date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-02-22,28.06,28.51,28.0272,28.51,1900,21.7685800934257,22.1176841932846,21.7431342834804,22.1176841932846,2449.12620718433,0.0,1.0
2011-02-23,28.06,28.06,28.06,28.06,0,21.7685800934257,21.7685800934257,21.7685800934257,21.7685800934257,0,0.0,1.0
2011-02-24,28.06,28.06,28.06,28.06,0,21.7685800934257,21.7685800934257,21.7685800934257,21.7685800934257,0,0.0,1.0
2011-02-25,28.14,28.15,28.14,28.15,4200,21.8306430445117,21.8384009133975,21.8306430445117,21.8384009133975,5413.85793167063,0.0,1.0
2011-02-28,28.34,28.43,28.33,28.43,2200,21.9858004222268,22.0556212421986,21.978042553341,22.0556212421986,2835.83034516081,0.0,1.0
2011-03-01,28.34,28.34,28.34,28.34,0,21.9858004222268,21.9858004222268,21.9858004222268,21.9858004222268,0,0.0,1.0
2011-03-02,28.34,28.34,28.34,28.34,0,21.9858004222268,21.9858004222268,21.9858004222268,21.9858004222268,0,0.0,1.0
2011-03-03,28.316,28.33,28.316,28.33,1400,21.967181536901,21.978042553341,21.967181536901,21.978042553341,1804.61931055688,0.0,1.0
2011-03-04,28.12,28.13,28.12,28.13,700,21.8151273067402,21.8228851756259,21.8151273067402,21.8228851756259,902.309655278439,0.0,1.0
2011-03-07,28.12,28.12,28.12,28.12,0,21.8151273067402,21.8151273067402,21.8151273067402,21.8151273067402,0,0.0,1.0
2011-03-08,28.26,28.26,28.26,28.26,1400,21.9237374711407,21.9237374711407,21.9237374711407,21.9237374711407,1804.61931055688,0.0,1.0
2011-03-09,28.26,28.26,28.26,28.26,117,21.9237374711407,21.9237374711407,21.9237374711407,21.9237374711407,150.814613810825,0.0,1.0
2011-03-10,27.7792,27.78,27.7792,27.78,1800,21.5507391351137,21.5513597646246,21.5507391351137,21.5513597646246,2320.22482785884,0.0,1.0
2011-03-11,27.95,27.95,27.95,27.95,800,21.6832435356824,21.6832435356824,21.6832435356824,21.6832435356824,1031.21103460393,0.0,1.0
2011-03-14,27.6299,27.68,27.54,27.54,600,21.4349141526494,21.473781075767,21.3651709113665,21.3651709113665,773.408275952947,0.0,1.0
2011-03-15,27.63,27.63,27.63,27.63,0,21.4349917313382,21.4349917313382,21.4349917313382,21.4349917313382,0,0.0,1.0
2011-03-16,27.63,27.63,27.63,27.63,0,21.4349917313382,21.4349917313382,21.4349917313382,21.4349917313382,0,0.0,1.0
2011-03-17,27.26,27.26,27.26,27.26,200,21.1479505825654,21.1479505825654,21.1479505825654,21.1479505825654,257.802758650982,0.0,1.0
2011-03-18,27.26,27.26,27.26,27.26,0,21.1479505825654,21.1479505825654,21.1479505825654,21.1479505825654,0,0.0,1.0
2011-03-21,27.26,27.26,27.26,27.26,0,21.1479505825654,21.1479505825654,21.1479505825654,21.1479505825654,0,0.0,1.0
2011-03-22,27.92,27.92,27.67,27.67,600,21.6599699290251,21.6599699290251,21.4660232068813,21.4660232068813,773.408275952948,0.0,1.0
2011-03-23,27.92,27.92,27.92,27.92,0,21.6599699290251,21.6599699290251,21.6599699290251,21.6599699290251,0,0.0,1.0
2011-03-24,27.92,27.92,27.92,27.92,0,21.7486532314057,21.7486532314057,21.7486532314057,21.7486532314057,0,0.114314,1.0
2011-03-25,27.92,27.92,27.92,27.92,0,21.7486532314057,21.7486532314057,21.7486532314057,21.7486532314057,0,0.0,1.0
2011-03-28,28.0799,28.0799,27.86,27.86,400,21.8732094510225,21.8732094510225,21.7019154379285,21.7019154379285,513.50306068024,0.0,1.0
2011-03-29,28.08,28.08,28.08,28.08,0,21.873287347345,21.873287347345,21.873287347345,21.873287347345,0,0.0,1.0
2011-03-30,28.08,28.08,28.08,28.08,0,21.873287347345,21.873287347345,21.873287347345,21.873287347345,0,0.0,1.0
2011-03-31,28.08,28.08,28.08,28.08,0,21.873287347345,21.873287347345,21.873287347345,21.873287347345,0,0.0,1.0
2011-04-01,28.46,28.55,28.39,28.52,1100,22.1692933727008,22.2394000629167,22.1147659469774,22.216031166178,1412.13341687066,0.0,1.0
2011-04-04,28.42,28.42,28.42,28.42,200,22.138134843716,22.138134843716,22.138134843716,22.138134843716,256.751530340119,0.0,1.0
2011-04-05,28.42,28.42,28.42,28.42,0,22.138134843716,22.138134843716,22.138134843716,22.138134843716,0,0.0,1.0
2011-04-06,28.42,28.42,28.42,28.42,0,22.138134843716,22.138134843716,22.138134843716,22.138134843716,0,0.0,1.0
2011-04-07,28.35,28.65,28.35,28.48,8600,22.0836074179926,22.3172963853787,22.0836074179926,22.1848726371932,11040.3158046251,0.0,1.0
2011-04-08,28.35,28.35,28.35,28.35,0,22.0836074179926,22.0836074179926,22.0836074179926,22.0836074179926,0,0.0,1.0
2011-04-11,28.35,28.35,28.35,28.35,0,22.0836074179926,22.0836074179926,22.0836074179926,22.0836074179926,0,0.0,1.0
2011-04-12,27.63,27.63,27.57,27.57,200,21.5227538962658,21.5227538962658,21.4760161027885,21.4760161027885,256.751530340119,0.0,1.0
2011-04-13,28.06,28.15,28.06,28.15,200,21.8577080828526,21.9278147730684,21.8577080828526,21.9278147730684,256.751530340119,0.0,1.0
2011-04-14,28.04,28.04,28.04,28.04,200,21.8421288183602,21.8421288183602,21.8421288183602,21.8421288183602,256.751530340119,0.0,1.0
2011-04-15,28.23,28.26,28.09,28.24,3400,21.9901318310381,22.0135007277767,21.8810769795912,21.9979214632843,4364.77601578203,0.0,1.0
2011-04-18,28.23,28.23,28.23,28.23,0,21.9901318310381,21.9901318310381,21.9901318310381,21.9901318310381,0,0.0,1.0
2011-04-19,28.23,28.23,28.23,28.23,0,21.9901318310381,21.9901318310381,21.9901318310381,21.9901318310381,0,0.0,1.0
2011-04-20,28.44,28.47,28.41,28.47,700,22.1537141082084,22.177083004947,22.1303452114698,22.177083004947,898.630356190418,0.0,1.0
2011-04-21,28.51,28.59,28.51,28.59,900,22.2082415339318,22.2705585919015,22.2082415339318,22.2705585919015,1155.38188653054,0.0,1.0
