051544377983,52.8051544377983,52.8051544377983,138.724336250714,0.0,1.0
2019-05-10,71.12,71.12,71.12,71.12,202,52.8051544377983,52.8051544377983,52.8051544377983,52.8051544377983,272.061319637322,0.0,1.0
2019-05-13,71.25,71.56,71.25,71.28,730,52.9016767954602,53.1318454945001,52.9016767954602,52.9239511856898,983.191897699233,0.0,1.0
2019-05-14,71.12,71.23,71.12,71.23,1218,52.8051544377983,52.8868272019737,52.8051544377983,52.8868272019737,1640.44894712009,0.0,1.0
2019-05-15,71.12,71.12,71.12,71.12,196,52.8051544377983,52.8051544377983,52.8051544377983,52.8051544377983,263.980290341164,0.0,1.0
2019-05-16,71.3,71.35,71.3,71.35,308,52.9388007791763,52.9759247628924,52.9388007791763,52.9759247628924,414.826170536115,0.0,1.0
2019-05-17,71.57,71.57,71.15,71.2,1585,53.1392702912433,53.1392702912433,52.827428828028,52.8645528117441,2134.73857240176,0.0,1.0
2019-05-20,71.21,71.4,71.09,71.09,5816,52.8719776084873,53.0130487466085,52.7828800475686,52.7828800475686,7833.21106440923,0.0,1.0
2019-05-21,71.4,71.5,71.4,71.5,508,53.0130487466085,53.0872967140407,53.0130487466085,53.0872967140407,684.193813741385,0.0,1.0
2019-05-22,71.63,71.63,71.63,71.63,411,53.1838190717026,53.1838190717026,53.1838190717026,53.1838190717026,553.550506786829,0.0,1.0
2019-05-23,71.58,71.58,71.09,71.12,6045,53.1466950879865,53.1466950879865,52.7828800475686,52.8051544377983,8141.63701587927,0.0,1.0
2019-05-24,71.84,72.05,71.38,71.38,1096,53.3397398033103,53.495660534918,52.9981991531221,52.9981991531221,1476.13468476488,0.0,1.0
2019-05-28,71.84,71.84,71.84,71.84,146,53.5364969170057,53.5364969170057,53.5364969170057,53.5364969170057,195.915694974587,0.265,1.0
2019-05-29,71.15,71.15,71.15,71.15,107,53.022296153187,53.022296153187,53.022296153187,53.022296153187,143.582050426581,0.0,1.0
2019-05-30,71.15,71.15,71.15,71.15,76,53.022296153187,53.022296153187,53.022296153187,53.022296153187,101.983512452525,0.0,1.0
2019-05-31,71.5,71.5,71.5,71.5,209,53.2831226275878,53.2831226275878,53.2831226275878,53.2831226275878,280.454659244443,0.0,1.0
2019-06-03,71.19,71.59,71.19,71.5,950,53.0521048931185,53.3501922924337,53.0521048931185,53.2831226275878,1274.79390565656,0.0,1.0
2019-06-04,71.1946,71.1946,71.1946,71.1946,222,53.0555328982107,53.0555328982107,53.0555328982107,53.0555328982107,297.899207427111,0.0,1.0
2019-06-05,71.49,72.06,71.49,72.06,888,53.2756704426049,53.700444986629,53.2756704426049,53.700444986629,1191.59682970845,0.0,1.0
2019-06-06,71.33,71.6,71.33,71.6,5209,53.1564354828788,53.3576444774166,53.1564354828788,53.3576444774166,6989.89626796318,0.0,1.0
2019-06-07,71.33,71.33,71.33,71.33,16,53.1564354828788,53.1564354828788,53.1564354828788,53.1564354828788,21.4702131479,0.0,1.0
2019-06-10,71.33,71.33,71.33,71.33,392,53.1564354828788,53.1564354828788,53.1564354828788,53.1564354828788,526.020222123549,0.0,1.0
2019-06-11,71.33,71.33,71.33,71.33,100,53.1564354828788,53.1564354828788,53.1564354828788,53.1564354828788,134.188832174375,0.0,1.0
2019-06-12,72.02,72.02,71.87,71.87,439,53.6706362466975,53.6706362466975,53.5588534719543,53.5588534719543,589.088973245505,0.0,1.0
2019-06-13,71.83,72.0,71.83,71.89,1542,53.5290447320228,53.6557318767318,53.5290447320228,53.5737578419201,2069.19179212886,0.0,1.0
2019-06-14,71.96,72.22,71.96,72.22,3897,53.6259231368002,53.8196799463551,53.6259231368002,53.8196799463551,5229.33878983538,0.0,1.0
2019-06-17,71.67,71.7,71.67,71.7,369,53.4098097722967,53.4321663272454,53.4098097722967,53.4321663272454,495.156790723443,0.0,1.0
2019-06-18,71.67,71.67,71.67,71.67,258,53.4098097722967,53.4098097722967,53.4098097722967,53.4098097722967,346.207187009887,0.0,1.0
2019-06-19,72.68,72.68,72.1753,72.3078,1564,54.1624804555676,54.1624804555676,53.7863686794816,53.8851101305048,2098.71333520722,0.0,1.0
2019-06-20,72.7103,72.7103,72.7103,72.7103,1050,54.1850605760657,54.1850605760657,54.1850605760657,54.1850605760657,1408.98273783093,0.0,1.0
2019-06-21,72.54,72.54,72.46,72.46,985,54.0581498658073,54.0581498658073,53.9985323859442,53.9985323859442,1321.75999691759,0.0,1.0
2019-06-24,72.13,72.17,72.13,72.17,359,53.9500931835555,53.980011438475,53.9500931835555,53.980011438475,479.97451852211,0.265,1.0
2019-06-25,72.19,72.43,72.19,72.43,413,53.9949705659347,54.1744800954516,53.9949705659347,54.1744800954516,552.171242756633,0.0,1.0
2019-06-26,72.31,72.38,72.27,72.27,2213,54.0847253306932,54.1370822768023,54.0548070757737,54.0548070757737,2958.72871724075,0.0,1.0
2019-06-27,72.31,72.31,72.31,72.31,56,54.0847253306932,54.0847253306932,54.0847253306932,54.0847253306932,74.8706769839502,0.0,1.0
2019-06-28,72.58,72.84,72.53,72.84,3273,54.2866735513997,54.4811422083763,54.2492757327503,54.4811422083763,4375.92367443695,0.0,1.0
2019-07-01,72.72,72.72,72.72,72.72,443,54.3913874436179,54.3913874436179,54.3913874436179,54.3913874436179,592.280533998035,0.0,1.0
2019-07-02,73.08,73.15,72.71,72.72,8162,54.6606517378932,54.7130086840023,54.383907879888,54.3913874436179,10912.4011704107,0.0,1.0
2019-07-03,73.35,73.35,73.14,73.33,2952,54.8625999585997,54.8625999585997,54.7055291202724,54.84764083114,3946.75425815395,0.0,1.0
2019-07-05,72.88,72.9,72.88,72.88,540,54.5110604632958,54.5260195907555,54.5110604632958,54.5110604632958,721.967242345234,0.0,1.0
2019-07-08,72.74,73.04,72.71,73.0,4203,54.4063465710776,54.6307334829737,54.383907879888,54.6008152280542,5619.31170292041,0.0,1.0
2019-07-09,72.95,72.95,72.57,72.66,3799,54.5634174094049,54.5634174094049,54.2791939876698,54.3465100612386,5079.1732475362,0.0,1.0
2019-07-10,72.74,73.27,72.17,72.76,8332,54.4063465710776,54.8027634487607,53.980011438475,54.4213056985373,11139.687154112,0.0,1.0
2019-07-11,73.08,73.35,73.08,73.35,6387,54.6606517378932,54.8625999585997,54.6606517378932,54.8625999585997,8539.26810529447,0.0,1.0
2019-07-12,72.88,73.08,72.87,73.08,504,54.5110604632958,54.6606517378932,54.5035808995659,54.6606517378932,673.836092855552,0.0,1.0
2019-07-15,72.93,72.94,72.93,72.94,2047,54.5484582819451,54.555937845675,54.5484582819451,54.555937845675,2736.79063903833,0.0,1.0
2019-07-16,73.18,73.32,73.03,73.03,1654,54.7354473751919,54.8401612674101,54.6232539192439,54.6232539192439,2211.35892377596,0.0,1.0
2019-07-17,73.25,73.52,73.1,73.29,2206,54.787804321301,54.9897525420075,54.6756108653529,54.8177225762205,2949.36988261775,0.0,1.0
2019-07-18,73.0,73.5,73.0,73.42,1309,54.6008152280542,54.9747934145478,54.6008152280542,54.9149569047088,1750.10207449984,0.0,1.0
2019-07-19,73.47,74.18,73.47,73.5,880,54.9523547233581,55.483403748179,54.9523547233581,54.9747934145478,1176.53920974779,0.0,1.0
2019-07-22,73.49,73.49,73.13,73.49,953,54.9673138508179,54.9673138508179,54.6980495565425,54.9673138508179,1274.13848510187,0.0,1.0
2019-07-23,72.72,73.03,72.72,73.0,3471,54.5895958824594,54.8223073060508,54.5895958824594,54.7997868457032,4623.79535733299,0.265,1.0
2019-07-24,72.95,73.14,72.95,73.1,1648,54.762252745124,54.9048823273251,54.762252745124,54.8748550468617,2195.33700630503,0.0,1.0
2019-07-25,72.99,73.02,72.85,72.85,736,54.7922800255874,54.8148004859349,54.6871845439655,54.6871845439655,980.44176980613,0.0,1.0
2019-07-26,73.31,73.31,72.67,72.76,3558,55.0324982692946,55.0324982692946,54.5520617818802,54.6196231629228,4739.68996870953,0.0,1.0
2019-07-29,72.99,72.99,72.99,72.99,722,54.7922800255874,54.7922800255874,54.7922800255874,54.7922800255874,961.792062228296,0.0,1.0
2019-07-30,73.24,73.24,73.06,73.06,482,54.9799505284836,54.9799505284836,54.8448277663983,54.8448277663983,642.082789465428,0.0,1.0
2019-07-31,72.93,72.93,72.93,72.93,459,54.7472391048923,54.7472391048923,54.7472391048923,54.7472391048923,611.443984158986,0.0,1.0
2019-08-01,72.84,73.15,72.84,73.1,495,54.6796777238496,54.912389147441,54.6796777238496,54.8748550468617,659.400375073417,0.0,1.0
2019-08-02,73.45,73.45,73.31,73.31,606,55.1375937509165,55.1375937509165,55.0324982692946,55.0324982692946,807.265913726243,0.0,1.0
2019-08-05,72.8,73.29,72.8,73.29,479,54.6496504433862,55.0174846290629,54.6496504433862,55.0174846290629,638.086423555893,0.0,1.0
2019-08-06,73.14,73.14,72.8,73.01,914,54.9048823273251,54.9048823273251,54.6496504433862,54.8072936658191,1217.55948043859,0.0,1.0
2019-08-07,72.9,73.32,72.9,73.32,542,54.7247186445447,55.0400050894104,54.7247186445447,55.0400050894104,722.010107656146,0.0,1.0
2019-08-08,73.24,73.59,72.95,72.98,1450,54.9799505284836,55.2426892325384,54.762252745124,54.7847732054715,1931.57685627567,0.0,1.0
2019-08-09,73.19,73.19,73.19,73.19,370,54.9424164279044,54.9424164279044,54.9424164279044,54.9424164279044,492.885128842756,0.0,1.0
2019-08-12,72.62,73.2,72.62,73.2,2092,54.5145276813009,54.9499232480202,54.5145276813009,54.9499232480202,2786.79916091634,0.0,1.0
2019-08-13,72.78,73.14,72.69,72.69,959,54.6346368031545,54.9048823273251,54.5670754221119,54.5670754221119,1277.50496908163,0.0,1.0
2019-08-14,72.6,72.73,72.6,72.73,635,54.4995140410692,54.5971027025753,54.4995140410692,54.5971027025753,845.897450851757,0.0,1.0
2019-08-15,72.98,72.98,72.6,72.6,1843,54.7847732054715,54.7847732054715,54.4995140410692,54.4995140410692,2455.10079042486,0.0,1.0
2019-08-16,72.6784,72.9184,72.6784,72.88,1527,54.5583675107775,54.7385311935579,54.5583675107775,54.709705004313,2034.15024795375,0.0,1.0
2019-08-19,72.75,73.0,72.74,73.0,580,54.612116342807,54.7997868457032,54.6046095226911,54.7997868457032,772.630742510266,0.0,1.0
2019-08-20,72.79,72.79,72.79,72.79,431,54.6421436232704,54.6421436232704,54.6421436232704,54.6421436232704,574.144569003318,0.0,1.0
2019-08-21,72.7925,72.7925,72.7925,72.7925,297,54.6440203282993,54.6440203282993,54.6440203282993,54.6440203282993,395.64022504405,0.0,1.0
2019-08-22,72.98,73.03,72.98,73.03,888,54.7847732054715,54.8223073060508,54.7847732054715,54.8223073060508,1182.92430922261,0.0,1.0
2019-08-23,73.09,73.09,73.09,73.09,388,54.8673482267459,54.8673482267459,54.8673482267459,54.8673482267459,516.863324299971,0.0,1.0
2019-08-26,73.39,73.39,73.16,73.16,297,55.0925528302214,55.0925528302214,54.9198959675568,54.9198959675568,395.64022504405,0.0,1.0
2019-08-27,72.5,72.93,72.34,72.4,11818,54.6158697528649,54.939798359675,54.4953381782379,54.540537518723,15687.8395213152,0.255,1.0
2019-08-28,72.38,72.71,72.38,72.71,339,54.5254710718946,54.7740674445629,54.5254710718946,54.7740674445629,450.006566062436,0.0,1.0
2019-08-29,72.85,72.99,72.67,72.99,3074,54.8795325723615,54.9849977001601,54.7439345509061,54.9849977001601,4080.59051349831,0.0,1.0
2019-08-30,72.64,72.64,72.49,72.49,1758,54.7213348806635,54.7213348806635,54.6083365294507,54.6083365294507,2333.66236913794,0.0,1.0
2019-09-03,72.86,72.92,72.6,72.76,2413,54.8870657957757,54.9322651362608,54.6912019870068,54.8117335616338,3203.14408232642,0.0,1.0
2019-09-04,72.63,72.63,72.63,72.63,273,54.7138016572494,54.7138016572494,54.7138016572494,54.7138016572494,362.39466824497,0.0,1.0
2019-09-05,72.97,72.97,72.97,72.97,201,54.9699312533318,54.9699312533318,54.9699312533318,54.9699312533318,266.818052444099,0.0,1.0
2019-09-06,73.13,73.13,73.13,73.13,254,55.0904628279588,55.0904628279588,55.0904628279588,55.0904628279588,337.173061297518,0.0,1.0
2019-09-09,72.86,73.29,72.86,73.13,941,54.8870657957757,55.2109944025858,54.8870657957757,55.0904628279588,1249.1332703975,0.0,1.0
2019-09-10,73.35,73.39,72.8,72.8,588,55.2561937430709,55.2863266367277,54.8418664552906,54.8418664552906,780.542362373783,0.0,1.0
2019-09-11,73.08,73.08,73.08,73.08,159,55.0527967108878,55.0527967108878,55.0527967108878,55.0527967108878,211.065026560258,0.0,1.0
2019-09-12,73.07,73.07,73.07,73.07,769,55.0452634874736,55.0452634874736,55.0452634874736,55.0452634874736,1020.8113548732,0.0,1.0
2019-09-13,73.07,73.07,73.07,73.07,100,55.0452634874736,55.0452634874736,55.0452634874736,55.0452634874736,132.745299723433,0.0,1.0
2019-09-16,73.06,73.06,72.88,72.96,940,55.0377302640595,55.0377302640595,54.9021322426041,54.9623980299176,1247.80581740026,0.0,1.0
2019-09-17,73.22,73.37,73.22,73.37,807,55.1582618386865,55.2712601898993,55.1582618386865,55.2712601898993,1071.2545687681,0.0,1.0
2019-09-18,72.78,72.99,72.78,72.99,1400,54.8268000084622,54.9849977001601,54.8268000084622,54.9849977001601,1858.43419612805,0.0,1.0
2019-09-19,72.78,72.78,72.78,72.78,120,54.8268000084622,54.8268000084622,54.8268000084622,54.8268000084622,159.294359668119,0.0,1.0
2019-09-20,72.78,72.89,72.78,72.89,554,54.8268000084622,54.9096654660183,54.8268000084622,54.9096654660183,735.408960467815,0.0,1.0
2019-09-23,72.76,72.76,72.76,72.76,230,54.8117335616338,54.8117335616338,54.8117335616338,54.8117335616338,305.314189363895,0.0,1.0
2019-09-24,72.74,72.74,72.55,72.55,567,54.9925309235743,54.9925309235743,54.8488880740352,54.8488880740352,749.985121748954,0.26,1.0
2019-09-25,72.74,72.74,72.74,72.74,85,54.9925309235743,54.9925309235743,54.9925309235743,54.9925309235743,112.431632008221,0.0,1.0
2019-09-26,72.74,72.74,72.74,72.74,156,54.9925309235743,54.9925309235743,54.9925309235743,54.9925309235743,206.345112862146,0.0,1.0
2019-09-27,72.65,72.65,72.61,72.61,908,54.9244895737926,54.9244895737926,54.8942489738896,54.8942489738896,1201.03437486429,0.0,1.0
2019-09-30,72.94,72.94,72.55,72.55,1635,55.1437339230892,55.1437339230892,54.8488880740352,54.8488880740352,2162.65550980519,0.0,1.0
2019-10-01,72.78,72.78,72.71,72.71,3341,55.0227715234773,55.0227715234773,54.9698504736471,54.9698504736471,4419.22450046429,0.0,1.0
2019-10-02,72.47,72.47,72.47,72.47,797,54.7884068742292,54.7884068742292,54.7884068742292,54.7884068742292,1054.21189071237,0.0,1.0
2019-10-03,72.47,72.47,72.47,72.47,185,54.7884068742292,54.7884068742292,54.7884068742292,54.7884068742292,244.704140253186,0.0,1.0
2019-10-04,73.0,73.0,73.0,73.0,954,55.1890948229437,55.1890948229437,55.1890948229437,55.1890948229437,1261.87972865697,0.0,1.0
2019-10-07,73.0,73.0,72.9,72.95,2198,55.1890948229437,55.1890948229437,55.1134933231863,55.151294073065,2907.34973122434,0.0,1.0
2019-10-08,72.68,72.87,72.62,72.62,865,54.9471700237199,55.090812873259,54.9018091238654,54.9018091238654,1144.15719631895,0.0,1.0
2019-10-09,72.73,72.85,72.69,72.69,1554,54.9849707735986,55.0756925733075,54.9547301736956,54.9547301736956,2055.51477812676,0.0,1.0
2019-10-10,73.0,73.0,72.95,72.95,763,55.1890948229437,55.1890948229437,55.151294073065,55.151294073065,1009.23923790909,0.0,1.0
2019-10-11,73.01,73.01,73.0,73.0,1506,55.1966549729195,55.1966549729195,55.1890948229437,55.1890948229437,1992.02397416918,0.0,1.0
2019-10-14,73.01,73.01,73.01,73.01,6,55.1966549729195,55.1966549729195,55.1966549729195,55.1966549729195,7.93635049469792,0.0,1.0
2019-10-15,73.01,73.01,73.01,73.01,289,55.1966549729195,55.1966549729195,55.1966549729195,55.1966549729195,382.26754882795,0.0,1.0
2019-10-16,73.31,73.31,72.93,72.97,654,55.4234594721918,55.4234594721918,55.1361737731135,55.1664143730165,865.062203922074,0.0,1.0
2019-10-17,72.7,72.78,72.7,72.78,2000,54.9622903236713,55.0227715234773,54.9622903236713,55.0227715234773,2645.45016489931,0.0,1.0
2019-10-18,72.7,72.7,72.7,72.7,217,54.9622903236713,54.9622903236713,54.9622903236713,54.9622903236713,287.031342891575,0.0,1.0
2019-10-21,72.95,73.06,72.7,72.74,1012,55.151294073065,55.2344557227982,54.9622903236713,54.9925309235743,1338.59778343905,0.0,1.0
2019-10-22,73.12,73.12,73.12,73.12,502,55.476380522022,55.476380522022,55.476380522022,55.476380522022,661.655278419417,0.26,1.0
2019-10-23,73.12,73.12,73.12,73.12,153,55.476380522022,55.476380522022,55.476380522022,55.476380522022,201.659875693567,0.0,1.0
2019-10-24,72.47,72.83,72.47,72.83,2055,54.9832234194603,55.256356583956,54.9832234194603,55.256356583956,2708.56891862929,0.0,1.0
2019-10-25,72.47,72.47,72.47,72.47,108,54.9832234194603,54.9832234194603,54.9832234194603,54.9832234194603,142.3481475484,0.0,1.0
2019-10-28,72.47,72.47,72.47,72.47,136,54.9832234194603,54.9832234194603,54.9832234194603,54.9832234194603,179.253222838726,0.0,1.0
2019-10-29,72.47,72.47,72.47,72.47,120,54.9832234194603,54.9832234194603,54.9832234194603,54.9832234194603,158.164608387112,0.0,1.0
2019-10-30,73.11,73.11,72.48,72.78,1320,55.4687934896749,55.4687934896749,54.9908104518074,55.2184214222205,1739.81069225823,0.0,1.0
2019-10-31,73.04,73.06,72.79,72.79,474,55.4156842632452,55.4308583279394,55.2260084545676,55.2260084545676,624.750203129091,0.0,1.0
2019-11-01,73.04,73.04,73.04,73.04,56,55.4156842632452,55.4156842632452,55.4156842632452,55.4156842632452,73.8101505806521,0.0,1.0
2019-11-04,73.03,73.03,72.82,72.82,834,55.4080972308981,55.4080972308981,55.2487695516089,55.2487695516089,1099.24402829043,0.0,1.0
2019-11-05,72.46,72.9,72.46,72.79,858,54.9756363871132,55.3094658103858,54.9756363871132,55.2260084545676,1130.87694996785,0.0,1.0
2019-11-06,72.92,72.92,72.92,72.92,189,55.32463987508,55.32463987508,55.32463987508,55.32463987508,249.109258209701,0.0,1.0
2019-11-07,72.71,72.71,72.71,72.71,165,55.1653121957908,55.1653121957908,55.1653121957908,55.1653121957908,217.476336532278,0.0,1.0
2019-11-08,72.45,72.45,72.45,72.45,208,54.9680493547661,54.9680493547661,54.9680493547661,54.9680493547661,274.151987870993,0.0,1.0
2019-11-11,73.0,73.05,73.0,73.05,246,55.3853361338568,55.4232712955923,55.3853361338568,55.4232712955923,324.237447193579,0.0,1.0
2019-11-12,73.15,73.15,73.0,73.0,875,55.4991416190634,55.4991416190634,55.3853361338568,55.3853361338568,1153.28360282269,0.0,1.0
2019-11-13,72.56,72.56,72.56,72.56,162,55.0515067105842,55.0515067105842,55.0515067105842,55.0515067105842,213.522221322601,0.0,1.0
2019-11-14,72.56,72.56,72.56,72.56,36,55.0515067105842,55.0515067105842,55.0515067105842,55.0515067105842,47.4493825161335,0.0,1.0
2019-11-15,72.56,72.56,72.56,72.56,111,55.0515067105842,55.0515067105842,55.0515067105842,55.0515067105842,146.302262758078,0.0,1.0
2019-11-18,72.86,73.08,71.56,72.84,1777,55.2791176809974,55.4460323926336,54.2928034758739,55.2639436163031,2342.15424253248,0.0,1.0
2019-11-19,73.11,73.11,73.0,73.0,196,55.4687934896749,55.4687934896749,55.3853361338568,55.3853361338568,258.335527032282,0.0,1.0
2019-11-20,73.12,73.12,72.74,72.74,2480,55.476380522022,55.476380522022,55.1880732928321,55.1880732928321,3268.73524000031,0.0,1.0
2019-11-21,73.12,73.12,73.12,73.12,100,55.476380522022,55.476380522022,55.476380522022,55.476380522022,131.803840322593,0.0,1.0
2019-11-22,72.84,72.84,72.76,72.83,760,55.2639436163031,55.2639436163031,55.2032473575263,55.256356583956,1001.70918645171,0.0,1.0
2019-11-25,73.19,73.19,72.35,72.83,520,55.7267525894765,55.7267525894765,55.0871778910865,55.4526491473094,682.953845891014,0.26,1.0
2019-11-26,73.21,73.21,71.35,71.35,501,55.7419805584858,55.7419805584858,54.3257794406223,54.3257794406223,657.999763060381,0.0,1.0
2019-11-27,73.23,73.36,73.23,73.36,1185,55.757208527495,55.8561903260554,55.757208527495,55.8561903260554,1556.34674496318,0.0,1.0
2019-11-29,73.23,73.23,73.23,73.23,81,55.757208527495,55.757208527495,55.757208527495,55.757208527495,106.383195225331,0.0,1.0
2019-12-02,73.22,73.22,73.21,73.21,579,55.7495945429904,55.7495945429904,55.7419805584858,55.7419805584858,760.442839944033,0.0,1.0
2019-12-03,73.22,73.22,73.22,73.22,211,55.7495945429904,55.7495945429904,55.7495945429904,55.7495945429904,277.121656698085,0.0,1.0
2019-12-04,73.06,73.1,73.06,73.1,273,55.6277707909161,55.6582267289347,55.6277707909161,55.6582267289347,358.550769092783,0.0,1.0
2019-12-05,73.06,73.06,73.06,73.06,191,55.6277707909161,55.6277707909161,55.6277707909161,55.6277707909161,250.854201086892,0.0,1.0
2019-12-06,73.11,73.11,73.05,73.08,761,55.6658407134393,55.6658407134393,55.6201568064115,55.6429987599254,999.476686005889,0.0,1.0
2019-12-09,73.15,73.36,73.15,73.36,1047,55.6962966514579,55.8561903260554,55.6962966514579,55.8561903260554,1375.10130124595,0.0,1.0
2019-12-10,73.2,73.23,73.2,73.23,195,55.7343665739811,55.757208527495,55.7343665739811,55.757208527495,256.10769220913,0.0,1.0
2019-12-11,73.34,73.36,73.31,73.32,4804,55.8409623570461,55.8561903260554,55.8181204035322,55.8257343880368,6309.44283780853,0.0,1.0
2019-12-12,73.36,73.36,73.35,73.35,2438,55.8561903260554,55.8561903260554,55.8485763415507,55.8485763415507,3202.00283900441,0.0,1.0
2019-12-13,73.59,73.59,73.44,73.46,816,56.0313119696622,56.0313119696622,55.9171022020925,55.9323301711018,1071.71218893667,0.0,1.0
2019-12-16,73.68,73.68,73.45,73.45,687,56.099837830204,56.099837830204,55.9247161865972,55.9247161865972,902.287100244474,0.0,1.0
2019-12-17,73.84,73.98,73.69,73.69,1244,56.2216615822782,56.3282573653432,56.1074518147086,56.1074518147086,1633.8357390162,0.0,1.0
2019-12-18,73.85,73.93,73.71,73.88,3226,56.2292755667829,56.29018744282,56.1226797837179,56.2521175202968,4236.9405900854,0.0,1.0
2019-12-19,73.85,73.85,73.85,73.85,228,56.2292755667829,56.2292755667829,56.2292755667829,56.2292755667829,299.448993967598,0.0,1.0
2019-12-20,73.84,73.86,73.84,73.86,286,56.2216615822782,56.2368895512875,56.2216615822782,56.2368895512875,375.624615240058,0.0,1.0
2019-12-23,73.83,73.83,73.71,73.8,864,56.3990674212364,56.3990674212364,56.3073988841844,56.3761502869734,1131.03146765829,0.243,1.0
2019-12-24,73.88,74.1,73.83,73.83,2894,56.437262645008,56.6053216296034,56.3990674212364,56.3990674212364,3788.43179097581,0.0,1.0
2019-12-26,73.88,73.88,73.88,73.88,69,56.437262645008,56.437262645008,56.437262645008,56.437262645008,90.3254297088221,0.0,1.0
2019-12-27,73.7,73.7,73.7,73.7,205,56.2997598394301,56.2997598394301,56.2997598394301,56.2997598394301,268.358160729109,0.0,1.0
2019-12-30,73.89,73.89,73.67,73.68,1132,56.4449016897624,56.4449016897624,56.2768427051671,56.2844817499214,1481.86067290415,0.0,1.0
2019-12-31,73.9,74.06,73.67,74.06,1388,56.4525407345167,56.574765450586,56.2768427051671,56.574765450586,1816.98110776587,0.0,1.0
2020-01-02,73.89,74.11,73.43,73.43,7431,56.4449016897624,56.6129606743577,56.0935056310631,56.0935056310631,9727.65606038052,0.0,1.0
2020-01-03,73.89,74.01,73.67,74.01,1195,56.4449016897624,56.5365702268144,56.2768427051671,56.5365702268144,1564.3317174209,0.0,1.0
2020-01-06,73.97,74.1,73.86,73.86,1156,56.506014047797,56.6053216296034,56.4219845554994,56.4219845554994,1513.27821367244,0.0,1.0
2020-01-07,73.99,73.99,73.87,73.95,1633,56.5212921373057,56.5212921373057,56.4296236002537,56.4907359582884,2137.70183644212,0.0,1.0
2020-01-08,74.1,74.1,73.96,73.96,599,56.6053216296034,56.6053216296034,56.4983750030427,56.4983750030427,784.129455008469,0.0,1.0
2020-01-09,74.05,74.23,74.05,74.23,361,56.5671264058317,56.7046292114097,56.5671264058317,56.7046292114097,472.572175722967,0.0,1.0
2020-01-10,74.05,74.05,74.05,74.05,19,56.5671264058317,56.5671264058317,56.5671264058317,56.5671264058317,24.872219774893,0.0,1.0
2020-01-13,74.13,74.13,74.11,74.11,1700,56.6282387638663,56.6282387638663,56.6129606743577,56.6129606743577,2225.40913775359,0.0,1.0
2020-01-14,74.19,74.27,74.19,74.24,2358,56.6740730323924,56.735185390427,56.6740730323924,56.712268256164,3086.77338048409,0.0,1.0
2020-01-15,74.32,74.34,74.19,74.24,4997,56.7733806141987,56.7886587037073,56.6740730323924,56.712268256164,6541.39380079686,0.0,1.0
2020-01-16,74.66,74.66,74.39,74.39,965,57.033108135846,57.033108135846,56.826853927479,56.826853927479,1263.24695172483,0.0,1.0
2020-01-17,74.44,74.59,74.39,74.56,2335,56.8650491512507,56.9796348225657,56.826853927479,56.9567176883027,3056.66490391448,0.0,1.0
2020-01-21,74.31,74.5,74.31,74.5,300,56.9490786435483,57.0946892604542,56.9490786435483,57.0946892604542,391.454972248713,0.24,1.0
2020-01-22,74.31,74.54,74.31,74.54,1824,56.9490786435483,57.1253441271712,56.9490786435483,57.1253441271712,2380.04623127218,0.0,1.0
2020-01-23,74.48,74.5,74.31,74.47,1356,57.0793618270957,57.0946892604542,56.9490786435483,57.0716981104164,1769.37647456418,0.0,1.0
2020-01-24,74.14,74.54,74.14,74.54,646,56.818795460001,57.1253441271712,56.818795460001,57.1253441271712,842.933040242229,0.0,1.0
2020-01-27,74.14,74.14,74.14,74.14,241,56.818795460001,56.818795460001,56.818795460001,56.818795460001,314.468827706466,0.0,1.0
2020-01-28,74.18,74.54,74.18,74.26,571,56.849450326718,57.1253441271712,56.849450326718,56.910760060152,745.069297180051,0.0,1.0
2020-01-29,74.18,74.18,74.18,74.18,249,56.849450326718,56.849450326718,56.849450326718,56.849450326718,324.907626966432,0.0,1.0
2020-01-30,74.405,74.5379,74.27,74.27,497,57.0218839520012,57.1237347466685,56.9184237768313,56.9184237768313,648.510404025369,0.0,1.0
2020-01-31,74.41,74.41,74.41,74.41,344,57.0257158103409,57.0257158103409,57.0257158103409,57.0257158103409,448.868368178524,0.0,1.0
2020-02-03,74.39,74.54,74.39,74.54,562,57.0103883769823,57.1253441271712,57.0103883769823,57.1253441271712,733.32564801259,0.0,1.0
2020-02-04,74.19,74.19,74.16,74.16,306,56.8571140433972,56.8571140433972,56.8341228933595,56.8341228933595,399.284071693688,0.0,1.0
2020-02-05,74.3,74.5579,74.3,74.5579,347,56.9414149268691,57.1390621800271,56.9414149268691,57.1390621800271,452.782917901011,0.0,1.0
2020-02-06,74.52,74.69,74.52,74.56,2676,57.1100166938127,57.24029987736,57.1100166938127,57.1406715605297,3491.77835245852,0.0,1.0
2020-02-07,74.72,74.87,74.54,74.57,2367,57.2632910273978,57.3782467775866,57.1253441271712,57.1483352772089,3088.57973104235,0.0,1.0
2020-02-10,74.62,74.74,74.3,74.3,510,57.1866538606052,57.2786184607563,56.9414149268691,56.9414149268691,665.473452822813,0.0,1.0
2020-02-11,74.42,74.74,74.3,74.71,739,57.0333795270201,57.2786184607563,56.9414149268691,57.2556273107185,964.284081639331,0.0,1.0
2020-02-12,74.8,75.0,74.45,74.74,2551,57.3246007608318,57.4778750944169,57.0563706770579,57.2786184607563,3328.67211402156,0.0,1.0
2020-02-13,75.0,75.39,74.62,75.39,2323,57.4778750944169,57.7767600449079,57.1866538606052,57.7767600449079,3031.16633511254,0.0,1.0
2020-02-14,75.0,75.0,75.0,75.0,228,57.4778750944169,57.4778750944169,57.4778750944169,57.4778750944169,297.505778909022,0.0,1.0
2020-02-18,74.79,75.1,74.35,74.35,4210,57.3169370441526,57.5545122612095,56.9797335102653,56.9797335102653,5493.41811055694,0.0,1.0
2020-02-19,74.96,74.96,74.66,74.96,2299,57.4472202276999,57.4472202276999,57.2173087273222,57.4472202276999,2999.84993733264,0.0,1.0
2020-02-20,74.99,75.1,74.99,75.08,2173,57.4702113777377,57.5545122612095,57.4702113777377,57.539184827851,2835.43884898818,0.0,1.0
2020-02-21,75.49,75.69,75.4,75.4,547,57.8533972117005,58.0066715452856,57.7844237615872,57.7844237615872,713.752899400154,0.0,1.0
2020-02-24,75.32,75.54,74.85,74.85,1322,57.7231140281531,57.8917157950968,57.3629193442281,57.3629193442281,1725.01157770933,0.0,1.0
2020-02-25,74.86,75.01,74.75,74.75,1171,57.5583441195491,57.6736760941408,57.4737673381819,57.4737673381819,1522.99482101027,0.245,1.0
2020-02-26,74.77,74.77,74.26,74.77,2818,57.4891449347941,57.4891449347941,57.0970162211825,57.4891449347941,3665.0720799376,0.0,1.0
2020-02-27,74.03,74.49,73.85,74.21,9984,56.9201738601419,57.273858582223,56.7817754906319,57.0585722296519,12985.1240759748,0.0,1.0
2020-02-28,73.31,73.88,73.31,73.38,2999,56.3665803821019,56.8048418855502,56.3665803821019,56.4204019702446,3900.47947754892,0.0,1.0
2020-03-02,73.54,73.85,73.54,73.61,4172,56.5434227431424,56.7817754906319,56.5434227431424,56.5972443312852,5426.07548527313,0.0,1.0
2020-03-03,73.74,74.37,73.27,73.81,6856,56.6971987092647,57.1815930025497,56.3358251888774,56.7510202974074,8916.86805537692,0.0,1.0
2020-03-04,74.29,74.29,73.86,74.2,1720,57.1200826161008,57.1200826161008,56.789464288938,57.0508834313458,2237.02057398604,0.0,1.0
2020-03-05,74.43,75.01,74.39,75.01,593,57.2277257923863,57.6736760941408,57.1969705991619,57.6736760941408,771.251860682398,0.0,1.0
2020-03-06,74.28,74.43,74.28,74.41,713,57.1123938177947,57.2277257923863,57.1123938177947,57.2123481957741,927.323063518633,0.0,1.0