2011-04-25,28.65,28.65,28.65,28.65,200,22.3172963853787,22.3172963853787,22.3172963853787,22.3172963853787,256.75153034012,0.0,1.0
2011-04-26,28.82,28.98,28.72,28.98,3200,22.4497201335642,22.5743542495035,22.3718238111022,22.5743542495035,4108.02448544191,0.0,1.0
2011-04-27,28.82,28.82,28.82,28.82,0,22.4497201335642,22.4497201335642,22.4497201335642,22.4497201335642,0,0.0,1.0
2011-04-28,28.82,28.82,28.82,28.82,0,22.4497201335642,22.4497201335642,22.4497201335642,22.4497201335642,0,0.0,1.0
2011-04-29,29.17,29.47,29.06,29.47,500,22.7223572621814,22.9560462295676,22.6366713074731,22.9560462295676,641.878825850299,0.0,1.0
2011-05-02,29.13,29.63,29.13,29.63,2200,22.6911987331966,23.0806803455069,22.6911987331966,23.0806803455069,2824.26683374131,0.0,1.0
2011-05-03,28.682,28.682,28.682,28.682,100,22.3422232085666,22.3422232085666,22.3422232085666,22.3422232085666,128.37576517006,0.0,1.0
2011-05-04,28.95,29.15,28.783,29.15,2900,22.5509853527649,22.706777997689,22.4208984942533,22.706777997689,3722.89718993173,0.0,1.0
2011-05-05,28.238,28.71,28.238,28.71,200,21.9963635368351,22.364034178856,21.9963635368351,22.364034178856,256.751530340119,0.0,1.0
2011-05-06,28.6899,29.37,28.6899,29.37,1100,22.3483770180411,22.8781499071055,22.3483770180411,22.8781499071055,1412.13341687066,0.0,1.0
2011-05-09,28.88,28.93,28.88,28.93,500,22.4964579270414,22.5354060882725,22.4964579270414,22.5354060882725,641.8788258503,0.0,1.0
2011-05-10,29.42,29.49,28.93,29.29,5500,22.9170980683365,22.97162549406,22.5354060882725,22.8158328491359,7060.66708435329,0.0,1.0
2011-05-11,28.845,28.91,28.44,28.44,5100,22.4691942141797,22.5198268237801,22.1537141082084,22.1537141082084,6547.16402367305,0.0,1.0
2011-05-12,28.83,28.83,28.83,28.83,700,22.4575097658104,22.4575097658104,22.4575097658104,22.4575097658104,898.630356190418,0.0,1.0
2011-05-13,28.82,29.13,28.82,29.13,1000,22.4497201335642,22.6911987331966,22.4497201335642,22.6911987331966,1283.7576517006,0.0,1.0
2011-05-16,28.51,28.81,28.49,28.64,2400,22.2082415339318,22.441930501318,22.1926622694394,22.3095067531325,3081.01836408144,0.0,1.0
2011-05-17,28.39,28.39,28.16,28.25,600,22.1147659469774,22.1147659469774,21.9356044053147,22.0057110955305,770.254591020357,0.0,1.0
2011-05-18,28.69,28.72,28.5,28.72,1200,22.3484549143635,22.3718238111022,22.2004519016856,22.3718238111022,1540.50918204072,0.0,1.0
2011-05-19,28.85,28.89,28.83,28.89,1700,22.4730890303028,22.5042475592877,22.4575097658104,22.5042475592877,2182.38800789102,0.0,1.0
2011-05-20,28.63,28.99,28.63,28.99,800,22.3017171208863,22.5821438817497,22.3017171208863,22.5821438817497,1027.00612136048,0.0,1.0
2011-05-23,28.36,28.36,28.36,28.36,200,22.0913970502388,22.0913970502388,22.0913970502388,22.0913970502388,256.751530340119,0.0,1.0
2011-05-24,28.25,28.4,28.24,28.4,600,22.0057110955305,22.1225555792236,21.9979214632843,22.1225555792236,770.254591020358,0.0,1.0
2011-05-25,28.4,28.4,28.39,28.39,300,22.1225555792236,22.1225555792236,22.1147659469774,22.1147659469774,385.127295510179,0.0,1.0
2011-05-26,28.48,28.48,28.33,28.33,500,22.1848726371932,22.1848726371932,22.0680281535001,22.0680281535001,641.878825850299,0.0,1.0
2011-05-27,28.68,28.73,28.56,28.61,1600,22.3406652821173,22.3796134433484,22.2471896951629,22.2861378563939,2054.01224272096,0.0,1.0
2011-05-31,29.05,29.05,28.77,28.97,700,22.6288816752269,22.6288816752269,22.4107719723332,22.5665646172573,898.630356190419,0.0,1.0
2011-06-01,28.4299,28.43,28.4299,28.43,1000,22.1458465796397,22.1459244759622,22.1458465796397,22.1459244759622,1283.7576517006,0.0,1.0
2011-06-02,28.28,28.41,28.106,28.41,800,22.0290799922691,22.1303452114698,21.8935403911851,22.1303452114698,1027.00612136048,0.0,1.0
2011-06-03,28.04,28.04,27.92,28.0,800,21.8421288183602,21.8421288183602,21.7486532314057,21.8109702893754,1027.00612136048,0.0,1.0
2011-06-06,27.73,28.0,27.73,28.0,1100,21.6006502187278,21.8109702893754,21.6006502187278,21.8109702893754,1412.13341687066,0.0,1.0
2011-06-07,27.69,27.92,27.69,27.92,500,21.569491689743,21.7486532314057,21.569491689743,21.7486532314057,641.878825850298,0.0,1.0
2011-06-08,27.59,27.75,27.59,27.75,1100,21.4915953672809,21.6162294832202,21.4915953672809,21.6162294832202,1412.13341687066,0.0,1.0
2011-06-09,27.8,27.86,27.73,27.73,1300,21.6551776444513,21.7019154379285,21.6006502187278,21.6006502187278,1668.88494721077,0.0,1.0
2011-06-10,27.727,27.8499,27.55,27.55,500,21.598313329054,21.6940479093598,21.4604368382961,21.4604368382961,641.878825850297,0.0,1.0
2011-06-13,27.48,27.54,27.43,27.52,1400,21.4059094125727,21.4526472060499,21.3669612513416,21.4370679415575,1797.26071238083,0.0,1.0
2011-06-14,28.02,28.02,27.75,27.75,1000,21.8265495538678,21.8265495538678,21.6162294832202,21.6162294832202,1283.7576517006,0.0,1.0
2011-06-15,27.79,27.96,27.74,27.96,1000,21.647388012205,21.7798117603905,21.608439850974,21.7798117603905,1283.7576517006,0.0,1.0
2011-06-16,27.6599,27.6599,27.17,27.35,4900,21.5460448966819,21.5460448966819,21.1644308129403,21.304644193372,6290.41249333293,0.0,1.0
2011-06-17,27.34,27.89,27.15,27.51,6200,21.2968545611258,21.7252843346671,21.1488515484479,21.4292783093113,7959.2974405437,0.0,1.0
2011-06-20,27.37,27.38,27.21,27.38,2100,21.3202234578644,21.3280130901106,21.1955893419251,21.3280130901106,2695.89106857126,0.0,1.0
2011-06-21,27.67,27.82,27.66,27.82,600,21.5539124252506,21.6707569089437,21.5461227930044,21.6707569089437,770.254591020357,0.0,1.0
2011-06-22,27.94,27.96,27.94,27.95,10300,21.7642324958981,21.7798117603905,21.7642324958981,21.7720221281443,13222.7038125162,0.0,1.0
2011-06-23,27.43,27.43,27.0,27.17,13000,21.4171101247795,21.4171101247795,21.0813697910699,21.2141043416062,16649.7719777528,0.064379,1.0
2011-06-24,27.13,27.9,27.11,27.34,2700,21.1828726826565,21.7840821174389,21.1672568531816,21.3468388921426,3458.0295646102,0.0,1.0
2011-06-27,27.13,27.13,27.13,27.13,0,21.1828726826565,21.1828726826565,21.1828726826565,21.1828726826565,0,0.0,1.0
2011-06-28,27.13,27.13,27.13,27.13,0,21.1828726826565,21.1828726826565,21.1828726826565,21.1828726826565,0,0.0,1.0
2011-06-29,27.13,27.13,27.13,27.13,0,21.1828726826565,21.1828726826565,21.1828726826565,21.1828726826565,0,0.0,1.0
2011-06-30,28.21,28.21,28.21,28.21,200,22.0261274742993,22.0261274742993,22.0261274742993,22.0261274742993,256.150338119274,0.0,1.0
2011-07-01,28.21,28.21,28.21,28.21,0,22.0261274742993,22.0261274742993,22.0261274742993,22.0261274742993,0,0.0,1.0
2011-07-05,28.5892,28.5892,28.05,28.05,14900,22.3222036011428,22.3222036011428,21.9012008385004,21.9012008385004,19083.2001898859,0.0,1.0
2011-07-06,28.6,28.6,28.6,28.6,500,22.3306361490592,22.3306361490592,22.3306361490592,22.3306361490592,640.375845298185,0.0,1.0
2011-07-07,28.6,28.6,28.6,28.6,0,22.3306361490592,22.3306361490592,22.3306361490592,22.3306361490592,0,0.0,1.0
2011-07-08,28.6,28.6,28.6,28.6,0,22.3306361490592,22.3306361490592,22.3306361490592,22.3306361490592,0,0.0,1.0
2011-07-11,28.19,28.23,28.05,28.05,1900,22.0105116448244,22.0417433037742,21.9012008385004,21.9012008385004,2433.42821213311,0.0,1.0
2011-07-12,28.19,28.19,28.19,28.19,0,22.0105116448244,22.0105116448244,22.0105116448244,22.0105116448244,0,0.0,1.0
2011-07-13,28.27,28.27,28.27,28.27,100,22.0729749627239,22.0729749627239,22.0729749627239,22.0729749627239,128.075169059637,0.0,1.0
2011-07-14,28.27,28.27,28.27,28.27,0,22.0729749627239,22.0729749627239,22.0729749627239,22.0729749627239,0,0.0,1.0
2011-07-15,28.27,28.27,28.27,28.27,0,22.0729749627239,22.0729749627239,22.0729749627239,22.0729749627239,0,0.0,1.0
2011-07-18,27.84,27.84,27.84,27.84,200,21.7372346290143,21.7372346290143,21.7372346290143,21.7372346290143,256.150338119274,0.0,1.0
2011-07-19,28.18,28.18,28.18,28.18,300,22.002703730087,22.002703730087,22.002703730087,22.002703730087,384.225507178911,0.0,1.0
2011-07-20,28.18,28.18,28.18,28.18,0,22.002703730087,22.002703730087,22.002703730087,22.002703730087,0,0.0,1.0
2011-07-21,28.18,28.18,28.18,28.18,0,22.002703730087,22.002703730087,22.002703730087,22.002703730087,0,0.0,1.0
2011-07-22,28.18,28.18,28.18,28.18,0,22.002703730087,22.002703730087,22.002703730087,22.002703730087,0,0.0,1.0
2011-07-25,28.18,28.18,28.18,28.18,0,22.002703730087,22.002703730087,22.002703730087,22.002703730087,0,0.0,1.0
2011-07-26,28.18,28.18,28.18,28.18,0,22.002703730087,22.002703730087,22.002703730087,22.002703730087,0,0.0,1.0
2011-07-27,28.18,28.18,28.18,28.18,0,22.002703730087,22.002703730087,22.002703730087,22.002703730087,0,0.0,1.0
2011-07-28,27.8308,27.8308,27.71,27.71,300,21.7300513474558,21.7300513474558,21.6357317374276,21.6357317374276,384.225507178912,0.0,1.0
2011-07-29,27.89,27.89,27.89,27.89,100,21.7762742027014,21.7762742027014,21.7762742027014,21.7762742027014,128.075169059637,0.0,1.0
2011-08-01,27.8,28.36,27.8,28.36,3400,21.7060029700645,22.1432461953608,21.7060029700645,22.1432461953608,4354.55574802767,0.0,1.0
2011-08-02,27.8,27.8,27.8,27.8,0,21.7060029700645,21.7060029700645,21.7060029700645,21.7060029700645,0,0.0,1.0
2011-08-03,26.66,26.93,26.44,26.93,1600,20.8159006899971,21.0267143879078,20.6441265657736,21.0267143879078,2049.2027049542,0.0,1.0
2011-08-04,25.4701,26.91,25.47,26.9,6000,19.8868369153899,21.011098558433,19.8867588362426,21.0032906436955,7684.51014357825,0.0,1.0
2011-08-05,25.53,26.27,25.15,26.27,700,19.9336063246672,20.5113920152372,19.6369055646447,20.5113920152372,896.526183417459,0.0,1.0
2011-08-08,24.022,24.751,23.5425,24.75,1700,18.7561727822622,19.3253697666211,18.3817832706023,19.3245889751474,2177.27787401383,0.0,1.0
2011-08-09,24.0,25.03,24.0,25.03,900,18.7389953698399,19.5432105877955,18.7389953698399,19.5432105877955,1152.67652153673,0.0,1.0
2011-08-10,24.2499,24.25,24.2499,24.25,1300,18.9341151591283,18.9341932382757,18.9341151591283,18.9341932382757,1664.97719777529,0.0,1.0
2011-08-11,24.25,24.25,24.25,24.25,0,18.9341932382757,18.9341932382757,18.9341932382757,18.9341932382757,0,0.0,1.0
2011-08-12,25.79,25.79,25.79,25.79,300,20.1366121078404,20.1366121078404,20.1366121078404,20.1366121078404,384.225507178912,0.0,1.0
2011-08-15,25.79,25.79,25.79,25.79,0,20.1366121078404,20.1366121078404,20.1366121078404,20.1366121078404,0,0.0,1.0
2011-08-16,25.6,25.6,25.6,25.6,100,19.9882617278292,19.9882617278292,19.9882617278292,19.9882617278292,128.075169059637,0.0,1.0
2011-08-17,25.83,26.2,25.72,26.2,300,20.1678437667902,20.4567366120752,20.0819567046784,20.4567366120752,384.225507178911,0.0,1.0
2011-08-18,24.3499,24.56,24.3498,24.56,2000,19.0121943065027,19.1762385951361,19.0121162273553,19.1762385951361,2561.50338119274,0.0,1.0
2011-08-19,24.35,24.35,24.35,24.35,0,19.01227238565,19.01227238565,19.01227238565,19.01227238565,0,0.0,1.0
2011-08-22,24.29,24.87,24.18,24.18,242700,18.9654248972254,19.4182839519966,18.8795378351137,18.8795378351137,310838.43530774,0.0,1.0