2020-03-09,70.6,72.09,70.6,72.09,1733,54.2829160411457,55.4285469887563,54.2829160411457,55.4285469887563,2253.92828762664,0.0,1.0
2020-03-10,70.69,71.42,70.69,71.42,1464,54.3521152259007,54.9133975022468,54.3521152259007,54.9133975022468,1904.06867460207,0.0,1.0
2020-03-11,69.72,71.46,69.47,71.46,1499,53.6063017902079,54.9441526954713,53.4140818325551,54.9441526954713,1949.58944209598,0.0,1.0
2020-03-12,68.04,68.66,63.98,63.98,16041,52.3145836747812,52.7912891697601,49.1929315625,49.1929315625,20862.8180391338,0.0,1.0
2020-03-13,68.34,68.34,66.97,68.26,3383,52.5452476239646,52.5452476239646,51.4918822560273,52.4837372375157,4399.90732662487,0.0,1.0
2020-03-16,65.3,69.0,61.35,61.35,10373,50.2078529389067,53.0527083121679,47.1707776079928,47.1707776079928,13491.0548918356,0.0,1.0
2020-03-17,63.22,66.14,63.22,66.14,19877,48.6085828912356,50.8537119966201,48.6085828912356,50.8537119966201,25851.8941564654,0.0,1.0
2020-03-18,59.4,61.56,58.91,61.25,7893,45.6714619383011,47.3322423724211,45.2947108213016,47.0938896249317,10265.5833665534,0.0,1.0
2020-03-19,58.08,58.48,56.55,58.48,7944,44.6565405618944,44.9640924941388,43.4801544210593,44.9640924941388,10331.9136277588,0.0,1.0
2020-03-20,61.16,61.35,61.1,61.12,10367,47.0246904401766,47.1707776079928,46.97855765034,46.9939352469522,13483.2513316938,0.0,1.0
2020-03-23,59.2,60.1,58.59,59.86,8328,45.5176859721788,46.2096778197289,45.0486692755061,46.0251466603822,10831.3414768348,0.0,1.0
2020-03-24,61.47,61.47,60.5,60.59,1951,47.4514187461658,47.4514187461658,46.7026327337406,46.7721077245842,2527.38428415674,0.245,1.0
2020-03-25,61.29,61.84,60.44,60.92,20251,47.3124687644787,47.7370381529672,46.6563160731782,47.0268493576773,26233.756606078,0.0,1.0
2020-03-26,62.09,62.86,61.76,62.86,5869,47.9300242386438,48.5244213825278,47.6752826055507,48.5244213825278,7602.87973537463,0.0,1.0
2020-03-27,63.28,63.82,62.39,62.39,3716,48.8486380064645,49.265487951526,48.1616075414558,48.1616075414558,4813.81855454969,0.0,1.0
2020-03-30,62.99,67.72,62.73,62.73,4909,48.6247741470796,52.2760708880812,48.424068617976,48.424068617976,6359.26676110992,0.0,1.0
2020-03-31,63.11,63.63,63.11,63.63,5253,48.7174074682044,49.1188185264118,48.7174074682044,49.1188185264118,6804.89474355477,0.0,1.0
2020-04-01,62.79,64.37,62.79,64.36,6385,48.4703852785384,49.6900573400146,48.4703852785384,49.6823378965875,8271.32170904191,0.0,1.0
2020-04-02,63.73,64.11,63.73,64.11,4556,49.1960129606824,49.4893518109109,49.1960129606824,49.4893518109109,5901.97990703132,0.0,1.0
2020-04-03,64.1,64.18,64.1,64.18,1037,49.4816323674838,49.5433879149003,49.4816323674838,49.5433879149003,1343.3610982422,0.0,1.0
2020-04-06,64.48,64.81,63.96,64.12,2709,49.7749712177123,50.0297128508054,49.3735601595049,49.4970712543379,3509.32036175326,0.0,1.0
2020-04-07,64.28,64.88,63.62,63.72,2462,49.620582349171,50.0837489547948,49.1110990829847,49.1882935172554,3189.3491069164,0.0,1.0
2020-04-08,64.41,64.41,63.86,63.86,462,49.7209351137228,49.7209351137228,49.2963657252343,49.2963657252343,598.488743864897,0.0,1.0
2020-04-09,65.34,65.34,64.54,64.98,2162,50.4388433524398,50.4388433524398,49.8212878782747,50.1609433890655,2800.72005245867,0.0,1.0
2020-04-13,65.49,66.14,64.9,66.14,2799,50.5546350038458,51.056398826605,50.099187841649,51.056398826605,3625.90907809057,0.0,1.0
2020-04-14,66.93,66.93,66.44,66.44,586,51.6662348573431,51.6662348573431,51.2879821294169,51.2879821294169,759.12208637409,0.0,1.0
2020-04-15,67.29,67.29,67.15,67.15,434,51.9441348207174,51.9441348207174,51.8360626127385,51.8360626127385,562.216698782176,0.0,1.0
2020-04-16,67.41,67.79,66.88,67.79,799,52.0367681418422,52.3301069920706,51.6276376402078,52.3301069920706,1035.04871503907,0.0,1.0
2020-04-17,67.94,68.09,67.43,67.5,2828,52.4458986434766,52.5616902948826,52.0522070286963,52.1062431326858,3663.47655335482,0.0,1.0
2020-04-20,66.9,66.9,66.25,66.25,3860,51.6430765270619,51.6430765270619,51.1413127043027,51.1413127043027,5000.36050068939,0.0,1.0
2020-04-21,66.81,67.39,66.81,67.03,2057,51.7704473436084,52.219883946801,51.7704473436084,51.9409232965435,2654.56794467833,0.255,1.0
2020-04-22,66.86,66.86,66.26,66.31,1217,51.8091918783664,51.8091918783664,51.3442574612707,51.3830019960287,1570.54408783351,0.0,1.0
2020-04-23,66.9,66.9,66.28,66.56,419,51.8401875061728,51.8401875061728,51.3597552751739,51.5767246698186,540.721423830927,0.0,1.0
2020-04-24,67.17,67.17,66.58,66.58,912,52.0494079938659,52.0494079938659,51.5922224837217,51.5922224837217,1176.94018743152,0.0,1.0
2020-04-27,67.08,67.33,66.5,66.5,1799,51.9796678313015,52.1733905050914,51.530231228109,51.530231228109,2321.61776007599,0.0,1.0
2020-04-28,67.41,67.41,66.91,66.92,743,52.2353817607042,52.2353817607042,51.8479364131244,51.855685320076,958.844911471071,0.0,1.0
2020-04-29,67.35,67.35,67.11,67.11,774,52.1888883189946,52.1888883189946,52.0029145521563,52.0029145521563,998.850553807011,0.0,1.0
2020-04-30,67.35,67.35,67.35,67.35,135,52.1888883189946,52.1888883189946,52.1888883189946,52.1888883189946,174.21811985006,0.0,1.0
2020-05-01,67.35,67.35,67.35,67.35,211,52.1888883189946,52.1888883189946,52.1888883189946,52.1888883189946,272.296468802686,0.0,1.0
2020-05-04,67.13,67.35,67.13,67.35,198,52.0184123660595,52.1888883189946,52.0184123660595,52.1888883189946,255.519909113421,0.0,1.0
2020-05-05,66.95,67.0,66.95,66.95,4783,51.8789320409308,51.9176765756888,51.8789320409308,51.8789320409308,6172.48346105805,0.0,1.0
2020-05-06,66.98,67.28,66.91,67.24,1390,51.9021787617856,52.1346459703334,51.8479364131244,52.103650342527,1793.80138215988,0.0,1.0
2020-05-07,66.98,66.98,66.98,66.98,21,51.9021787617856,51.9021787617856,51.9021787617856,51.9021787617856,27.1005964211204,0.0,1.0
2020-05-08,67.65,67.75,67.51,67.51,428,52.4213555275425,52.4988445970584,52.3128708302201,52.3128708302201,552.335965154264,0.0,1.0
2020-05-11,67.57,67.78,67.5,67.78,1022,52.3593642719297,52.5220913179132,52.3051219232685,52.5220913179132,1318.89569249453,0.0,1.0
2020-05-12,68.13,68.46,68.0,68.0,3068,52.793303061219,53.0490169906217,52.6925672708483,52.6925672708483,3959.26808666655,0.0,1.0
2020-05-13,67.98,67.98,67.7,67.86,780,52.6770694569451,52.6770694569451,52.4601000623004,52.584082573526,1006.5935813559,0.0,1.0
2020-05-14,68.11,68.19,68.11,68.12,510,52.7778052473158,52.8397965029286,52.7778052473158,52.7855541542674,658.157341655783,0.0,1.0
2020-05-15,68.04,68.36,67.91,67.91,770,52.7235628986547,52.9715279211057,52.6228271082839,52.6228271082839,993.688535441083,0.0,1.0
2020-05-18,68.31,69.3,68.22,69.22,5092,52.9327833863478,53.6999251745557,52.8630432237834,53.6379339189429,6571.24937982596,0.0,1.0
2020-05-19,68.31,68.31,68.31,68.31,327,52.9327833863478,52.9327833863478,52.9327833863478,52.9327833863478,421.99500141459,0.0,1.0
2020-05-20,69.33,69.93,69.33,69.93,519,53.7231718954105,54.1881063125062,53.7231718954105,54.1881063125062,669.771882979119,0.0,1.0
2020-05-21,69.33,69.33,69.33,69.33,82,53.7231718954105,53.7231718954105,53.7231718954105,53.7231718954105,105.821376501518,0.0,1.0
2020-05-22,69.43,70.04,68.93,68.93,220,53.8006609649264,54.2733442889737,53.4132156173467,53.4132156173467,283.911010126024,0.0,1.0
2020-05-26,69.82,70.05,69.61,69.71,531,54.3004654633043,54.479341244693,54.1371440976885,54.2149161765532,682.764313043587,0.255,1.0
2020-05-27,69.79,70.35,69.79,69.92,576,54.2771338396449,54.712657481287,54.2771338396449,54.378237542169,740.625695504908,0.0,1.0
2020-05-28,70.07,70.42,70.07,70.42,467,54.494895660466,54.7670979364923,54.494895660466,54.7670979364923,600.472569098597,0.0,1.0
2020-05-29,70.45,70.45,69.85,70.25,1398,54.7904295601517,54.7904295601517,54.3237970869637,54.6348854024223,1797.56028179837,0.0,1.0
2020-06-01,70.29,70.29,69.95,69.95,2102,54.6659942339682,54.6659942339682,54.4015691658284,54.4015691658284,2702.76946519326,0.0,1.0
2020-06-02,70.29,70.29,70.29,70.29,1656,54.6659942339682,54.6659942339682,54.6659942339682,54.6659942339682,2129.29887457661,0.0,1.0
2020-06-03,71.6,71.6,71.6,71.6,321,55.6848084670952,55.6848084670952,55.6848084670952,55.6848084670952,412.74452822409,0.0,1.0
2020-06-04,71.6,71.6,71.6,71.6,426,55.6848084670952,55.6848084670952,55.6848084670952,55.6848084670952,547.754420633838,0.0,1.0
2020-06-05,72.33,72.66,71.6,71.67,3704,56.2525446428072,56.5091925030606,55.6848084670952,55.7392489223005,4762.63468081629,0.0,1.0
2020-06-08,73.11,73.11,72.01,72.04,1991,56.8591668579516,56.8591668579516,56.0036739904403,56.0270056140997,2560.04472178867,0.0,1.0
2020-06-09,72.26,72.29,72.01,72.29,1181,56.198104187602,56.2214358112614,56.0036739904403,56.2214358112614,1518.53983748489,0.0,1.0
2020-06-10,72.26,72.26,72.26,72.26,30,56.198104187602,56.198104187602,56.198104187602,56.198104187602,38.574254974214,0.0,1.0
2020-06-11,71.35,71.79,71.31,71.79,1921,55.4903782699336,55.8325754169381,55.4592694383877,55.8325754169381,2470.03812684883,0.0,1.0
2020-06-12,70.93,71.75,70.83,71.68,3011,55.163735538702,55.8014665853922,55.0859634598374,55.747026130187,3871.56939091194,0.0,1.0
2020-06-15,71.09,71.88,71.06,71.34,5958,55.2881708648855,55.9025702879163,55.2648392412261,55.4826010620471,7660.84703787889,0.0,1.0
2020-06-16,71.09,71.09,71.09,71.09,515,55.2881708648855,55.2881708648855,55.2881708648855,55.2881708648855,662.191377057339,0.0,1.0
2020-06-17,71.27,72.06,71.27,71.93,4546,55.4281606068419,56.0425600298727,55.4281606068419,55.9414563273486,5845.28543709255,0.0,1.0
2020-06-18,71.29,72.07,71.29,72.0,2133,55.4437150226148,56.0503372377591,55.4437150226148,55.9958967825539,2742.62952866661,0.0,1.0
2020-06-19,72.1,72.1,71.98,71.98,1355,56.0736688614185,56.0736688614185,55.9803423667809,55.9803423667809,1742.27051633533,0.0,1.0
2020-06-22,72.1,72.1,72.1,72.1,69,56.0736688614185,56.0736688614185,56.0736688614185,56.0736688614185,88.7207864406922,0.0,1.0
2020-06-23,72.15,72.15,71.8,71.9,1350,56.314762305899,56.314762305899,56.0415791207699,56.1196314593782,1729.60864987611,0.26,1.0
2020-06-24,71.91,72.15,70.7,70.7,2369,56.127436693239,56.314762305899,55.1830033960784,55.1830033960784,3035.14288263445,0.0,1.0
2020-06-25,72.1,72.13,71.14,71.75,4563,56.2757361365948,56.2991518381773,55.526433685955,56.0025529514657,5846.07723658125,0.0,1.0
2020-06-26,72.1,72.1,72.1,72.1,148,56.2757361365948,56.2757361365948,56.2757361365948,56.2757361365948,189.616355690122,0.0,1.0
2020-06-29,71.82,71.8339,71.2,71.8339,1425,56.0571895884915,56.0680388635581,55.57326508912,56.0680388635581,1825.69801931367,0.0,1.0
2020-06-30,72.01,72.19,72.01,72.17,738,56.2054890318473,56.3459832413423,56.2054890318473,56.3303727736206,945.519395265608,0.0,1.0
2020-07-01,71.87,72.47,71.83,71.83,24130,56.0962157577957,56.5645297894456,56.0649948223524,56.0649948223524,30915.1531270449,0.0,1.0
2020-07-02,72.36,73.16,71.55,71.55,5255,56.4786722169764,57.1030909258429,55.8464482742491,55.8464482742491,6732.66181859183,0.0,1.0
2020-07-06,72.39,74.99,71.79,74.99,3360,56.5020879185589,58.5314487223751,56.033773886909,58.5314487223751,4304.80375080277,0.0,1.0
2020-07-07,72.9,73.1,71.75,71.75,1357,56.9001548454613,57.0562595226779,56.0025529514657,56.0025529514657,1738.57699102362,0.0,1.0
2020-07-08,72.42,72.42,72.06,72.2,3390,56.5255036201414,56.5255036201414,56.2445152011515,56.3537884752031,4343.23949857779,0.0,1.0
2020-07-09,73.25,73.25,71.82,72.26,16151,57.1733380305904,57.1733380305904,56.0571895884915,56.4006198783681,20692.5254104808,0.0,1.0
2020-07-10,72.67,74.1,72.11,72.68,5976,56.7206344666622,57.8367829087611,56.2835413704556,56.728439700523,7656.40095678492,0.0,1.0
2020-07-13,72.49,72.97,72.0,72.89,1336,56.5801402571672,56.9547914824871,56.1976837979865,56.8923496116005,1711.6719675811,0.0,1.0
2020-07-14,72.26,72.62,72.0,72.62,1335,56.4006198783681,56.681608297358,56.1976837979865,56.681608297358,1710.3907759886,0.0,1.0
2020-07-15,72.37,72.95,71.69,72.25,5920,56.4864774508373,56.9391810147655,55.9557215483007,56.3928146445073,7584.65422760487,0.0,1.0
2020-07-16,72.37,72.37,72.37,72.37,128,56.4864774508373,56.4864774508373,56.4864774508373,56.4864774508373,163.992523840105,0.0,1.0
2020-07-17,72.91,73.54,72.17,72.93,1067,56.9079600793222,57.3996898125545,56.3303727736206,56.9235705470438,1367.03142919838,0.0,1.0
2020-07-20,72.91,72.91,72.91,72.91,145,56.9079600793222,56.9079600793222,56.9079600793222,56.9079600793222,185.772780912619,0.0,1.0
2020-07-21,73.3,73.3,72.9,72.9,370,57.2123641998946,57.2123641998946,56.9001548454613,56.9001548454613,474.040889225304,0.0,1.0
2020-07-22,73.3,73.3,73.3,73.3,17,57.2123641998946,57.2123641998946,57.2123641998946,57.2123641998946,21.780257072514,0.0,1.0
2020-07-23,73.37,74.07,73.09,73.5,1806,57.2670008369204,57.8133672071786,57.0484542888171,57.3684688771112,2313.83201605649,0.0,1.0
2020-07-24,73.77,73.77,72.97,72.97,216,57.5792101913537,57.5792101913537,56.9547914824871,56.9547914824871,276.737383980177,0.0,1.0
2020-07-27,73.48,73.7567,73.48,73.66,1599,57.3528584093895,57.5688292303187,57.3528584093895,57.4933526188845,2048.62535640882,0.0,1.0
2020-07-28,73.075,73.575,73.075,73.575,316,57.2396825184075,57.6313327580134,57.2396825184075,57.6313327580134,403.421175380804,0.26,1.0
2020-07-29,73.035,73.815,72.22,73.78,2587,57.208350499239,57.8193248730243,56.5699606086813,57.7919093562519,3302.69171110804,0.0,1.0
2020-07-30,73.035,73.035,73.035,73.035,85,57.208350499239,57.208350499239,57.208350499239,57.208350499239,108.51518958028,0.0,1.0
2020-07-31,73.91,73.91,72.32,72.32,1358,57.8937384185494,57.8937384185494,56.6482906566025,56.6482906566025,1733.68973470611,0.0,1.0
2020-08-03,72.19,72.19,72.19,72.19,319,56.546461594305,56.546461594305,56.546461594305,56.546461594305,407.251123248343,0.0,1.0
2020-08-04,73.78,73.78,73.78,73.78,261,57.7919093562519,57.7919093562519,57.7919093562519,57.7919093562519,333.205464475917,0.0,1.0
2020-08-05,74.52,74.52,74.0,74.0,536,58.3715517108686,58.3715517108686,57.9642354616785,57.9642354616785,684.284019000351,0.0,1.0
2020-08-06,74.52,74.52,74.52,74.52,261,58.3715517108686,58.3715517108686,58.3715517108686,58.3715517108686,333.205464475917,0.0,1.0
2020-08-07,74.41,74.52,74.41,74.52,596,58.2853886581553,58.3715517108686,58.2853886581553,58.3715517108686,760.882976351137,0.0,1.0
2020-08-10,74.52,75.0399,74.0472,75.0399,819,58.3715517108686,58.7787896300109,58.0012072442973,58.7787896300109,1045.57576783822,0.0,1.0
2020-08-11,74.08,75.6,74.06,74.06,4015,58.0268995000154,59.2175162284175,58.0112334904312,58.0112334904312,5125.74689605673,0.0,1.0
2020-08-12,74.08,74.08,74.08,74.08,295,58.0268995000154,58.0268995000154,58.0268995000154,58.0268995000154,376.611540308029,0.0,1.0
2020-08-13,74.08,74.08,74.08,74.08,176,58.0268995000154,58.0268995000154,58.0268995000154,58.0268995000154,224.690274895638,0.0,1.0
2020-08-14,74.515,74.95,74.0944,74.9271,1908,58.3676352084726,58.7083709169298,58.0381790269161,58.6904333359558,2435.84684375498,0.0,1.0
2020-08-17,74.395,74.4125,74.0228,74.0228,1896,58.2736391509672,58.2873469093534,57.9820947126045,57.9820947126045,2420.52705228482,0.0,1.0
2020-08-18,74.1585,74.77,74.1585,74.77,536,58.0883885876336,58.5673768306716,58.0883885876336,58.5673768306716,684.28401900035,0.0,1.0
2020-08-19,74.1585,74.1585,74.1585,74.1585,40,58.0883885876336,58.0883885876336,58.0883885876336,58.0883885876336,51.0659715671903,0.0,1.0
2020-08-20,74.37,75.1086,73.66,75.04,1535,58.2540566389869,58.8326023729327,57.6979132987464,58.7788679600588,1959.65665889093,0.0,1.0
2020-08-21,74.335,75.24,74.335,74.44,851,58.2266411222144,58.9355280559012,58.2266411222144,58.3088876725317,1086.42854509198,0.0,1.0
2020-08-24,74.6891,75.1179,74.02,74.02,1692,58.5040078219034,58.8398870673894,57.9799014712627,57.9799014712627,2160.09059729215,0.0,1.0
2020-08-25,74.16,74.98,74.16,74.5,688,58.2932216629475,58.9377799391559,58.2932216629475,58.5604775335705,875.266086595979,0.26,1.0
2020-08-26,74.16,74.16,74.16,74.16,17,58.2932216629475,58.2932216629475,58.2932216629475,58.2932216629475,21.6272143490285,0.0,1.0
2020-08-27,73.99,73.99,73.7042,73.7042,1584,58.159593727636,58.159593727636,57.934941586977,57.934941586977,2015.14750169772,0.0,1.0
2020-08-28,73.4708,73.4708,73.4708,73.4708,240,57.7514782922611,57.7514782922611,57.7514782922611,57.7514782922611,305.325379045109,0.0,1.0
2020-08-31,73.4708,73.4708,73.4708,73.4708,74,57.7514782922611,57.7514782922611,57.7514782922611,57.7514782922611,94.1419918722419,0.0,1.0
2020-09-01,74.69,74.76,74.0301,74.67,5078,58.709826402448,58.7648496699293,58.1911141994359,58.694105468882,6460.17614496277,0.0,1.0
2020-09-02,74.41,75.2,74.41,75.2,1846,58.4897333325232,59.1107102083825,58.4897333325232,59.1107102083825,2348.46104048863,0.0,1.0
2020-09-03,74.555,75.36,74.555,75.36,837,58.6037101008771,59.236477676911,58.6037101008771,59.236477676911,1064.82225941982,0.0,1.0
2020-09-04,74.425,74.425,73.76,73.85,452,58.5015240326978,58.5015240326978,57.9788029916263,58.0495471926736,575.029463868288,0.0,1.0
2020-09-08,74.205,74.6292,74.205,74.5432,415,58.3285937634711,58.6620347644072,58.3285937634711,58.5944347500732,527.958467932168,0.0,1.0
2020-09-09,74.205,74.205,74.205,74.205,63,58.3285937634711,58.3285937634711,58.3285937634711,58.3285937634711,80.1479119993411,0.0,1.0
2020-09-10,74.615,74.8587,74.615,74.8587,397,58.6508729015753,58.8424324770778,58.6508729015753,58.8424324770778,505.059064503785,0.0,1.0
2020-09-11,74.495,74.89,73.8237,73.8237,1480,58.556547300179,58.8670357381086,58.0288741650342,58.0288741650342,1882.83983744484,0.0,1.0
2020-09-14,75.17,75.6,75.053,75.053,1480,59.0871288080335,59.4251288797037,58.995161346672,58.995161346672,1882.83983744484,0.0,1.0
2020-09-15,73.8025,75.0,73.8025,75.0,687,58.0122099754542,58.953500872722,58.0122099754542,58.953500872722,873.993897516624,0.0,1.0
2020-09-16,74.825,75.2,74.149,75.2,1028,58.8159427040189,59.1107102083825,58.2845751494861,59.1107102083825,1307.81037357655,0.0,1.0
2020-09-17,74.805,75.22,73.8229,75.22,643,58.8002217704529,59.1264311419486,58.0282453276916,59.1264311419486,818.017578025021,0.0,1.0
2020-09-18,74.805,74.805,74.805,74.805,236,58.8002217704529,58.8002217704529,58.8002217704529,58.8002217704529,300.236622727691,0.0,1.0
2020-09-21,73.815,74.38,73.35,74.38,2482,58.0220355589329,58.4661519321741,57.6565238535221,58.4661519321741,3157.57329495817,0.0,1.0
2020-09-22,73.79,73.79,73.79,73.79,809,58.2047914116384,58.2047914116384,58.2047914116384,58.2047914116384,1025.62192136064,0.2575,1.0
2020-09-23,74.145,74.25,73.29,74.25,2102,58.4848117524858,58.5676346702013,57.8103965653744,58.5676346702013,2664.84212447475,0.0,1.0
2020-09-24,73.15,73.88,73.15,73.87,1793,57.6999660084205,58.2757824839659,57.6999660084205,58.2678945870406,2273.10272558669,0.0,1.0
2020-09-25,73.15,73.15,73.15,73.15,83,57.6999660084205,57.6999660084205,57.6999660084205,57.6999660084205,105.224498730449,0.0,1.0
2020-09-28,73.19,73.66,73.19,73.66,724,57.7315175961216,58.1022487516097,57.7315175961216,58.1022487516097,917.861892540303,0.0,1.0
2020-09-29,74.16,74.16,74.16,74.16,625,58.4966435978737,58.4966435978737,58.4966435978737,58.4966435978737,792.353153090732,0.0,1.0
2020-09-30,73.695,74.16,72.7942,73.32,5904,58.1298563908482,58.4966435978737,57.419314635819,57.8340602561502,7484.88482535629,0.0,1.0
2020-10-01,73.6772,74.1799,73.6772,74.1799,532,58.1158159343212,58.512340512755,58.1158159343212,58.512340512755,674.451003910831,0.0,1.0
2020-10-02,72.99,74.142,72.92,72.92,1587,57.573759657616,58.4824453834082,57.5185443791391,57.5185443791391,2011.94312632799,0.0,1.0
2020-10-05,73.375,73.375,73.0761,73.0761,422,57.8774436892393,57.8774436892393,57.6416744501427,57.6416744501427,534.996848966862,0.0,1.0
2020-10-06,74.47,74.51,74.05,74.38,2951,58.7411684025574,58.7727199902585,58.4098767316957,58.6701773302299,3741.1746476332,0.0,1.0
2020-10-07,73.735,73.735,73.735,73.735,660,58.1614079785493,58.1614079785493,58.1614079785493,58.1614079785493,836.724929663813,0.0,1.0
2020-10-08,74.75,74.86,74.0,74.0,1933,58.9620295164652,59.0487963826433,58.3704372470693,58.3704372470693,2450.58983187902,0.0,1.0
2020-10-09,74.75,74.75,74.75,74.75,236,58.9620295164652,58.9620295164652,58.9620295164652,58.9620295164652,299.19255060706,0.0,1.0
2020-10-12,74.52,74.52,73.5544,73.95,786,58.7806078871838,58.7806078871838,58.0189525600788,58.3309977624429,996.463325326904,0.0,1.0
2020-10-13,74.865,74.865,74.3228,74.3228,581,59.0527403311059,59.0527403311059,58.6250585598173,58.6250585598173,736.571491113144,0.0,1.0
2020-10-14,74.865,74.865,74.865,74.865,45,59.0527403311059,59.0527403311059,59.0527403311059,59.0527403311059,57.0494270225327,0.0,1.0
2020-10-15,74.13,74.77,73.6,74.77,1842,58.4729799070979,58.9778053103158,58.0549213700581,58.9778053103158,2335.223212789,0.0,1.0
2020-10-16,75.35,75.39,74.63,74.63,1793,59.435303331982,59.4668549196831,58.8673747533619,58.8673747533619,2273.10272558669,0.0,1.0
2020-10-19,73.6645,74.6026,73.6645,74.6026,418,58.1057983052261,58.8457619157866,58.1057983052261,58.8457619157866,529.925788787082,0.0,1.0
2020-10-20,73.6645,73.6645,73.6645,73.6645,187,58.1057983052261,58.1057983052261,58.1057983052261,58.1057983052261,237.072063404747,0.0,1.0
2020-10-21,73.9435,73.9435,73.9435,73.9435,274,58.3258706294414,58.3258706294414,58.3258706294414,58.3258706294414,347.367622314977,0.0,1.0
2020-10-22,74.385,74.97,74.385,74.97,3286,58.6741212786925,59.1355632488214,58.6741212786925,59.1355632488214,4165.87593768983,0.0,1.0
2020-10-23,74.385,74.385,74.385,74.385,203,58.6741212786925,58.6741212786925,58.6741212786925,58.6741212786925,257.35630412387,0.0,1.0
2020-10-26,74.26,74.26,74.1106,74.1106,420,58.5755225671265,58.5755225671265,58.4576773870629,58.4576773870629,532.461318876972,0.0,1.0
2020-10-27,74.05,74.5264,74.04,74.44,15600,58.6011582321337,58.9781682494435,58.5932445038107,58.9097936367324,19712.5796630853,0.2425,1.0
2020-10-28,73.83,74.59,73.7111,74.07,1449,58.4270562090268,59.028499561578,58.3329619792658,58.6169856887798,1830.99538024426,0.0,1.0
2020-10-29,74.155,74.155,73.84,73.84,791,58.6842523795257,58.6842523795257,58.4349699373498,58.4349699373498,999.52887907054,0.0,1.0
2020-10-30,73.705,73.705,73.705,73.705,307,58.3281346049887,58.3281346049887,58.3281346049887,58.3281346049887,387.933458754306,0.0,1.0
2020-11-02,74.1355,74.1355,72.6744,72.6744,1115,58.6688206092957,58.6688206092957,57.5125457640159,57.5125457640159,1408.94399515,0.0,1.0
2020-11-03,73.84,74.18,73.83,74.0,10885,58.4349699373498,58.7040367003333,58.4270562090268,58.5615895905185,13754.5788226079,0.0,1.0
2020-11-04,74.5299,74.5299,73.5,73.76,994,58.9809380543565,58.9809380543565,58.1659031743663,58.3716601107655,1256.04514007095,0.0,1.0
2020-11-05,75.34,75.34,74.22,74.22,2113,59.6220291858063,59.6220291858063,58.7356916136254,58.7356916136254,2670.04364282687,0.0,1.0
2020-11-06,74.4999,74.4999,74.4999,74.4999,437,58.9571968693874,58.9571968693874,58.9571968693874,58.9571968693874,552.204955946683,0.0,1.0
2020-11-09,74.995,75.6,74.54,74.54,1067,59.3490055586613,59.8277861222054,58.9889309199628,58.9889309199628,1348.28990387897,0.0,1.0
2020-11-10,74.76,74.76,74.76,74.76,231,59.1630329430698,59.1630329430698,59.1630329430698,59.1630329430698,291.897814241839,0.0,1.0
2020-11-11,74.85,75.58,74.13,74.13,5488,59.2342564979771,59.8119586655593,58.664468058718,58.664468058718,6934.78443532128,0.0,1.0
2020-11-12,74.07,75.11,74.07,75.1,953,58.6169856887798,59.4400134343763,58.6169856887798,59.4320997060532,1204.23643711027,0.0,1.0
2020-11-13,75.3399,75.92,74.3042,75.92,1883,59.621950048523,60.0810254285427,58.8023252061054,60.0810254285427,2379.40945548651,0.0,1.0
2020-11-16,75.37,76.26,74.7492,74.7492,582,59.6457703707754,60.3500921915262,59.1544861164809,59.1544861164809,735.430856661258,0.0,1.0
2020-11-17,74.52,74.52,74.52,74.52,207,58.9731034633167,58.9731034633167,58.9731034633167,58.9731034633167,261.570768606324,0.0,1.0
2020-11-18,75.6,76.2005,75.6,76.2005,455,59.8277861222054,60.3030055080041,59.8277861222054,60.3030055080041,574.95024017332,0.0,1.0
2020-11-19,74.39,74.39,74.39,74.39,247,58.8702249951172,58.8702249951172,58.8702249951172,58.8702249951172,312.115844665516,0.0,1.0
2020-11-20,76.0175,76.61,74.8697,76.49,2498,60.1581842796924,60.6270726828327,59.2498465427735,60.5321079429562,3156.5399998966,0.0,1.0
2020-11-23,76.0175,76.0175,76.0175,76.0175,93,60.3500921915262,60.3500921915262,60.3500921915262,60.3500921915262,117.143607296637,0.2425,1.0
2020-11-24,75.31,75.78,75.31,75.39,2888,59.788409812791,60.1615415696893,59.788409812791,59.8519216011992,3637.7498695988,0.0,1.0
2020-11-25,75.605,75.605,75.605,75.605,369,60.0226095325463,60.0226095325463,60.0226095325463,60.0226095325463,464.795603144722,0.0,1.0
2020-11-27,75.09,75.09,74.77,74.77,1493,59.6137523946684,59.6137523946684,59.3597052410355,59.3597052410355,1880.59576014924,0.0,1.0
2020-11-30,75.09,75.09,75.09,75.09,276,59.6137523946684,59.6137523946684,59.6137523946684,59.6137523946684,347.651995848085,0.0,1.0
2020-12-01,75.9,76.41,75.9,76.41,754,60.2568092523016,60.6616969034041,60.2568092523016,60.6616969034041,949.744945179189,0.0,1.0
2020-12-02,76.125,76.5,75.76,76.5,1151,60.4354361571998,60.7331476653633,60.1456636225873,60.7331476653633,1449.80959138096,0.0,1.0
2020-12-03,76.125,76.125,76.125,76.125,401,60.4354361571998,60.4354361571998,60.4354361571998,60.4354361571998,505.10308092421,0.0,1.0
2020-12-04,76.4734,78.88,76.02,77.1103,14568,60.7120299957176,62.6226233705079,60.352076934914,61.2176632211825,18349.9792591119,0.0,1.0
2020-12-07,77.0178,77.71,76.47,76.47,10892,61.1442277158355,61.6937634650377,60.7093307447102,60.7093307447102,13719.6577491933,0.0,1.0
2020-12-08,76.68,77.1273,76.21,76.8,1397,60.8760491892818,61.2311594762193,60.5029174323835,60.9713168718941,1759.67332681078,0.0,1.0
2020-12-09,76.03,77.61,76.03,77.61,35487,60.360015908465,61.6143737295274,60.360015908465,61.6143737295274,44699.7332487717,0.0,1.0
2020-12-10,76.635,77.61,75.29,75.29,1132,60.8403238083022,61.6143737295274,59.7725318656889,59.7725318656889,1425.87702644939,0.0,1.0
2020-12-11,76.32,76.32,76.32,76.32,272,60.5902461414448,60.5902461414448,60.5902461414448,60.5902461414448,342.613561125649,0.0,1.0
2020-12-14,76.895,77.29,76.5,76.5,2451,61.0467371206289,61.3603265758945,60.7331476653633,60.7331476653633,3087.30087617267,0.0,1.0
2020-12-15,77.17,77.55,76.685,76.685,2802,61.2650588932822,61.5667398882212,60.8800186760573,60.8800186760573,3529.42352306642,0.0,1.0
2020-12-16,76.0721,76.6825,76.0721,76.6825,1104,60.3934389871148,60.8780339326696,60.3934389871148,60.8780339326696,1390.60798339234,0.0,1.0
2020-12-17,76.955,76.955,76.2,76.2,752,61.0943709619351,61.0943709619351,60.4949784588325,60.4949784588325,947.22572781797,0.0,1.0
2020-12-18,76.5,77.305,76.3,77.0,1755,60.7331476653633,61.3722350362211,60.5743681943427,61.1300963429147,2210.6132344688,0.0,1.0
2020-12-21,76.51,77.36,76.51,77.36,553,60.9038355967104,61.58045643395,60.9038355967104,61.58045643395,694.702223356936,0.205,1.0
2020-12-22,76.5,77.26,76.21,76.21,909,60.8958753515664,61.5008539825101,60.6650282423905,60.6650282423905,1141.92463115995,0.0,1.0
2020-12-23,77.36,77.51,76.78,77.51,1450,61.58045643395,61.69986011111,61.1187622155983,61.69986011111,1821.55194189432,0.0,1.0
2020-12-24,77.36,77.36,77.36,77.36,88,61.58045643395,61.58045643395,61.58045643395,61.58045643395,110.549359232207,0.0,1.0
2020-12-28,76.78,77.14,76.78,77.14,371,61.1187622155983,61.4053310407821,61.1187622155983,61.4053310407821,466.066048581235,0.0,1.0
2020-12-29,77.23,77.5487,76.78,76.78,1765,61.4769732470781,61.7306662598172,61.1187622155983,61.1187622155983,2217.26839823687,0.0,1.0