2011-08-23,24.87,24.87,24.19,24.23,17100,19.4182839519966,19.4182839519966,18.8873457498511,18.9185774088008,21900.8539091979,0.0,1.0
2011-08-24,24.91,25.19,24.91,25.19,1200,19.4495156109463,19.6681372235944,19.4495156109463,19.6681372235944,1536.90202871565,0.0,1.0
2011-08-25,24.91,24.91,24.91,24.91,0,19.4495156109463,19.4495156109463,19.4495156109463,19.4495156109463,0,0.0,1.0
2011-08-26,24.91,24.91,24.91,24.91,0,19.4495156109463,19.4495156109463,19.4495156109463,19.4495156109463,0,0.0,1.0
2011-08-29,26.01,26.2,25.7,25.7,68600,20.308386232064,20.4567366120752,20.0663408752035,20.0663408752035,87859.565974911,0.0,1.0
2011-08-30,26.18,26.18,25.95,25.95,1300,20.4411207826003,20.4411207826003,20.2615387436394,20.2615387436394,1664.97719777529,0.0,1.0
2011-08-31,26.24,26.25,26.24,26.25,800,20.4879682710249,20.4957761857624,20.4879682710249,20.4957761857624,1024.6013524771,0.0,1.0
2011-09-01,26.24,26.24,26.24,26.24,0,20.4879682710249,20.4879682710249,20.4879682710249,20.4879682710249,0,0.0,1.0
2011-09-02,25.38,25.38,25.38,25.38,100,19.8164876036057,19.8164876036057,19.8164876036057,19.8164876036057,128.075169059637,0.0,1.0
2011-09-06,25.38,25.38,25.38,25.38,0,19.8164876036057,19.8164876036057,19.8164876036057,19.8164876036057,0,0.0,1.0
2011-09-07,25.31,25.31,25.31,25.31,100,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,128.075169059637,0.0,1.0
2011-09-08,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-09,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-12,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-13,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-14,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-15,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-16,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-19,25.31,25.31,25.31,25.31,0,19.7618322004436,19.7618322004436,19.7618322004436,19.7618322004436,0,0.0,1.0
2011-09-20,25.84,25.84,25.84,25.84,600,20.1756516815276,20.1756516815276,20.1756516815276,20.1756516815276,768.451014357823,0.0,1.0
2011-09-21,25.56,25.56,25.56,25.56,2200,19.9570300688795,19.9570300688795,19.9570300688795,19.9570300688795,2817.65371931201,0.0,1.0
2011-09-22,24.34,24.34,24.34,24.34,200,19.0044644709126,19.0044644709126,19.0044644709126,19.0044644709126,256.150338119274,0.0,1.0
2011-09-23,24.34,24.34,24.34,24.34,0,19.0044644709126,19.0044644709126,19.0044644709126,19.0044644709126,0,0.0,1.0
2011-09-26,24.34,24.34,24.34,24.34,0,19.0584382431181,19.0584382431181,19.0584382431181,19.0584382431181,0,0.069127,1.0
2011-09-27,24.34,24.34,24.34,24.34,0,19.0584382431181,19.0584382431181,19.0584382431181,19.0584382431181,0,0.0,1.0
2011-09-28,25.11,25.11,24.73,24.73,2600,19.6613551472759,19.6613551472759,19.3638117400292,19.3638117400292,3320.5239166358,0.0,1.0
2011-09-29,25.11,25.11,25.11,25.11,0,19.6613551472759,19.6613551472759,19.6613551472759,19.6613551472759,0,0.0,1.0
2011-09-30,24.42,24.42,24.42,24.42,200,19.1210789604332,19.1210789604332,19.1210789604332,19.1210789604332,255.424916664292,0.0,1.0
2011-10-03,24.42,24.42,24.42,24.42,0,19.1210789604332,19.1210789604332,19.1210789604332,19.1210789604332,0,0.0,1.0
2011-10-04,24.42,24.42,24.42,24.42,0,19.1210789604332,19.1210789604332,19.1210789604332,19.1210789604332,0,0.0,1.0
2011-10-05,23.95,23.982,23.95,23.95,900,18.753064746207,18.778121033133,18.753064746207,18.753064746207,1149.41212498932,0.0,1.0
2011-10-06,24.9,24.9,24.45,24.45,2000,19.4969232643237,19.4969232643237,19.1445692294263,19.1445692294263,2554.24916664293,0.0,1.0
2011-10-07,24.9,24.9,24.9,24.9,0,19.4969232643237,19.4969232643237,19.4969232643237,19.4969232643237,0,0.0,1.0
2011-10-10,25.291,25.44,25.291,25.44,1300,19.8030797702013,19.9197481062006,19.8030797702013,19.9197481062006,1660.2619583179,0.0,1.0
2011-10-11,25.29,25.29,25.29,25.29,0,19.8022967612348,19.8022967612348,19.8022967612348,19.8022967612348,0,0.0,1.0
2011-10-12,26.01,26.01,26.01,26.01,156300,20.3660632170707,20.3660632170707,20.3660632170707,20.3660632170707,199614.572373145,0.0,1.0
2011-10-13,26.01,26.01,26.01,26.01,0,20.3660632170707,20.3660632170707,20.3660632170707,20.3660632170707,0,0.0,1.0
2011-10-14,25.89,25.89,25.89,25.89,100,20.2721021410981,20.2721021410981,20.2721021410981,20.2721021410981,127.712458332146,0.0,1.0
2011-10-17,25.81,25.9,25.81,25.9,700,20.209461423783,20.2799322307624,20.209461423783,20.2799322307624,893.987208325022,0.0,1.0
2011-10-18,25.53,25.53,25.53,25.53,400,19.9902189131801,19.9902189131801,19.9902189131801,19.9902189131801,510.849833328586,0.0,1.0
2011-10-19,26.18,26.18,26.18,26.18,1100,20.4991747413653,20.4991747413653,20.4991747413653,20.4991747413653,1404.83704165361,0.0,1.0
2011-10-20,25.91,25.91,25.91,25.91,300,20.2877623204268,20.2877623204268,20.2877623204268,20.2877623204268,383.13737499644,0.0,1.0
2011-10-21,25.91,25.91,25.91,25.91,0,20.2877623204268,20.2877623204268,20.2877623204268,20.2877623204268,0,0.0,1.0
2011-10-24,26.83,26.87,26.83,26.87,1100,21.0081305695504,21.039450928208,21.0081305695504,21.039450928208,1404.83704165361,0.0,1.0
2011-10-25,26.56,26.56,26.56,26.56,200,20.796718148612,20.796718148612,20.796718148612,20.796718148612,255.424916664292,0.0,1.0
2011-10-26,26.56,26.56,26.56,26.56,0,20.796718148612,20.796718148612,20.796718148612,20.796718148612,0,0.0,1.0
2011-10-27,27.1701,27.1701,27.17,27.17,300,21.2744319190362,21.2744319190362,21.2743536181396,21.2743536181396,383.13737499644,0.0,1.0
2011-10-28,27.28,27.35,27.28,27.35,500,21.3604846044479,21.4152952320986,21.3604846044479,21.4152952320986,638.56229166073,0.0,1.0
2011-10-31,27.02,27.02,27.02,27.02,800,21.1569022731738,21.1569022731738,21.1569022731738,21.1569022731738,1021.69966665717,0.0,1.0
2011-11-01,26.2,26.46,26.2,26.46,400,20.5148349206941,20.7184172519681,20.5148349206941,20.7184172519681,510.849833328584,0.0,1.0
2011-11-02,26.2,26.2,26.2,26.2,0,20.5148349206941,20.5148349206941,20.5148349206941,20.5148349206941,0,0.0,1.0
2011-11-03,26.52,26.52,26.52,26.52,100,20.7653977899544,20.7653977899544,20.7653977899544,20.7653977899544,127.712458332147,0.0,1.0
2011-11-04,26.54,26.54,26.54,26.54,100,20.7810579692832,20.7810579692832,20.7810579692832,20.7810579692832,127.712458332146,0.0,1.0
2011-11-07,26.88,26.88,26.88,26.88,1100,21.0472810178724,21.0472810178724,21.0472810178724,21.0472810178724,1404.83704165361,0.0,1.0
2011-11-08,26.88,26.88,26.88,26.88,0,21.0472810178724,21.0472810178724,21.0472810178724,21.0472810178724,0,0.0,1.0
2011-11-09,26.88,26.88,26.88,26.88,0,21.0472810178724,21.0472810178724,21.0472810178724,21.0472810178724,0,0.0,1.0
2011-11-10,26.88,26.88,26.88,26.88,0,21.0472810178724,21.0472810178724,21.0472810178724,21.0472810178724,0,0.0,1.0
2011-11-11,26.88,26.88,26.88,26.88,0,21.0472810178724,21.0472810178724,21.0472810178724,21.0472810178724,0,0.0,1.0
2011-11-14,26.67,26.82,26.58,26.77,11400,20.8828491349203,21.0003004798861,20.8123783279408,20.9611500315641,14559.2202498646,0.0,1.0
2011-11-15,26.84,27.04,26.56,26.64,25900,21.0159606592148,21.1725624525026,20.796718148612,20.8593588659271,33077.5267080259,0.0,1.0
2011-11-16,26.55,26.84,26.55,26.65,3800,20.7888880589476,21.0159606592148,20.7888880589476,20.8671889555915,4853.07341662156,0.0,1.0
2011-11-17,26.51,26.51,26.51,26.51,200,20.7575677002901,20.7575677002901,20.7575677002901,20.7575677002901,255.424916664292,0.0,1.0
2011-11-18,26.51,26.51,26.51,26.51,0,20.7575677002901,20.7575677002901,20.7575677002901,20.7575677002901,0,0.0,1.0
2011-11-21,26.51,26.51,26.51,26.51,0,20.7575677002901,20.7575677002901,20.7575677002901,20.7575677002901,0,0.0,1.0
2011-11-22,25.46,25.63,25.29,25.52,17400,19.9354082855294,20.068519809824,19.8022967612348,19.9823888235157,22221.9677497935,0.0,1.0
2011-11-23,25.03,25.11,25.03,25.11,1300,19.5987144299608,19.6613551472759,19.5987144299608,19.6613551472759,1660.2619583179,0.0,1.0
2011-11-25,25.03,25.03,25.03,25.03,1100,19.5987144299608,19.5987144299608,19.5987144299608,19.5987144299608,1404.83704165361,0.0,1.0
2011-11-28,25.67,25.67,25.67,25.67,100,20.0998401684815,20.0998401684815,20.0998401684815,20.0998401684815,127.712458332147,0.0,1.0
2011-11-29,25.7,25.81,25.62,25.67,15400,20.1233304374747,20.209461423783,20.0606897201596,20.0998401684815,19667.7185831505,0.0,1.0
2011-11-30,26.56,26.57,26.55,26.57,4233800,20.796718148612,20.8045482382764,20.7888880589476,20.8045482382764,5407090.06086641,0.0,1.0
2011-12-01,26.67,26.67,26.42,26.42,3900,20.8828491349203,20.8828491349203,20.6870968933106,20.6870968933106,4980.78587495369,0.0,1.0
2011-12-02,26.67,26.67,26.67,26.67,0,20.8828491349203,20.8828491349203,20.8828491349203,20.8828491349203,0,0.0,1.0
2011-12-05,27.33,27.41,26.91,27.1,152800,21.3996350527698,21.4622757700849,21.0707712868655,21.2195429904889,195144.63633152,0.0,1.0
2011-12-06,27.2,27.2,26.98,26.98,2000,21.2978438871328,21.2978438871328,21.1255819145162,21.1255819145162,2554.24916664292,0.0,1.0
2011-12-07,26.88,26.88,26.85,26.86,4000,21.0472810178724,21.0472810178724,21.0237907488792,21.0316208385436,5108.49833328585,0.0,1.0
2011-12-08,26.78,26.78,26.78,26.78,3100,20.9689801212285,20.9689801212285,20.9689801212285,20.9689801212285,3959.08620829654,0.0,1.0
2011-12-09,26.96,26.96,26.96,26.96,5500,21.1099217351875,21.1099217351875,21.1099217351875,21.1099217351875,7024.18520826804,0.0,1.0
2011-12-12,26.55,26.95,26.55,26.95,2700,20.7888880589476,21.1020916455231,20.7888880589476,21.1020916455231,3448.23637496795,0.0,1.0
2011-12-13,26.3,26.89,26.29,26.86,1800,20.5931358173379,21.0551111075368,20.5853057276735,21.0316208385436,2298.82424997864,0.0,1.0
2011-12-14,26.05,26.05,26.05,26.05,100,20.3973835757283,20.3973835757283,20.3973835757283,20.3973835757283,127.712458332146,0.0,1.0
2011-12-15,26.05,26.05,26.05,26.05,0,20.3973835757283,20.3973835757283,20.3973835757283,20.3973835757283,0,0.0,1.0
2011-12-16,26.2,26.83,26.05,26.83,3500,20.5148349206941,21.0081305695504,20.3973835757283,21.0081305695504,4469.93604162511,0.0,1.0
2011-12-19,26.08,26.27,25.96,26.02,46000,20.4208738447214,20.5696455483448,20.3269127687488,20.3738933067351,58747.7308327873,0.0,1.0
2011-12-20,26.65,26.65,26.65,26.65,200,20.8671889555915,20.8671889555915,20.8671889555915,20.8671889555915,255.424916664292,0.0,1.0
2011-12-21,26.56,26.61,26.45,26.52,15700,20.796718148612,20.8358685969339,20.7105871623037,20.7653977899544,20050.855958147,0.0,1.0
2011-12-22,26.95,27.03,26.8,26.84,2000,21.1426084444915,21.2053694343081,21.0249315885852,21.0563120834935,2549.35431176862,0.051745,1.0
2011-12-23,26.95,26.95,26.95,26.95,0,21.1426084444915,21.1426084444915,21.1426084444915,21.1426084444915,0,0.0,1.0
2011-12-27,27.22,27.23,27.22,27.23,300,21.3544267851227,21.3622719088498,21.3544267851227,21.3622719088498,382.403146765294,0.0,1.0