2020-12-30,76.31,77.39,76.31,77.39,2702,60.7446306938305,61.604337169382,60.7446306938305,61.604337169382,3394.36782551617,0.0,1.0
2020-12-31,77.0,78.08,76.02,76.28,7278,61.2938876087662,62.1535940843177,60.5137835846546,60.7207499583985,9142.93450559092,0.0,1.0
2021-01-04,76.33,77.6555,76.11,77.0,7044,60.7605511841185,61.8156816779551,60.5854257909506,61.2938876087662,8848.97370945073,0.0,1.0
2021-01-05,77.66,77.66,75.48,77.1928,81599,61.8192637882699,61.8192637882699,60.0839303468789,61.4473611351424,102508.149590782,0.0,1.0
2021-01-06,76.85,76.9205,76.0836,76.9205,1152,61.1744839316063,61.2306036598714,60.5644107437704,61.2306036598714,1447.19161176707,0.0,1.0
2021-01-07,77.115,77.115,76.33,77.0,3964,61.3854304279221,61.3854304279221,60.7605511841185,61.2938876087662,4979.7461363235,0.0,1.0
2021-01-08,78.0,78.88,76.657,78.88,1977,62.0899121231658,62.7904136958374,61.0208512003271,62.7904136958374,2483.59185456901,0.0,1.0
2021-01-11,76.569,76.72,76.24,76.68,25632,60.95080104306,61.0710007447343,60.6889089778225,61.0391597641583,32200.0133618173,0.0,1.0
2021-01-12,76.58,77.0,76.11,76.11,3381,60.9595573127184,61.2938876087662,60.5854257909506,60.5854257909506,4247.35663141012,0.0,1.0
2021-01-13,76.85,76.9504,76.48,76.9504,1509,61.1744839316063,61.254404792852,60.8799548612784,61.254404792852,1895.67026228863,0.0,1.0
2021-01-14,77.05,77.1,76.0,77.08,3139,61.3336888344862,61.3734900602061,60.4978630943666,61.3575695699182,3943.34589352155,0.0,1.0
2021-01-15,76.5,77.07,76.0,76.94,8336,60.8958753515664,61.3496093247742,60.4978630943666,61.2461261379022,10472.0393018145,0.0,1.0
2021-01-19,76.495,77.98,75.89,75.8911,3385,60.8918952289944,62.0739916328778,60.4103003977827,60.4111760247485,4252.38160228432,0.0,1.0
2021-01-20,77.0299,77.0299,75.49,76.0,3087,61.3176887417467,61.3176887417467,60.0918905920228,60.4978630943666,3878.02127215707,0.0,1.0
2021-01-21,76.77,77.27,76.32,76.94,2840,61.1108019704543,61.5088142276541,60.7525909389745,61.2461261379022,3567.72932067576,0.0,1.0
2021-01-22,76.61,77.7599,76.55,76.8,5369,60.9834380481504,61.8987866372584,60.9356765772864,61.1346827058863,6744.76715588316,0.0,1.0
2021-01-25,76.435,76.87,76.261,76.5,4026,61.0033386610104,61.3505153774039,60.8644679744529,61.0552156416209,5044.43390729826,0.2,1.0
2021-01-26,77.66,77.66,76.45,76.96,1579,61.9810202186703,61.9810202186703,61.0153102719205,61.4223450428646,1978.43048674217,0.0,1.0
2021-01-27,76.34,76.89,75.53,76.89,1465,60.9275184585796,61.3664775252841,60.281051469433,61.3664775252841,1835.59256686338,0.0,1.0
2021-01-28,76.485,77.71,76.25,76.77,65826,61.0432440307108,62.0209255883707,60.8556887931189,61.2707046380031,82477.6220521152,0.0,1.0
2021-01-29,76.24,77.18,76.24,77.01,4241,60.8477077191788,61.5979286695464,60.8477077191788,61.462250412565,5313.82121233282,0.0,1.0
2021-02-01,76.685,77.01,76.55,76.8455,9843,61.2028655095124,61.462250412565,61.0951210113213,61.3309617462507,12332.9267137449,0.0,1.0
2021-02-02,77.225,77.8183,76.78,77.64,2540,61.6338435022768,62.1073606191418,61.2786857119432,61.9650580707901,3182.52909203616,0.0,1.0
2021-02-03,76.61,77.11,76.61,77.0105,18063,61.1430074549618,61.5420611519658,61.1430074549618,61.462649466262,22632.2925155312,0.0,1.0
2021-02-04,77.255,77.58,76.76,76.87,4101,61.657786724097,61.9171716271497,61.262723564063,61.3505153774039,5138.406223008,0.0,1.0
2021-02-05,76.765,77.51,76.53,77.51,2899,61.266714101033,61.8613041095691,61.0791588634411,61.8613041095691,3632.34324323341,0.0,1.0
2021-02-08,76.755,77.47,76.21,76.715,1834,61.258733027093,61.8293798138088,60.8237644973585,61.2268087313326,2297.93636015524,0.0,1.0
2021-02-09,77.08,77.23,76.941,77.23,2878,61.5181179301456,61.6378340392468,61.4071810023785,61.6378340392468,3606.03099483468,0.0,1.0
2021-02-10,77.1,77.65,77.1,77.65,2553,61.5340800780258,61.9730391447302,61.5340800780258,61.9730391447302,3198.81762675918,0.0,1.0
2021-02-11,77.24,78.67,76.09,77.56,8560,61.6458151131869,62.7871086866185,60.7279916100776,61.9012094792695,10725.3736330038,0.0,1.0
2021-02-12,76.98,78.33,76.98,78.33,87186,61.4383071907448,62.5157521726557,61.4383071907448,62.5157521726557,109240.937566246,0.0,1.0
2021-02-16,76.72,77.15,76.005,77.01,7153,61.2307992683027,61.5739854477262,60.6601524815869,61.462250412565,8962.45299028924,0.0,1.0
2021-02-17,77.11,77.44,76.97,76.97,4832,61.5420611519658,61.8054365919885,61.4303261168047,61.4303261168047,6054.3230601255,0.0,1.0
2021-02-18,77.03,77.9,77.0,77.3915,3104,61.4782125604452,62.1725659932323,61.454269338625,61.7667283833791,3889.20090617333,0.0,1.0
2021-02-19,76.95,77.01,76.44,76.98,2151,61.4143639689245,61.462250412565,61.0073291979804,61.4383071907448,2695.12601455504,0.0,1.0
2021-02-22,76.4197,76.6231,76.28,76.28,1691,61.1507490966837,61.3135089919236,61.0389616956757,61.0389616956757,2113.23188364684,0.2,1.0
2021-02-23,76.435,76.435,75.36,76.4,18666,61.162992097653,61.162992097653,60.3027812452297,61.1349852326904,23326.7808043477,0.0,1.0
2021-02-24,76.54,76.81,76.1101,76.21,11870,61.2470126925409,61.463065650824,60.9030083711857,60.9829479657505,14833.8630744459,0.0,1.0
2021-02-25,75.82,76.22,75.75,76.22,3616,60.6708714704527,60.9909499271684,60.6148577405275,60.9909499271684,4518.89207053044,0.0,1.0
2021-02-26,76.15,76.15,75.6486,76.07,6434,60.9349361972431,60.9349361972431,60.5337178517501,60.8709205059,8040.52864540731,0.0,1.0
2021-03-01,76.21,77.28,75.53,77.2377,16651,60.9829479657505,61.8391578374649,60.4388145893339,61.8053095406672,20808.6481931422,0.0,1.0
2021-03-02,76.055,76.61,75.6619,76.61,2847,60.8589175637732,61.3030264224661,60.5443604604359,61.3030264224661,3557.87768938057,0.0,1.0
2021-03-03,75.755,76.04,75.755,75.755,16036,60.6188587212364,60.8469146216463,60.6188587212364,60.6188587212364,20040.0866269431,0.0,1.0
2021-03-04,75.7,77.07,75.7,77.07,1224,60.574847933438,61.6711166476891,60.574847933438,61.6711166476891,1529.6249707769,0.0,1.0
2021-03-05,75.7,77.27,75.69,76.25,3186,60.574847933438,61.831155876047,60.5668459720201,61.014955811422,3981.5238209928,0.0,1.0
2021-03-08,74.97,75.54,74.97,75.54,2720,59.9907047499319,60.4468165507518,59.9907047499319,60.4468165507518,3399.16660172644,0.0,1.0
2021-03-09,75.22,75.44,75.155,75.2,3116,60.1907537853792,60.3667969365728,60.1387410361629,60.1747498625435,3894.04526874249,0.0,1.0
2021-03-10,75.39,75.39,75.12,75.32,1880,60.3267871294834,60.3267871294834,60.1107341712003,60.2707733995581,2349.42397472268,0.0,1.0
2021-03-11,75.55,75.885,74.5255,74.5255,1959,60.4548185121696,60.722884219669,59.6350175649067,59.6350175649067,2448.14976940518,0.0,1.0
2021-03-12,75.22,76.5899,75.06,75.06,3129,60.1907537853792,61.2869424800162,60.062722402693,60.062722402693,3910.29128558898,0.0,1.0
2021-03-15,75.5,75.5,75.26,75.26,6875,60.4148087050802,60.4148087050802,60.2227616310508,60.2227616310508,8591.64352458427,0.0,1.0
2021-03-16,75.59,76.61,75.55,75.62,3501,60.4868263578412,61.3030264224661,60.4548185121696,60.5108322420949,4375.17730611921,0.0,1.0
2021-03-17,75.885,76.81,75.36,75.39,2585,60.722884219669,61.463065650824,60.3027812452297,60.3267871294834,3230.45796524369,0.0,1.0
2021-03-18,75.38,76.08,75.38,76.08,1875,60.3187851680655,60.8789224673179,60.3187851680655,60.8789224673179,2343.1755067048,0.0,1.0
2021-03-19,75.53,75.559,75.42,75.44,2751,60.4388145893339,60.4620202774457,60.3507930137371,60.3667969365728,3437.90710343728,0.0,1.0
2021-03-22,75.5,75.804,75.38,75.4,2381,60.4148087050802,60.6580683321841,60.3187851680655,60.3347890909013,2975.5204701142,0.0,1.0
2021-03-23,75.38,75.6717,75.38,75.59,884,60.3187851680655,60.5522023826254,60.3187851680655,60.4868263578412,1104.72914556109,0.0,1.0
2021-03-24,75.43,75.89,75.207,75.55,1131,60.358794975155,60.726885200378,60.180351235536,60.4548185121696,1413.40346564434,0.0,1.0
2021-03-25,75.235,75.45,75.14,75.235,16304,60.3627959558639,60.5352954724521,60.2865752392319,60.3627959558639,20320.9844835035,0.2,1.0
2021-03-26,75.23,75.25,75.04,75.16,3498,60.3587843391991,60.3748308058584,60.2063429059351,60.3026217058913,4359.83830491262,0.0,1.0
2021-03-29,75.09,76.39,75.08,76.39,4312,60.2464590725835,61.2894794054422,60.2384358392538,61.2894794054422,5374.39187272248,0.0,1.0
2021-03-30,75.24,75.396,75.0,75.05,2143,60.3668075725287,60.4919700124718,60.1742499726164,60.2143661392648,2670.99299240359,0.0,1.0
2021-03-31,74.98,75.5052,74.98,75.22,7122,60.158203505957,60.5795837204319,60.158203505957,60.3507611058694,8876.72052818402,0.0,1.0
2021-04-01,75.22,75.68,75.18,75.39,62369,60.3507611058694,60.7198298390348,60.3186681725507,60.487156072474,77735.4932072885,0.0,1.0
2021-04-05,75.37,76.6,75.37,76.01,4423,60.4711096058146,61.4579673053655,60.4711096058146,60.9845965389143,5512.74008651473,0.0,1.0
2021-04-06,75.48,75.73,75.168,75.7,1528,60.5593651724411,60.7599460056832,60.309040292555,60.7358763056941,1904.46910517624,0.0,1.0
2021-04-07,75.38,75.4,75.38,75.4,8484,60.4791328391443,60.4951793058037,60.4791328391443,60.4951793058037,10574.2905028241,0.0,1.0
2021-04-08,75.44,75.44,75.44,75.44,1345,60.5272722391224,60.5272722391224,60.5272722391224,60.5272722391224,1676.38150946469,0.0,1.0
2021-04-09,75.37,75.47,74.738,75.1523,79028,60.4711096058146,60.5513419391114,59.9640412593787,60.2964438162274,98498.9426988664,0.0,1.0
2021-04-12,75.38,75.535,74.99,75.099,6664,60.4791328391443,60.6034929557544,60.1662267392867,60.2536799825802,8305.87834875291,0.0,1.0
2021-04-13,75.5,75.55,75.37,75.418,1840,60.5754116391005,60.6155278057489,60.4711096058146,60.5096211257971,2293.33976015987,0.0,1.0
2021-04-14,75.51,75.66,75.51,75.5688,1024,60.5834348724302,60.7037833723754,60.5834348724302,60.6306114844087,1276.29343174114,0.0,1.0
2021-04-15,75.735,75.81,75.67,75.7,5254,60.763957622348,60.8241318723206,60.7118066057051,60.7358763056941,6548.48211949997,0.0,1.0
2021-04-16,75.725,75.8,75.695,75.7,1898,60.7559343890183,60.8161086389909,60.7318646890293,60.7358763056941,2365.62981781708,0.0,1.0
2021-04-19,75.53,76.07,75.53,76.07,2407,60.5994813390895,61.0327359388924,60.5994813390895,61.0327359388924,3000.03739277435,0.0,1.0
2021-04-20,75.72,75.7475,75.5,75.5,1623,60.7519227723535,60.7739866640101,60.5754116391005,60.5754116391005,2022.87523409754,0.0,1.0
2021-04-21,75.5,75.64,75.4229,75.4229,2026,60.5754116391005,60.687736905716,60.5135525101286,60.5135525101286,2525.16649678472,0.0,1.0
2021-04-22,75.529,75.529,75.4291,75.4291,608,60.5986790157566,60.5986790157566,60.518526914793,60.518526914793,757.799225096304,0.0,1.0
2021-04-23,75.69,75.71,75.0601,75.71,1672,60.7278530723644,60.7438995390238,60.2224696049278,60.7438995390238,2083.94786901484,0.0,1.0
2021-04-26,75.56,75.64,75.0853,75.64,4283,60.7880273223371,60.8523873300897,60.406131126335,60.8523873300897,5323.80296343457,0.205,1.0
2021-04-27,75.3913,75.52,75.205,75.52,2871,60.6523081559888,60.7558473184608,60.5024297879349,60.7558473184608,3568.67576652362,0.0,1.0
2021-04-28,75.35,75.35,74.8605,74.8605,1087,60.6190823019865,60.6190823019865,60.2252795045502,60.2252795045502,1351.14961971828,0.0,1.0
2021-04-29,75.2682,75.66,75.2296,75.2296,1880,60.5532741940594,60.8684773320278,60.5222204903188,60.5222204903188,2336.85490806841,0.0,1.0
2021-04-30,75.383,75.7,75.383,75.7,2095,60.6456308051844,60.9006573359041,60.6456308051844,60.9006573359041,2604.10161298049,0.0,1.0
2021-05-03,75.22,76.115,74.8901,76.115,1304,60.5144972893885,61.2345248761208,60.2490927074187,61.2345248761208,1620.88234049,0.0,1.0
2021-05-04,75.225,75.27,74.9,75.0,1127,60.518519789873,60.5547222942339,60.2570572583781,60.3375072680688,1400.86993691122,0.0,1.0
2021-05-05,75.29,75.29,75.17,75.27,1156,60.570812296172,60.570812296172,60.4742722845431,60.5547222942339,1436.91716687611,0.0,1.0
2021-05-06,76.9529,77.14,75.28,76.19,1496,61.9086155073196,62.0591374754511,60.5627672952029,61.2948623833888,1859.53986301614,0.0,1.0
2021-05-07,75.76,76.2,75.45,76.2,1660,60.9489273417186,61.3029073843579,60.6995323116772,61.3029073843579,2063.39316350721,0.0,1.0
2021-05-10,76.09,76.09,75.3501,75.3501,7045,61.2144123736981,61.2144123736981,60.6191627519962,60.6191627519962,8756.99086560742,0.0,1.0
2021-05-11,75.83,76.13,75.51,76.05,2865,61.0052423485021,61.2465923775744,60.7478023174917,61.1822323698218,3561.21771894468,0.0,1.0
2021-05-12,75.665,75.9,75.665,75.9,779,60.8724998325124,61.0615573552857,60.8724998325124,61.0615573552857,968.303177332601,0.0,1.0
2021-05-13,75.585,75.74,75.3,75.3,2810,60.8081398247597,60.9328373397804,60.5788572971411,60.5788572971411,3492.85228280438,0.0,1.0
2021-05-14,75.635,75.93,75.635,75.91,1137,60.8483648296051,61.0856923581929,60.8483648296051,61.0696023562547,1413.30001620946,0.0,1.0
2021-05-17,75.74,75.89,75.53,75.635,2565,60.9328373397804,61.0535123543166,60.7638923194298,60.8483648296051,3188.31533999759,0.0,1.0
2021-05-18,75.725,75.95,75.55,75.9356,2164,60.9207698383268,61.101782360131,60.779982321368,61.0901975587355,2689.86916013832,0.0,1.0
2021-05-19,75.73,75.9,75.52,75.56,1920,60.9247923388114,61.0615573552857,60.7558473184608,60.7880273223371,2386.57522526135,0.0,1.0
2021-05-20,75.88,75.94,75.7,75.7,1002,61.0454673533475,61.0937373591619,60.9006573359041,60.9006573359041,1245.49394568327,0.0,1.0
2021-05-21,75.6179,75.84,75.56,75.56,3156,60.834607877948,61.0132873494712,60.7880273223371,60.7880273223371,3922.93302652335,0.0,1.0
2021-05-24,75.8,76.02,75.3001,76.02,6409,61.1460298654609,61.3234985537248,60.7427726051741,61.3234985537248,7944.95081804831,0.205,1.0
2021-05-25,75.7,75.93,75.63,75.93,857,61.0653622798865,61.2508977267078,61.0088949699843,61.2508977267078,1062.38459214657,0.0,1.0
2021-05-26,75.615,75.92,75.615,75.7,1641,60.9967948321481,61.2428309681503,60.9967948321481,61.0653622798865,2034.27434738918,0.0,1.0
2021-05-27,75.695,75.695,75.41,75.5,1156,61.0613289006077,61.0613289006077,60.8314262817204,60.9040271087375,1433.04152686283,0.0,1.0
2021-05-28,75.715,75.715,75.715,75.715,1018,61.0774624177226,61.0774624177226,61.0774624177226,61.0774624177226,1261.96909545533,0.0,1.0
2021-06-01,75.82,76.08,75.5,75.84,2094,61.1621633825758,61.3718991050695,60.9040271087375,61.1782968996907,2595.8381983138,0.0,1.0
2021-06-02,75.825,76.158,75.49,76.158,5779,61.1661967618546,61.4348198218176,60.89596035018,61.4348198218176,7163.96797901406,0.0,1.0
2021-06-03,75.92,76.46,75.92,76.13,5046,61.2428309681503,61.6784359302525,61.2428309681503,61.4122328978567,6255.30064407423,0.0,1.0
2021-06-04,75.88,76.19,75.88,75.92,445,61.2105639339205,61.4606334492014,61.2105639339205,61.2428309681503,551.646608524184,0.0,1.0
2021-06-07,75.88,75.88,75.88,75.88,568,61.2105639339205,61.2105639339205,61.2105639339205,61.2105639339205,704.124210430869,0.0,1.0
2021-06-08,75.88,75.88,75.88,75.88,279,61.2105639339205,61.2105639339205,61.2105639339205,61.2105639339205,345.863828715163,0.0,1.0
2021-06-09,75.965,76.1,75.38,75.73,12628,61.2791313816588,61.3880326221844,60.8072260060481,61.0895625555588,15654.3671290863,0.0,1.0
2021-06-10,76.105,76.61,76.105,76.61,3666,61.3920660014631,61.7994373086143,61.3920660014631,61.7994373086143,4544.57632999924,0.0,1.0
2021-06-11,76.04,76.3308,76.04,76.1,1196,61.3396320708397,61.5742134096903,61.3396320708397,61.3880326221844,1482.627738865,0.0,1.0
2021-06-14,75.79,76.46,75.79,76.45,2775,61.1379631069035,61.6784359302525,61.1379631069035,61.6703691716951,3440.04345765081,0.0,1.0
2021-06-15,76.27,76.53,75.76,76.11,69058,61.525167517661,61.7349032401547,61.1137628312311,61.3960993807419,85608.1157111531,0.0,1.0
2021-06-16,75.78,76.17,75.78,76.17,4657,61.129896348346,61.4444999320865,61.129896348346,61.4444999320865,5773.07473235309,0.0,1.0
2021-06-17,76.46,76.46,75.61,75.61,1223,61.6784359302525,61.6784359302525,60.9927614528694,60.9927614528694,1516.09843196647,0.0,1.0
2021-06-18,76.0,77.39,76.0,76.78,4663,61.3073650366099,62.4286444760953,61.3073650366099,61.9365722040909,5780.51266415342,0.0,1.0
2021-06-21,76.03,76.49,76.03,76.42,847,61.3315653122823,61.7026362059249,61.3315653122823,61.6461688960228,1049.98803914603,0.0,1.0
2021-06-22,76.03,76.03,76.03,76.03,401,61.3315653122823,61.3315653122823,61.3315653122823,61.3315653122823,497.101775321793,0.0,1.0
2021-06-23,76.065,76.41,75.642,75.642,6210,61.3597989672333,61.6381021374653,61.0185750802532,61.0185750802532,7698.25941333749,0.0,1.0
2021-06-24,75.91,76.28,75.91,76.28,1122,61.4001327600206,61.6994088648975,61.4001327600206,61.6994088648975,1387.1471635556,0.205,1.0
2021-06-25,75.935,75.95,75.8782,75.95,2403,61.4203541184582,61.4324869335208,61.3744111920879,61.4324869335208,2970.8686577755,0.0,1.0
2021-06-28,76.32,76.32,75.67,76.2,3262,61.7317630383977,61.7317630383977,61.2060077190193,61.6347005178971,4032.86456998073,0.0,1.0
2021-06-29,76.05,76.42,75.85,75.85,1973,61.5133723672713,61.8126484721482,61.3516014997703,61.3516014997703,2439.25254340036,0.0,1.0
2021-06-30,76.215,76.44,76.215,76.37,1142,61.6468333329597,61.8288255588983,61.6468333329597,61.772205755273,1411.87349445677,0.0,1.0
2021-07-01,76.275,76.53,76.02,76.38,3875,61.69536459321,61.9016224492738,61.4891067371461,61.780294298648,4790.72661210157,0.0,1.0
2021-07-02,76.34,76.34,75.86,75.86,1612,61.7479401251478,61.7479401251478,61.3596900431453,61.3596900431453,1992.94227063425,0.0,1.0
2021-07-06,75.81,76.39,73.682,76.39,4772,61.3192473262701,61.7883828420231,59.598005296059,61.7883828420231,5899.70255301901,0.0,1.0
2021-07-07,76.33,76.34,76.22,76.22,890,61.7398515817728,61.7479401251478,61.6508776046472,61.6508776046472,1100.32172510204,0.0,1.0
2021-07-08,76.135,76.39,76.05,76.32,4561,61.5821249859593,61.7883828420231,61.5133723672713,61.7317630383977,5638.83976201168,0.0,1.0
2021-07-09,76.25,76.25,76.08,76.08,413,61.6751432347723,61.6751432347723,61.5376379973965,61.5376379973965,510.598733109148,0.0,1.0
2021-07-12,75.96,76.42,75.96,76.215,1995,61.4405754768958,61.8126484721482,61.4405754768958,61.6468333329597,2466.45150739165,0.0,1.0
2021-07-13,76.03,76.03,76.0,76.02,1755,61.4971952805212,61.4971952805212,61.472929650396,61.4891067371461,2169.73553657761,0.0,1.0
2021-07-14,75.94,76.9,75.86,75.86,4389,61.4243983901457,62.2008985541507,61.3596900431453,61.3596900431453,5426.19331626163,0.0,1.0
2021-07-15,76.145,76.23,76.145,76.23,2392,61.5902135293343,61.6589661480223,61.5902135293343,61.6589661480223,2957.26917577986,0.0,1.0
2021-07-16,76.06,76.9,75.99,76.24,2843,61.5214609106464,62.2008985541507,61.464841107021,61.6670546913973,3514.84793760123,0.0,1.0
2021-07-19,75.93,76.28,75.8301,76.28,7417,61.4163098467707,61.6994088648975,61.3355052984539,61.6994088648975,9169.75981469867,0.0,1.0
2021-07-20,75.975,76.08,75.8001,75.8001,2946,61.4527082919584,61.5376379973965,61.3112396683288,61.3112396683288,3642.18854174225,0.0,1.0
2021-07-21,75.83,76.01,75.83,76.01,955,61.3354244130202,61.4810181937711,61.3354244130202,61.4810181937711,1180.68230053084,0.0,1.0
2021-07-22,76.025,76.15,75.947,76.005,7196,61.4931510088337,61.5942578010218,61.4300603705083,61.4769739220836,8896.53385824074,0.0,1.0
2021-07-23,76.1234,76.26,75.9227,76.15,1918,61.5727422756442,61.6832317781474,61.4104052101069,61.5942578010218,2371.25513342214,0.0,1.0
2021-07-26,75.73,76.04,75.61,75.88,3212,61.4324869335208,61.6839602063241,61.3351424408227,61.5541675493933,3959.54603405894,0.22,1.0
2021-07-27,75.57,75.92,75.48,75.92,1188,61.3026942765901,61.586615713626,61.2296859070665,61.586615713626,1464.4896290355,0.0,1.0
2021-07-28,75.7967,75.7967,75.3834,75.57,940,61.4865942473788,61.4865942473788,61.1513235904446,61.3026942765901,1158.77125529745,0.0,1.0
2021-07-29,75.7967,75.7967,75.7967,75.7967,334,61.4865942473788,61.4865942473788,61.4865942473788,61.4865942473788,411.733616243987,0.0,1.0
2021-07-30,75.865,75.927,75.6369,75.6369,703,61.5419994878061,61.5922941423667,61.3569638312692,61.3569638312692,866.612970717134,0.0,1.0
2021-08-02,75.865,76.04,75.66,75.66,1845,61.5419994878061,61.6839602063241,61.3757026461136,61.3757026461136,2274.39677236574,0.0,1.0
2021-08-03,75.99,75.99,75.56,75.68,6354,61.6434000010332,61.6434000010332,61.2945822355319,61.3919267282299,7832.80059165956,0.0,1.0
2021-08-04,75.94,75.94,75.7545,75.85,9932,61.6028397957423,61.6028397957423,61.4523614341133,61.5298314262188,12243.5277740577,0.0,1.0
2021-08-05,75.7638,75.94,75.7625,75.7625,11829,61.4599056322974,61.6028397957423,61.4588510669598,61.4588510669598,14582.0267860782,0.0,1.0
2021-08-06,75.855,75.88,75.8,75.8,10106,61.5338874467479,61.5541675493933,61.489271220928,61.489271220928,12458.0237298256,0.0,1.0
2021-08-09,75.7799,75.93,75.71,75.71,4833,61.472966018401,61.5947277546842,61.4162628514044,61.4162628514044,5957.81008175806,0.0,1.0
2021-08-10,75.786,75.99,75.775,75.92,726,61.4779143634465,61.6434000010332,61.4689911182825,61.586615713626,894.965884410583,0.0,1.0
2021-08-11,75.97,76.13,75.77,75.79,5374,61.6271759189169,61.7569685758476,61.4649350977535,61.4811591798698,6624.71992124307,0.0,1.0
2021-08-12,75.97,76.2,75.97,75.985,2300,61.6271759189169,61.8137528632548,61.6271759189169,61.6393439805041,2835.29136934482,0.0,1.0
2021-08-13,76.2214,76.3199,76.08,76.08,7788,61.8311126311192,61.9110162355422,61.7164083705567,61.7164083705567,9600.54312367717,0.0,1.0
2021-08-16,76.25,76.36,76.08,76.31,1188,61.8543130685456,61.9435455201855,61.7164083705567,61.9029853148946,1464.4896290355,0.0,1.0
2021-08-17,76.18,76.3,76.02,76.02,7018,61.7975287811384,61.8948732738365,61.6677361242077,61.6677361242077,8651.33688263564,0.0,1.0
2021-08-18,76.29,76.29,76.04,76.185,6889,61.8867612327783,61.8867612327783,61.6839602063241,61.8015848016675,8492.31401887673,0.0,1.0
2021-08-19,76.08,76.18,76.08,76.18,1816,61.7164083705567,61.7975287811384,61.7164083705567,61.7975287811384,2238.64744640443,0.0,1.0
2021-08-20,76.005,76.32,76.005,76.32,854,61.6555680626204,61.9110973559528,61.6555680626204,61.9110973559528,1052.75601279151,0.0,1.0
2021-08-23,76.22,76.3499,76.05,76.27,11334,61.8299769453711,61.9353523587167,61.6920722473822,61.8705371506619,13971.8227739801,0.0,1.0
2021-08-24,76.07,76.39,76.07,76.2,2818,61.7082963294985,61.96788164336,61.7082963294985,61.8137528632548,3473.8482951364,0.0,1.0
2021-08-25,76.01,76.01,75.86,75.88,832,61.8380889864293,61.8380889864293,61.7160561835354,61.7323272239212,1022.67584649775,0.22,1.0
2021-08-26,75.965,76.09,75.965,76.09,1499,61.8014791455611,61.9031731479727,61.8014791455611,61.9031731479727,1842.53737247612,0.0,1.0
2021-08-27,76.08,76.17,76.08,76.08,6123,61.8950376277798,61.9682573095161,61.8950376277798,61.8950376277798,7526.2550578194,0.0,1.0
2021-08-30,76.12,76.43,76.06,76.06,10909,61.9275797085515,62.1797808345322,61.8787665873939,61.8787665873939,13409.0995305817,0.0,1.0
2021-08-31,76.185,76.39,76.185,76.28,2748,61.9804605898055,62.1472387537605,61.9804605898055,62.0577480316383,3377.78031992287,0.0,1.0
2021-09-01,76.355,76.56,76.07,76.07,2011,62.1187644330852,62.2855425970402,61.8869021075868,61.8869021075868,2471.87635493628,0.0,1.0
2021-09-02,76.38,76.52,76.08,76.08,4616,62.1391032335675,62.2530005162685,61.8950376277798,61.8950376277798,5673.88426374235,0.0,1.0
2021-09-03,76.325,76.49,76.325,76.49,1533,62.0943578725064,62.2285939556897,62.0943578725064,62.2285939556897,1884.32941428012,0.0,1.0
2021-09-07,76.2831,76.38,76.2831,76.334,949,62.0602700428981,62.1391032335675,62.0602700428981,62.1016798406801,1166.4896374115,0.0,1.0
2021-09-08,76.33,76.46,76.21,76.45,3576,62.0984256326029,62.2041873951109,62.0007993902878,62.196051874918,4395.53945562015,0.0,1.0
2021-09-09,76.455,76.58,76.4,76.4,3666,62.2001196350145,62.301813637426,62.1553742739534,62.1553742739534,4506.16544863073,0.0,1.0
2021-09-10,76.3035,76.54,76.3035,76.54,898,62.0768665040916,62.2692715566544,62.0768665040916,62.2692715566544,1103.80157470551,0.0,1.0
2021-09-13,76.4113,76.548,76.22,76.365,2412,62.1645674117714,62.2757799728087,62.0089349104807,62.1268999532781,2964.77661268339,0.0,1.0
2021-09-14,76.575,76.65,76.575,76.59,775,62.2977458773296,62.3587622787765,62.2977458773296,62.309949157619,952.612717591057,0.0,1.0
2021-09-15,76.425,76.65,76.425,76.65,1955,62.1757130744357,62.3587622787765,62.1757130744357,62.3587622787765,2403.0424037297,0.0,1.0
2021-09-16,76.1928,76.36,76.105,76.33,886,61.986806295556,62.1228321931817,61.9153764282621,62.0984256326029,1089.0514423041,0.0,1.0
2021-09-17,76.194,76.23,76.194,76.229,949,61.9877825579791,62.0170704306736,61.9877825579791,62.0162568786544,1166.4896374115,0.0,1.0
2021-09-20,75.96,76.16,75.8264,76.16,49755,61.7974113854646,61.9601217893232,61.6887208356872,61.9601217893232,61157.7364693459,0.0,1.0
2021-09-21,76.04,76.17,75.98,76.09,22292,61.8624955470081,61.9682573095161,61.8136824258505,61.9031731479727,27400.8292910191,0.0,1.0
2021-09-22,76.09,76.37,75.955,75.995,4182,61.9031731479727,62.1309677133746,61.7933436253682,61.8258857061399,5140.42114189135,0.0,1.0
2021-09-23,75.89,76.1,75.775,76.1,8078,61.7404627441142,61.9113086681656,61.6469042618955,61.9113086681656,9929.2974615491,0.0,1.0
2021-09-24,75.89,75.89,75.89,75.89,478,61.923511948455,61.923511948455,61.923511948455,61.923511948455,585.810120559628,0.225,1.0
2021-09-27,75.5,75.59,75.5,75.59,3500,61.6052859679582,61.6787227326883,61.6052859679582,61.6787227326883,4289.40464844916,0.0,1.0
2021-09-28,75.44,75.53,75.44,75.49,1968,61.5563281248049,61.6297648895349,61.5563281248049,61.5971263274327,2411.8709566137,0.0,1.0
2021-09-29,75.65,75.7199,75.2479,75.31,3536,61.7276805758416,61.7847164631152,61.3995814303089,61.4502527979727,4333.52423911892,0.0,1.0
2021-09-30,75.4354,75.58,75.4354,75.58,3737,61.5525746901631,61.6705630921627,61.5525746901631,61.6705630921627,4579.85862035844,0.0,1.0
2021-10-01,75.29,75.58,75.21,75.58,2667,61.4339335169215,61.6705630921627,61.3686563927171,61.6705630921627,3268.52634211826,0.0,1.0
2021-10-04,74.99,75.295,74.77,75.295,3160,61.1891443011548,61.4380133371843,61.0096322095926,61.4380133371843,3872.71962545696,0.0,1.0
2021-10-05,75.085,75.2368,74.9,75.0897,4108,61.2666608861476,61.3905242293256,61.1157075364248,61.2704959171946,5034.53551309405,0.0,1.0
2021-10-06,74.95,75.28,74.92,74.92,4001,61.1565057390526,61.425773876396,61.1320268174759,61.1320268174759,4903.40228527003,0.0,1.0
2021-10-07,75.03,75.18,75.03,75.18,2788,61.221782863257,61.3441774711404,61.221782863257,61.3441774711404,3416.81718853608,0.0,1.0
2021-10-08,74.95,75.06,74.93,75.06,1321,61.1565057390526,61.2462617848337,61.1401864580015,61.2462617848337,1618.94386874324,0.0,1.0
2021-10-11,74.765,74.87,74.75,74.84,4387,61.0055523893298,61.0912286148481,60.9933129285414,61.0667496932715,5376.4623407847,0.0,1.0
2021-10-12,74.9946,74.9946,74.81,74.81,8035,61.1928977357966,61.1928977357966,61.0422707716948,61.0422707716948,9847.247528654,0.0,1.0
2021-10-13,75.07,75.298,75.0,75.2,8593,61.2544214253593,61.440461229342,61.1973039416804,61.3604967521915,10531.1011840353,0.0,1.0
2021-10-14,75.12,75.42,75.12,75.21,22170,61.2952196279871,61.5400088437538,61.2952196279871,61.3686563927171,27170.3145874622,0.0,1.0
2021-10-15,74.98,75.21,74.81,75.1,5660,61.1809846606293,61.3686563927171,61.0422707716948,61.2789003469359,6936.58008863493,0.0,1.0
2021-10-18,74.9966,75.23,74.68,75.21,9862,61.1945296639017,61.3849756737682,60.9361954448625,61.3686563927171,12086.3167551445,0.0,1.0
2021-10-19,75.15,75.26,75.14,75.26,6777,61.3196985495637,61.4094545953449,61.3115389090382,61.4094545953449,8305.51294358285,0.0,1.0
2021-10-20,75.065,75.29,75.065,75.1958,3542,61.2503416050965,61.4339335169215,61.2503416050965,61.3570697031708,4340.87750423055,0.0,1.0
2021-10-21,74.98,75.08,74.6844,74.8,11979,61.1809846606293,61.2625810658848,60.9397856866938,61.0341111311692,14680.7937953636,0.0,1.0