2011-12-28,26.89,26.89,26.89,26.89,1100,21.095537702129,21.095537702129,21.095537702129,21.095537702129,1402.14487147274,0.0,1.0
2011-12-29,27.04,27.04,27.04,27.04,500,21.2132145580352,21.2132145580352,21.2132145580352,21.2132145580352,637.338577942156,0.0,1.0
2011-12-30,27.2,27.3,27.05,27.05,86800,21.3387365376686,21.4171877749394,21.2210596817623,21.2210596817623,110641.977130758,0.0,1.0
2012-01-03,27.5,27.82,27.49,27.51,40400,21.5740902494811,21.8251342087478,21.566245125754,21.5819353732082,51496.9570977261,0.0,1.0
2012-01-04,27.44,27.52,27.35,27.35,60700,21.5270195071186,21.5897804969353,21.4564133935748,21.4564133935748,77372.9033621776,0.0,1.0
2012-01-05,27.22,27.3,27.21,27.29,15000,21.3544267851227,21.4171877749394,21.3465816613956,21.4093426512123,19120.1573382647,0.0,1.0
2012-01-06,27.48,27.48,27.48,27.48,100,21.5584000020269,21.5584000020269,21.5584000020269,21.5584000020269,127.467715588431,0.0,1.0
2012-01-09,27.44,27.78,27.43,27.78,13500,21.5270195071186,21.7937537138394,21.5191743833915,21.7937537138394,17208.1416044382,0.0,1.0
2012-01-10,27.76,27.84,27.73,27.82,22100,21.7780634663853,21.8408244562019,21.754528095204,21.8251342087478,28170.3651450432,0.0,1.0
2012-01-11,27.81,28.0,27.65,28.0,113500,21.8172890850207,21.9663464358353,21.6917671053873,21.9663464358353,144675.857192869,0.0,1.0
2012-01-12,27.78,28.37,27.64,27.84,32000,21.7937537138394,22.2566160137374,21.6839219816603,21.8408244562019,40789.668988298,0.0,1.0
2012-01-13,27.69,27.71,27.63,27.64,30400,21.7231476002957,21.7388378477498,21.6760768579332,21.6839219816603,38750.185538883,0.0,1.0
2012-01-17,27.9,27.98,27.9,27.91,3600,21.8878951985644,21.9506561883811,21.8878951985644,21.8957403222915,4588.83776118353,0.0,1.0
2012-01-18,28.05,28.05,27.96,27.98,24600,22.0055720544707,22.0055720544707,21.934965940927,21.9506561883811,31357.0580347541,0.0,1.0
2012-01-19,28.29,28.3,28.2699,28.3,9900,22.1938550239207,22.2017001476478,22.1780863252293,22.2017001476478,12619.3038432547,0.0,1.0
2012-01-20,28.22,28.23,28.12,28.12,21200,22.1389391578311,22.1467842815582,22.0604879205603,22.0604879205603,27023.1557047474,0.0,1.0
2012-01-23,28.33,28.5,28.28,28.5,1400,22.2252355188291,22.3586026221895,22.1860099001936,22.3586026221895,1784.54801823803,0.0,1.0
2012-01-24,28.33,28.33,28.33,28.33,0,22.2252355188291,22.2252355188291,22.2252355188291,22.2252355188291,0,0.0,1.0
2012-01-25,28.56,28.56,28.21,28.21,1700,22.405673364552,22.405673364552,22.1310940341041,22.1310940341041,2166.95116500333,0.0,1.0
2012-01-26,28.35,28.66,28.35,28.61,219100,22.2409257662832,22.4841246018228,22.2409257662832,22.4448989831874,279281.764854253,0.0,1.0
2012-01-27,28.35,28.35,28.35,28.35,0,22.2409257662832,22.2409257662832,22.2409257662832,22.2409257662832,0,0.0,1.0
2012-01-30,28.21,28.22,27.88,27.88,11200,22.1310940341041,22.1389391578311,21.8722049511103,21.8722049511103,14276.3841459043,0.0,1.0
2012-01-31,28.25,28.25,28.13,28.13,400,22.1624745290124,22.1624745290124,22.0683330442874,22.0683330442874,509.870862353724,0.0,1.0
2012-02-01,28.49,28.64,28.43,28.47,53400,22.3507574984624,22.4684343543687,22.3036867560999,22.3350672510082,68067.7601242222,0.0,1.0
2012-02-02,28.49,28.49,28.49,28.49,0,22.3507574984624,22.3507574984624,22.3507574984624,22.3507574984624,0,0.0,1.0
2012-02-03,28.94,28.98,28.88,28.88,12100,22.7037880661812,22.7351685610895,22.6567173238187,22.6567173238187,15423.5935862002,0.0,1.0
2012-02-06,28.9,28.91,28.9,28.91,2400,22.6724075712728,22.6802526949999,22.6724075712728,22.6802526949999,3059.22517412235,0.0,1.0
2012-02-07,29.04,29.06,28.84,28.84,491900,22.782239303452,22.7979295509062,22.6253368289103,22.6253368289103,627013.692979493,0.0,1.0
2012-02-08,29.06,29.06,29.02,29.02,1000,22.7979295509062,22.7979295509062,22.7665490559979,22.7665490559979,1274.67715588431,0.0,1.0
2012-02-09,29.06,29.06,29.06,29.06,0,22.7979295509062,22.7979295509062,22.7979295509062,22.7979295509062,0,0.0,1.0
2012-02-10,29.06,29.06,29.06,29.06,400,22.7979295509062,22.7979295509062,22.7979295509062,22.7979295509062,509.870862353724,0.0,1.0
2012-02-13,29.16,29.16,29.16,29.16,156900,22.876380788177,22.876380788177,22.876380788177,22.876380788177,199996.845758249,0.0,1.0
2012-02-14,29.08,29.08,28.94,29.08,39400,22.8136197983604,22.8136197983604,22.7037880661812,22.8136197983604,50222.2799418418,0.0,1.0
2012-02-15,29.08,29.08,29.08,29.08,0,22.8136197983604,22.8136197983604,22.8136197983604,22.8136197983604,0,0.0,1.0
2012-02-16,29.31,29.31,29.26,29.26,1000,22.9940576440833,22.9940576440833,22.9548320254479,22.9548320254479,1274.67715588431,0.0,1.0
2012-02-17,29.31,29.31,29.31,29.31,0,22.9940576440833,22.9940576440833,22.9940576440833,22.9940576440833,0,0.0,1.0
2012-02-21,29.42,29.42,29.42,29.42,1400,23.0803540050812,23.0803540050812,23.0803540050812,23.0803540050812,1784.54801823804,0.0,1.0
2012-02-22,29.42,29.42,29.42,29.42,0,23.0803540050812,23.0803540050812,23.0803540050812,23.0803540050812,0,0.0,1.0
2012-02-23,29.42,29.42,29.42,29.42,0,23.0803540050812,23.0803540050812,23.0803540050812,23.0803540050812,0,0.0,1.0
2012-02-24,29.49,29.519,29.49,29.519,1900,23.1352698711708,23.1580207299793,23.1352698711708,23.1580207299793,2421.88659618019,0.0,1.0
2012-02-27,29.58,29.58,29.58,29.58,200,23.2058759847146,23.2058759847146,23.2058759847146,23.2058759847146,254.935431176862,0.0,1.0