2021-10-22,74.91,74.91,74.784,74.89,920,61.1238671769504,61.1238671769504,61.0210557063283,61.1075478958992,1127.50065044949,0.0,1.0
2021-10-25,74.7,75.01,74.43,74.74,48996,61.1279469972131,61.3816238856889,60.9070026104762,61.1606794989519,59874.4335412878,0.215,1.0
2021-10-26,74.82,75.04,74.711,74.805,4699,61.2261445024295,61.406173261993,61.1369484351913,61.2138698142775,5742.30474345888,0.0,1.0
2021-10-27,74.97,75.28,74.955,75.28,2257,61.34889138395,61.6025682724258,61.336616695798,61.6025682724258,2758.11487677946,0.0,1.0
2021-10-28,74.852,74.94,74.76,74.76,2528,61.2523305038206,61.3243420076459,61.1770457498213,61.1770457498213,3089.28418630859,0.0,1.0
2021-10-29,74.86,74.89,74.76,74.89,3014,61.2588770041683,61.2834263804724,61.1770457498213,61.2834263804724,3683.18929491064,0.0,1.0
2021-11-01,74.53,74.79,74.31,74.79,4205,60.9888338648232,61.2015951261254,60.8088051052598,61.2015951261254,5138.62341907738,0.0,1.0
2021-11-02,74.7,74.8,74.63,74.78,2241,61.1279469972131,61.2097782515601,61.0706651191702,61.1934120006907,2738.56244522055,0.0,1.0
2021-11-03,74.655,74.7999,74.53,74.7999,1863,61.091122932757,61.2096964203058,60.9888338648232,61.2096964203058,2276.63624964118,0.0,1.0
2021-11-04,74.95,74.99,74.63,74.63,3259,61.3325251330807,61.3652576348194,61.0706651191702,61.0706651191702,3982.58590315652,0.0,1.0
2021-11-05,75.155,75.27,74.99,75.23,9890,61.500279204492,61.5943851469911,61.3652576348194,61.5616526452523,12085.8467573544,0.0,1.0
2021-11-08,74.91,75.09,74.91,74.9708,2053,61.2997926313418,61.4470888891665,61.2997926313418,61.3495460339848,2508.8213744033,0.0,1.0
2021-11-09,74.9,75.06,74.9,75.05,793,61.2916095059071,61.4225395128624,61.2916095059071,61.4143563874277,969.067389138731,0.0,1.0
2021-11-10,74.38,74.67,74.199,74.6,36975,60.8660869833027,61.103397620909,60.7179724129346,61.0461157428661,45184.4473056804,0.0,1.0
2021-11-11,74.58,74.71,74.4401,74.7,4238,61.0297494919967,61.1361301226478,60.9152675671653,61.1279469972131,5178.95030916764,0.0,1.0
2021-11-12,74.6539,74.87,74.6539,74.86,11760,61.0902227889592,61.267060129603,61.0902227889592,61.2588770041683,14371.0371958026,0.0,1.0
2021-11-15,74.65,74.89,74.62,74.89,1407,61.0870313700396,61.2834263804724,61.0624819937355,61.2834263804724,1719.3919502121,0.0,1.0
2021-11-16,74.5498,74.8651,74.5498,74.8651,1567,61.0050364531839,61.26305039814,61.0050364531839,61.26305039814,1914.91626580125,0.0,1.0
2021-11-17,74.55,74.69,74.506,74.69,2991,61.0052001156926,61.1197638717784,60.9691943637799,61.1197638717784,3655.08267454469,0.0,1.0
2021-11-18,74.68,74.8525,74.565,74.74,6073,61.1115807463437,61.2527396600923,61.0174748038447,61.1606794989519,7421.36980358072,0.0,1.0
2021-11-19,74.51,74.84,74.51,74.73,6766,60.9724676139538,61.2425107532989,60.9724676139538,61.1524963735172,8268.23449547623,0.0,1.0
2021-11-22,74.1861,74.63,74.084,74.63,10673,60.7074161811239,61.0706651191702,60.6238664704356,61.0706651191702,13042.6938767688,0.0,1.0
2021-11-23,73.83,73.99,73.825,73.99,3011,60.5960438439576,60.72736399857,60.591940089126,60.72736399857,3668.59147723333,0.22,1.0
2021-11-24,73.68,74.0,73.65,73.9238,2537,60.4729311990085,60.7355715082333,60.4483086700187,60.6730302845991,3091.07159672566,0.0,1.0
2021-11-26,72.91,73.44,72.85,73.44,7230,59.8409529549363,60.2759509670899,59.7917078969567,60.2759509670899,8809.00577230056,0.0,1.0
2021-11-29,73.44,73.92,73.29,73.38,16653,60.2759509670899,60.6699114309271,60.1528383221408,60.2267059091102,20289.9547892284,0.0,1.0
2021-11-30,73.2,73.6,73.18,73.52,15193,60.0789707351713,60.4072711217023,60.0625557158447,60.3416110443961,18511.096085555,0.0,1.0
2021-12-01,73.57,73.76,73.43,73.62,17012,60.3826485927124,60.5385912763147,60.2677434574266,60.4236861410288,20727.3590869125,0.0,1.0
2021-12-02,73.6,73.7,73.45,73.5,9822,60.4072711217023,60.489346218335,60.2841584767532,60.3251960250695,11967.0891695071,0.0,1.0
2021-12-03,73.725,73.935,73.51,73.62,6019,60.5098649924932,60.682222695422,60.3334035347328,60.4236861410288,7333.52776534952,0.0,1.0
2021-12-06,73.715,73.81,73.715,73.81,711,60.5016574828299,60.5796288246311,60.5016574828299,60.5796288246311,866.279820761507,0.0,1.0
2021-12-07,74.04,74.15,74.04,74.15,367,60.7684015468864,60.8586841531824,60.7684015468864,60.8586841531824,447.151468663112,0.0,1.0
2021-12-08,73.85,74.07,73.85,74.07,21807,60.6124588632841,60.7930240758762,60.6124588632841,60.7930240758762,26569.56969247,0.0,1.0
2021-12-09,73.825,73.825,73.65,73.65,3220,60.591940089126,60.591940089126,60.4483086700187,60.4483086700187,3923.23631906055,0.0,1.0
2021-12-10,73.95,74.16,73.78,74.16,2699,60.6945339599169,60.8668916628457,60.5550062956412,60.8668916628457,3288.45180905106,0.0,1.0
2021-12-13,74.37,74.5,74.209,74.49,2347,61.0392493657744,61.145946991397,60.9071084601957,61.1377394817337,2859.57628597364,0.0,1.0
2021-12-14,74.09,74.2,74.0,74.0,1216,60.8094390952027,60.8997217014988,60.7355715082333,60.7355715082333,1481.56998881293,0.0,1.0
2021-12-15,74.035,74.2,73.61,74.1,3875,60.7642977920547,60.8997217014988,60.4154786313656,60.817646604866,4721.28594296883,0.0,1.0
2021-12-16,74.095,74.21,74.0,74.21,1634,60.8135428500344,60.907929211162,60.7355715082333,60.907929211162,1990.85967246737,0.0,1.0
2021-12-17,73.9,73.99,73.8,73.99,1409,60.6534964116005,60.72736399857,60.5714213149678,60.72736399857,1716.72048868209,0.0,1.0
2021-12-20,73.64,73.81,73.6,73.68,2317,60.4401011603554,60.5796288246311,60.4072711217023,60.4729311990085,2823.02439480227,0.0,1.0
2021-12-21,73.88,73.95,73.58,73.67,2683,60.637081392274,60.6945339599169,60.3908561023757,60.4647236893452,3268.957467093,0.0,1.0
2021-12-22,74.1134,74.14,73.853,74.14,1637,60.8286446678148,60.8504766435191,60.6149211161831,60.8504766435191,1994.51486158451,0.0,1.0
2021-12-23,74.24,74.49,73.94,73.94,68954,60.9325517401519,61.1377394817337,60.6863264502536,60.6863264502536,84013.3034610252,0.0,1.0
2021-12-27,73.79,74.1,73.79,74.1,1744,60.7437790178965,60.9989703920062,60.7437790178965,60.9989703920062,2118.56690644955,0.22,1.0
2021-12-28,74.09,74.1,73.86,73.86,1340,60.9907384121962,60.9989703920062,60.8014028765665,60.8014028765665,1627.79796711146,0.0,1.0
2021-12-29,73.9652,74.1,73.89,73.89,12630,60.8880033041675,60.9989703920062,60.8260988159964,60.8260988159964,15342.6032273267,0.0,1.0
2021-12-30,74.17,74.5084,72.99,74.1,58484,61.0565942506761,61.335164447446,60.0852206330976,60.9989703920062,71044.8778421991,0.0,1.0
2021-12-31,73.995,74.54,73.995,74.54,20175,60.9125346040013,61.3611775036456,60.9125346040013,61.3611775036456,24508.0776018461,0.0,1.0
2022-01-03,73.85,74.03,73.73,73.93,26330,60.7931708967565,60.9413465333362,60.6943871390366,60.8590267352364,31985.0152791379,0.0,1.0
2022-01-04,73.88,74.13,73.75,74.075,9173,60.8178668361864,61.0236663314361,60.7108510986566,60.9783904424812,11143.1274270996,0.0,1.0
2022-01-05,73.47,74.12,73.47,74.12,5461,60.480355663977,61.0154343516261,60.480355663977,61.0154343516261,6633.88410328037,0.0,1.0
2022-01-06,73.4,73.64,73.39,73.39,1221,60.422731805307,60.6202993207467,60.4144998254971,60.4144998254971,1483.23978943515,0.0,1.0
2022-01-07,73.55,73.8,73.28,73.8,5857,60.5462115024568,60.7520109977065,60.3239480475872,60.7520109977065,7114.93484579989,0.0,1.0
2022-01-10,73.26,73.36,73.04,73.36,16519,60.3074840879672,60.3898038860671,60.1263805321475,60.3898038860671,20066.8616557569,0.0,1.0
2022-01-11,73.35,73.41,73.287,73.31,3666,60.3815719062571,60.430963785117,60.3297104334542,60.3486439870172,4453.36369211241,0.0,1.0
2022-01-12,73.27,73.43,73.25,73.25,3252,60.3157160677772,60.447427744737,60.2992521081572,60.2992521081572,3950.44700675111,0.0,1.0
2022-01-13,73.06,73.31,73.06,73.155,3489,60.1428444917675,60.3486439870172,60.1428444917675,60.2210482999623,4238.34858750141,0.0,1.0
2022-01-14,72.7181,72.959,72.7181,72.94,632,59.861393102064,60.0597014956866,59.861393102064,60.0440607340476,767.737548667497,0.0,1.0
2022-01-18,72.31,72.55,72.142,72.55,2272,59.5254460060184,59.7230135214581,59.3871487452106,59.7230135214581,2759.96789647556,0.0,1.0
2022-01-19,72.47,72.64,72.47,72.54,12496,59.6571576829782,59.797101339748,59.6571576829782,59.7147815416481,15179.8234306156,0.0,1.0
2022-01-20,72.58,72.71,72.57,72.64,7265,59.7477094608881,59.8547251984179,59.7394774810781,59.797101339748,8825.33748586924,0.0,1.0
2022-01-21,72.57,72.71,72.47,72.71,3200,59.7394774810781,59.8547251984179,59.6571576829782,59.8547251984179,3887.27872743036,0.0,1.0
2022-01-24,72.355,72.42,72.2194,72.22,9635,59.5624899151634,59.6159977839283,59.4508642689399,59.4513581877285,11704.3532933723,0.0,1.0
2022-01-25,72.2114,72.32,72.2114,72.32,1978,59.6253822409117,59.7150539064847,59.6253822409117,59.7150539064847,2395.52592925761,0.22,1.0
2022-01-26,71.93,72.4371,71.93,72.31,3994,59.3930285881284,59.8117440725861,59.3930285881284,59.7067968470397,4837.07308465869,0.0,1.0
2022-01-27,71.91,72.26,71.9,72.15,3940,59.3765144692383,59.6655115498145,59.3682574097933,59.5746838959192,4771.67450013902,0.0,1.0
2022-01-28,72.02,72.31,71.865,71.88,50869,59.4673421231337,59.7067968470397,59.3393577017357,59.3517432909032,61606.6777024294,0.0,1.0
2022-01-31,71.98,72.02,71.69,71.96,46593,59.4343138853536,59.4673421231337,59.1948591614476,59.4177997664635,56428.0786763901,0.0,1.0
2022-02-01,72.02,72.07,71.73,71.73,2771,59.4673421231337,59.5086274203589,59.2278873992277,59.2278873992277,3355.91625377797,0.0,1.0
2022-02-02,72.18,72.18,72.08,72.12,900,59.5994550742543,59.5994550742543,59.5168844798039,59.5499127175841,1089.9764086612,0.0,1.0
2022-02-03,71.915,72.12,71.81,72.11,8153,59.3806429989609,59.5499127175841,59.293943874788,59.541655658139,9873.97517757193,0.0,1.0
2022-02-04,71.7337,71.87,71.7,71.78,8560,59.2309425112224,59.3434862314582,59.2031162208926,59.2691726964529,10366.8867312665,0.0,1.0
2022-02-07,71.72,71.72,71.72,71.72,944,59.2196303397827,59.2196303397827,59.2196303397827,59.2196303397827,1143.26414419574,0.0,1.0
2022-02-08,71.53,71.65,71.44,71.44,2272,59.0627462103271,59.1618309236675,58.9884326753218,58.9884326753218,2751.58488942026,0.0,1.0
2022-02-09,71.69,71.88,71.63,71.72,1565,59.1948591614476,59.3517432909032,59.1453168047774,59.2196303397827,1895.34786617197,0.0,1.0
2022-02-10,71.06,71.469,71.06,71.39,1488,58.6746644164105,59.0123781477123,58.6746644164105,58.9471473780966,1802.09432898651,0.0,1.0
2022-02-11,70.58,71.14,70.5,71.14,14054,58.2783255630488,58.7407208919707,58.2122690874886,58.7407208919707,17020.5871636939,0.0,1.0
2022-02-14,70.76,70.935,70.7301,70.935,1248,58.4269526330595,58.5714511733475,58.4022640253188,58.5714511733475,1511.43395334353,0.0,1.0
2022-02-15,71.045,71.23,70.88,71.04,5598,58.6622788272429,58.815034426976,58.5260373463999,58.6581502975204,6779.65326187265,0.0,1.0
2022-02-16,71.07,71.17,70.95,70.95,2380,58.6829214758555,58.7654920703058,58.5838367625151,58.5838367625151,2882.38205845961,0.0,1.0
2022-02-17,70.8,70.98,70.69,70.73,1433,58.4599808708396,58.6086079408502,58.3691532169442,58.4021814547244,1735.48465956833,0.0,1.0
2022-02-18,70.8353,70.8353,70.55,70.68,1883,58.4891282906806,58.4891282906806,58.2535543847137,58.3608961574992,2280.47286389892,0.0,1.0
2022-02-22,69.84,70.55,69.74,70.55,1427,57.8489584719071,58.4370564174262,57.7661277753551,58.4370564174262,1722.79125904053,0.22,1.0
2022-02-23,69.255,69.745,69.0301,69.745,12535,57.364398897078,57.7702693101827,57.1781126605325,57.7702693101827,15133.2785088108,0.0,1.0
2022-02-24,67.52,68.71,66.9,68.71,40811,55.927286311901,56.9129716008696,55.4137359932787,56.9129716008696,49270.3812702894,0.0,1.0
2022-02-25,68.395,68.82,68.395,68.82,1566,56.6520549067309,57.0040853670768,56.6520549067309,57.0040853670768,1890.60344194637,0.0,1.0
2022-02-28,67.91,68.0898,67.91,67.92,1269,56.2503260284537,56.3992556208542,56.2503260284537,56.2586090981089,1532.04072019792,0.0,1.0
2022-03-01,66.55,66.78,63.0,63.0,8563,55.1238285553467,55.3143391574163,52.1833388277512,52.1833388277512,10337.9548361346,0.0,1.0
2022-03-02,66.4676,67.1,66.05,66.06,15887,55.0555760613879,55.5793973863827,54.7096750725868,54.717958142242,19180.0874088135,0.0,1.0
2022-03-03,65.87,66.085,65.73,66.085,2200,54.5605798187932,54.73866581638,54.4446168436205,54.73866581638,2656.02016109962,0.0,1.0
2022-03-04,64.91,66.92,64.91,65.67,2859,53.7654051318942,55.4303021325891,53.7654051318942,54.3949184256893,3451.6189275381,0.0,1.0
2022-03-07,64.85,65.25,64.56,65.05,2837,53.715706713963,54.0470295001709,53.4754976939622,53.8813681070669,3425.0587259271,0.0,1.0
2022-03-08,64.89,65.34,64.65,64.68,6359,53.7488389925838,54.1215771270677,53.550045320859,53.5748945298246,7677.10554746931,0.0,1.0
2022-03-09,65.3,65.3,64.8301,65.13,9603,54.0884448484469,54.0884448484469,53.6992234053491,53.9476326643085,11593.5280031999,0.0,1.0
2022-03-10,64.92,65.13,64.51,64.51,4071,53.7736882015494,53.9476326643085,53.4340823456862,53.4340823456862,4914.84457992571,0.0,1.0
2022-03-11,64.475,64.76,64.44,64.7154,5478,53.405091601893,53.6411590870662,53.3761008580998,53.604216596404,6613.49020113806,0.0,1.0
2022-03-14,64.26,64.52,64.17,64.52,2225,53.2270056043063,53.4423654153414,53.1524579774095,53.4423654153414,2686.20220838484,0.0,1.0
2022-03-15,64.8199,64.8199,64.5732,64.5732,2735,53.6907746743008,53.6907746743008,53.4864313459071,53.4864313459071,3301.9159730034,0.0,1.0
2022-03-16,65.32,65.34,63.01,63.01,7821,54.1050109877573,54.1215771270677,52.1916218974064,52.1916218974064,9442.15167270916,0.0,1.0
2022-03-17,65.4927,65.67,65.11,65.11,4055,54.2480596007026,54.3949184256893,53.9310665249981,53.9310665249981,4895.52806966317,0.0,1.0
2022-03-18,65.75,65.9399,65.34,65.36,4392,54.4611829829309,54.6184784756831,54.1215771270677,54.1381432663781,5302.38206706797,0.0,1.0
2022-03-21,65.36,65.5,65.17,65.5,10119,54.1381432663781,54.2541062415509,53.9807649429293,54.2541062415509,12216.4854591669,0.0,1.0
2022-03-22,65.43,65.61,65.18,65.58,2579,54.1961247539645,54.3452200077581,53.9890480125845,54.3203707987925,3113.5799979436,0.0,1.0
2022-03-23,65.615,65.85,65.14,65.14,4052,54.3493615425857,54.5440136794828,53.9559157339637,53.9559157339637,4891.90622398894,0.0,1.0
2022-03-24,65.8052,65.8052,65.38,65.38,1369,54.5069055274275,54.5069055274275,54.1547094056885,54.1547094056885,1652.76890933881,0.0,1.0
2022-03-25,65.44,65.44,65.1501,65.1501,599,54.3866353560341,54.3866353560341,54.1457018965335,54.1457018965335,720.738831210874,0.22,1.0
2022-03-28,65.99,65.99,65.46,65.53,12081,54.843735744876,54.843735744876,54.4032571883556,54.4614336014809,14536.303538996,0.0,1.0
2022-03-29,66.12,66.78,66.06,66.07,29678,54.951777654966,55.5002981215763,54.9019121580014,54.9102230741621,35709.6611563878,0.0,1.0
2022-03-30,65.915,66.24,65.915,66.0156,2291,54.7814038736703,55.0515086488951,54.7814038736703,54.8650116902476,2756.6154629451,0.0,1.0
2022-03-31,66.0653,66.2,66.0653,66.11,4869,54.9063169435666,55.0182649842521,54.9063169435666,54.9434667388052,5858.55988174582,0.0,1.0
2022-04-01,66.5,66.5,65.8801,66.15,12266,55.267592469075,55.267592469075,54.7523987762693,54.9767104034483,14758.9023432931,0.0,1.0
2022-04-04,66.6,66.64,66.13,66.27,4261,55.3507016306826,55.3839452953256,54.9600885711267,55.0764413973774,5126.99191951508,0.0,1.0
2022-04-05,65.88,66.22,65.33,66.19,21595,54.7523156671076,55.0348868165736,54.2952152782657,55.0099540680913,25983.898263771,0.0,1.0
2022-04-06,65.895,66.09,65.47,65.49,6401,54.7647820413488,54.9268449064837,54.4115681045164,54.4281899368379,7701.91862868248,0.0,1.0
2022-04-07,65.88,65.88,65.49,65.627,2712,54.7523156671076,54.7523156671076,54.4281899368379,54.5420494882403,3263.17814731869,0.0,1.0
2022-04-08,65.45,65.68,65.2201,65.2201,1876,54.3949462721948,54.5860973438924,54.2038783096589,54.2038783096589,2257.27219925142,0.0,1.0
2022-04-11,64.86,65.36,64.69,65.36,10212,53.9046022187098,54.320148026748,53.7633166439768,54.320148026748,12287.4539972044,0.0,1.0
2022-04-12,64.995,65.34,64.995,65.34,1985,54.0167995868801,54.3035261944264,54.0167995868801,54.3035261944264,2388.42500826976,0.0,1.0
2022-04-13,65.1684,65.4399,64.95,65.265,4648,54.1609108731077,54.3865522468725,53.9794004641567,54.2411943232207,5592.64455336919,0.0,1.0
2022-04-14,64.67,64.91,64.42,64.91,11730,53.7466948116553,53.9461567995136,53.5389219076362,53.9461567995136,14113.9674292213,0.0,1.0
2022-04-18,64.53,64.93,64.495,64.68,4142,53.6303419854046,53.9627786318351,53.601253778842,53.7550057278161,4983.8067426969,0.0,1.0
2022-04-19,64.37,64.55,64.23,64.55,2039,53.4973673268324,53.6469638177261,53.3810145005817,53.6469638177261,2453.39979438894,0.0,1.0
2022-04-20,64.75,64.81,64.57,64.72,1841,53.8131821409414,53.863047637906,53.6635856500477,53.7882493924591,2215.15891195195,0.0,1.0
2022-04-21,64.3286,64.75,64.3286,64.53,2132,53.4629601339268,53.8131821409414,53.4629601339268,53.6303419854046,2565.30081492752,0.0,1.0
2022-04-22,63.97,64.13,63.72,64.01,10765,53.1649306804019,53.2979053389741,52.9571577763828,53.1981743450449,12952.843936536,0.0,1.0
2022-04-25,64.21,64.21,63.67,63.67,3044,53.5513882818774,53.5513882818774,53.1010261938504,53.1010261938504,3649.86317387676,0.225,1.0
2022-04-26,63.9634,64.16,63.8,63.8,1472,53.345722928345,53.5096880885415,53.2094466965235,53.2094466965235,1764.97982652648,0.0,1.0
2022-04-27,63.595,63.8799,63.3443,63.82,6231,53.0384759038466,53.2760836054742,52.8293911344607,53.2261267738579,7471.18838253158,0.0,1.0
2022-04-28,63.82,64.02,63.6029,63.64,6088,53.2261267738579,53.3929275472012,53.0450645343937,53.0760060778489,7299.72634775353,0.0,1.0
2022-04-29,63.17,63.325,63.07,63.325,4172,52.684024260492,52.8132948598331,52.6006238738204,52.8132948598331,5002.37488876934,0.0,1.0
2022-05-02,63.37,63.37,62.8101,63.1934,14810,52.8508250338354,52.8508250338354,52.3838662688607,52.7035399509732,17757.7114340062,0.0,1.0
2022-05-03,63.4569,63.47,63.33,63.4502,1819,52.923299969853,52.934225420507,52.8174648791667,52.917712143946,2181.0450437851,0.0,1.0
2022-05-04,64.0405,64.0405,63.23,63.23,6464,53.4100246264689,53.4100246264689,52.734064492495,52.734064492495,7750.56358605105,0.0,1.0
2022-05-05,63.0587,63.12,62.87,63.12,8981,52.5911996301265,52.6423240671562,52.433823100477,52.6423240671562,10768.5352051863,0.0,1.0
2022-05-06,62.98,63.079,62.6466,62.97,17474,52.5255635258159,52.6081299086208,52.2475066366525,52.5172234871487,20951.9412287525,0.0,1.0
2022-05-09,62.53,62.7867,62.49,62.7867,5176,52.1502617857934,52.3643505783795,52.1169016311247,52.3643505783795,6206.20623784038,0.0,1.0
2022-05-10,62.95,62.985,62.65,62.65,37267,52.5005434098144,52.5297335451494,52.2503422497994,52.2503422497994,44684.4451054091,0.0,1.0
2022-05-11,62.9954,63.37,62.8256,62.95,1953,52.5384071853633,52.8508250338354,52.3967933287948,52.5005434098144,2341.715761689,0.0,1.0
2022-05-12,62.715,62.715,62.5,62.605,1591,52.3045525011359,52.3045525011359,52.1252416697919,52.2128120757971,1907.66501630681,0.0,1.0
2022-05-13,62.755,62.945,62.63,62.81,8174,52.3379126558046,52.4963733904808,52.233662172465,52.383782868474,9800.91379213821,0.0,1.0
2022-05-16,62.5379,62.75,62.5,62.75,1531,52.1568504163404,52.333742636471,52.1252416697919,52.333742636471,1835.72290381253,0.0,1.0
2022-05-17,62.59,62.9,62.352,62.41,1388,52.2003020177964,52.4588432164785,52.0018090975178,52.0501813217873,1664.26086903448,0.0,1.0
2022-05-18,62.29,62.37,62.11,62.37,1384,51.9501008577814,52.0168211671187,51.7999801617724,52.0168211671187,1659.46472820152,0.0,1.0
2022-05-19,62.485,62.485,62.2204,62.23,1007,52.1127316117911,52.1127316117911,51.8920541886579,51.9000606257784,1207.42845469576,0.0,1.0
2022-05-20,62.48,62.48,62.21,62.27,605,52.1085615924575,52.1085615924575,51.883380548444,51.933420780447,725.416300984049,0.0,1.0
2022-05-23,62.61,62.61,62.43,62.43,747,52.2169820951307,52.2169820951307,52.0668613991217,52.0668613991217,895.679300553858,0.0,1.0
2022-05-24,62.675,62.77,62.36,62.36,1128,52.4588432164785,52.5383580167269,52.1951888788129,52.1951888788129,1347.67363642118,0.225,1.0
2022-05-25,63.0737,63.19,62.77,62.77,10672,52.7925542781524,52.8898971336143,52.5383580167269,52.5383580167269,12750.3307162117,0.0,1.0
2022-05-26,63.08,63.5,62.91,62.91,5726,52.7978273649057,53.1493664817932,52.655537722356,52.655537722356,6841.11634942168,0.0,1.0
2022-05-27,63.19,63.19,63.19,63.19,286,52.8898971336143,52.8898971336143,52.8898971336143,52.8898971336143,341.697393631611,0.0,1.0
2022-05-31,62.7761,63.06,62.56,63.0,14697,52.5434637039007,52.7810874069587,52.3625884582832,52.7308675331176,17559.1838958174,0.0,1.0
2022-06-01,63.035,63.32,62.7451,62.94,4705,52.7601624595249,52.99870686027,52.5175167690828,52.6806476592766,5621.28054907947,0.0,1.0
2022-06-02,63.57,63.57,63.07,63.1206,1855,53.2079563346077,53.2079563346077,52.7894573859322,52.8318094795382,2216.25407407915,0.0,1.0
2022-06-03,63.25,63.51,63.2015,63.3595,1579,52.9401170074554,53.1577364607667,52.8995226094339,53.0317682772153,1886.50414176333,0.0,1.0
2022-06-06,62.92,63.27,62.92,63.27,833,52.6639077013295,52.9568569654024,52.6639077013295,52.9568569654024,995.223527605356,0.0,1.0
2022-06-07,63.25,63.2728,62.92,63.2728,7787,52.9401170074554,52.959200559515,52.6639077013295,52.959200559515,9303.48812660612,0.0,1.0
2022-06-08,62.875,62.97,62.5301,62.97,26396,52.6262427959487,52.7057575961971,52.3375622211524,52.7057575961971,31536.5188891608,0.0,1.0
2022-06-09,62.4964,62.88,62.27,62.48,32674,52.3093553920116,52.6304277854355,52.1198590680513,52.2956286264951,39037.1351032141,0.0,1.0
2022-06-10,62.115,62.43,62.115,62.23,4112,51.9901243939619,52.2537787316275,51.9901243939619,52.0863791521573,4912.79609305309,0.0,1.0
2022-06-13,61.225,61.67,60.97,61.67,2799,51.2451962653195,51.6176603296407,51.0317618014949,51.6176603296407,3344.09442228978,0.0,1.0
2022-06-14,61.19,61.77,61.08,61.73,12106,51.2159013389122,51.7013601193758,51.1238315702036,51.6678802034818,14463.5966688961,0.0,1.0
2022-06-15,61.9965,62.43,61.17,61.47,25058,51.8909401431258,52.2537787316275,51.1991613809652,51.4502607501705,29937.948565108,0.0,1.0
2022-06-16,61.2352,61.39,61.03,61.24,5918,51.2537336438725,51.3833009183824,51.081981675336,51.2577512337797,7070.50760668486,0.0,1.0
2022-06-17,61.535,61.74,61.29,61.74,2250,51.5046656134983,51.6762501824553,51.2996011286473,51.6762501824553,2688.17879605288,0.0,1.0
2022-06-21,61.31,61.5,61.12,61.45,14945,51.3163410865943,51.475370687091,51.1573114860976,51.4335207922235,17855.480936449,0.0,1.0
2022-06-22,61.36,61.36,61.28,61.28,512,51.3581909814619,51.3581909814619,51.2912311496738,51.2912311496738,611.710019368477,0.0,1.0
2022-06-23,61.3862,61.56,61.26,61.26,1197,51.3801203263725,51.5255905609321,51.2744911917268,51.2744911917268,1430.11111950013,0.0,1.0
2022-06-24,61.09,61.27,61.05,61.05,2645,51.2933236444172,51.4444580077499,51.2597382303432,51.2597382303432,3150.17703122825,0.1925,1.0
2022-06-27,60.6284,61.09,60.6284,61.09,3721,50.9057479660039,51.2933236444172,50.9057479660039,51.2933236444172,4431.6857214368,0.0,1.0
2022-06-28,60.74,60.95,60.74,60.95,2569,50.9994512712702,51.1757746951584,50.9994512712702,51.1757746951584,3059.66154753323,0.0,1.0
2022-06-29,60.87,61.05,60.59,60.59,986,51.1086038670105,51.2597382303432,50.873505968493,50.873505968493,1174.31930162233,0.0,1.0
2022-06-30,60.68,60.83,60.37,60.7,19127,50.9490731501593,51.0750184529366,50.6887861910863,50.9658658571963,22780.1270609841,0.0,1.0
2022-07-01,60.81,61.01,60.7397,60.93,9017,51.0582257458996,51.2261528162693,50.9991993806647,51.1589819881214,10739.1857431324,0.0,1.0
2022-07-05,60.35,60.46,60.04,60.46,13320,50.6719934840494,50.7643533727527,50.4117065249764,50.7643533727527,15864.02951076,0.0,1.0
2022-07-06,60.205,60.38,60.2,60.38,1096,50.5502463580313,50.6971825446048,50.5460481812721,50.6971825446048,1305.32855433882,0.0,1.0
2022-07-07,60.43,60.55,60.43,60.55,2350,50.7391643121972,50.839920554419,50.7391643121972,50.839920554419,2798.83403530677,0.0,1.0
2022-07-08,60.275,60.275,60.09,60.14,7677,50.6090208326607,50.6090208326607,50.4536882925688,50.4956700601612,9143.25484640428,0.0,1.0
2022-07-11,59.96,60.13,59.84,60.05,1626,50.3445356968285,50.4872737066427,50.2437794546067,50.4201028784948,1936.55495379098,0.0,1.0
2022-07-12,59.79,60.02,59.79,59.99,484,50.2017976870143,50.3949138179394,50.2017976870143,50.3697247573839,576.440711952542,0.0,1.0
2022-07-13,59.69,60.21,59.35,59.36,2046,50.1178341518294,50.5544445347906,49.832358132201,49.8407544857195,2436.77210052666,0.0,1.0
2022-07-14,59.48,59.79,59.01,59.79,473,49.9415107279413,50.2017976870143,49.5468821125725,50.2017976870143,563.339786680893,0.0,1.0
2022-07-15,59.7,59.85,59.55,59.85,1448,50.1262305053479,50.2521758081252,50.0002852025707,50.2521758081252,1724.55816303157,0.0,1.0
2022-07-18,59.575,59.86,59.575,59.72,40076,50.0212760863669,50.2605721616437,50.0212760863669,50.1430232123849,47730.2437442357,0.0,1.0
2022-07-19,59.955,60.17,59.57,59.57,5653,50.3403375200692,50.5208591207167,50.0170779096076,50.0170779096076,6732.68459642092,0.0,1.0
2022-07-20,60.1978,60.5631,59.84,60.5631,7183,50.544200983498,50.8509197775282,50.2437794546067,50.8509197775282,8554.9042023866,0.0,1.0
2022-07-21,60.205,60.205,60.205,60.205,156,50.5502463580313,50.5502463580313,50.5502463580313,50.5502463580313,185.794940216109,0.0,1.0
2022-07-22,60.565,60.72,60.3301,60.72,3887,50.8525150846968,50.9826585642333,50.6552847405476,50.9826585642333,4629.39059371804,0.0,1.0
2022-07-25,60.475,60.57,60.3,60.43,991,50.9406767966408,51.0206993563048,50.7932668183124,50.9027713736421,1176.48073737316,0.195,1.0
2022-07-26,60.315,60.48,60.15,60.48,2982,50.805901959312,50.9448885103074,50.6669154083166,50.9448885103074,3540.12669913902,0.0,1.0
2022-07-27,60.61,60.66,60.21,60.21,2481,51.0543930656371,51.0965102023023,50.7174559723149,50.7174559723149,2945.35692171828,0.0,1.0
2022-07-28,61.29,61.3,60.97,60.97,2580,51.6271861242847,51.6356095516177,51.357636449627,51.357636449627,3062.88627893316,0.0,1.0
2022-07-29,61.4414,61.66,61.31,61.31,1497,51.7547168141071,51.9388529356077,51.6440329789508,51.6440329789508,1777.18634091587,0.0,1.0
2022-08-01,61.92,62.02,61.5405,61.77,3514,52.1578620462671,52.2420963195976,51.8381929789777,52.0315106362713,4171.69859851594,0.0,1.0
2022-08-02,61.374,61.88,61.374,61.85,62125,51.6979429138823,52.1241683369349,51.6979429138823,52.0988980549357,73752.6395653964,0.0,1.0
2022-08-03,61.945,62.1,61.8171,61.8171,902,52.1789206145997,52.309483738262,52.0711849790099,52.0711849790099,1070.82303240221,0.0,1.0
2022-08-04,62.115,62.3,61.58,61.68,4445,52.3221188792616,52.4779522849231,51.8714655169432,51.9556997902738,5276.94942242554,0.0,1.0
2022-08-05,62.0197,62.218,62.0197,62.21,591,52.2418436167776,52.4088801807921,52.2418436167776,52.4021414389256,701.614647616084,0.0,1.0
2022-08-08,62.67,62.67,62.3,62.3,802,52.7896190962461,52.7896190962461,52.4779522849231,52.4779522849231,952.106509962943,0.0,1.0
2022-08-09,62.34,62.48,61.98,62.48,1404,52.5116459942553,52.6295739769181,52.2084026102654,52.6295739769181,1666.77997504735,0.0,1.0
2022-08-10,62.73,63.11,62.34,62.6,8190,52.8401596602444,53.1602498989004,52.5116459942553,52.7306551049147,9722.88318777619,0.0,1.0
2022-08-11,62.73,63.43,62.58,63.16,2834,52.8401596602444,53.4297995735581,52.7138082502486,53.2023670355657,3364.4262459289,0.0,1.0
2022-08-12,63.04,63.405,62.77,62.9,2730,53.101285907569,53.4087410052255,52.8738533695766,52.9833579249063,3240.96106259207,0.0,1.0
2022-08-15,63.245,63.245,63.11,63.11,642,53.2739661678966,53.2739661678966,53.1602498989004,53.1602498989004,762.160074060112,0.0,1.0
2022-08-16,63.11,63.47,62.83,63.03,5941,53.1602498989004,53.4634932828903,52.9243939335749,53.092862480236,7052.94859811702,0.0,1.0
2022-08-17,63.2,63.44,62.64,62.75,6217,53.2360607448979,53.4382230008912,52.7643488142469,52.8570065149105,7380.6062000494,0.0,1.0
2022-08-18,62.49,62.76,62.34,62.76,3188,52.6379974042511,52.8654299422436,52.5116459942553,52.8654299422436,3784.68273536392,0.0,1.0
2022-08-19,62.45,62.49,62.095,62.46,5752,52.6043036949189,52.6379974042511,52.3052720245955,52.6127271222519,6828.5743707068,0.0,1.0
2022-08-22,62.16,62.26,62.04,62.04,1086,52.3600243022603,52.4442585755909,52.2589431742637,52.2589431742637,1289.26143369047,0.0,1.0
2022-08-23,62.475,62.475,62.15,62.25,1168,52.6253622632515,52.6253622632515,52.3516008749273,52.4358351482578,1386.60898209067,0.0,1.0
2022-08-24,62.355,62.355,62.355,62.355,370,52.5242811352549,52.5242811352549,52.5242811352549,52.5242811352549,439.251133025298,0.0,1.0
2022-08-25,62.31,62.43,62.12,62.25,4582,52.6169388359185,52.7182714095072,52.4564955944031,52.5662725491241,5426.09331360613,0.155,1.0
2022-08-26,62.1853,62.39,62.01,62.13,1589,52.5116374031976,52.6844938849776,52.3636074019468,52.4649399755355,1881.72463450898,0.0,1.0
2022-08-29,61.96,62.095,61.95,62.05,2599,52.3213854962849,52.4353846415721,52.3129411151525,52.3973849264764,3077.78623353608,0.0,1.0
2022-08-30,61.89,62.01,61.78,61.8,1000,52.2622748283581,52.3636074019468,52.1693866359018,52.1862753981666,1184.21940497733,0.0,1.0
2022-08-31,61.77,61.77,61.63,61.64,1201,52.1609422547695,52.1609422547695,52.042720918916,52.0511653000484,1422.24750537777,0.0,1.0
2022-09-01,61.57,61.7499,61.37,61.37,4125,51.9920546321217,52.1439690486934,51.8231670094739,51.8231670094739,4884.90504553149,0.0,1.0
2022-09-02,61.82,62.0,61.82,61.93,1719,52.2031641604314,52.3551630208144,52.2031641604314,52.2960523528877,2035.67315715603,0.0,1.0
2022-09-06,61.21,61.56,61.21,61.56,1649,51.6880569113556,51.9836102509893,51.6880569113556,51.9836102509893,1952.77779880762,0.0,1.0
2022-09-07,61.685,61.685,61.38,61.38,746,52.0891650151441,52.0891650151441,51.8316113906063,51.8316113906063,883.42767611309,0.0,1.0
2022-09-08,61.635,61.65,61.635,61.65,448,52.0469431094822,52.0596096811808,52.0469431094822,52.0596096811808,530.530293429844,0.0,1.0
2022-09-09,61.83,62.02,61.6512,61.99,2000,52.2116085415638,52.3720517830792,52.0606230069167,52.346718639682,2368.43880995466,0.0,1.0
2022-09-12,61.77,62.05,61.65,61.71,2012,52.1609422547695,52.3973849264764,52.0596096811808,52.1102759679751,2382.64944281439,0.0,1.0
2022-09-13,61.25,61.93,61.19,61.93,591,51.7218344358852,52.2960523528877,51.6711681490909,52.2960523528877,699.873668341603,0.0,1.0
2022-09-14,61.29,61.29,60.98,61.1292,863,51.7556119604148,51.7556119604148,51.4938361453107,51.6198263118059,1021.98134649544,0.0,1.0
2022-09-15,61.34,61.37,61.1,61.1,1819,51.7978338660767,51.8231670094739,51.5951687188994,51.5951687188994,2154.09509765377,0.0,1.0
2022-09-16,61.05,61.31,60.86,61.24,1227,51.5529468132374,51.7725007226795,51.392503571722,51.7133900547528,1453.03720990719,0.0,1.0
2022-09-19,61.005,61.005,60.8,60.9,1549,51.5149470981417,51.5149470981417,51.3418372849277,51.4262810962516,1834.35585830988,0.0,1.0
2022-09-20,60.725,60.87,60.725,60.725,921,51.2785044264348,51.4009479528544,51.2785044264348,51.2785044264348,1090.66607198412,0.0,1.0
2022-09-21,60.655,60.835,60.31,60.835,1059,51.219393758508,51.371392618891,50.9280626094406,51.371392618891,1254.08834987099,0.0,1.0
2022-09-22,60.36,60.49,60.21,60.28,1246,50.9702845151025,51.0800614698236,50.8436187981167,50.9027294660434,1475.53737860176,0.0,1.0
2022-09-23,60.165,60.32,59.84,60.0,2479,50.805619083021,50.936506990573,50.5311766962183,50.6662867943365,2935.6799049388,0.0,1.0
2022-09-26,59.25,59.68,58.91,59.68,3813,50.2102902131875,50.5746855683212,49.9221636533143,50.5746855683212,4499.48106335906,0.21,1.0
2022-09-27,58.56,58.945,58.54,58.61,1526,49.6255627828567,49.9518237403601,49.6086141616877,49.6679343357792,1800.73645493992,0.0,1.0
2022-09-28,59.2,59.2,58.52,58.99,664,50.167918660265,50.167918660265,49.5916655405187,49.9899581379904,783.544564927987,0.0,1.0
2022-09-29,58.455,58.5757,57.93,58.5757,1281,49.5365825217194,49.6388674504744,49.0916812160329,49.6388674504744,1511.62739107342,0.0,1.0
2022-09-30,58.795,59.19,58.47,58.7,1528,49.8247090815926,50.1594443496805,49.5492939875962,49.7442031310398,1803.09652893067,0.0,1.0
2022-10-03,59.195,59.36,58.95,58.95,1393,50.1636815049727,50.303507629617,49.9560608956524,49.9560608956524,1643.79153455525,0.0,1.0
2022-10-04,59.65,59.71,59.03,59.69,954,50.5492626365677,50.6001085000747,50.0238553803284,50.5831598789057,1125.7552935863,0.0,1.0
2022-10-05,59.345,59.38,58.92,59.17,10473,50.2907961637403,50.320456250786,49.9306379638989,50.1424957285115,12358.5274525464,0.0,1.0
2022-10-06,59.34,59.68,59.08,59.38,1415,50.286559008448,50.5746855683212,50.0662269332509,50.320456250786,1669.75234845347,0.0,1.0
2022-10-07,59.05,59.48,58.955,59.48,831,50.0408040014974,50.4051993566311,49.9602980509446,50.4051993566311,980.610743155358,0.0,1.0
2022-10-10,58.82,59.34,58.64,59.15,4180,49.8458948580538,50.286559008448,49.6933572675327,50.1255471073424,4932.55464066113,0.0,1.0
2022-10-11,58.885,59.17,58.62,58.84,811,49.9009778768531,50.1424957285115,49.6764086463637,49.8628434792228,957.010003247889,0.0,1.0
2022-10-12,58.58,59.1,58.0,59.1,2554,49.6425114040257,50.0831755544199,49.1510013901245,50.0831755544199,3013.81448618386,0.0,1.0
2022-10-13,58.3331,58.66,57.5,57.63,2718,49.4332806756943,49.7103058887017,48.7272858608993,48.8374518984978,3207.34055342511,0.0,1.0
2022-10-14,58.27,58.27,58.1,58.22,2511,49.3798077759061,49.3798077759061,49.2357444959695,49.3374362229836,2963.0728953828,0.0,1.0
2022-10-17,58.22,58.62,58.22,58.62,474,49.3374362229836,49.6764086463637,49.3374362229836,49.6764086463637,559.337535807027,0.0,1.0
2022-10-18,58.44,58.57,58.068,58.52,2732,49.5238710558426,49.6340370934412,49.2086267020991,49.5916655405187,3223.86107136034,0.0,1.0
2022-10-19,58.01,58.01,58.01,58.01,178,49.159475700709,49.159475700709,49.159475700709,49.159475700709,210.046585176479,0.0,1.0
2022-10-20,57.775,57.775,57.624,57.624,1465,48.9603294019731,48.9603294019731,48.8323673121471,48.8323673121471,1728.75419822214,0.0,1.0
2022-10-21,57.76,57.9832,57.54,57.54,3389,48.9476179360964,49.1367645483425,48.7611831032373,48.7611831032373,3999.14537732071,0.0,1.0
2022-10-24,57.71,57.98,57.66,57.8,1424,48.9052463831738,49.1340527689554,48.8628748302513,48.9815151784344,1680.37268141183,0.0,1.0
2022-10-25,57.84,57.84,57.81,57.81,316,49.193372943047,49.193372943047,49.167857708118,49.167857708118,371.542728350025,0.21,1.0
2022-10-26,57.99,58.42,57.92,58.02,2924,49.3209491176918,49.686667485007,49.2614135695242,49.3464643526208,3437.94600536543,0.0,1.0
2022-10-27,58.17,58.37,57.96,58.36,1388,49.4740405272656,49.6441420934587,49.2954338827629,49.6356370151491,1631.96616123366,0.0,1.0
2022-10-28,58.26,58.26,58.2271,58.2271,297,49.5505862320525,49.5505862320525,49.5226045244137,49.5226045244137,349.203133923916,0.0,1.0
2022-10-31,58.09,58.31,58.09,58.2569,2827,49.4059999007884,49.5931116236008,49.4059999007884,49.5479496577765,3323.8964969795,0.0,1.0
2022-11-01,58.255,58.42,58.255,58.42,1452,49.5463336928977,49.686667485007,49.5463336928977,49.686667485007,1707.21532140581,0.0,1.0
2022-11-02,58.11,58.2768,58.09,58.09,1916,49.4230100574077,49.5648747636127,49.4059999007884,49.4059999007884,2252.77173265395,0.0,1.0
2022-11-03,58.11,58.125,57.89,57.95,10785,49.4230100574077,49.4357676748722,49.2358983345953,49.2869288044532,12680.6592571362,0.0,1.0
2022-11-04,58.415,58.415,58.23,58.23,230,49.6824149458522,49.6824149458522,49.5250709971235,49.5250709971235,270.426669368689,0.0,1.0
2022-11-07,58.32,58.32,58.0801,58.0801,1276,49.6016167019104,49.6016167019104,49.3975798732618,49.3975798732618,1500.28013093238,0.0,1.0
2022-11-08,58.595,58.595,58.34,58.51,1822,49.835506355426,49.835506355426,49.6186268585298,49.7632131897939,2142.2495286511,0.0,1.0
2022-11-09,58.47,58.47,58.28,58.39,4058,49.7291928765553,49.7291928765553,49.5675963886718,49.661152250078,4771.26706216583,0.0,1.0
2022-11-10,59.61,60.02,58.68,59.11,11986,50.698771803856,51.0474800145519,49.907799521058,50.2735178883732,14092.7567784918,0.0,1.0
2022-11-11,59.465,59.94,59.277,59.277,1942,50.575448168366,50.9794393880746,50.4155526961445,50.4155526961445,2283.34170397389,0.0,1.0
2022-11-14,59.8482,59.98,59.57,59.58,3313,50.901362769192,51.0134597013132,50.6647514906174,50.673256568927,3895.31980703682,0.0,1.0
2022-11-15,60.11,60.4,59.61,60.4,3234,51.1240257193388,51.3706729903188,50.698771803856,51.3706729903188,3802.43412494931,0.0,1.0
2022-11-16,59.995,60.32,59.68,60.32,14982,51.0262173187777,51.3026323638415,50.7583073520236,51.3026323638415,17615.3580890509,0.0,1.0
2022-11-17,60.27,60.6566,59.98,59.98,1947,51.2601069722933,51.5889132997445,51.0134597013132,51.0134597013132,2289.22054461234,0.0,1.0
2022-11-18,60.085,60.3,59.7,60.1449,5975,51.1027630235646,51.2856222072222,50.7753175086429,51.1537084426395,7025.21456294748,0.0,1.0
2022-11-21,60.155,60.59,59.8397,60.45,1389,51.1622985717322,51.5322694782022,50.8941334526288,51.4131983818671,1633.14192936135,0.0,1.0
2022-11-22,60.71,61.17,60.39,60.855,1750,51.6343304179181,52.0255640201622,51.3621679120091,51.7576540534081,2057.59422345742,0.0,1.0
2022-11-23,60.745,60.745,60.28,60.705,4880,51.8469573756595,51.8469573756595,51.4500714561652,51.8128166514019,5717.51198150669,0.215,1.0
2022-11-25,60.7761,61.0,60.7761,61.0,733,51.8735017887697,52.0646044928015,51.8735017887697,52.0646044928015,858.798418533691,0.0,1.0
2022-11-28,60.87,61.34,60.87,60.9,3457,51.9536471389644,52.3548006489909,51.9536471389644,51.9792526821576,4050.2948606698,0.0,1.0
2022-11-29,61.05,61.05,61.05,61.05,670,52.1072803981235,52.1072803981235,52.1072803981235,52.1072803981235,784.986276149485,0.0,1.0
2022-11-30,61.4823,61.4823,61.385,61.395,425,52.4762562755372,52.4762562755372,52.3932089637807,52.4017441448451,497.939055766464,0.0,1.0
2022-12-01,61.915,62.22,61.6691,61.88,2071,52.8455735601935,53.1058965826576,52.6356934578201,52.8157004264682,2426.42772821729,0.0,1.0
2022-12-02,62.2464,62.5,61.75,62.5,9270,53.1284294606675,53.3448816524606,52.704743072631,53.3448816524606,10860.9295222474,0.0,1.0
2022-12-05,62.04,62.48,61.47,61.53,809,52.9522633234985,53.3278112903318,52.465758002828,52.5169690892144,947.84163791781,0.0,1.0
2022-12-06,61.57,62.07,61.51,61.76,732,52.551109813472,52.9778688666916,52.4998987270856,52.7132782536954,857.626797226004,0.0,1.0
2022-12-07,61.94,61.95,61.77,61.79,1550,52.8669115128545,52.8754466939189,52.7218134347598,52.7388837968886,1816.01302691299,0.0,1.0
2022-12-08,61.865,61.865,61.7,61.71,116945,52.8028976548716,52.8028976548716,52.6620671673091,52.6706023483735,137015.253827316,0.0,1.0
2022-12-09,62.1599,62.1599,61.69,61.7,403,53.0546001444605,53.0546001444605,52.6535319862447,52.6620671673091,472.163386997377,0.0,1.0
2022-12-12,62.4,62.4,61.8501,61.8501,653,53.2595298418166,53.2595298418166,52.7901802350856,52.7901802350856,765.068713918827,0.0,1.0
2022-12-13,62.605,62.8,62.491,62.5,1314,53.4345010536367,53.6009370843924,53.3371999895026,53.3448816524606,1539.51039829914,0.0,1.0
2022-12-14,62.43,62.94,62.25,62.25,2361,53.2851353850098,53.7204296192939,53.1315021258507,53.1315021258507,2766.19790744617,0.0,1.0
2022-12-15,62.39,62.61,62.2201,62.2201,1255,53.2509946607522,53.4387686441689,53.1059819344682,53.1059819344682,1470.38474114568,0.0,1.0
2022-12-16,62.335,62.46,62.325,62.325,621,53.2040511648981,53.310740928203,53.1955159838337,53.1955159838337,727.57683207288,0.0,1.0
2022-12-19,62.275,62.67,62.06,62.37,5466,53.1528400785117,53.4899797305553,52.9693336856273,53.2339242986234,6404.08206781057,0.0,1.0
2022-12-20,62.5,63.07,61.95,61.98,7897,53.3448816524606,53.831386973131,52.8754466939189,52.9010522371121,9252.29346679474,0.0,1.0
2022-12-21,62.33,62.385,62.04,62.185,627,53.1997835743659,53.24672707022,52.9522633234985,53.0760234489322,734.606559918995,0.0,1.0
2022-12-22,62.245,62.4,62.06,62.245,6893,53.1272345353185,53.2595298418166,52.9693336856273,53.1272345353185,8075.98567387821,0.0,1.0
2022-12-23,61.87,62.87,61.87,62.68,1340,52.9906716382882,53.8471557442893,52.9906716382882,53.6844237641491,1564.53574632741,0.215,1.0
2022-12-27,61.745,61.82,61.67,61.81,2357,52.8836111250381,52.9478474329882,52.819374817088,52.9392825919282,2751.94832395053,0.0,1.0
2022-12-28,61.825,62.07,61.825,62.07,427,52.9521298535182,53.1619684594885,52.9521298535182,53.1619684594885,498.549823643137,0.0,1.0
2022-12-29,61.83,61.95,61.65,61.65,11907,52.9564122740482,53.0591903667683,52.802245134968,52.802245134968,13902.1844265078,0.0,1.0
2022-12-30,61.89,62.14,61.61,62.14,1789,53.0078013204083,53.2219223469085,52.7679857707279,53.2219223469085,2088.77197774607,0.0,1.0
2023-01-03,61.85,62.03,61.74,62.03,4983,52.9735419561682,53.1277090952484,52.8793287045081,53.1277090952484,5817.97136115633,0.0,1.0
2023-01-04,62.2405,62.48,62.05,62.21,882,53.3079989995616,53.5131269429489,53.1448387773684,53.2818762343286,1029.79143900058,0.0,1.0
2023-01-05,62.155,62.34,62.01,62.01,561,53.2347696084986,53.3932191681088,53.1105794131284,53.1105794131284,655.003398275878,0.0,1.0
2023-01-06,62.49,62.49,62.14,62.14,2337,53.5216917840089,53.5216917840089,53.2219223469085,53.2219223469085,2728.5970441546,0.0,1.0
2023-01-09,62.725,62.7664,62.35,62.35,553,53.7229655489192,53.7584239909076,53.4017840091688,53.4017840091688,645.662886357505,0.0,1.0
2023-01-10,62.67,63.21,62.67,63.21,1391,53.6758589230891,54.1383603403297,53.6758589230891,54.1383603403297,1624.08150980704,0.0,1.0
2023-01-11,62.72,62.75,62.27,62.27,3123,53.7186831283892,53.7443776515692,53.3332652806887,53.3332652806887,3646.3023401347,0.0,1.0
2023-01-12,63.165,63.272,62.63,62.98,702,54.0998185555597,54.1914623549018,53.6415995588491,53.9413689959495,819.629920837195,0.0,1.0
2023-01-13,62.875,63.4,62.875,63.4,728,53.8514381648193,54.3010923204699,53.8514381648193,54.3010923204699,849.986584571907,0.0,1.0
2023-01-17,63.57,63.595,62.77,63.11,3404,54.4466946184901,54.4681067211401,53.7615073336892,54.0527119297296,3974.38782126754,0.0,1.0
2023-01-18,63.59,63.59,63.59,63.59,363,54.4638243006101,54.4638243006101,54.4638243006101,54.4638243006101,423.825728296157,0.0,1.0
2023-01-19,63.53,63.53,63.46,63.46,161,54.4124352542501,54.4124352542501,54.35248136683,54.35248136683,187.977802357248,0.0,1.0
2023-01-20,63.54,63.54,63.54,63.54,40,54.4210000953101,54.4210000953101,54.4210000953101,54.4210000953101,46.702559591863,0.0,1.0
2023-01-23,63.65,63.7,63.65,63.7,403,54.5152133469702,54.5580375522703,54.5152133469702,54.5580375522703,470.52828788802,0.0,1.0
2023-01-24,63.69,63.69,63.69,63.69,28,54.5494727112102,54.5494727112102,54.5494727112102,54.5494727112102,32.6917917143041,0.0,1.0
2023-01-25,63.585,63.585,63.45,63.45,684,54.6522508039304,54.6522508039304,54.5362163011619,54.5362163011619,795.797782529246,0.225,1.0
2023-01-26,63.635,63.99,63.54,63.54,668,54.6952265456964,55.0003543122357,54.6135726363409,54.6135726363409,777.182629721545,0.0,1.0
2023-01-27,63.82,63.82,63.5225,63.64,1084,54.854236790231,54.854236790231,54.5985311267228,54.6995241198731,1261.17660272179,0.0,1.0
2023-01-30,63.31,63.31,63.16,63.16,1206,54.4158842242169,54.4158842242169,54.2869569989186,54.2869569989186,1403.11714288051,0.0,1.0
2023-01-31,63.4171,63.875,63.4,63.875,2031,54.5079382630799,54.9015101061737,54.4932405593959,54.9015101061737,2362.96095952763,0.0,1.0
2023-02-01,63.95,64.24,63.45,63.45,1202,54.9659737188228,55.2152330210661,54.5362163011619,54.5362163011619,1398.46335467859,0.0,1.0
2023-02-02,64.295,64.59,64.295,64.5,661,55.2625063370088,55.5160632134287,55.2625063370088,55.4387068782497,769.038500368175,0.0,1.0
2023-02-03,64.07,64.49,63.73,63.85,657,55.0691154990614,55.4301117298965,54.776880455052,54.8800222352906,764.38471216625,0.0,1.0
2023-02-06,63.58,63.875,63.4036,63.82,3169,54.6479532297538,54.9015101061737,54.496334812803,54.854236790231,3686.96370297541,0.0,1.0
2023-02-07,63.35,63.87,63.2,63.5181,3827,54.4502648176298,54.897212531997,54.3213375923315,54.5947492614473,4452.51186219214,0.0,1.0
2023-02-08,63.315,63.74,63.15,63.33,2319,54.4201817983935,54.7854756034052,54.2783618505654,54.4330745209233,2698.03371006626,0.0,1.0
2023-02-09,63.2036,64.05,63.0,63.12,3041,54.3244318457387,55.051925202355,54.1494346252672,54.2525764055058,3538.0424805138,0.0,1.0
2023-02-10,62.95,63.3275,62.73,63.2266,1408,54.1064588835011,54.430925733835,53.9173656197303,54.3442006869511,1638.13344707775,0.0,1.0
2023-02-13,63.235,63.2906,63.235,63.2906,450,54.3514206115678,54.3992096364117,54.3514206115678,54.3992096364117,523.551172716609,0.0,1.0
2023-02-14,62.71,62.93,62.71,62.87,1826,53.9001753230239,54.0892685867947,53.9001753230239,54.0376976966754,2124.45431417895,0.0,1.0
2023-02-15,62.825,62.825,62.73,62.73,391,53.9990195290859,53.9990195290859,53.9173656197303,53.9173656197303,454.907796738209,0.0,1.0
2023-02-16,62.6975,63.21,62.51,62.632,3030,53.8894313875824,54.3299327406847,53.7282723559595,53.8331331658688,3525.2445629585,0.0,1.0
2023-02-17,62.62,62.875,62.4,62.875,750,53.8228189878449,54.041995270852,53.6337257240742,54.041995270852,872.585287861016,0.0,1.0
2023-02-21,62.49,63.08,61.92,62.05,4847,53.7110820592531,54.2181958120929,53.2211586031197,53.3328955317116,5639.22785368312,0.0,1.0
2023-02-22,61.8,62.81,61.74,62.0,9663,53.3157052350051,54.1870460487164,53.2639424143886,53.4882479703935,11200.7033831359,0.23,1.0
2023-02-23,62.225,62.4,61.87,62.0,5265,53.6823585477054,53.8333334411702,53.376095192391,53.4882479703935,6102.83590108772,0.0,1.0
2023-02-24,62.24,62.24,62.23,62.23,858,53.6952992528595,53.6952992528595,53.6866721160901,53.6866721160901,994.536220918,0.0,1.0
2023-02-27,61.95,62.37,61.9,61.9,1404,53.4451122865464,53.807452030862,53.4019766026993,53.4019766026993,1627.42290695673,0.0,1.0
2023-02-28,61.77,62.31,61.77,61.77,2045,53.2898238246969,53.7556892102455,53.2898238246969,53.2898238246969,2370.42723983369,0.0,1.0
2023-03-01,61.76,62.22,61.56,61.56,3632,53.2811966879274,53.6780449793207,53.1086539525391,53.1086539525391,4209.97150859461,0.0,1.0
2023-03-02,62.105,62.115,62.105,62.115,287,53.5788329064724,53.5874600432418,53.5788329064724,53.5874600432418,332.671206763946,0.0,1.0
2023-03-03,62.13,62.356,61.66,61.68,1044,53.6004007483959,53.7953740393848,53.1949253202333,53.2121795937721,1210.13498209603,0.0,1.0
2023-03-06,62.405,62.76,61.86,62.5821,1166,53.8376470095549,54.1439103648693,53.3674680556216,53.9904336017413,1351.54922329882,0.0,1.0
2023-03-07,62.0,62.9,62.0,62.72,1038,53.4882479703935,54.2646902796411,53.4882479703935,54.1094018177916,1203.18018334835,0.0,1.0
2023-03-08,62.12,62.12,61.82,61.82,504,53.5917736116265,53.5917736116265,53.332959508544,53.332959508544,584.203094804979,0.0,1.0
2023-03-09,62.345,62.86,61.83,62.77,2321,53.7858841889384,54.2301817325635,53.3415866453134,54.1525375016387,2690.3479822269,0.0,1.0
2023-03-10,62.15,62.34,62.15,62.15,1465,53.6176550219348,53.7815706205537,53.6176550219348,53.6176550219348,1698.13002755812,0.0,1.0
2023-03-13,61.97,62.172,61.97,62.172,278,53.4623665600852,53.6366347228275,53.4623665600852,53.6366347228275,322.239008642429,0.0,1.0
2023-03-14,62.045,62.26,61.76,61.97,1683,53.5270700858559,53.7125535263984,53.2811966879274,53.4623665600852,1950.82104872377,0.0,1.0
2023-03-15,62.105,62.31,62.105,62.31,483,53.5788329064724,53.7556892102455,53.5788329064724,53.7556892102455,559.861299188104,0.0,1.0
2023-03-16,62.0649,62.44,61.8,61.8,481,53.544238088027,53.8678419882479,53.3157052350051,53.3157052350051,557.543032938879,0.0,1.0
2023-03-17,62.1,62.66,61.73,61.73,8677,53.5745193380877,54.0576389971751,53.2553152776192,53.2553152776192,10057.7981222675,0.0,1.0
2023-03-20,61.87,62.4299,61.87,62.4299,790,53.376095192391,53.8591285801108,53.376095192391,53.8591285801108,915.715168444313,0.0,1.0
2023-03-21,61.585,62.1,61.585,61.74,5067,53.1302217944626,53.5745193380877,53.1302217944626,53.2639424143886,5873.32754241434,0.0,1.0
2023-03-22,62.05,62.19,62.005,62.005,916,53.5313836542406,53.6521635690124,53.4925615387782,53.4925615387782,1061.76594214556,0.0,1.0
2023-03-23,62.22,62.52,62.0,62.0,1120,53.6780449793207,53.9368590824032,53.4882479703935,53.4882479703935,1298.22909956662,0.0,1.0
2023-03-24,62.055,62.27,61.9,62.27,588,53.5356972226253,53.7211806631678,53.4019766026993,53.7211806631678,681.570277272475,0.0,1.0
2023-03-27,61.685,61.77,61.35,61.65,965,53.4278580130076,53.5014799296989,53.137701047224,53.3975431061346,1114.13833931931,0.245,1.0
2023-03-28,61.565,61.565,61.4,61.42,1087,53.3239211894433,53.3239211894433,53.1810080570425,53.1983308609698,1254.99313454931,0.0,1.0
2023-03-29,61.78,61.9154,61.49,61.7,1006,53.5101413316626,53.6274167142509,53.2589606747156,53.4408501159531,1161.4747868966,0.0,1.0
2023-03-30,61.995,62.23,61.9172,62.23,754,53.6963614738819,53.8999044200285,53.6289757666044,53.8999044200285,870.52881642151,0.0,1.0
2023-03-31,62.28,62.35,62.1979,62.1979,1792,53.943211429847,54.0038412435928,53.8721013197251,53.8721013197251,2068.94912337844,0.0,1.0
2023-04-03,62.43,62.62,61.97,62.62,1520,54.0731324593023,54.2376990966124,53.6747079689727,54.2376990966124,1754.91220286564,0.0,1.0
2023-04-04,62.645,62.7825,62.43,62.46,5781,54.2593526015216,54.3784468785223,54.0731324593023,54.0991166651933,6674.43910839888,0.0,1.0
2023-04-05,62.605,62.63,62.5075,62.63,510,54.2247069936668,54.246360498576,54.1402583245209,54.246360498576,588.8192259615,0.0,1.0
2023-04-06,62.57,62.96,62.55,62.9,1317,54.1943920867939,54.5321867633777,54.1770692828665,54.4802183515956,1520.53905998293,0.0,1.0
2023-04-10,62.235,62.4,62.235,62.35,1123,53.9042351210104,54.0471482534112,53.9042351210104,54.0038412435928,1296.55684461718,0.0,1.0
2023-04-11,62.485,62.6899,62.485,62.6899,1099,54.1207701701026,54.2982422963385,54.1207701701026,54.2982422963385,1268.84770457194,0.0,1.0
2023-04-12,62.73,62.9,62.6126,62.6126,636,54.3329745182129,54.4802183515956,54.2312896591592,54.2312896591592,734.292211199047,0.0,1.0
2023-04-13,62.795,62.795,62.53,62.795,503,54.3892736309769,54.3892736309769,54.1597464789392,54.3892736309769,580.737393448302,0.0,1.0
2023-04-14,62.72,63.03,62.72,62.85,2170,54.3243131162492,54.5928165771235,54.3243131162492,54.4369113417772,2505.36807909109,0.0,1.0
2023-04-17,62.53,62.685,62.53,62.68,1267,54.1597464789392,54.2939982093763,54.1597464789392,54.2896675083945,1462.81168488867,0.0,1.0
2023-04-18,62.68,63.02,62.35,62.9,3146,54.2896675083945,54.5841551751599,54.0038412435928,54.4802183515956,3632.20644093113,0.0,1.0
2023-04-19,62.535,62.79,62.535,62.79,355,54.164077179921,54.384942929995,54.164077179921,54.384942929995,409.864363169279,0.0,1.0
2023-04-20,62.5851,62.93,62.5851,62.62,2702,54.2074708037591,54.5062025574867,54.2074708037591,54.2376990966124,3119.58735009406,0.0,1.0
2023-04-21,62.58,62.9,62.58,62.9,1011,54.2030534887576,54.4802183515956,54.2030534887576,54.4802183515956,1167.24752440603,0.0,1.0
2023-04-24,62.465,62.72,62.312,62.545,19596,54.3156517142855,54.537383743216,54.1826124969272,54.3852147037539,22536.1217506677,0.245,1.0
2023-04-25,62.555,62.555,62.53,62.53,302,54.3939100774375,54.3939100774375,54.3721716432286,54.3721716432286,347.311123122149,0.0,1.0
2023-04-26,62.41,62.73,62.14,62.54,7215,54.267827159026,54.5460791168996,54.0330520695702,54.3808670169122,8297.51573949108,0.0,1.0
2023-04-27,62.335,62.67,62.3,62.3,1544,54.2026118563994,54.4939068747983,54.172178048507,54.172178048507,1775.65686788278,0.0,1.0
2023-04-28,62.535,62.76,62.23,62.76,699,54.3765193300704,54.5721652379502,54.1113104327221,54.5721652379502,803.875745239676,0.0,1.0
2023-05-01,62.4,62.76,62.12,62.76,2780,54.2591317853425,54.5721652379502,54.0156613222031,54.5721652379502,3197.10239165422,0.0,1.0
2023-05-02,62.4281,62.43,62.4281,62.43,785,54.2835657853933,54.2852179063931,54.2835657853933,54.2852179063931,902.778912751281,0.0,1.0
2023-05-03,62.575,62.84,62.575,62.675,1436,54.4113008248046,54.6417282274186,54.4113008248046,54.4982545616401,1651.4528900775,0.0,1.0
2023-05-04,62.61,62.75,62.33,62.75,667,54.441734632697,54.5634698642667,54.1982641695576,54.5634698642667,767.074566630707,0.0,1.0
2023-05-05,62.405,62.66,62.22,62.46,1190,54.2634794721843,54.4852115011147,54.1026150590386,54.3113040274438,1368.54382952105,0.0,1.0
2023-05-08,62.415,62.55,62.415,62.455,762,54.2721748458678,54.3895623905957,54.2721748458678,54.306956340602,876.328065626085,0.0,1.0
2023-05-09,62.43,62.67,62.1,62.1,6876,54.2852179063931,54.4939068747983,53.998270574836,53.998270574836,7907.65325360231,0.0,1.0
2023-05-10,62.505,62.665,62.13,62.4,11066,54.3504332090197,54.4895591879565,54.0243566958867,54.2591317853425,12726.3075777143,0.0,1.0
2023-05-11,62.5805,62.75,62.5,62.5,1668,54.4160832803305,54.5634698642667,54.346085522178,54.346085522178,1918.26143499253,0.0,1.0
2023-05-12,62.385,62.385,62.385,62.385,268,54.2460887248172,54.2460887248172,54.2460887248172,54.2460887248172,308.209870850119,0.0,1.0
2023-05-15,62.27,62.42,62.21,62.21,7636,54.1460919274563,54.2765225327096,54.0939196853551,54.0939196853551,8781.68124556534,0.0,1.0
2023-05-16,62.48,62.48,62.27,62.48,676,54.3286947748109,54.3286947748109,54.1460919274563,54.3286947748109,777.424898114479,0.0,1.0
2023-05-17,62.16,62.52,62.16,62.5,1247,54.0504428169373,54.3634762695451,54.0504428169373,54.346085522178,1434.09592891828,0.0,1.0
2023-05-18,62.01,62.12,62.01,62.12,810,53.9200122116841,54.0156613222031,53.9200122116841,54.0156613222031,931.529833539539,0.0,1.0
2023-05-19,61.88,62.14,61.88,62.0,1435,53.806972353798,54.0330520695702,53.806972353798,53.9113168380005,1650.30285324597,0.0,1.0
2023-05-22,61.93,62.37,61.84,62.37,1297,53.8504492222157,54.2330456642918,53.7721908590638,54.2330456642918,1491.59777049479,0.0,1.0
2023-05-23,61.97,62.25,61.92,61.92,1733,53.8852307169499,54.1287011800893,53.8417538485322,53.8417538485322,1993.013829042,0.0,1.0
2023-05-24,61.66,61.8,61.66,61.8,311,53.8287107880068,53.9509297226536,53.8287107880068,53.9509297226536,356.245946062534,0.245,1.0
2023-05-25,61.72,61.96,61.42,61.96,605,53.8810903314269,54.0906085051071,53.6191926143266,54.0906085051071,693.018641054125,0.0,1.0
2023-05-26,61.62,61.88,61.46,61.8,1189,53.7937910923934,54.0207691138803,53.65411230994,53.9509297226536,1361.98208960885,0.0,1.0
2023-05-30,61.8269,62.15,61.815,62.15,976,53.9744132179536,54.2564770592706,53.9640246085086,54.2564770592706,1117.99370854351,0.0,1.0
2023-05-31,61.87,61.87,61.725,61.725,2125,54.012039189977,54.012039189977,53.8854552933785,53.8854552933785,2434.15638386779,0.0,1.0
2023-06-01,62.06,62.38,62.06,62.31,18147,54.1779077441405,54.4572653090475,54.1779077441405,54.3961558417241,20787.1227755524,0.0,1.0
2023-06-02,62.035,62.0422,62.035,62.0422,574,54.1560829343821,54.1623684795926,54.1560829343821,54.1623684795926,657.508594983584,0.0,1.0
2023-06-05,62.13,62.25,61.85,61.99,1176,54.2390172114639,54.343776298304,53.9945793421703,54.1167982768171,1347.09077996637,0.0,1.0
2023-06-06,62.145,62.46,62.14,62.14,613,54.2521120973189,54.5271047002742,54.2477471353672,54.2477471353672,702.182523911039,0.0,1.0
2023-06-07,62.115,62.35,61.86,61.86,558,54.2259223256089,54.4310755373374,54.0033092660737,54.0033092660737,639.180829269755,0.0,1.0
2023-06-08,62.27,62.45,62.07,62.07,7662,54.3612361461107,54.5183747763708,54.1866376680438,54.1866376680438,8776.70880620943,0.0,1.0
2023-06-09,62.13,62.35,61.9,62.11,548,54.2390172114639,54.4310755373374,54.038228961687,54.2215573636572,627.725975698612,0.0,1.0
2023-06-12,62.42,62.49,62.4,62.4,369,54.4921850046608,54.5532944719842,54.4747251568541,54.4747251568541,422.684096775161,0.0,1.0