2012-02-28,29.65,29.65,29.59,29.59,500,23.2607918508042,23.2607918508042,23.2137211084416,23.2137211084416,637.338577942154,0.0,1.0
2012-02-29,29.75,29.75,29.694,29.7,400,23.339243088075,23.339243088075,23.2953103952033,23.3000174694396,509.870862353724,0.0,1.0
2012-03-01,29.75,29.75,29.75,29.75,0,23.339243088075,23.339243088075,23.339243088075,23.339243088075,0,0.0,1.0
2012-03-02,29.65,29.65,29.65,29.65,200,23.2607918508042,23.2607918508042,23.2607918508042,23.2607918508042,254.935431176862,0.0,1.0
2012-03-05,29.48,29.49,29.409,29.49,25000,23.1274247474437,23.1352698711708,23.0717243689814,23.1352698711708,31866.9288971078,0.0,1.0
2012-03-06,29.02,29.04,28.99,29.04,500,22.7665490559979,22.782239303452,22.7430136848166,22.782239303452,637.338577942154,0.0,1.0
2012-03-07,29.22,29.22,29.1099,29.1099,300,22.9234515305395,22.9234515305395,22.8370767183043,22.8370767183043,382.403146765294,0.0,1.0
2012-03-08,29.53,29.53,29.479,29.479,700,23.1666503660791,23.1666503660791,23.126640235071,23.126640235071,892.27400911902,0.0,1.0
2012-03-09,29.69,29.69,29.61,29.61,3100,23.2921723457125,23.2921723457125,23.2294113558958,23.2294113558958,3951.49918324136,0.0,1.0
2012-03-12,29.64,29.64,29.64,29.64,100,23.2529467270771,23.2529467270771,23.2529467270771,23.2529467270771,127.467715588431,0.0,1.0
2012-03-13,29.86,29.87,29.86,29.87,400,23.4255394490729,23.4333845728,23.4255394490729,23.4333845728,509.870862353725,0.0,1.0
2012-03-14,30.07,30.07,30.07,30.07,300,23.5902870473417,23.5902870473417,23.5902870473417,23.5902870473417,382.403146765293,0.0,1.0
2012-03-15,30.28,30.28,30.1085,30.14,400,23.7550346456104,23.7550346456104,23.620490773691,23.6452029134313,509.870862353725,0.0,1.0
2012-03-16,30.33,30.36,30.33,30.36,1300,23.7942602642459,23.8177956354271,23.7942602642459,23.8177956354271,1657.0803026496,0.0,1.0
2012-03-19,30.3501,30.374,30.34,30.374,1100,23.8100289629373,23.828778808645,23.8021053879729,23.828778808645,1402.14487147274,0.0,1.0
2012-03-20,30.35,30.35,30.35,30.35,0,23.8099505117,23.8099505117,23.8099505117,23.8099505117,0,0.0,1.0
2012-03-21,30.35,30.35,30.35,30.35,0,23.8099505117,23.8099505117,23.8099505117,23.8099505117,0,0.0,1.0
2012-03-22,30.35,30.35,30.35,30.35,0,23.8099505117,23.8099505117,23.8099505117,23.8099505117,0,0.0,1.0
2012-03-23,30.35,30.35,30.35,30.35,0,23.9116390054505,23.9116390054505,23.9116390054505,23.9116390054505,0,0.12962,1.0
2012-03-26,30.35,30.35,30.35,30.35,0,23.9116390054505,23.9116390054505,23.9116390054505,23.9116390054505,0,0.0,1.0
2012-03-27,30.51,30.75,30.51,30.75,1000,24.0376970694002,24.2267841653246,24.0376970694002,24.2267841653246,1269.25636478043,0.0,1.0
2012-03-28,30.08,30.08,30.08,30.08,200,23.6989160225355,23.6989160225355,23.6989160225355,23.6989160225355,253.851272956085,0.0,1.0
2012-03-29,30.18,30.18,30.071,30.09,1600,23.777702312504,23.777702312504,23.6918252564383,23.7067946515323,2030.81018364868,0.0,1.0
2012-03-30,30.28,30.28,30.28,30.28,400,23.8564886024725,23.8564886024725,23.8564886024725,23.8564886024725,507.702545912172,0.0,1.0
2012-04-02,30.48,30.583,30.24,30.24,5700,24.0140611824096,24.0952110610772,23.8249740864851,23.8249740864851,7234.76127924844,0.0,1.0
2012-04-03,30.36,30.48,30.36,30.48,500,23.9195176344474,24.0140611824096,23.9195176344474,24.0140611824096,634.628182390213,0.0,1.0
2012-04-04,30.11,30.31,30.035,30.29,18500,23.722551909526,23.8801244894631,23.6634621920496,23.8643672314694,23481.2427484379,0.0,1.0
2012-04-05,30.0801,30.11,30.08,30.11,500,23.6989948088254,23.722551909526,23.6989160225355,23.722551909526,634.628182390215,0.0,1.0
2012-04-09,30.08,30.08,30.08,30.08,0,23.6989160225355,23.6989160225355,23.6989160225355,23.6989160225355,0,0.0,1.0
2012-04-10,29.41,29.45,29.41,29.45,200,23.1710478797463,23.2025623957337,23.1710478797463,23.2025623957337,253.851272956085,0.0,1.0
2012-04-11,29.46,29.46,29.43,29.44,600,23.2104410247305,23.2104410247305,23.18680513774,23.1946837667368,761.553818868258,0.0,1.0
2012-04-12,29.85,29.85,29.85,29.85,200,23.5177075556078,23.5177075556078,23.5177075556078,23.5177075556078,253.851272956086,0.0,1.0
2012-04-13,29.5,29.53,29.5,29.53,500,23.2419555407179,23.2655914277085,23.2419555407179,23.2655914277085,634.628182390216,0.0,1.0
2012-04-16,29.59,29.59,29.5,29.5,800,23.3128632016896,23.3128632016896,23.2419555407179,23.2419555407179,1015.40509182434,0.0,1.0
2012-04-17,29.59,29.59,29.59,29.59,0,23.3128632016896,23.3128632016896,23.3128632016896,23.3128632016896,0,0.0,1.0
2012-04-18,29.83,29.88,29.7,29.79,157100,23.5019502976141,23.5413434425984,23.399528120655,23.4704357816267,199400.174907005,0.0,1.0
2012-04-19,29.83,29.83,29.83,29.83,0,23.5019502976141,23.5019502976141,23.5019502976141,23.5019502976141,0,0.0,1.0
2012-04-20,29.83,29.83,29.83,29.83,0,23.5019502976141,23.5019502976141,23.5019502976141,23.5019502976141,0,0.0,1.0
2012-04-23,29.83,29.83,29.83,29.83,0,23.5019502976141,23.5019502976141,23.5019502976141,23.5019502976141,0,0.0,1.0
2012-04-24,29.83,29.83,29.83,29.83,0,23.5019502976141,23.5019502976141,23.5019502976141,23.5019502976141,0,0.0,1.0
2012-04-25,29.87,29.95,29.84,29.89,25800,23.5334648136015,23.5964938455764,23.509828926611,23.5492220715952,32746.8142113351,0.0,1.0
2012-04-26,30.13,30.13,29.95,29.95,1000,23.7383091675197,23.7383091675197,23.5964938455764,23.5964938455764,1269.25636478043,0.0,1.0