2023-06-13,62.27,62.55,62.06,62.07,3024,54.3612361461107,54.6056740154043,54.1779077441405,54.1866376680438,3463.94771991351,0.0,1.0
2023-06-14,62.34,62.52,62.15,62.2882,1439,54.4223456134341,54.5794842436942,54.2564770592706,54.3771246076148,1648.35342888741,0.0,1.0
2023-06-15,62.48,62.76,62.48,62.76,532,54.5445645480809,54.7890024173744,54.5445645480809,54.7890024173744,609.398209984784,0.0,1.0
2023-06-16,62.68,62.68,62.591,62.591,1453,54.7191630261477,54.7191630261477,54.641466703408,54.641466703408,1664.39022388701,0.0,1.0
2023-06-20,62.685,62.75,62.62,62.69,1208,54.7235279880994,54.7802724934711,54.6667834827277,54.727892950051,1383.74631139402,0.0,1.0
2023-06-21,62.615,62.84,62.6,62.6,1654,54.662418520776,54.8588418086012,54.649323634921,54.649323634921,1894.63278066698,0.0,1.0
2023-06-22,62.635,62.635,62.635,62.635,283,54.6798783685827,54.6798783685827,54.6798783685827,54.6798783685827,324.172356063334,0.0,1.0
2023-06-23,62.515,62.75,62.515,62.75,437,54.5751192817426,54.7802724934711,54.5751192817426,54.7802724934711,500.577101058929,0.0,1.0
2023-06-26,62.47,62.68,62.47,62.65,1193,54.7436068130771,54.9276336648579,54.7436068130771,54.9013441146035,1361.37741626109,0.238,1.0
2023-06-27,62.235,62.39,62.235,62.39,517,54.5376720027509,54.673501345732,54.5376720027509,54.673501345732,589.96825164039,0.0,1.0
2023-06-28,62.37,62.7,62.3,62.3,2332,54.6559749788957,54.9451600316941,54.5946326949688,54.5946326949688,2661.13339037793,0.0,1.0
2023-06-29,62.265,62.6199,62.265,62.3287,2316,54.5639615530053,54.8749669325149,54.5639615530053,54.6197830313788,2642.87518529815,0.0,1.0
2023-06-30,62.365,62.55,62.2665,62.55,679,54.6515933871867,54.8137122804221,54.5652760305181,54.8137122804221,774.832578073161,0.0,1.0
2023-07-03,62.36,62.63,62.36,62.63,278,54.6472117954776,54.8838177477672,54.6472117954776,54.8838177477672,317.236313261177,0.0,1.0
2023-07-05,62.25,62.61,61.96,62.56,5866,54.5508167778781,54.8662913809309,54.2966844587523,54.8224754638403,6693.91443737433,0.0,1.0
2023-07-06,62.115,62.2054,61.95,61.99,545,54.4325138017333,54.5117329798333,54.2879212753341,54.3229740090067,621.920110530005,0.0,1.0
2023-07-07,62.01,62.01,61.84,61.84,31909,54.3405003758429,54.3405003758429,54.1915262577347,54.1915262577347,36412.5666181687,0.0,1.0
2023-07-10,61.95,62.3099,61.95,62.27,1986,54.2879212753341,54.6033082465527,54.2879212753341,54.5683431447144,2266.29970552769,0.0,1.0
2023-07-11,62.27,62.36,62.2,62.2,1553,54.5683431447144,54.6472117954776,54.5070008607875,54.5070008607875,1772.18703055614,0.0,1.0
2023-07-12,62.01,62.52,62.01,62.51,2475,54.3405003758429,54.7874227301677,54.3405003758429,54.7786595467496,2824.31609827846,0.0,1.0
2023-07-13,62.71,62.71,62.145,62.57,3377,54.9539232151123,54.9539232151123,54.4588033519877,54.8312386472584,3853.62240965105,0.0,1.0
2023-07-14,62.525,62.545,62.525,62.545,773,54.7918043218768,54.8093306887131,54.7918043218768,54.8093306887131,882.099532916869,0.0,1.0
2023-07-17,62.66,62.69,62.66,62.68,861,54.9101072980216,54.936396848276,54.9101072980216,54.9276336648579,982.519660855658,0.0,1.0
2023-07-18,62.71,62.71,62.32,62.32,818,54.9539232151123,54.9539232151123,54.6121590618051,54.6121590618051,933.450734703749,0.0,1.0
2023-07-19,62.7,62.83,62.7,62.8,1051,54.9451600316941,55.0590814161298,54.9451600316941,55.0327918658755,1199.33584617805,0.0,1.0
2023-07-20,62.685,62.685,62.685,62.685,386,54.9320152565669,54.9320152565669,54.9320152565669,54.9320152565669,440.479197549691,0.0,1.0
2023-07-21,62.665,62.9999,62.34,62.68,2345,54.9144888897307,55.2079679024039,54.6296854286413,54.9276336648579,2675.96818200525,0.0,1.0
2023-07-24,62.82,62.95,62.46,62.8,1319,55.0503182327117,55.1642396171475,54.7348436296589,55.0327918658755,1505.16078126436,0.0,1.0
2023-07-25,62.615,62.72,62.59,62.59,929,55.0792367379916,55.1715999074795,55.0572455071611,55.0572455071611,1056.10277928701,0.238,1.0
2023-07-26,62.57,62.57,62.37,62.37,237,55.0396525224967,55.0396525224967,54.863722675853,54.863722675853,269.425574479032,0.0,1.0
2023-07-27,62.56,62.56,62.33,62.33,255,55.0308560301645,55.0308560301645,54.8285367065242,54.8285367065242,289.8882763382,0.0,1.0
2023-07-28,62.715,62.715,62.51,62.51,677,55.1672016613134,55.1672016613134,54.9868735685036,54.9868735685036,769.624953258671,0.0,1.0
2023-07-31,62.76,62.99,62.51,62.99,3151,55.2067858768083,55.4091052004486,54.9868735685036,55.4091052004486,3582.10964212418,0.0,1.0
2023-08-01,62.75,62.75,62.5,62.5,858,55.1979893844761,55.1979893844761,54.9780770761714,54.9780770761714,975.388788620294,0.0,1.0
2023-08-02,62.45,62.59,62.1901,62.59,1008,54.9340946145105,55.0572455071611,54.7054737787969,55.0572455071611,1145.91130411335,0.0,1.0
2023-08-03,62.24,62.7,62.08,62.2,3877,54.7493682755345,55.1540069228152,54.6086243982195,54.7141823062058,4407.43861711059,0.0,1.0
2023-08-04,62.62,62.62,62.62,62.62,323,55.0836349841576,55.0836349841576,55.0836349841576,55.0836349841576,367.191816695053,0.0,1.0
2023-08-07,62.505,62.505,62.315,62.34,1102,54.9824753223375,54.9824753223375,54.8153419680259,54.8373331988564,1252.772080489,0.0,1.0
2023-08-08,62.635,62.635,62.285,62.285,850,55.0968297226559,55.0968297226559,54.7889524910294,54.7889524910294,966.294254460665,0.0,1.0
2023-08-09,62.655,62.66,62.37,62.37,1433,55.1144227073203,55.1188209534864,54.863722675853,54.863722675853,1629.05843134369,0.0,1.0
2023-08-10,62.78,62.78,62.5644,62.5644,892,55.2243788614727,55.2243788614727,55.0347264867907,55.0347264867907,1014.04055879872,0.0,1.0
2023-08-11,62.595,62.73,62.365,62.73,621,55.0616437533272,55.1803963998117,54.8593244296869,55.1803963998117,705.963214141262,0.0,1.0
2023-08-14,62.46,62.46,62.41,62.41,602,54.9428911068427,54.9428911068427,54.8989086451817,54.8989086451817,684.363695512141,0.0,1.0
2023-08-15,62.23,62.23,62.06,62.06,990,54.7405717832023,54.7405717832023,54.5910314135552,54.5910314135552,1125.44860225419,0.0,1.0
2023-08-16,62.22,62.28,62.05,62.28,974,54.7317752908702,54.7845542448633,54.582234921223,54.7845542448633,1107.25953393493,0.0,1.0
2023-08-17,62.07,62.47,61.915,62.106,2274,54.5998279058873,54.9516875991748,54.4634822747384,54.6314952782832,2585.12133487477,0.0,1.0
2023-08-18,62.01,62.03,61.7801,61.7801,1950,54.5470489518942,54.5646419365586,54.3448175931772,54.3448175931772,2216.79270140976,0.0,1.0
2023-08-21,61.81,61.82,61.685,61.77,4142,54.3711191052505,54.3799155975827,54.2611629510981,54.3359331359217,4708.69506114832,0.0,1.0
2023-08-22,61.97,61.97,61.63,61.63,1058,54.5118629825655,54.5118629825655,54.2127822432711,54.2127822432711,1202.75214261104,0.0,1.0
2023-08-23,62.205,62.5,61.867,62.07,2891,54.7185805523719,54.9780770761714,54.4212591115439,54.5998279058873,3286.53728193621,0.0,1.0
2023-08-24,62.1,62.26,61.99,62.26,670,54.6262173828839,54.7669612601989,54.5294559672298,54.7669612601989,761.667235868995,0.0,1.0
2023-08-25,61.935,61.935,61.75,61.91,758,54.6904317769089,54.6904317769089,54.5270713203217,54.6683560395322,858.408472463763,0.238,1.0
2023-08-28,62.025,62.025,61.9448,62.0,624,54.7699044314648,54.7699044314648,54.6990854659605,54.7478286940882,706.658162028217,0.0,1.0
2023-08-29,62.36,62.36,61.9,61.99,1813,55.0657193123119,55.0657193123119,54.6595257445816,54.7389983991375,2053.15905089288,0.0,1.0
2023-08-30,62.17,62.55,62.01,62.3,3998,54.8979437082494,55.2334949163744,54.7566589890388,55.0127375426079,4527.59508299489,0.0,1.0
2023-08-31,62.305,62.67,62.08,62.67,559,55.0171526900833,55.3394584557823,54.8184710536934,55.3394584557823,633.047936816944,0.0,1.0
2023-09-01,62.19,62.2471,61.96,61.96,3174,54.9156042981507,54.966025282319,54.7125075142855,54.7125075142855,3594.4439203166,0.0,1.0
2023-09-05,62.158,62.44,61.99,62.44,986,54.8873473543086,55.1363616719172,54.7389983991375,55.1363616719172,1116.61049320484,0.0,1.0
2023-09-06,61.96,62.355,61.96,61.96,1781,54.7125075142855,55.0613041648366,54.7125075142855,54.7125075142855,2016.92017078887,0.0,1.0
2023-09-07,62.1,62.2,62.01,62.2,944,54.8361316435948,54.9244345931014,54.7566589890388,54.9244345931014,1069.04696306833,0.0,1.0
2023-09-08,62.26,62.26,62.18,62.2,915,54.9774163628053,54.9774163628053,54.9067740032,54.9244345931014,1036.20547797407,0.0,1.0
2023-09-11,62.14,62.14,62.07,62.07,457,54.8714528233974,54.8714528233974,54.8096407587428,54.8096407587428,517.536506485409,0.0,1.0
2023-09-12,62.24,62.24,62.24,62.24,79,54.959755772904,54.959755772904,54.959755772904,54.959755772904,89.4647352567774,0.0,1.0
2023-09-13,62.235,62.45,62.02,62.2,3634,54.9553406254287,55.1451919668678,54.7654892839895,54.9244345931014,4115.37782181176,0.0,1.0
2023-09-14,62.2,62.37,61.96,62.29,7707,54.9244345931014,55.0745496072626,54.7125075142855,55.0039072476573,8727.90778005042,0.0,1.0
2023-09-15,62.245,62.47,62.0,62.16,896,54.9641709203793,55.1628525567692,54.7478286940882,54.8891134132987,1014.68864291231,0.0,1.0
2023-09-18,62.16,62.47,61.97,62.47,1112,54.8891134132987,55.1628525567692,54.7213378092362,55.1628525567692,1259.30108361439,0.0,1.0
2023-09-19,62.2,62.2,62.2,62.2,76,54.9244345931014,54.9244345931014,54.9244345931014,54.9244345931014,86.0673402470263,0.0,1.0
2023-09-20,62.2,62.415,62.2,62.31,1134,54.9244345931014,55.1142859345405,54.9244345931014,55.0215678375586,1284.21531368589,0.0,1.0
2023-09-21,62.065,62.065,61.77,61.96,1208,54.8052256112674,54.8052256112674,54.544731910223,54.7125075142855,1368.01772392642,0.0,1.0
2023-09-22,61.99,62.065,61.8,62.065,1038,54.7389983991375,54.8052256112674,54.571222795075,54.8052256112674,1175.49867337386,0.0,1.0
2023-09-25,61.71,62.05,61.31,61.31,815,54.7107414552954,55.0121780473356,54.3561101705422,54.3561101705422,919.264639122015,0.248,1.0
2023-09-26,61.45,61.69,61.41,61.69,699,54.4802311202058,54.6930098910577,54.4447679917305,54.6930098910577,788.424518707103,0.0,1.0
2023-09-27,61.47,61.66,61.47,61.66,1239,54.4979626844435,54.6664125447012,54.4979626844435,54.6664125447012,1397.50783787997,0.0,1.0
2023-09-28,61.535,61.82,61.15,61.38,1561,54.5555902682159,54.8082650586025,54.214257656641,54.418170645374,1760.70196523861,0.0,1.0
2023-09-29,61.565,61.71,61.55,61.71,1519,54.5821876145724,54.7107414552954,54.5688889413941,54.7107414552954,1713.32881819183,0.0,1.0
2023-10-02,61.44,61.44,61.44,61.44,218,54.471365338087,54.471365338087,54.471365338087,54.471365338087,245.889191814232,0.0,1.0
2023-10-03,60.82,61.47,60.82,61.47,1949,53.9216868467196,54.4979626844435,53.9216868467196,54.4979626844435,2198.33960938504,0.0,1.0
2023-10-04,61.02,61.02,60.9272,61.01,656,54.0990024890962,54.0990024890962,54.0167280310334,54.0901367069773,739.923439587781,0.0,1.0
2023-10-05,61.04,61.04,61.04,61.04,269,54.1167340533338,54.1167340533338,54.1167340533338,54.1167340533338,303.413727513892,0.0,1.0
2023-10-06,60.89,60.89,60.67,60.8676,904,53.9837473215514,53.9837473215514,53.7887001149371,53.9638879696052,1019.65059357828,0.0,1.0
2023-10-09,60.85,60.85,60.59,60.59,934,53.9482841930761,53.9482841930761,53.7177738579865,53.7177738579865,1053.48855575455,0.0,1.0
2023-10-10,61.1,61.29,61.1,61.29,270,54.1699287460468,54.3383786063046,54.1699287460468,54.3383786063046,304.541659586435,0.0,1.0
2023-10-11,61.13,61.13,61.08,61.09,1087,54.1965260924033,54.1965260924033,54.1521971818091,54.161062963928,1226.06216285353,0.0,1.0
2023-10-12,61.095,61.4999,60.83,61.4999,5271,54.1654958549874,54.5244713729788,53.9305526288384,54.5244713729788,5945.32995437073,0.0,1.0
2023-10-13,60.98,61.08,60.8,61.08,618,54.0635393606209,54.1521971818091,53.9039552824819,54.1521971818091,697.062020831172,0.0,1.0
2023-10-16,60.995,61.33,60.66,60.93,1412,54.0768380337991,54.3738417347799,53.7798343328183,54.0192104500267,1592.6400864298,0.0,1.0
2023-10-17,60.87,60.87,60.55,60.55,1897,53.9660157573137,53.9660157573137,53.6823107295112,53.6823107295112,2139.68714161284,0.0,1.0
2023-10-18,60.66,60.86,60.66,60.86,539,53.7798343328183,53.9571499751949,53.7798343328183,53.9571499751949,607.955387100327,0.0,1.0
2023-10-19,60.59,60.7694,60.2701,60.61,1190,53.7177738579865,53.8768259891983,53.4341574880052,53.7355054222242,1342.2391663254,0.0,1.0
2023-10-20,60.48,60.48,60.3,60.3,604,53.6202502546794,53.6202502546794,53.4606661765405,53.4606661765405,681.270971815579,0.0,1.0
2023-10-23,60.58,60.82,60.23,60.27,1035,53.7089080758677,53.9216868467196,53.3986057017087,53.434068830184,1167.40969508133,0.0,1.0
2023-10-24,60.675,60.72,60.675,60.72,476,53.7931330059966,53.8330290255313,53.7931330059966,53.8330290255313,536.895666530158,0.0,1.0
2023-10-25,60.455,60.72,60.14,60.14,722,53.8285961344719,54.0645497855452,53.5481229265923,53.5481229265923,810.879590672576,0.26,1.0
2023-10-26,60.495,60.73,60.495,60.73,1189,53.8642117799169,54.0734536969064,53.8642117799169,54.0734536969064,1335.36819017963,0.0,1.0
2023-10-27,60.4852,60.8,60.22,60.8,671,53.8554859467829,54.1357810764352,53.6193542174824,54.1357810764352,753.601392439472,0.0,1.0
2023-10-30,60.495,60.73,60.19,60.22,1851,53.8642117799169,54.0734536969064,53.5926424833986,53.6193542174824,2078.86166528385,0.0,1.0
2023-10-31,60.545,60.8,60.36,60.36,1282,53.9087313367232,54.1357810764352,53.74400897654,53.74400897654,1439.81666931059,0.0,1.0
2023-11-01,60.745,60.95,60.33,60.92,2069,54.0868095639483,54.2693397468541,53.7172972424562,54.2426280127703,2323.69788518222,0.0,1.0
2023-11-02,61.32,61.32,61.32,61.32,639,54.5987844672205,54.5987844672205,54.5987844672205,54.5987844672205,717.662130803015,0.0,1.0
2023-11-03,61.09,61.33,61.09,61.33,579,54.3939945059116,54.6076883785818,54.3939945059116,54.6076883785818,650.276015234657,0.0,1.0
2023-11-06,61.4,61.4,61.4,61.4,131,54.6700157581106,54.6700157581106,54.6700157581106,54.6700157581106,147.126352324249,0.0,1.0
2023-11-07,61.73,61.73,61.4707,61.4707,576,54.963844833032,54.963844833032,54.7329664114346,54.7329664114346,646.906709456238,0.0,1.0
2023-11-08,61.54,61.81,61.4,61.81,1521,54.7946705171681,55.035076123922,54.6700157581106,55.035076123922,1708.23802965788,0.0,1.0
2023-11-09,61.5,61.5,61.5,61.5,90,54.7590548717231,54.7590548717231,54.7590548717231,54.7590548717231,101.079173352537,0.0,1.0
2023-11-10,61.43,61.71,61.43,61.71,204,54.6967274921943,54.9460370103095,54.6967274921943,54.9460370103095,229.112792932418,0.0,1.0
2023-11-13,61.02,61.53,61.02,61.2,970,54.3316671263828,54.7857666058069,54.3316671263828,54.4919375308854,1089.40886835512,0.0,1.0
2023-11-14,62.12,62.12,61.8,61.98,1150,55.311097376121,55.311097376121,55.0261722125608,55.1864426170634,1291.5672150602,0.0,1.0
2023-11-15,61.72,62.2,61.72,61.75,1063,54.9549409216707,55.382328667011,54.9549409216707,54.9816526557545,1193.85734748608,0.0,1.0
2023-11-16,62.1,62.1,62.1,62.1,401,55.2932895533985,55.2932895533985,55.2932895533985,55.2932895533985,450.36387238186,0.0,1.0
2023-11-17,62.4,62.405,61.95,62.165,1584,55.5604068942361,55.5648588499168,55.1597308829796,55.3511649772466,1778.99345100466,0.0,1.0
2023-11-20,62.255,62.255,62.255,62.255,72,55.4313001794979,55.4313001794979,55.4313001794979,55.4313001794979,80.8633386820298,0.0,1.0
2023-11-21,62.43,62.43,62.43,62.43,139,55.5871186283199,55.5871186283199,55.5871186283199,55.5871186283199,156.111167733363,0.0,1.0
2023-11-22,62.545,62.71,62.28,62.69,1241,55.6895136089744,55.8364281464351,55.4535599579011,55.8186203237126,1393.76949033887,0.0,1.0
2023-11-24,62.11,62.27,61.98,62.27,902,55.5425990715136,55.6856809560965,55.42634504029,55.6856809560965,1008.6531947824,0.27,1.0
2023-11-27,62.29,62.29,61.99,61.99,596,55.7035661916694,55.7035661916694,55.4352876580765,55.4352876580765,666.471512295242,0.0,1.0
2023-11-28,62.66,62.66,62.3894,62.64,519,56.0344430497672,56.0344430497672,55.7924558124665,56.0165578141944,580.366971277233,0.0,1.0
2023-11-29,62.66,62.66,62.66,62.66,370,56.0344430497672,56.0344430497672,56.0344430497672,56.0344430497672,413.749093203422,0.0,1.0
2023-11-30,62.7644,62.96,62.7644,62.95,908,56.1278039794576,56.3027215833601,56.1278039794576,56.2937789655737,1015.36263953705,0.0,1.0
2023-12-01,62.765,62.98,62.67,62.76,48804,56.1283405365248,56.320606818933,56.0433856675537,56.1238692276315,54574.6236343238,0.0,1.0
2023-12-04,62.99,62.99,62.65,62.85,733,56.3295494367194,56.3295494367194,56.0255004319808,56.2043527877094,819.670500859753,0.0,1.0
2023-12-05,63.095,63.33,63.0,63.0,666,56.4234469234769,56.633598441458,56.3384920545058,56.3384920545058,744.74836776616,0.0,1.0
2023-12-06,63.48,63.48,63.2176,63.36,1105,56.7677377082545,56.7677377082545,56.5330834175386,56.6604262948173,1235.65607564806,0.0,1.0
2023-12-07,63.23,63.48,63.07,63.34,8848,56.5441722635937,56.7677377082545,56.4010903790109,56.6425410592445,9894.194531524,0.0,1.0
2023-12-08,63.26,63.48,63.26,63.26,825,56.571000116953,56.7677377082545,56.571000116953,56.571000116953,922.548653764387,0.0,1.0
2023-12-11,63.285,63.48,63.285,63.29,1546,56.5933566614191,56.7677377082545,56.5933566614191,56.5978279703123,1728.80026511484,0.0,1.0
2023-12-12,63.345,63.53,63.31,63.31,1646,56.6470123681377,56.8124507971866,56.6157132058852,56.6157132058852,1840.62434435901,0.0,1.0
2023-12-13,63.6588,63.69,63.14,63.43,4496,56.9276317142758,56.9555326817695,56.4636887035159,56.7230246193223,5027.6106028178,0.0,1.0
2023-12-14,64.16,64.16,63.7901,64.07,559,57.3758357177317,57.3758357177317,57.0450482858116,57.2953521576538,625.0966029749,0.0,1.0
2023-12-15,64.15,64.3384,64.05,64.17,3062,57.3668930999453,57.5353720190416,57.2774669220809,57.3847783355181,3424.05330645643,0.0,1.0
2023-12-18,64.2,64.24,64.2,64.24,33097,57.4116061888774,57.4473766600231,57.4116061888774,57.4473766600231,37010.4155074423,0.0,1.0
2023-12-19,64.3228,64.6499,64.06,64.138,4422,57.5214215352947,57.8139345630889,57.2864095398674,57.3561619586015,4944.86078417712,0.0,1.0
2023-12-20,64.41,64.41,64.19,64.28,1268,57.5994011623924,57.5994011623924,57.402663571091,57.4831471311688,1417.92932481605,0.0,1.0
2023-12-21,64.49,64.73,64.23,64.25,1769,57.6709421046838,57.8855649315582,57.4384340422367,57.4563192778095,1978.16796182934,0.0,1.0
2023-12-22,63.75,63.75,63.75,63.75,354,57.517307931113,57.517307931113,57.517307931113,57.517307931113,392.360157520385,0.5682,1.0
2023-12-26,63.99,64.23,63.99,64.19,921,57.7338436786183,57.9503794261237,57.7338436786183,57.9142901348728,1020.80142676914,0.0,1.0
2023-12-27,64.0768,64.32,63.84,64.049,2810,57.8121574406328,58.0315803314382,57.5985088364275,57.7870753832134,3114.49729557142,0.0,1.0
2023-12-28,64.155,64.38,63.85,64.16,1104,57.8827120050283,58.0857142683146,57.6075311592402,57.8872231664346,1223.63167769069,0.0,1.0
2023-12-29,63.9,64.49,63.9,64.34,4374,57.6526427733038,58.1849598192545,57.6526427733038,58.0496249770637,4847.97550563324,0.0,1.0
2024-01-02,63.95,64.48,63.93,63.955,4357,57.6977543873675,58.1759374964418,57.679709741742,57.7022655487738,4829.13335117604,0.0,1.0
2024-01-03,63.89,64.27,63.68,63.82,9807,57.6436204504911,57.9864687173746,57.4541516714239,57.580464190802,10869.7063977469,0.0,1.0
2024-01-04,63.945,63.945,63.7,63.7,209,57.6932432259611,57.6932432259611,57.4721963170494,57.4721963170494,231.647663620792,0.0,1.0
2024-01-05,63.53,63.98,63.53,63.97,571,57.3188168292331,57.7248213558056,57.3188168292331,57.7157990329929,632.874717356327,0.0,1.0
2024-01-08,63.7535,63.98,63.46,63.74,2744,57.5204657440974,57.7248213558056,57.255660569544,57.5082856083003,3041.34540179644,0.0,1.0
2024-01-09,63.64,64.11,63.64,64.03,17164,57.418062380173,57.842111552371,57.418062380173,57.7699329698692,19023.9258296042,0.0,1.0
2024-01-10,63.82,64.13,63.815,63.85,16890,57.580464190802,57.8601561979965,57.5759530293957,57.6075311592402,18720.2346342354,0.0,1.0
2024-01-11,63.99,64.2,63.7,63.7,1717,57.7338436786183,57.9233124576855,57.4721963170494,57.4721963170494,1903.05760017656,0.0,1.0
2024-01-12,64.145,64.4,64.145,64.39,3289,57.8736896822156,58.10375891394,57.8736896822156,58.0947365911273,3645.40270645352,0.0,1.0
2024-01-16,64.08,64.32,63.8,63.92,3377,57.8150445839329,58.0315803314382,57.5624195451766,57.6706874189293,3742.93856482017,0.0,1.0
2024-01-17,63.72,64.2399,63.72,63.91,1061,57.4902409626748,57.9593115257083,57.4902409626748,57.6616650961166,1175.97211053426,0.0,1.0
2024-01-18,63.92,64.09,63.745,63.8855,1763,57.6706874189293,57.8240669067456,57.5127967697066,57.6395604052254,1954.04225341367,0.0,1.0
2024-01-19,63.96,63.96,63.92,63.92,337,57.7067767101802,57.7067767101802,57.6706874189293,57.6706874189293,373.518003063192,0.0,1.0
2024-01-22,64.005,64.18,64.005,64.18,1814,57.7473771628374,57.9052678120601,57.7473771628374,57.9052678120601,2010.56871678525,0.0,1.0
2024-01-23,63.77,64.26,63.53,63.95,7591,57.5353525767384,57.9774463945619,57.3188168292331,57.6977543873675,8413.57614615042,0.0,1.0
2024-01-24,63.68,64.21,63.59,64.14,38007,57.4541516714239,57.9323347804983,57.3729507661094,57.8691785208092,42125.5155561505,0.0,1.0
2024-01-25,63.9,64.13,63.865,64.07,1232,57.8466227137774,58.0548343448285,57.8149383351392,58.000518267163,1360.92301169468,0.215,1.0
2024-01-26,63.79,63.885,63.7,63.7,1887,57.7470432380573,57.833043694361,57.665569121559,57.665569121559,2084.46568430833,0.0,1.0
2024-01-29,63.9,63.99,63.81,63.99,2764,57.8466227137774,57.9280968302757,57.7651485972791,57.9280968302757,3053.23961389943,0.0,1.0
2024-01-30,64.07,64.12,63.73,63.8,3515,58.000518267163,58.0457816652176,57.6927271603917,57.7560959176682,3882.82823547631,0.0,1.0
2024-01-31,64.11,64.4799,63.85,64.17,1084,58.0367289856067,58.3715876044146,57.8013593157228,58.0910450632722,1197.43550704305,0.0,1.0
2024-02-01,64.34,64.56,64.08,64.09,1701,58.2449406166579,58.4440995680981,58.0095709467739,58.0186236263849,1879.00165819209,0.0,1.0
2024-02-02,64.17,64.48,64.17,64.23,987,58.0910450632722,58.3716781312107,58.0910450632722,58.1453611409377,1090.28491277813,0.0,1.0
2024-02-05,63.97,64.11,63.97,64.11,948,57.9099914710538,58.0367289856067,57.9099914710538,58.0367289856067,1047.20374601182,0.0,1.0
2024-02-06,64.12,64.12,63.9,63.9,509,58.0457816652176,58.0457816652176,57.8466227137774,57.8466227137774,562.264458565417,0.0,1.0
2024-02-07,64.19,64.47,63.97,64.204,937,58.1091504224941,58.3626254515998,57.9099914710538,58.1218241739493,1035.05264769311,0.0,1.0
2024-02-08,64.17,64.25,64.17,64.25,800,58.0910450632722,58.1634665001596,58.0910450632722,58.1634665001596,883.716241360184,0.0,1.0
2024-02-09,64.08,64.19,64.058,64.19,602,58.0095709467739,58.1091504224941,57.9896550516299,58.1091504224941,664.996471623539,0.0,1.0
2024-02-12,64.115,64.115,64.09,64.09,650,58.0412553254122,58.0412553254122,58.0186236263849,58.0186236263849,718.019446105149,0.0,1.0
2024-02-13,63.885,64.19,63.7037,63.94,3929,57.833043694361,58.1091504224941,57.668918613015,57.8828334322211,4340.1513903802,0.0,1.0
2024-02-14,63.98,64.11,63.88,63.88,1538,57.9190441506647,58.0367289856067,57.8285173545556,57.8285173545556,1698.94447401495,0.0,1.0
2024-02-15,64.28,64.28,63.67,64.17,8509,58.1906245389923,58.1906245389923,57.6384110827262,58.0910450632722,9399.42687216726,0.0,1.0
2024-02-16,64.215,64.4,63.99,64.2,3073,58.1317821215214,58.2992566943234,57.9280968302757,58.118203102105,3394.5750121248,0.0,1.0
2024-02-20,64.3132,64.55,64.2297,64.32,1679,58.2206794353006,58.4350468884872,58.1450895605494,58.226835257436,1854.69946155469,0.0,1.0
2024-02-21,64.1,64.37,64.1,64.11,1382,58.0276763059958,58.2720986554906,58.0276763059958,58.0367289856067,1526.61980694972,0.0,1.0
2024-02-22,64.38,64.81,64.38,64.72,1277,58.2811513351015,58.6704165583711,58.2811513351015,58.5889424418728,1410.63205027119,0.0,1.0
2024-02-23,64.05,64.22,63.93,63.93,2237,58.2087298982142,58.3632261368199,58.0996737297866,58.0996737297866,2461.48387450721,0.25,1.0
2024-02-26,63.98,64.52,63.93,63.93,18773,58.1451137999648,58.6358665578888,58.0996737297866,58.0996737297866,20656.8783085042,0.0,1.0
2024-02-27,64.03,65.45,64.0,64.57,28508,58.1905538701429,59.4810518632025,58.163289828036,58.681306628067,31368.7895817844,0.0,1.0
2024-02-28,64.02,64.61,64.02,64.22,6794,58.1814658561073,58.7176586842095,58.1814658561073,58.3632261368199,7475.78070782387,0.0,1.0
2024-02-29,64.07,64.49,64.07,64.315,1818,58.2269059262854,58.6086025157819,58.2269059262854,58.4495622701584,2000.43705134292,0.0,1.0
2024-03-01,64.365,64.63,64.05,64.05,4634,58.4950023403365,58.7358347122808,58.2087298982142,58.2087298982142,5099.02381513922,0.0,1.0
2024-03-04,64.31,64.36,64.285,64.36,458,58.4450182631406,58.4904583333187,58.4222982280515,58.4904583333187,503.960489282209,0.0,1.0
2024-03-05,64.215,64.31,64.215,64.31,584,58.3586821298021,58.4450182631406,58.3586821298021,58.4450182631406,642.604641355481,0.0,1.0
2024-03-06,64.395,64.395,64.16,64.16,1023,58.5222663824434,58.5222663824434,58.3086980526061,58.3086980526061,1125.65847278537,0.0,1.0
2024-03-07,64.39,64.57,64.15,64.32,91926,58.5177223754256,58.681306628067,58.2996100385705,58.4541062771762,101150.812091171,0.0,1.0
2024-03-08,64.45,64.79,64.29,64.65,1566,58.5722504596394,58.8812429368509,58.4268422350693,58.754010740352,1723.14874719638,0.0,1.0
2024-03-11,64.58,64.58,64.55,64.55,701,58.6903946421026,58.6903946421026,58.6631305999957,58.6631305999957,771.345639709233,0.0,1.0
2024-03-12,64.48,64.86,64.48,64.86,379,58.5995145017463,58.9448590351003,58.5995145017463,58.9448590351003,417.032806633095,0.0,1.0
2024-03-13,64.53,64.89,64.53,64.89,934,58.6449545719245,58.9721230772072,58.6449545719245,58.9721230772072,1027.72728600346,0.0,1.0
2024-03-14,64.51,64.8,64.51,64.58,740,58.6267785438532,58.8903309508865,58.6267785438532,58.6903946421026,814.259305827151,0.0,1.0
2024-03-15,64.395,64.73,63.9,64.0,5671,58.5222663824434,58.8267148526371,58.0724096876797,58.163289828036,6240.08719371051,0.0,1.0
2024-03-18,64.39,64.73,64.1363,64.1363,3603,58.5177223754256,58.8267148526371,58.2871594593417,58.2871594593417,3964.5625390476,0.0,1.0
2024-03-19,64.485,64.8,64.3289,64.3289,1967,58.6040585087641,58.8903309508865,58.4621946096679,58.4621946096679,2164.38926292163,0.0,1.0
2024-03-20,64.6,64.74,64.269,64.269,1742,58.7085706701739,58.8358028666727,58.4077574055945,58.4077574055945,1916.81041993364,0.0,1.0
2024-03-21,64.65,64.7,64.53,64.53,1581,58.754010740352,58.7994508105302,58.6449545719245,58.6449545719245,1739.65400339558,0.0,1.0
2024-03-22,64.6,65.0,64.42,64.64,11693,58.9403150280824,59.3052705390922,58.776085048128,58.9768105791834,12815.8086640715,0.255,1.0
2024-03-25,64.22,64.76,64.22,64.32,1929,58.5936072926231,59.0862972324864,58.5936072926231,58.6848461703756,2114.23030129085,0.0,1.0
2024-03-26,64.77,64.81,64.32,64.32,3153,59.0954211202616,59.1319166713626,58.6848461703756,58.6848461703756,3455.76368064802,0.0,1.0
2024-03-27,64.7518,64.92,63.9,64.2,7275,59.0788156445107,59.2322794368903,58.3016428838153,58.5753595170726,7973.5746199538,0.0,1.0
2024-03-28,64.6745,64.94,64.31,64.79,6654,59.008287992008,59.2505272124408,58.6757222826003,59.1136688958121,7292.94371425053,0.0,1.0
2024-04-01,64.415,64.8399,64.4,64.42,3869,58.7715231042404,59.1591970958106,58.7578372725775,58.776085048128,4240.51686661186,0.0,1.0
2024-04-02,64.66,64.88,64.35,64.7,17859,58.9950583547339,59.1957838857893,58.7122178337013,59.0315539058349,19573.8926649835,0.0,1.0
2024-04-03,64.56,64.78,64.33,64.4,5260,58.9038194769815,59.1045450080368,58.6939700581508,58.7578372725775,5765.08625442708,0.0,1.0
2024-04-04,64.55,64.55,64.53,64.53,548,58.8946955892062,58.8946955892062,58.8764478136557,58.8764478136557,600.62115350305,0.0,1.0
2024-04-05,64.41,64.82,64.14,64.14,1540,58.7669611603528,59.1410405591378,58.5206161904212,58.5206161904212,1687.8769642239,0.0,1.0
2024-04-08,64.4,64.86,64.4,64.86,866,58.7578372725775,59.1775361102388,58.7578372725775,59.1775361102388,949.156786375258,0.0,1.0
2024-04-09,64.535,64.86,64.26,64.36,6803,58.8810097575433,59.1775361102388,58.6301028437241,58.7213417214766,7456.25129065921,0.0,1.0
2024-04-10,64.2706,64.52,63.92,64.52,1483,58.6397741647659,58.8673239258805,58.3198906593658,58.8673239258805,1625.40359606756,0.0,1.0
2024-04-11,64.184,64.44,64.08,64.1479,2485,58.5607612966322,58.7943328236785,58.4658728637697,58.5278240617636,2723.61964681584,0.0,1.0
2024-04-12,64.0974,64.0974,64.0974,64.0974,416,58.4817484284986,58.4817484284986,58.4817484284986,58.4817484284986,455.945985141001,0.0,1.0
2024-04-15,63.74,63.74,63.74,63.74,191,58.1556606794114,58.1556606794114,58.1556606794114,58.1556606794114,209.340584523873,0.0,1.0
2024-04-16,63.95,64.08,63.95,64.08,663,58.3472623226915,58.4658728637697,58.3472623226915,58.4658728637697,726.663913818471,0.0,1.0
2024-04-17,63.71,64.27,63.65,63.92,3505,58.1282890160856,58.6392267314993,58.0735456894342,58.3198906593658,3841.56412961349,0.0,1.0
2024-04-18,63.59,64.21,62.18,63.5,9366,58.0188023627827,58.5844834048479,56.7323341864732,57.9366873728055,10265.360809689,0.0,1.0
2024-04-19,63.77,63.8993,63.52,63.64,2933,58.1830323427371,58.301004211671,57.954935148356,58.0644218016589,3214.63840004461,0.0,1.0
2024-04-22,63.76,63.76,63.56,63.56,767,58.1739084549619,58.1739084549619,57.991430699457,57.991430699457,840.65041010372,0.0,1.0
2024-04-23,63.875,64.27,63.7,63.7,8508,58.2788331643772,58.6392267314993,58.1191651283104,58.1191651283104,9324.97221533566,0.0,1.0
2024-04-24,63.61,63.61,63.38,63.38,536,58.2833951082648,58.2833951082648,58.0726549593118,58.0726549593118,584.985825493979,0.27,1.0
2024-04-25,63.46,63.9099,63.46,63.9099,1606,58.1459558806868,58.5581819372692,58.1459558806868,58.5581819372692,1752.77469355099,0.0,1.0
2024-04-26,63.7433,63.97,63.61,63.61,2545,58.4055327685058,58.6132492544521,58.2833951082648,58.2833951082648,2777.59127963093,0.0,1.0
2024-04-29,63.7981,63.9,63.7303,63.78,1264,58.4557438996477,58.549110948249,58.3936213687824,58.4391595661866,1379.51881235893,0.0,1.0
2024-04-30,63.35,63.8597,63.35,63.8597,868,58.0451671137962,58.5121856091064,58.0451671137962,58.5121856091064,947.327792031293,0.0,1.0
2024-05-01,63.6581,64.09,63.42,63.42,19985,58.3274672872415,58.7232006365146,58.1093054199993,58.1093054199993,21811.4584374947,0.0,1.0
2024-05-02,63.96,64.15,63.6761,63.6761,9305,58.6040866392803,58.7781763275458,58.3439599945509,58.3439599945509,10155.3975862341,0.0,1.0
2024-05-03,64.2,64.36,63.99,63.99,8222,58.8239894034051,58.9705912461551,58.6315744847959,58.6315744847959,8973.42062912592,0.0,1.0
2024-05-06,64.115,64.42,63.91,64.11,4183,58.7461071744442,59.0255669371863,58.5582735634209,58.7415258668583,4565.29050007708,0.0,1.0
2024-05-07,64.225,64.6032,64.17,64.18,6227,58.8468959413348,59.1934260471349,58.7965015578895,58.8056641730614,6796.09465550561,0.0,1.0
2024-05-08,64.365,64.5,64.23,64.5,2610,58.975172553741,59.0988678585612,58.8514772489208,59.0988678585612,2848.53172488672,0.0,1.0
2024-05-09,64.4693,64.66,64.25,64.32,12140,59.0707386299836,59.2454697013112,58.8698024792645,58.9339407854676,13249.4923908524,0.0,1.0
2024-05-10,64.3541,64.6,64.2,64.31,18893,58.9651853032037,59.1904940102799,58.8239894034051,58.9247781702957,20619.6589571973,0.0,1.0
2024-05-13,64.3105,64.6,64.1,64.33,3711,58.9252363010543,59.1904940102799,58.7323632516864,58.9431034006394,4050.15372837342,0.0,1.0
2024-05-14,64.46,64.73,64.225,64.3494,14600,59.0622173978737,59.3096080075142,58.8468959413348,58.9608788740729,15934.3153959181,0.0,1.0
2024-05-15,64.64,64.755,64.355,64.395,8460,59.2271444709674,59.3325145454439,58.9660099385691,59.0026603992566,9233.17179790869,0.0,1.0
2024-05-16,64.54,64.73,63.62,64.42,9195,59.1355183192487,59.3096080075142,58.2925577234367,59.0255669371863,10035.344525032,0.0,1.0
2024-05-17,64.73,64.73,64.58,64.63,1026,59.3096080075142,59.3096080075142,59.1721687799362,59.2179818557955,1119.76764357616,0.0,1.0
2024-05-20,64.7974,65.27,64.5132,64.85,3757,59.3713640337726,59.8043892267952,59.1109625105881,59.4195593895767,4100.35773578522,0.0,1.0
2024-05-21,64.64,64.95,64.625,64.78,3033,59.2271444709674,59.5111855412954,59.2134005482096,59.3554210833736,3310.19031478216,0.0,1.0
2024-05-22,64.572,64.77,64.35,64.61,4191,59.1648386877987,59.3462584682017,58.9614286309832,59.1996566254518,4574.02163180087,0.0,1.0
2024-05-23,64.5683,64.79,64.32,64.78,1605,59.1614485201851,59.3645836985455,58.9339407854676,59.3554210833736,1751.68330208551,0.0,1.0
2024-05-24,64.26,64.56,64.26,64.34,2077,59.1309370116628,59.4069918063017,59.1309370116628,59.2045516235665,2257.16057862697,0.275,1.0
2024-05-28,63.98,64.1815,63.8701,63.8701,2907,58.8732858699998,59.0587026737323,58.772157796897,58.772157796897,3159.15541746202,0.0,1.0
2024-05-29,63.86,63.95,63.77,63.86,7464,58.7628639521442,58.8456803905359,58.6800475137525,58.7628639521442,8111.43310489732,0.0,1.0
2024-05-30,64.1597,64.5099,63.84,63.84,13984,59.0386426919885,59.360890655597,58.7444602991683,58.7444602991683,15196.982923216,0.0,1.0
2024-05-31,64.3,64.52,64.05,64.11,9096,59.1677443176146,59.3701845003499,58.9376986554155,58.9929096143433,9884.99404101636,0.0,1.0
2024-06-03,64.3501,64.5999,64.345,64.5999,1888,59.2138454683194,59.4437070939887,59.2091525368105,59.4437070939887,2051.76657315731,0.0,1.0
2024-06-04,64.4,64.4,64.32,64.32,1255,59.2597625824943,59.2597625824943,59.1861479705906,59.1861479705906,1363.85966594938,0.0,1.0
2024-06-05,64.57,64.88,64.41,64.6,7851,59.4161936327897,59.7014502539166,59.2689644089823,59.4437991122536,8532.00178276379,0.0,1.0
2024-06-06,64.6151,64.9,64.605,64.605,3789,59.4576938702504,59.7198539068926,59.4484000254976,59.4484000254976,4117.66077632047,0.0,1.0
2024-06-07,64.98,64.98,64.55,64.77,5021,59.7934685187963,59.7934685187963,59.3977899798138,59.600230162549,5456.52540456718,0.0,1.0
2024-06-10,64.61,64.72,64.472,64.71,4368,59.4530009387416,59.5542210301092,59.3260157332076,59.5450192036212,4746.88368196563,0.0,1.0
2024-06-11,64.665,64.91,64.61,64.61,1557,59.5036109844254,59.7290557333805,59.4530009387416,59.4530009387416,1692.05537839297,0.0,1.0
2024-06-12,64.76,64.99,64.705,64.99,1069,59.591028336061,59.8026703452842,59.5404182903772,59.8026703452842,1161.72588278875,0.0,1.0
2024-06-13,64.8424,64.8424,64.8424,64.8424,1049,59.6668513863219,59.6668513863219,59.6668513863219,59.6668513863219,1139.99106739513,0.0,1.0
2024-06-14,64.67,65.14,64.67,64.678,2006,59.5082118976694,59.9406977426037,59.5082118976694,59.5155733588597,2180.00198397964,0.0,1.0
2024-06-17,64.845,64.845,64.74,64.74,1560,59.6692438612087,59.6692438612087,59.5726246830851,59.5726246830851,1695.31560070201,0.0,1.0
2024-06-18,64.7431,64.805,64.41,64.41,2201,59.5754772492964,59.6324365552569,59.2689644089823,59.2689644089823,2391.91643406739,0.0,1.0
2024-06-20,64.71,64.805,64.49,64.53,3663,59.5450192036212,59.6324365552569,59.342579020886,59.3793863268378,3980.73143934069,0.0,1.0
2024-06-21,64.99,64.99,64.54,64.852,2186,59.8026703452842,59.8026703452842,59.3885881533258,59.6756851397503,2375.61532252218,0.0,1.0
2024-06-24,64.8409,64.8409,64.8409,64.8409,345,59.6654711123487,59.6654711123487,59.6654711123487,59.6654711123487,374.925565539868,0.0,1.0
2024-06-25,64.635,64.83,64.47,64.83,3248,59.7336566466245,59.9138695815064,59.5811687786475,59.9138695815064,3514.50910232972,0.28,1.0
2024-06-26,64.79,64.81,64.23,64.52,1632,59.8769028256332,59.8953862035698,59.3593682434082,59.627377223489,1765.91097752528,0.0,1.0
2024-06-27,64.5568,64.9133,64.37,64.89,1788,59.6613866388924,59.9908528506124,59.4887518889645,59.9693197153162,1934.71129155343,0.0,1.0
2024-06-28,64.36,64.7,64.33,64.33,1543,59.4795101999962,59.7937276249185,59.4517851330913,59.4517851330913,1669.60823426563,0.0,1.0
2024-07-01,64.465,64.64,64.34,64.52,5105,59.5765479341634,59.7382774911086,59.4610268220596,59.627377223489,5523.88207124175,0.0,1.0
2024-07-02,64.425,64.68,64.401,64.401,2171,59.5395811782901,59.7752442469819,59.5174011247662,59.5174011247662,2349.13770355844,0.0,1.0
2024-07-03,64.5694,64.5694,64.5694,64.5694,744,59.6730311669924,59.6730311669924,59.6730311669924,59.6730311669924,805.047651518877,0.0,1.0
2024-07-05,64.97,65.0,64.655,65.0,2482,60.0432532270626,60.0709782939675,59.7521400245611,60.0709782939675,2685.6562783197,0.0,1.0
2024-07-08,64.92,65.09,64.92,64.99,2596,59.9970447822211,60.1541534946823,59.9970447822211,60.0617366049992,2809.01035395565,0.0,1.0
2024-07-09,64.813,65.04,64.65,64.8,1438,59.8981587102603,60.1079450498408,59.7475191800769,59.8861445146015,1555.99263828514,0.0,1.0
2024-07-10,64.86,65.15,64.75,65.13,5058,59.9415946484113,60.2096036284921,59.83993606976,60.1911202505555,5473.0255663743,0.0,1.0
2024-07-11,64.92,65.05,64.87,64.87,3793,59.9970447822211,60.1171867388091,59.9508363373796,59.9508363373796,4104.2281481332,0.0,1.0
2024-07-12,65.1,65.24,65.1,65.24,1136,60.1633951836506,60.2927788292068,60.1633951836506,60.2927788292068,1229.21254317936,0.0,1.0
2024-07-15,65.36,65.58,65.1,65.58,2072,60.4036790968264,60.6069962541291,60.1633951836506,60.6069962541291,2242.01442734827,0.0,1.0
2024-07-16,65.1876,65.43,65.1876,65.43,1153,60.2443523790129,60.4683709196046,60.2443523790129,60.4683709196046,1247.60744919525,0.0,1.0
2024-07-17,65.35,65.4,64.84,64.88,5313,60.3944374078581,60.4406458526997,59.9231112704747,59.9600780263479,5748.94915661263,0.0,1.0
2024-07-18,65.015,65.39,63.9,64.95,8601,60.08484082742,60.4314041637314,59.0543925074542,60.024769849126,9306.74039074443,0.0,1.0
2024-07-19,64.82,65.12,64.42,64.42,708,59.9046278925381,60.1818785615872,59.534960333806,59.534960333806,766.093732896996,0.0,1.0
2024-07-22,65.16,65.1644,64.88,64.88,1443,60.2188453174604,60.2229116606064,59.9600780263479,59.9600780263479,1561.4029047604,0.0,1.0
2024-07-23,64.95,65.13,64.83,64.83,2439,60.024769849126,60.1911202505555,59.9138695815064,59.9138695815064,2639.12798663245,0.0,1.0
2024-07-24,65.045,65.42,64.99,65.1,6316,60.1125658943249,60.4591292306363,60.0617366049992,60.1633951836506,6834.24861155004,0.0,1.0
2024-07-25,65.06,65.4,65.06,65.31,2136,60.1264284277774,60.4406458526997,60.1264284277774,60.3574706519849,2311.26583823161,0.0,1.0
2024-07-26,65.0608,65.29,64.75,65.26,6426,60.3859350540073,60.5986661657425,60.0974672113926,60.5708217793897,6923.47813155633,0.28,1.0
2024-07-29,65.055,65.39,65.055,65.39,3857,60.3805518059791,60.6914807869183,60.3805518059791,60.6914807869183,4155.59526196899,0.0,1.0
2024-07-30,65.2054,65.47,65.0798,65.35,4992,60.5201449962276,60.7657324838591,60.4035698320307,60.654354938448,5378.46293693265,0.0,1.0
2024-07-31,65.64,65.64,65.35,65.35,2807,60.9235173398581,60.9235173398581,60.654354938448,60.654354938448,3024.3079855709,0.0,1.0
2024-08-01,65.3,65.69,65.25,65.69,2259,60.60794762786,60.969924650446,60.5615403172721,60.969924650446,2433.88376893647,0.0,1.0
2024-08-02,65.5072,65.83,65.36,65.54,5687,60.8002595229365,61.0998651200923,60.6636364005656,60.8307027186822,6127.26737226281,0.0,1.0
2024-08-05,65.4135,65.455,65.22,65.22,1639,60.7132922228947,60.7518102906827,60.5336959309193,60.5336959309193,1765.88556763474,0.0,1.0
2024-08-06,65.49,65.67,65.2,65.67,14753,60.7842954080942,60.9513617262109,60.5151330066841,60.9513617262109,15895.1249416201,0.0,1.0
2024-08-07,65.2163,65.66,65.19,65.6,18073,60.5302617899358,60.9420802640933,60.5058515445665,60.8863914913877,19472.1475679455,0.0,1.0
2024-08-08,65.3456,65.67,65.33,65.57,5588,60.6502710951163,60.9513617262109,60.6357920142128,60.858547105035,6020.60314334527,0.0,1.0
2024-08-09,65.74,65.78,65.45,65.78,7540,61.016331961034,61.0534578095043,60.7471695596239,61.0534578095043,8123.72006099201,0.0,1.0
2024-08-12,65.36,65.81,65.36,65.81,1784,60.6636364005656,61.0813021958571,60.6636364005656,61.0813021958571,1922.11095342304,0.0,1.0
2024-08-13,65.7302,66.05,65.705,65.94,2264,61.0072361281587,61.3040572866793,60.9838468436224,61.2019612033858,2439.27085120503,0.0,1.0
2024-08-14,66.09,67.2,65.87,66.0,4636,61.3411831351496,62.3714254302021,61.1369909685626,61.2576499760913,4994.90267941101,0.0,1.0
2024-08-15,65.58,65.86,65.3,65.3,18029,60.8678285671525,61.1277095064451,60.60794762786,60.60794762786,19424.7412439821,0.0,1.0
2024-08-16,66.23,66.23,65.865,65.865,1815,61.4711236047959,61.4711236047959,61.1323502375038,61.1323502375038,1955.51086348813,0.0,1.0
2024-08-19,66.28,66.28,65.962,66.28,544,61.5175309153838,61.5175309153838,61.2223804200445,61.5175309153838,586.114550819583,0.0,1.0
2024-08-20,66.42,72.18,65.77,70.01,9803,61.6474713850301,66.9935935647617,61.0441763473867,64.9795162852447,10561.9134957433,0.0,1.0
2024-08-21,66.47,73.78,65.6318,66.33,17309,61.693878695618,68.478627503576,60.9159065409217,61.5639382259718,18649.0013973091,0.0,1.0
2024-08-22,66.18,66.9,66.13,66.9,8408,61.4247162942079,62.0929815666744,61.37830898362,62.0929815666744,9058.91754281444,0.0,1.0
2024-08-23,66.25,66.48,66.175,66.38,2242,61.489686529031,61.7031601577356,61.4200755631491,61.6103455365597,2415.56768922336,0.0,1.0
2024-08-26,66.52,67.43,66.52,67.43,430,61.740286006206,62.5848990589066,61.740286006206,62.5848990589066,463.289075096361,0.0,1.0
2024-08-27,65.77,66.39,65.691,66.04,11088,61.3133387487968,61.8913267376102,61.2396918921577,61.5650431955381,11893.949585551,0.29,1.0
2024-08-28,66.18,67.526,65.72,65.72,10882,61.695556612367,62.9503498913069,61.2667268142151,61.2667268142151,11672.9761354587,0.0,1.0
2024-08-29,65.95,68.97,65.89,68.97,2601,61.481141713291,64.296502562027,61.425207391793,64.296502562027,2790.05797907812,0.0,1.0
2024-08-30,65.81,65.95,65.81,65.9012,2309,61.3506282964622,61.481141713291,61.3506282964622,61.4356484651393,2476.83347700552,0.0,1.0
2024-09-03,66.36,66.42,65.87,65.87,3353,61.8633595768612,61.9192938983592,61.4065626179603,61.4065626179603,3596.71834058013,0.0,1.0
2024-09-04,66.2295,66.5,65.91,65.91,1856,61.7417024276029,61.99387299369,61.4438521656257,61.4438521656257,1990.90642413263,0.0,1.0
2024-09-05,66.33,66.33,66.12,66.12,896,61.8353924161121,61.8353924161121,61.6396222908689,61.6396222908689,961.127239236444,0.0,1.0
2024-09-06,66.47,68.44,66.09,66.09,3745,61.9659058329409,63.8024160554608,61.6116551301199,61.6116551301199,4017.21150774608,0.0,1.0
2024-09-09,66.16,66.16,66.05,66.05,941,61.6769118385343,61.6769118385343,61.5743655824545,61.5743655824545,1009.39813852845,0.0,1.0
2024-09-10,66.33,66.57,66.09,66.57,1390,61.8353924161121,62.0591297021044,61.6116551301199,62.0591297021044,1491.03444479761,0.0,1.0
2024-09-11,66.37,66.58,66.13,66.4,2355,61.8726819637775,62.0684520890207,61.6489446777852,61.9006491245265,2526.17706294847,0.0,1.0
2024-09-12,66.45,66.77,66.35,66.57,4038,61.9472610591083,62.2455774404313,61.8540371899448,62.0591297021044,4331.5086964696,0.0,1.0
2024-09-13,66.41,66.76,66.17,66.72,1869,61.9099715114429,62.2362550535149,61.6862342254506,62.1989655058496,2004.85135059477,0.0,1.0
2024-09-16,66.86,66.87,66.45,66.71,3113,62.3294789226784,62.3388013095947,61.9472610591083,62.1896431189332,3339.27354435608,0.0,1.0
2024-09-17,66.85,67.16,66.5668,67.16,1946,62.320156535762,62.6091505301687,62.0561465382912,62.6091505301687,2087.44822271665,0.0,1.0
2024-09-18,66.45,66.92,66.24,66.91,5728,61.9472610591083,62.3854132441764,61.751490933865,62.3760908572601,6144.34913654726,0.0,1.0
2024-09-19,66.98,67.0066,66.62,66.62,1267,62.4413475656745,62.466145114872,62.1057416366861,62.1057416366861,1359.09398673278,0.0,1.0
2024-09-20,66.79,67.09,66.42,67.07,1283,62.264222214264,62.5438938217543,61.9192938983592,62.5252490479216,1376.25697314772,0.0,1.0
2024-09-23,66.75,67.13,66.5,66.83,16306,62.2269326665986,62.5811833694197,61.99387299369,62.3015117619293,17491.2285301222,0.0,1.0
2024-09-24,67.09,68.27,66.99,68.24,14062,62.5438938217543,63.6439354778829,62.4506699525909,63.6159683171339,15084.1196854273,0.0,1.0
2024-09-25,66.79,67.41,66.51,67.41,1746,62.5438938217543,63.1244779536526,62.2816945363809,63.1244779536526,1864.53597424467,0.3,1.0
2024-09-26,66.9,69.63,66.9,67.28,3779,62.6469006838653,65.2033437162562,62.6469006838653,63.0027425711578,4035.55638411834,0.0,1.0
2024-09-27,66.43,66.98,66.3569,66.9,705,62.2067804548456,62.7218147654006,62.1383277128428,62.6469006838653,752.862463827316,0.0,1.0
2024-09-30,66.68,67.0,66.6,67.0,15851,62.4408869596433,62.7405432857844,62.365972878108,62.7405432857844,16927.1247008891,0.0,1.0
2024-10-01,66.99,66.9999,66.735,66.9999,2669,62.7311790255925,62.7404496431825,62.4923903906988,62.7404496431825,2850.19846234767,0.0,1.0
2024-10-02,66.74,66.99,66.48,66.99,1793,62.4970725207948,62.7311790255925,62.2536017558052,62.7311790255925,1914.72680516649,0.0,1.0
2024-10-03,66.97,66.99,66.45,66.99,2820,62.7124505052087,62.7311790255925,62.2255089752294,62.7311790255925,3011.44985530926,0.0,1.0
2024-10-04,66.665,66.97,66.665,66.97,1035,62.4268405693555,62.7124505052087,62.4268405693555,62.7124505052087,1105.26617029968,0.0,1.0
2024-10-07,66.32,66.32,66.32,66.32,75,62.1037735927346,62.1037735927346,62.1037735927346,62.1037735927346,80.0917514709911,0.0,1.0
2024-10-08,66.6251,66.6251,66.49,66.625,691,62.3894771711897,62.3894771711897,62.2629660159971,62.3893835285878,737.912003552732,0.0,1.0
2024-10-09,66.12,66.74,66.12,66.57,1596,61.9164883888965,62.4970725207948,61.9164883888965,62.3378800975323,1704.35247130269,0.0,1.0
2024-10-10,66.04,66.6731,65.68,65.68,7029,61.8415743073612,62.4344256201109,61.5044609404525,61.5044609404525,7506.19894786128,0.0,1.0
2024-10-11,66.3698,66.71,66.15,66.66,1333,62.1504076084903,62.468979740219,61.9445811694722,62.4221584392595,1423.49739614442,0.0,1.0
2024-10-14,66.4111,66.7099,65.87,66.24,2165,62.1890820030829,62.4688860976171,61.6823818840988,62.0288595111994,2311.98189246261,0.0,1.0
2024-10-15,66.48,66.85,66.26,66.85,3895,62.2536017558052,62.6000793829057,62.0475880315832,62.6000793829057,4159.43162639347,0.0,1.0
2024-10-16,66.75,66.93,66.6,66.74,1833,62.5064367809867,62.674993464441,62.365972878108,62.4970725207948,1957.44240595102,0.0,1.0
2024-10-17,66.74,66.74,66.6248,66.6248,312,62.4970725207948,62.4970725207948,62.389196243384,62.389196243384,333.181686119323,0.0,1.0
2024-10-18,66.7,66.96,66.0,66.93,3490,62.4596154800271,62.7030862450167,61.8041172665936,62.674993464441,3726.93616845012,0.0,1.0
2024-10-21,66.28,66.85,66.14,66.45,4487,62.066316551967,62.6000793829057,61.9352169092803,62.2255089752294,4791.62251800449,0.0,1.0
2024-10-22,66.44,66.44,66.44,66.44,367,62.2161447150375,62.2161447150375,62.2161447150375,62.2161447150375,391.91563719805,0.0,1.0
2024-10-23,66.3593,66.3593,66.3593,66.3593,352,62.1405751352888,62.1405751352888,62.1405751352888,62.1405751352888,375.897286903852,0.0,1.0
2024-10-24,66.4238,66.93,65.94,66.93,2868,62.2009746135266,62.674993464441,61.7479317054421,62.674993464441,3062.7085762507,0.0,1.0
2024-10-25,66.05,66.91,66.05,66.4,1755,61.8509385675531,62.6562649440572,61.8509385675531,62.1786876742699,1874.14698442119,0.0,1.0
2024-10-28,65.66,67.65,65.08,65.95,3449,61.7666602258259,63.6386622643485,61.2210515914826,62.0394645429976,3666.40092198658,0.3,1.0
2024-10-29,65.8446,66.22,65.43,66.18,1403,61.9403142842738,62.2934547693298,61.5502981811726,62.2558265876509,1491.43534170692,0.0,1.0
2024-10-30,65.755,66.0,65.2,66.0,2506,61.8560271573132,62.0864997700961,61.3339361365192,62.0864997700961,2663.96077428193,0.0,1.0
2024-10-31,65.45,66.16,65.45,65.97,1503,61.569112272012,62.2370124968115,61.569112272012,62.058278633837,1597.73864475089,0.0,1.0
2024-11-01,66.04,66.15,65.4957,65.9,2760,62.124127951775,62.2276054513918,61.6121024695801,61.992429315899,2933.97116401361,0.0,1.0
2024-11-04,66.1,66.24,65.34,66.24,3005,62.1805702242932,62.3122688601692,61.4656347723952,62.3122688601692,3194.41425647135,0.0,1.0
2024-11-05,65.8,66.18,65.175,65.76,7725,61.8983588617019,62.2558265876509,61.3104185229699,61.860730680023,8211.9301601468,0.0,1.0
2024-11-06,65.47,66.0,64.275,64.275,8794,61.5879263628514,62.0864997700961,60.4637844351959,60.4637844351959,9348.31246968686,0.0,1.0
2024-11-07,65.54,65.54,65.44,65.44,644,61.6537756807894,61.6537756807894,61.5597052265923,61.5597052265923,684.593271603177,0.0,1.0
2024-11-08,65.65,66.25,65.43,65.43,7506,61.7572531804062,62.3216759055889,61.5502981811726,61.5502981811726,7979.12592648051,0.0,1.0
2024-11-11,66.0136,66.43,65.63,66.0167,1537,62.0992933518669,62.4910027231437,61.7384390895668,62.102209535947,1633.88176778584,0.0,1.0
2024-11-12,65.9005,65.9005,65.9005,65.9005,457,61.99289966817,61.99289966817,61.99289966817,61.99289966817,485.80609491095,0.0,1.0
2024-11-13,65.98,66.4,65.76,65.76,3263,62.0676856792567,62.4627815868846,61.860730680023,61.860730680023,3468.67677832479,0.0,1.0
2024-11-14,65.7515,66.19,65.37,65.41,965,61.8527346914163,62.2652336330706,61.4938559086543,61.5314840903331,1025.82687437433,0.0,1.0
2024-11-15,65.69,66.04,65.4,65.9,6544,61.7948813620851,62.124127951775,61.5220770449134,61.992429315899,6956.4881511975,0.0,1.0
2024-11-18,65.7,65.95,65.45,65.95,2764,61.8042884075048,62.0394645429976,61.569112272012,62.0394645429976,2938.22329613537,0.0,1.0
2024-11-19,65.7352,66.18,65.5,65.945,2826,61.8374012073822,62.2558265876509,61.6161474991105,62.0347610202877,3004.13134402264,0.0,1.0
2024-11-20,65.51,66.13,65.51,65.54,1721,61.6255545445303,62.2087913605524,61.6255545445303,61.6537756807894,1829.47984538675,0.0,1.0
2024-11-21,65.665,65.81,65.53,65.665,2619,61.7713637485358,61.9077659071216,61.6443686353697,61.7713637485358,2784.08350672162,0.0,1.0
2024-11-22,65.665,65.998,65.33,65.85,1056,61.7713637485358,62.0846183610122,61.4562277269754,61.9453940888004,1122.56288014434,0.0,1.0
2024-11-25,65.6452,65.92,65.37,65.88,2026,62.0631702974552,62.3229754195013,61.8029870020146,62.2851580800477,2142.93234719679,0.33,1.0
2024-11-26,65.45,65.79,65.41,65.41,1546,61.8786216809217,62.2000690662772,61.8408043414682,61.8408043414682,1635.22873088166,0.0,1.0
2024-11-27,65.6872,66.1,65.35,65.43,1388,62.1028785038815,62.4931534470424,61.7840783322878,61.859713011195,1468.10962384459,0.0,1.0
2024-11-29,65.36,65.44,65.35,65.44,1112,61.7935326671512,61.8691673460583,61.7840783322878,61.8691673460583,1176.18004446339,0.0,1.0
2024-12-02,66.01,66.2217,66.01,66.064,1638,62.4080644332719,62.60821270233,62.4080644332719,62.4591178415342,1732.53859067539,0.0,1.0
2024-12-03,65.42,66.24,65.42,65.98,11171,61.8502586763316,62.62551413513,61.8502586763316,62.3797014286817,11815.7439538674,0.0,1.0
2024-12-04,65.85,66.2699,65.35,65.41,3601,62.2567950754575,62.6537825963715,61.7840783322878,61.8408043414682,3808.83483823083,0.0,1.0
2024-12-05,65.52,66.2624,65.5,65.5,3454,61.9448020249655,62.646691845224,61.9258933552387,61.9258933552387,3653.35060573432,0.0,1.0
2024-12-06,65.7,65.9899,65.55,65.9559,2261,62.1149800525066,62.3890612201965,61.9731650295557,62.3569164816609,2391.49557601774,0.0,1.0
2024-12-09,65.845,65.97,65.6,65.6,962,62.2520679080259,62.3702470938183,62.0204367038727,62.0204367038727,1017.52266436491,0.0,1.0
2024-12-10,65.865,66.11,65.65,66.1,5877,62.2709765777526,62.5026077819058,62.0677083781896,62.4931534470424,6216.19615225842,0.0,1.0
2024-12-11,65.7,66.11,65.61,66.0,5094,62.1149800525066,62.5026077819058,62.0298910387361,62.3986100984085,5388.00462814436,0.0,1.0
2024-12-12,65.75,66.09,65.58,65.58,6135,62.1622517268236,62.483699112179,62.0015280341459,62.0015280341459,6489.0868460278,0.0,1.0
2024-12-13,65.73,66.0,65.47,65.85,3180,62.1433430570968,62.3986100984085,61.8975303506485,62.2567950754575,3363.53645808776,0.0,1.0
2024-12-16,65.57,65.95,65.51,65.8335,1702,61.9920736992825,62.3513384240915,61.9353476901021,62.241195422933,1800.23240618408,0.0,1.0
2024-12-17,65.755,65.755,65.5598,65.57,1698,62.1669788942553,62.1669788942553,61.9824302777218,61.9920736992825,1796.00154271478,0.0,1.0
2024-12-18,65.0619,65.745,65.0619,65.745,2715,61.5116989448734,62.1575245593919,61.5116989448734,62.1575245593919,2871.69857978247,0.0,1.0
2024-12-19,65.2401,65.35,63.55,63.55,6235,61.6801751921391,61.7840783322878,60.0822980568766,60.0822980568766,6594.85843276012,0.0,1.0
2024-12-20,65.2513,65.41,64.981,65.41,2994,61.6907640471861,61.8408043414682,61.4352133758285,61.8408043414682,3166.80130676564,0.0,1.0
2024-12-23,65.27,65.54,64.94,65.38,5705,61.7084436533806,61.9637106946923,61.3964506028886,61.812441336878,6034.26902307883,0.0,1.0
2024-12-24,64.45,65.48,63.35,65.03,8262,60.9331881945822,61.9069846855119,59.8932113596087,61.4815396166591,8738.84849582424,0.0,1.0
2024-12-26,64.79,65.45,63.58,64.91,8640,61.6210950535777,62.2488141882491,60.4702766400134,61.7352258053361,9084.31762715809,0.38761,1.0
2024-12-27,64.95,65.15,64.06,64.95,2445,61.7732693892556,61.963487308853,60.9267996470472,61.7732693892556,2570.73571740758,0.0,1.0
2024-12-30,64.8169,65.4599,64.81,64.96,1085,61.6466793637636,62.2582299752692,61.6401168455374,61.7827802852355,1140.79683165122,0.0,1.0
2024-12-31,64.9176,65.085749,64.53,65.07,2757,61.7424540862808,61.9023788510928,61.3738117581011,61.8874001410141,2898.78052061052,0.0,1.0
2025-01-02,65.0522,65.45,63.28,64.66,12361,61.8704707461699,62.2488141882491,60.1849497606173,61.4974534058394,12996.6724756136,0.0,1.0
2025-01-03,64.7,65.423,64.7,65.423,1767,61.5354969897589,62.2231347691035,61.5354969897589,62.2231347691035,1857.86912583198,0.0,1.0
2025-01-06,64.77,65.4622,64.7,64.8588,3211,61.602073261618,62.2604174813446,61.5354969897589,61.6865300179192,3376.12776629683,0.0,1.0
2025-01-07,65.0,65.0113,64.6,64.86,4413,61.820823869155,61.8315711816122,61.4403880299602,61.6876713254368,4639.94139914915,0.0,1.0
2025-01-08,65.0153,65.372,64.54,64.9,19858,61.8353755400042,62.1746291996061,61.383322654081,61.7257149093563,20879.2105833455,0.0,1.0
2025-01-10,64.65,65.32,64.5932,64.62,2556,61.4879425098595,62.1251725405108,61.4339206206939,61.4594098219199,2687.44396470094,0.0,1.0
2025-01-13,64.9043,65.2599,64.4601,65.21,13152,61.7298045946276,62.0680120556718,61.3073305952018,62.0205526847322,13828.3501657851,0.0,1.0
2025-01-14,64.46,65.2299,64.44,64.67,18453,61.307235486242,62.0394793677322,61.2882136942823,61.5069643018193,19401.957543281,0.0,1.0
2025-01-15,65.0909,65.41,64.95,64.99,3073,61.907277913612,62.2107706043296,61.7732693892556,61.8113129731751,3231.03102641861,0.0,1.0
2025-01-16,65.06,65.54,65.06,65.19,1173,61.8778892450342,62.334412252068,61.8778892450342,62.0015308927725,1233.32228896487,0.0,1.0
2025-01-17,65.13,65.45,64.76,65.1,14303,61.9444655168933,62.2488141882491,61.5925623656381,61.9159328289537,15038.5410904215,0.0,1.0
2025-01-21,64.87,65.15,62.74,64.85,2581,61.6971822214167,61.963487308853,59.6713613777044,61.6781604294569,2713.72960598322,0.0,1.0
2025-01-22,65.06,65.55,64.85,64.95,2673,61.8778892450342,62.3439231480478,61.6781604294569,61.7732693892556,2810.46076590203,0.0,1.0
2025-01-23,65.2223,65.54,61.83,65.05,7187,62.0322510867875,62.334412252068,58.8058698435362,61.8683783490543,7556.59615583162,0.0,1.0
2025-01-24,65.33,65.55,63.43,65.55,28184,62.1346834364907,62.3439231480478,60.3276132003154,62.3439231480478,29633.3805559981,0.0,1.0
2025-01-27,64.9,65.55,64.73,65.55,5612,61.7257149093563,62.3439231480478,61.5640296776985,62.3439231480478,5900.60075504759,0.0,1.0
2025-01-28,65.49,65.55,64.95,64.95,1790,62.5721846515647,62.6295114354873,62.0562435962609,62.0562435962609,1873.46982773229,0.3,1.0
2025-01-29,65.31,65.5487,65.31,65.5487,1012,62.4002042997968,62.628269355169,62.4002042997968,62.628269355169,1059.19076294138,0.0,1.0
2025-01-30,65.35,65.69,65.1,65.69,2152,62.4384221557452,62.7632739313068,62.1995605560675,62.7632739313068,2252.35031803346,0.0,1.0
2025-01-31,64.76,65.55,64.38,65.53,6158,61.8747087805059,62.6295114354873,61.5116391489958,62.6104025075131,6445.15485987455,0.0,1.0
2025-02-03,64.82,65.41,64.82,65.135,2993,61.9320355644285,62.4957489396678,61.9320355644285,62.2330011800224,3132.56714771103,0.0,1.0
2025-02-04,65.5,65.62,65.2664,65.55,3667,62.5817391155518,62.6963926833971,62.358546836813,62.6295114354873,3837.9965688795,0.0,1.0
2025-02-05,65.33,65.33,65.11,65.18,6648,62.419313227771,62.419313227771,62.2091150200546,62.2759962679644,6958.0041423264,0.0,1.0
2025-02-06,65.21,65.55,65.2,65.53,27752,62.3046596599257,62.6295114354873,62.2951051959386,62.6104025075131,29046.1087481712,0.0,1.0
2025-02-07,65.31,65.54,65.1,65.1,8041,62.4002042997968,62.6199569715003,62.1995605560675,62.1995605560675,8415.96138815382,0.0,1.0
2025-02-10,65.23,65.55,65.19,65.3429,12119,62.3237685878999,62.6295114354873,62.2855507319515,62.4316384863144,12684.1233755797,0.0,1.0
2025-02-11,65.245,65.34,64.65,64.8,3127,62.3381002838806,62.4288676917581,61.7696096766477,61.9129266364543,3272.81572699378,0.0,1.0
2025-02-12,64.81,65.33,63.8905,65.03,6382,61.9224811004414,62.419313227771,61.0439481368269,62.1326793081578,6679.60024613826,0.0,1.0
2025-02-13,65.54,65.55,65.2,65.2,9096,62.6199569715003,62.6295114354873,62.2951051959386,62.2951051959386,9520.15729220832,0.0,1.0
2025-02-14,65.29,65.548,65.29,65.29,1588,62.3810953718226,62.6276005426899,62.3810953718226,62.3810953718226,1662.05032761948,0.0,1.0
2025-02-18,65.95,67.32,65.38,67.32,7110,63.0116899949716,64.3206515612053,62.4670855477065,64.3206515612053,7441.5477514953,0.0,1.0
2025-02-19,65.46,65.928315,65.38,65.77,1475,62.5435212596034,62.9909711398156,62.4670855477065,62.8397096432037,1543.78100329895,0.0,1.0
2025-02-20,65.7,66.2799,65.7,66.1385,4209,62.772828395294,63.3268917619063,62.772828395294,63.1917916411286,4405.27067314257,0.0,1.0
2025-02-21,65.7,70.115,65.29,65.35,7277,62.772828395294,66.9911242456018,62.3810953718226,62.4384221557452,7616.3351600044,0.0,1.0
2025-02-24,66.33,66.41,65.6184,65.995,1201,63.3747596264817,63.4511953383786,62.6948639691592,63.0546850829136,1257.00405760139,0.0,1.0
2025-02-25,65.39,66.19,65.35,65.65,2756,62.729833307352,63.4972880656618,62.6914605694365,62.9792561038027,2872.87292980705,0.265,1.0
2025-02-26,65.45,66.28,65.45,65.48,6486,62.7873924142252,63.5836267259717,62.7873924142252,62.8161719676618,6761.05000824692,0.0,1.0
2025-02-27,65.38,66.34,65.0,65.65,9708,62.7202401228731,63.6411858328449,62.3556991126759,62.9792561038027,10119.6844711781,0.0,1.0
2025-02-28,66.31,66.34,65.27,66.29,7797,63.6124062794083,63.6411858328449,62.6147150936055,63.5932199104506,8127.64522267981,0.0,1.0
2025-03-03,65.63,66.1,65.55,66.1,1489,62.9600697348449,63.410949405352,62.8833242590139,63.410949405352,1552.14361120562,0.0,1.0
2025-03-04,65.9502,66.2,65.41,65.6,3151,63.2672435018584,63.5068812501407,62.7490196763097,62.9312901814083,3284.62358556677,0.0,1.0
2025-03-05,65.7,65.9999,65.69,65.8111,15186,63.027222026197,63.3149216287184,63.0176288417182,63.1338023057573,15829.9885021952,0.0,1.0
2025-03-06,65.15,65.8136,65.1,65.7483,12022,62.499596879859,63.136200601877,62.4516309574646,63.07355710723,12531.8136292236,0.0,1.0
2025-03-07,64.71,65.645,64.2201,64.47,13845,62.0774967627886,62.9744595115632,61.6075266551686,61.8472603352956,14432.121086059,0.0,1.0
2025-03-10,65.9,65.9,65.1,65.1,9462,63.2190857157745,63.2190857157745,62.4516309574646,62.4516309574646,9863.25241721128,0.0,1.0
2025-03-11,65.69,66.32,65.4501,66.32,6730,63.0176288417182,63.6219994638872,62.78748834607,63.6219994638872,7015.39724876684,0.0,1.0
2025-03-12,65.38,65.9396,65.3701,65.9396,5807,62.7202401228731,63.2570747263108,62.710742870239,63.2570747263108,6053.25584302958,0.0,1.0
2025-03-13,65.39,66.1656,64.68,66.1656,4333,62.729833307352,63.4738806955334,62.048717209352,63.4738806955334,4516.74833267559,0.0,1.0
2025-03-14,65.75,65.9404,65.3201,65.872,7828,63.0751879485914,63.2578421810692,62.6627769478446,63.1922247992337,8159.95983110652,0.0,1.0
2025-03-17,65.805,66.26,65.35,65.8117,3253,63.1279504632252,63.5644403570139,62.6914605694365,63.1343778968261,3390.94907135788,0.0,1.0
2025-03-18,65.79,65.79,65.44,65.44,876,63.1135606865069,63.1135606865069,62.7777992297463,62.7777992297463,913.148289735477,0.0,1.0
2025-03-19,65.65,65.715,65.431,65.715,1266,62.9792561038027,63.0416118029154,62.7691653637154,63.0416118029154,1319.68691187798,0.0,1.0
2025-03-20,65.8,66.14,65.5206,66.14,2845,63.1231538709858,63.4493221432675,62.8551202966461,63.4493221432675,2965.64712819341,0.0,1.0
2025-03-21,65.7666,65.9823,65.56,65.56,1447,63.0911126348263,63.2980376240356,62.8929174434928,62.8929174434928,1508.36252882105,0.0,1.0
2025-03-24,65.52,65.69,65.5038,65.55,2489,62.8545447055773,63.0176288417182,62.8390037467215,62.8833242590139,2594.55033464795,0.0,1.0
2025-03-25,65.8,66.6199,65.57,65.75,7307,63.1231538709858,63.9096990664086,62.9025106279717,63.0751879485914,7616.86592819307,0.0,1.0
2025-03-26,65.49,65.6317,65.3198,65.6317,1179,63.1519334244224,63.2885745752277,62.9878097556358,63.2885745752277,1222.64997780955,0.34,1.0
2025-03-27,65.45,65.65,65.12,65.605,11001,63.1133614693609,63.3062212446684,62.7951428401036,63.2628277952242,11408.2887242433,0.0,1.0
2025-03-28,64.76,65.44,64.6605,65.44,4024,62.4479952445502,63.1037184805955,62.3520475063348,63.1037184805955,4172.98007693437,0.0,1.0
2025-03-31,65.41,65.41,64.83,65.28,2253,63.0747895142994,63.0747895142994,62.5154961659078,62.9494306603496,2336.41255301519,0.0,1.0
2025-04-01,65.34,65.4,65.085,65.4,2758,63.0072885929418,63.0651465255341,62.7613923794248,63.0651465255341,2860.10910839587,0.0,1.0
2025-04-02,65.3616,65.4341,65.2276,65.2276,2037,63.028117448675,63.098029117224,62.898901399219,62.898901399219,2112.41561051573,0.0,1.0
2025-04-03,64.755,65.43,64.36,65.43,2134,62.4431737501675,63.0940754918302,62.0622756939354,63.0940754918302,2213.0068300641,0.0,1.0
2025-04-04,64.62,65.22,64.62,65.22,2034,62.312993401835,62.8915727277574,62.312993401835,62.8915727277574,2109.30454186991,0.0,1.0
2025-04-07,64.5,64.584,64.22,64.23,2203,62.1972775366506,62.2782786422797,61.9272738512201,61.9369168399855,2284.56140891809,0.0,1.0
2025-04-08,63.6,64.9599,63.6,64.9599,1259,61.3294085477671,62.64075858997,61.3294085477671,62.64075858997,1305.6118083649,0.0,1.0
2025-04-09,63.9864,64.792,60.75,64.4328,6672,61.7020136336611,62.4788528085994,58.581156749636,62.1324766521473,6919.01666831661,0.0,1.0
2025-04-10,63.72,65.5464,62.3901,64.53,29593,61.4451244129515,63.2063198810591,60.1627033370447,62.2262065029467,30688.6181453078,0.0,1.0
2025-04-11,63.84,64.73,63.76,63.77,963,61.560840278136,62.4190662782541,61.483696368013,61.4933393567784,998.653035310087,0.0,1.0
2025-04-14,64.6778,65.2,64.5,64.96,1193,62.3687298768989,62.8722867502266,62.1972775366506,62.6408550198577,1237.16829815673,0.0,1.0
2025-04-15,64.25,65.3,64.22,64.76,1604,61.9562028175163,62.9687166378803,61.9272738512201,62.4479952445502,1663.38470263487,0.0,1.0
2025-04-16,64.7794,65.32,64.1706,64.9332,2890,62.4667026427551,62.9880026154111,61.8796374867192,62.6150118099665,2996.9961288122,0.0,1.0
2025-04-17,64.4,64.4,64.38,64.38,962,62.1008476489968,62.1008476489968,62.0815616714661,62.0815616714661,997.616012428146,0.0,1.0
2025-04-21,63.2,63.66,61.01,63.66,6235,60.9436889971522,61.3872664803593,58.8318744575357,61.3872664803593,6465.83766890799,0.0,1.0
2025-04-22,64.73,64.77,63.6,63.6,3249,62.4190662782541,62.4576382333156,61.3294085477671,61.3294085477671,3369.28734342936,0.0,1.0
2025-04-23,64.0231,65.38,63.82,64.805,1595,61.73740340243,63.0458605480033,61.5415543006053,62.4913886939944,1654.05149669739,0.0,1.0
2025-04-24,65.23,65.56,64.64,65.56,1199,62.9012157165227,63.21943434578,62.3322793793658,63.21943434578,1243.39043544839,0.0,1.0
2025-04-25,64.7964,65.12,64.46,64.95,2450,62.7675638922347,63.0810316724744,62.4416968920101,62.9163545320518,2529.1913554676,0.295,1.0
2025-04-28,65.23,65.2332,64.62,65.09,1702,63.1875874692185,63.1906872742147,62.5966871418197,63.0519710006351,1757.01374979831,0.0,1.0
2025-04-29,65.26,65.99,65.0,65.99,1616,63.2166481410578,63.9237911558137,62.9647889851173,63.9237911558137,1668.23397160638,0.0,1.0
2025-04-30,65.0313,65.22,64.94,65.22,1546,62.9951089527363,63.1779005786054,62.9066676414387,63.1779005786054,1595.97136145016,0.0,1.0
2025-05-01,64.955,65.21,64.6,64.6,4244,62.9211979773584,63.1682136879923,62.5773133605935,62.5773133605935,4381.17882147121,0.0,1.0
2025-05-02,64.895,65.12,64.88,65.12,726,62.8630766336798,63.0810316724744,62.8485462977601,63.0810316724744,749.466499620194,0.0,1.0
2025-05-05,64.73,65.11,64.52,64.69,2195,62.7032429385637,63.0713447818613,62.4998182356887,62.6644953761113,2265.94898989852,0.0,1.0
2025-05-06,64.8527,64.8527,64.55,64.65,1534,62.8221010863864,62.8221010863864,62.528878907528,62.625747813659,1583.58348542338,0.0,1.0
2025-05-07,65.0,65.0,64.59,64.915,1046,62.9647889851173,62.9647889851173,62.5676264699804,62.882450414906,1079.80986033433,0.0,1.0
2025-05-08,63.02,64.84,63.02,64.84,1249,61.0467846437245,62.8097987353078,61.0467846437245,62.8097987353078,1289.37142978736,0.0,1.0
2025-05-09,64.48,65.18,63.35,64.6,3203,62.4610706732363,63.139153016153,61.3664520339566,62.5773133605935,3306.53057614805,0.0,1.0
2025-05-12,64.57,65.88,64.48,64.48,5612,62.5482526887542,63.8172353590696,62.4610706732363,62.4610706732363,5793.39668852414,0.0,1.0
2025-05-13,65.15,65.48,64.89,65.38,1573,63.1100923443137,63.4297597345458,62.8582331883732,63.3328908284149,1623.84408251042,0.0,1.0
2025-05-14,65.179,65.39,65.179,65.39,1658,63.1381843270917,63.342577719028,63.1381843270917,63.342577719028,1711.59153770011,0.0,1.0
2025-05-15,65.195,65.4,65.185,65.23,1463,63.1536833520726,63.3522646096411,63.1439964614595,63.1875874692185,1510.28855226494,0.0,1.0
2025-05-16,65.25,65.371,64.625,65.371,2113,63.2069612504447,63.3241726268631,62.6015305871262,63.3241726268631,2181.29850371552,0.0,1.0
2025-05-19,65.5,65.5,65.325,65.325,785,63.449133515772,63.449133515772,63.2796129300429,63.2796129300429,810.373556751863,0.0,1.0
2025-05-20,65.58,65.96,65.09,65.59,3023,63.5266286406768,63.8947304839744,63.0519710006351,63.5363155312899,3120.71243574634,0.0,1.0
2025-05-21,64.84,65.53,64.13,65.24,2809,62.8097987353078,63.4781941876113,62.122029501778,63.1972743598316,2899.79531326877,0.0,1.0
2025-05-22,64.625,65.23,64.1001,64.9001,9573,62.6015305871262,63.1875874692185,62.0930656988449,62.8680169478925,9882.4281003638,0.0,1.0
2025-05-23,65.7,65.7,64.0001,65.47,1851,63.6428713280339,63.6428713280339,61.9961967927139,63.4200728439327,1910.82987713083,0.0,1.0
2025-05-27,65.16,65.36,64.88,65.155,2135,63.4249162892393,63.6195906793229,63.1523721431222,63.4200494294872,2193.40612710596,0.315,1.0
2025-05-28,65.1,65.1,64.79,64.85,3201,63.3665139722142,63.3665139722142,63.0647686675846,63.1231709846097,3288.56815590921,0.0,1.0
2025-05-29,65.0,66.0,63.5,65.99,16040,63.2691767771724,64.2425487275904,61.8091188515453,64.2328150080863,16478.7982570396,0.0,1.0
2025-05-30,65.28,65.3,65.05,65.05,1565,63.5417209232895,63.5611883622978,63.3178453746933,63.3178453746933,1607.81292221116,0.0,1.0
2025-06-02,64.99,65.34,64.675,64.675,2732,63.2594430576682,63.6001232403145,62.9528308932865,62.9528308932865,2806.73795749578,0.0,1.0
2025-06-03,65.32,65.72,64.9,65.46,4104,63.5806558013062,63.9700045814734,63.1718395821306,63.7169278743647,4216.27107524255,0.0,1.0
2025-06-04,65.15,65.99,64.88,64.88,4428,63.4151825697351,64.2328150080863,63.1523721431222,63.1523721431222,4549.13458118276,0.0,1.0
2025-06-05,65.24,65.71,65.24,65.71,1511,63.5027860452727,63.9602708619692,63.5027860452727,63.9602708619692,1552.33567122113,0.0,1.0
2025-06-06,65.45,65.525,64.845,64.845,1008,63.7071941548605,63.7801970511419,63.1183041248576,63.1183041248576,1035.57535181396,0.0,1.0
2025-06-09,65.4612,65.64,65.24,65.24,2715,63.7180959207052,63.89213482544,63.5027860452727,63.5027860452727,2789.27289699891,0.0,1.0
2025-06-10,65.5493,65.65,65.3736,65.5428,884,63.803849989537,63.9018685449441,63.6328285378486,63.7975230718593,908.183145836847,0.0,1.0
2025-06-11,65.78,66.0,65.66,66.0,1156,64.0284068984985,64.2425487275904,63.9116022644483,64.2425487275904,1187.62411378665,0.0,1.0
2025-06-12,64.85,66.0,64.81,65.93,3460,63.1231709846097,64.2425487275904,63.084236106593,64.1744126910612,3554.65348936141,0.0,1.0
2025-06-13,65.0,65.72,64.42,65.02,9448,63.2691767771724,63.9700045814734,62.7046210459299,63.2886442161808,9706.46421025626,0.0,1.0
2025-06-16,65.42,65.86,64.95,64.95,1429,63.677992996348,64.1062766545319,63.2205081796515,63.2205081796515,1468.09243823626,0.0,1.0
2025-06-17,65.02,65.5201,64.3101,65.52,1229,63.2886442161808,63.7754275285848,62.597647468579,63.7753301913898,1262.62113827317,0.0,1.0
2025-06-18,65.62,65.92,64.149363,65.59,2826,63.8726673864316,64.164678971557,62.4411905813847,63.8434662279191,2903.30946847843,0.0,1.0
2025-06-20,65.66,65.99,65.66,65.9631,3318,63.9116022644483,64.2328150080863,63.9116022644483,64.20663130262,3408.76886638762,0.0,1.0
2025-06-23,65.865,66.0,65.73,66.0,1880,64.111143514284,64.2425487275904,63.9797383009776,64.2425487275904,1931.43021965302,0.0,1.0
2025-06-24,65.43,66.0,65.43,65.91,4290,63.6877267158522,64.2425487275904,63.6877267158522,64.1549452520528,4407.35938420822,0.0,1.0
2025-06-25,65.72,65.9422,65.63,65.7567,1155,64.2571493068467,64.4744033935172,64.1691526020747,64.2930324075704,1181.29423447535,0.295,1.0
2025-06-26,65.79,66.0,65.79,66.0,1805,64.325591188336,64.5309168328041,64.325591188336,64.5309168328041,1846.09185560867,0.0,1.0
2025-06-27,65.65,66.0,65.65,66.0,1278,64.1887074253574,64.5309168328041,64.1887074253574,64.5309168328041,1307.0943997052,0.0,1.0
2025-06-30,65.9427,66.0,65.5,65.9264,2763,64.4748922640992,64.5309168328041,64.0420462507374,64.4589550831238,2825.90127260208,0.0,1.0
2025-07-01,66.25,66.308,65.9011,65.97,4111,64.7753521238374,64.8320611113571,64.4342182316713,64.5015845978801,4204.58926227548,0.0,1.0
2025-07-02,66.16,66.19,66.03,66.19,1084,64.6873554190654,64.7166876539894,64.5602490677281,64.7166876539894,1108.67787893618,0.0,1.0
2025-07-03,66.21,66.32,66.13987,66.24,2042,64.7362424772721,64.8437940053267,64.6676734894314,64.7655747121961,2088.48729592959,0.0,1.0
2025-07-07,66.155,66.29,65.94,66.13,3146,64.6824667132447,64.8144617704027,64.4722523629561,64.6580231841414,3217.62048628525,0.0,1.0
2025-07-08,66.29,66.29,65.92,66.135,1304,64.8144617704027,64.8144617704027,64.4526975396734,64.6629118899621,1333.68630455053,0.0,1.0
2025-07-09,66.275,66.58,66.0701,66.58,1481,64.7997956529407,65.0980067080014,64.5994564884098,65.0980067080014,1514.71581061299,0.0,1.0
2025-07-10,66.1,66.69,66.07,66.22,21308,64.6286909492174,65.2055582360561,64.5993587142934,64.7460198889134,21793.0887863211,0.0,1.0
2025-07-11,66.0584,66.21,66.0584,66.21,440,64.5880169167895,64.7362424772721,64.5880169167895,64.7362424772721,450.016851228706,0.0,1.0
2025-07-14,65.9699,65.97,65.94,65.97,2642,64.5014868237636,64.5015845978801,64.4722523629561,64.5015845978801,2702.14663851419,0.0,1.0
2025-07-15,65.9113,66.019,65.78,65.78,1344,64.4441911915454,64.5494939149226,64.3158137766947,64.3158137766947,1374.5969273895,0.0,1.0
2025-07-16,65.99,66.03,65.84,65.84,1724,64.5211394211627,64.5602490677281,64.3744782465427,64.3744782465427,1763.24784435975,0.0,1.0
2025-07-17,66.0749,66.12,66.02,66.02,1822,64.6041496459977,64.6482457725001,64.5504716560867,64.5504716560867,1863.47887031523,0.0,1.0
2025-07-18,66.0903,66.2,66.0903,66.13,1393,64.6192068599253,64.7264650656307,64.6192068599253,64.6580231841414,1424.71244036725,0.0,1.0
2025-07-21,66.185,66.78,66.185,66.32,1402,64.7117989481687,65.2935549408281,64.7117989481687,64.8437940053267,1433.91733050601,0.0,1.0
2025-07-22,66.3315,66.3315,66.28,66.28,1165,64.8550380287143,64.8550380287143,64.8046843587614,64.8046843587614,1191.5218901851,0.0,1.0
2025-07-23,66.315,66.44,65.88,66.14,5605,64.8389052995061,64.9611229450228,64.413587893108,64.6678005957827,5732.60102531113,0.0,1.0
2025-07-24,66.225,66.37,66.21,66.21,3871,64.7509085947341,64.8926810635334,64.7362424772721,64.7362424772721,3959.12552524164,0.0,1.0
2025-07-25,66.405,66.49,66.24,66.24,2131,64.9269020042781,65.0100100032294,64.7655747121961,64.7655747121961,2179.5134317463,0.0,1.0
2025-07-28,66.13,66.13,66.04,66.1,2895,64.9611229450228,64.9611229450228,64.8727137349055,64.931653208317,2947.09114191303,0.31,1.0
2025-07-29,66.265,66.34,65.96,66.29,3781,65.0937367601986,65.1674111019629,64.7941277703569,65.11829487412,3849.0333704916,0.0,1.0
2025-07-30,66.185,66.29,66.13,66.27,2174,65.0151507956499,65.11829487412,64.9611229450228,65.0986483829829,2213.11783852122,0.0,1.0
2025-07-31,66.055,66.24,66.055,66.24,4083,64.8874486032584,65.0691786462771,64.8874486032584,65.0691786462771,4156.46740325765,0.0,1.0
2025-08-01,66.07,66.1084,65.8,65.95,2099,64.9021834716113,64.9399047345946,64.6369558412596,64.7843045247883,2136.7683270727,0.0,1.0
2025-08-04,66.285,66.91,66.1,66.91,2593,65.1133832513357,65.727336099372,64.931653208317,65.727336099372,2639.65710914698,0.0,1.0
2025-08-05,66.225,66.32,65.971,66.06,3714,65.0544437779243,65.1477646108258,64.8049333404823,64.8923602260427,3780.82780693091,0.0,1.0
2025-08-06,66.2448,66.28,66.095,66.095,2069,65.07389380415,65.1084716285515,64.9267415855327,64.9267415855327,2106.22852249329,0.0,1.0
2025-08-07,66.465,66.77,66.19,66.53,10353,65.2902016715702,65.5898106614119,65.0200624184342,65.354052767766,10539.2865603543,0.0,1.0
2025-08-08,66.505,70.07,66.21,66.21,6462,65.3294946538445,68.8314816990435,65.0397089095714,65.0397089095714,6578.27390640484,0.0,1.0
2025-08-11,66.55,66.65,66.2525,66.65,3548,65.3736992589031,65.4719317145889,65.0814577032379,65.4719317145889,3611.84088825818,0.0,1.0
2025-08-12,66.5356,66.61,66.39,66.39,3918,65.3595537852844,65.4326387323146,65.2165273298058,65.2165273298058,3988.4984780709,0.0,1.0
2025-08-13,66.685,66.6866,66.5,66.5299,4472,65.506313074079,65.5078847933699,65.3245830310602,65.3539545353103,4552.466869304,0.0,1.0
2025-08-14,66.705,66.76,66.5876,66.75,6343,65.5259595652161,65.5799874158433,65.410634662241,65.5701641702747,6457.13268157319,0.0,1.0
2025-08-15,66.72,66.8,66.465,66.56,3451,65.540694433569,65.6192803981176,65.2902016715702,65.3835225044717,3513.09552011809,0.0,1.0
2025-08-18,66.725,66.81,66.37,66.4489,8598,65.5456060563533,65.6291036436862,65.1968808386687,65.2743862462048,8752.70799245881,0.0,1.0
2025-08-19,66.6312,66.72,66.4421,66.475,4615,65.45346401292,65.540694433569,65.2677064392181,65.3000249171388,4698.03993779919,0.0,1.0
2025-08-20,66.415,66.4717,66.34,66.34,3326,65.2410854437273,65.2967832461011,65.1674111019629,65.1674111019629,3385.84633437055,0.0,1.0
2025-08-21,66.52,66.58,66.31,66.4652,7797,65.3442295221974,65.4031689956089,65.1379413652572,65.2903981364816,7937.29521018857,0.0,1.0
2025-08-22,66.57,66.62,66.47,66.47,2481,65.3933457500403,65.4424619778832,65.2951132943545,65.2951132943545,2525.64183871718,0.0,1.0
2025-08-25,66.575,66.68,66.55,66.63,2312,65.3982573728246,65.5014014512947,65.3736992589031,65.4522852234518,2353.6009395865,0.0,1.0
2025-08-26,66.405,67.2895,66.315,66.89,5988,65.5308711880004,66.4037279844131,65.4420559119381,66.0094868423364,6067.87507614903,0.305,1.0
2025-08-27,66.335,66.44,66.04,66.04,4027,65.4617926399519,65.5654104620247,65.1706759017476,65.1706759017476,4080.7169224536,0.0,1.0
2025-08-28,66.435,66.49,66.2677,66.49,3294,65.5604762800212,65.6147522820593,65.3953785501853,65.6147522820593,3337.93929539661,0.0,1.0
2025-08-29,66.435,67.38,66.2581,66.35,131254,65.5604762800212,66.4930366786758,65.3859049207387,65.4765951859623,133004.822185181,0.0,1.0
2025-09-02,66.3041,66.38,66.09,66.27,4439,65.4312993951705,65.5062002779831,65.2200177217822,65.3976482739069,4498.21266917594,0.0,1.0
2025-09-03,66.2598,66.34,66.24,66.31,8690,65.3875825426198,65.4667268219554,65.3680431818861,65.4371217299346,8805.91757043004,0.0,1.0
2025-09-04,66.3447,66.45,66.2895,66.3415,1832,65.4713649530386,65.5752788260316,65.4168915837204,65.4682070765564,1856.43739804693,0.0,1.0
2025-09-05,66.5417,67.37,66.4149,66.542,11163,65.6657717239751,66.4831683146689,65.5406408683673,65.6660677748953,11311.9053899552,0.0,1.0
2025-09-08,66.55,67.34,66.45,67.34,6549,65.6739624661009,66.4535632226481,65.5752788260316,66.4535632226481,6636.35836234134,0.0,1.0
2025-09-09,66.7137,66.849,66.41,66.41,7783,65.8355075848943,65.969026549908,65.5358053700039,65.5358053700039,7886.81892412623,0.0,1.0
2025-09-10,66.7616,67.51,66.61,66.99,9343,65.8827770484874,66.6213254107659,65.7331726501424,66.1081704824057,9467.62806220113,0.0,1.0
2025-09-11,66.84,66.99,66.55,66.55,3550,65.9601450223018,66.1081704824057,65.6739624661009,65.6739624661009,3597.35412831146,0.0,1.0
2025-09-12,67.09,67.56,66.9,66.96,6300,66.2068541224749,66.6706672308005,66.0193552063433,66.0785653903849,6384.03690376401,0.0,1.0
2025-09-15,67.0183,67.12,66.7132,67.019,8143,66.1360979525453,66.2364592144957,65.8350141666939,66.1367887380258,8251.62103291274,0.0,1.0
2025-09-16,67.015,67.78,66.8625,67.09,4679,66.132841392423,66.8877712389529,65.9823488413173,66.2068541224749,4741.41407503361,0.0,1.0
2025-09-17,67.01,67.31,66.9195,67.31,2932,66.1279072104195,66.4239581306273,66.0385985161568,66.4239581306273,2971.11050822795,0.0,1.0
2025-09-18,67.24,67.5,67.0909,67.5,30015,66.3548795825788,66.6114570467589,66.2077422752356,66.6114570467589,30415.3758200757,0.0,1.0
2025-09-19,67.22,67.4,66.49,67.15,10560,66.335142854565,66.5127734066897,65.6147522820593,66.2660643065165,10700.8618577378,0.0,1.0
2025-09-22,67.24,67.4077,67.08,67.39,8148,66.3548795825788,66.520372046975,66.196985758468,66.5029050426828,8256.68772886812,0.0,1.0
2025-09-23,67.23,67.469,67.07,67.09,6932,66.3450112185719,66.5808651183375,66.1871173944611,66.2068541224749,7024.46727252255,0.0,1.0
2025-09-24,67.215,67.41,67.05,67.25,3613,66.3302086725615,66.5226417706966,66.1673806664472,66.3647479465858,3661.1944973491,0.0,1.0
2025-09-25,67.115,67.13,66.97,67.0494,3083,66.5078392246862,66.5227035260849,66.3641509778326,66.4428326799028,3111.14520351456,0.28,1.0
2025-09-26,66.91,66.98,66.91,66.96,2443,66.304693772238,66.3740605120984,66.304693772238,66.3542414435668,2465.3025404431,0.0,1.0
2025-09-29,66.92,67.15,66.76,67.15,2619,66.3146033065038,66.5425225946164,66.1560507582515,66.5425225946164,2642.90927278775,0.0,1.0
2025-09-30,66.9557,67.235,66.68,67.14,5635,66.3499803438326,66.6267536358754,66.0767744841254,66.5326130603506,5686.44282251201,0.0,1.0
2025-10-01,66.995,67.18,66.8,67.11,6953,66.388924813497,66.5722511974137,66.1956888953146,66.5028844575533,7016.47505677481,0.0,1.0
2025-10-02,67.035,67.23,66.77,66.8,3242,66.4285629505601,66.6217988687425,66.1659602925173,66.1956888953146,3271.59674012138,0.0,1.0
2025-10-03,66.93,67.27,66.85,67.27,3376,66.3245128407696,66.6614370058056,66.2452365666434,66.6614370058056,3406.82004770196,0.0,1.0
2025-10-06,66.895,67.0415,66.7101,67.0415,1748,66.2898294708394,66.4350041478328,66.1066021822654,66.4350041478328,1763.95777351393,0.0,1.0
2025-10-07,66.94,67.02,66.7201,66.7201,2132,66.3344223750353,66.4136986491614,66.1165117165311,66.1165117165311,2151.46337135681,0.0,1.0
2025-10-08,66.905,67.1163,66.895,67.1013,2094,66.2997390051051,66.5091274641408,66.2898294708394,66.4942631627421,2113.11646323694,0.0,1.0
2025-10-09,66.8949,67.13,66.8949,67.13,3513,66.2897303754967,66.5227035260849,66.2897303754967,66.5227035260849,3545.0707427657,0.0,1.0
2025-10-10,66.8409,67.14,66.8409,67.14,1863,66.2362188904616,66.5326130603506,66.2362188904616,66.5326130603506,1880.00762703458,0.0,1.0
2025-10-13,66.935,67.1,66.6023,66.6023,1840,66.3294676079024,66.4929749232876,65.9997774028804,65.9997774028804,1856.79765633045,0.0,1.0
2025-10-14,66.91,67.08,66.5139,66.9232,3303,66.304693772238,66.473155854756,65.912177119971,66.3177743574688,3333.15361894538,0.0,1.0
2025-10-15,67.09,67.13,67.04,67.06,3664,66.4830653890218,66.5227035260849,66.433517717693,66.4533367862245,3697.44924608412,0.0,1.0
2025-10-16,67.11,67.11,67.0,67.0,1098,66.5028844575533,66.5028844575533,66.3938795806299,66.3938795806299,1108.02381883198,0.0,1.0
2025-10-17,67.195,67.45,66.8199,67.04,7075,66.5871154988123,66.8398086225894,66.2154088685035,66.433517717693,7139.58881442281,0.0,1.0
2025-10-20,67.18,67.28,66.88,66.88,3406,66.5722511974137,66.6713465400714,66.2749651694407,66.2749651694407,3437.09392253344,0.0,1.0
2025-10-21,67.145,67.45,66.9424,67.12,3852,66.5375678274835,66.8398086225894,66.3368006632591,66.5127939918191,3887.16552836136,0.0,1.0
2025-10-22,66.98,66.98,66.77,66.77,957,66.3740605120984,66.3740605120984,66.1659602925173,66.1659602925173,965.736607124046,0.0,1.0
2025-10-23,67.065,67.58,67.065,67.1499,4013,66.4582915533574,66.9686325680443,66.4582915533574,66.5424234992737,4049.63532329028,0.0,1.0
2025-10-24,67.1762,67.31,66.86,67.15,5580,66.5684855743927,66.7010751428686,66.2551461009092,66.5425225946164,5630.94071865431,0.0,1.0
2025-10-27,67.4426,67.68,67.32,67.32,5242,66.8324755672327,67.067727910702,66.7109846771344,66.7109846771344,5289.8550622197,0.0,1.0
2025-10-28,67.06,67.18,67.05,67.18,2436,66.7506228141975,66.8700692015775,66.7406689485825,66.8700692015775,2447.29042386185,0.3,1.0
2025-10-29,66.785,66.8555,66.6383,66.69,1302,66.4768915097849,66.5470662623707,66.3308683012129,66.3823297864424,1308.03453689168,0.0,1.0
2025-10-30,66.7802,68.65,66.651,68.65,3822,66.4721136542897,68.3332874469827,66.3435097105439,68.3332874469827,3839.71428571429,0.0,1.0
2025-10-31,66.9896,67.6424,66.9276,67.01,5219,66.6805476002679,67.3303359476151,66.6188336334549,66.7008534861225,5243.18913059729,0.0,1.0
2025-11-03,66.975,68.0,66.9255,68.0,4859,66.66601495647,67.6862861820076,66.6167433216757,67.6862861820076,4881.52059505121,0.0,1.0
2025-11-04,66.86,67.0795,66.7,66.81,4335,66.5515455018975,66.7700328521467,66.3922836520574,66.5017761738225,4355.09194886746,0.0,1.0
2025-11-05,66.75,66.93,66.7386,66.79,3890,66.4420529801324,66.6212225612025,66.4307055733314,66.4818684425925,3908.02945353966,0.0,1.0
2025-11-06,66.6827,67.02,66.57,66.58,4397,66.3750634645435,66.7108073517375,66.2628833990624,66.2728372646774,4417.37930776706,0.0,1.0
2025-11-07,66.995,67.15,66.81,66.95,3692,66.6859226877,66.8402076047325,66.5017761738225,66.6411302924325,3709.11175898931,0.0,1.0
2025-11-10,66.985,67.136,66.94,67.01,2945,66.675968822085,66.8262721928715,66.6311764268175,66.7008534861225,2958.64954773118,0.0,1.0
2025-11-11,67.05,67.24,66.9455,67.01,1983,66.7406689485825,66.9297923952675,66.6366510529057,66.7008534861225,1992.19084996636,0.0,1.0
2025-11-12,67.065,67.228,66.7539,67.22,3020,66.755599747005,66.9178477565295,66.4459349877223,66.9098846640375,3033.99715930328,0.0,1.0
2025-11-13,66.84,67.19,66.71,67.19,5970,66.5316377706675,66.8800230671925,66.4022375176724,66.8800230671925,5997.66988113927,0.0,1.0
2025-11-14,66.815,67.009,66.815,67.0,2467,66.50675310663,66.699858099561,66.50675310663,66.6908996205075,2478.43410331165,0.0,1.0
2025-11-17,66.8,67.01,66.66,67.01,2906,66.4918223082074,66.7008534861225,66.3524681895974,66.7008534861225,2919.46878971369,0.0,1.0
2025-11-18,66.82,68.21,66.805,66.805,1200,66.5117300394375,67.8953173599226,66.496799241015,66.496799241015,1205.56178515362,0.0,1.0
2025-11-19,66.8,66.98,66.8,66.815,3920,66.4918223082074,66.6709918892775,66.4918223082074,66.50675310663,3938.1684981685,0.0,1.0
2025-11-20,66.82,67.14,66.66,67.14,6990,66.5117300394375,66.8302537391175,66.3524681895974,66.8302537391175,7022.39739851984,0.0,1.0
2025-11-21,66.985,67.1,66.7401,67.05,3986,66.675968822085,66.7904382766575,66.4321986531736,66.7406689485825,4004.47439635195,0.0,1.0
2025-11-24,66.885,66.98,66.74,66.98,3567,66.885,66.98,66.74,66.98,3567,0.31,1.0
2025-11-25,66.735,66.84,66.4605,66.82,4118,66.735,66.84,66.4605,66.82,4118,0.0,1.0
2025-11-26,66.795,67.3,66.68,67.3,2654,66.795,67.3,66.68,67.3,2654,0.0,1.0