2012-04-27,30.3,30.3,30.3,30.3,500,23.8722458604662,23.8722458604662,23.8722458604662,23.8722458604662,634.628182390215,0.0,1.0
2012-04-30,30.1,30.2,30.07,30.19,120000,23.7146732805292,23.7934595704977,23.6910373935386,23.7855809415008,152310.763773651,0.0,1.0
2012-05-01,30.24,30.46,30.09,30.09,13400,23.8249740864851,23.9983039244159,23.7067946515323,23.7067946515323,17008.0352880577,0.0,1.0
2012-05-02,30.23,30.23,30.05,30.09,11000,23.8170954574883,23.8170954574883,23.6752801355449,23.7067946515323,13961.8200125847,0.0,1.0
2012-05-03,29.91,30.0,29.88,30.0,5800,23.5649793295889,23.6358869905606,23.5413434425984,23.6358869905606,7361.6869157265,0.0,1.0
2012-05-04,29.91,29.91,29.91,29.91,0,23.5649793295889,23.5649793295889,23.5649793295889,23.5649793295889,0,0.0,1.0
2012-05-07,29.5,29.61,29.39,29.61,500,23.2419555407179,23.3286204596833,23.1552906217526,23.3286204596833,634.628182390216,0.0,1.0
2012-05-08,29.398,29.398,29.18,29.35,3700,23.16159352495,23.16159352495,22.9898394128186,23.1237761057651,4696.24854968759,0.0,1.0
2012-05-09,29.4,29.4,29.4,29.4,0,23.1631692507494,23.1631692507494,23.1631692507494,23.1631692507494,0,0.0,1.0
2012-05-10,29.24,29.38,29.24,29.26,119200,23.0371111867998,23.1474119927557,23.0371111867998,23.0528684447935,151295.358681827,0.0,1.0
2012-05-11,29.29,29.39,29.21,29.22,14000,23.076504331784,23.1552906217526,23.0134752998092,23.021353928806,17769.589106926,0.0,1.0
2012-05-14,28.91,29.07,28.83,29.07,3000,22.7771164299036,22.9031744938532,22.7140873979288,22.9031744938532,3807.76909434128,0.0,1.0
2012-05-15,28.67,28.92,28.67,28.92,4000,22.5880293339791,22.7849950589004,22.5880293339791,22.7849950589004,5077.02545912171,0.0,1.0
2012-05-16,28.638,28.76,28.638,28.76,1200,22.5628177211892,22.6589369949508,22.5628177211892,22.6589369949508,1523.10763773651,0.0,1.0
2012-05-17,28.13,28.365,28.13,28.365,1000,22.162583368149,22.3477311495751,22.162583368149,22.3477311495751,1269.25636478043,0.0,1.0
2012-05-18,27.94,27.94,27.87,27.94,55100,22.0128894172088,22.0128894172088,21.9577390142308,22.0128894172088,69936.0256994016,0.0,1.0
2012-05-21,27.99,28.15,27.99,28.15,900,22.0522825621931,22.1783406261427,22.0522825621931,22.1783406261427,1142.33072830238,0.0,1.0
2012-05-22,28.57,28.57,28.55,28.55,200,22.5092430440106,22.5092430440106,22.4934857860169,22.4934857860169,253.851272956085,0.0,1.0
2012-05-23,28.096,28.2155,28.0,28.2155,3700,22.1357960295597,22.2299456460721,22.0601611911899,22.2299456460721,4696.24854968759,0.0,1.0
2012-05-24,28.45,28.54,28.45,28.54,400,22.4146994960483,22.48560715702,22.4146994960483,22.48560715702,507.702545912172,0.0,1.0
2012-05-25,28.515,28.515,28.44,28.44,1000,22.4659105845279,22.4659105845279,22.4068208670515,22.4068208670515,1269.25636478043,0.0,1.0
2012-05-29,28.58,28.58,28.58,28.58,2700,22.5171216730074,22.5171216730074,22.5171216730074,22.5171216730074,3426.99218490716,0.0,1.0
2012-05-30,28.58,28.58,28.58,28.58,0,22.5171216730074,22.5171216730074,22.5171216730074,22.5171216730074,0,0.0,1.0
2012-05-31,28.33,28.33,28.33,28.33,21000,22.3201559480861,22.3201559480861,22.3201559480861,22.3201559480861,26654.383660389,0.0,1.0
2012-06-01,27.5,27.82,27.5,27.7901,3000,21.6662297413472,21.9183458692466,21.6662297413472,21.894788768546,3807.76909434129,0.0,1.0
2012-06-04,27.46,27.46,27.434,27.434,400,21.6347152253598,21.6347152253598,21.614230789968,21.614230789968,507.702545912172,0.0,1.0
2012-06-05,27.7,27.7,27.7,27.7,200,21.8238023212843,21.8238023212843,21.8238023212843,21.8238023212843,253.851272956086,0.0,1.0
2012-06-06,28.26,28.26,28.26,28.26,200,22.2650055451081,22.2650055451081,22.2650055451081,22.2650055451081,253.851272956086,0.0,1.0
2012-06-07,28.48,28.57,28.34,28.57,17900,22.4383353830389,22.5092430440106,22.3280345770829,22.5092430440106,22719.6889295697,0.0,1.0
2012-06-08,28.51,28.52,28.51,28.52,500,22.4619712700294,22.4698498990263,22.4619712700294,22.4698498990263,634.628182390216,0.0,1.0
2012-06-11,28.68,28.68,28.68,28.68,1200,22.595907962976,22.595907962976,22.595907962976,22.595907962976,1523.10763773651,0.0,1.0
2012-06-12,28.41,28.46,28.22,28.22,22200,22.3831849800609,22.4225781250452,22.2334910291207,22.2334910291207,28177.4912981255,0.0,1.0
2012-06-13,28.47,28.52,28.37,28.37,1100,22.430456754042,22.4698498990263,22.3516704640735,22.3516704640735,1396.18200125847,0.0,1.0
2012-06-14,28.32,28.38,28.3,28.38,15200,22.3122773190892,22.3595490930703,22.2965200610955,22.3595490930703,19292.6967446625,0.0,1.0
2012-06-15,28.84,28.85,28.68,28.73,18100,22.7219660269256,22.7298446559225,22.595907962976,22.6353011079602,22973.5402025258,0.0,1.0
2012-06-18,28.84,28.84,28.84,28.84,0,22.7219660269256,22.7219660269256,22.7219660269256,22.7219660269256,0,0.0,1.0
2012-06-19,29.36,29.36,29.27,29.27,189800,23.131654734762,23.131654734762,23.0607470737903,23.0607470737903,240904.858035325,0.0,1.0
2012-06-20,29.19,29.25,29.158,29.25,18700,22.9977180418155,23.0449898157966,22.9725064290256,23.0449898157966,23735.094021394,0.0,1.0
2012-06-21,29.19,29.19,29.19,29.19,0,22.9977180418155,22.9977180418155,22.9977180418155,22.9977180418155,0,0.0,1.0
2012-06-22,28.64,28.67,28.63,28.67,1700,22.6755254483037,22.6992777445135,22.6676080162337,22.6992777445135,2147.16082813606,0.141055,1.0
2012-06-25,28.64,28.64,28.64,28.64,0,22.6755254483037,22.6755254483037,22.6755254483037,22.6755254483037,0,0.0,1.0
2012-06-26,28.36,28.36,28.29,28.29,600,22.4538373503454,22.4538373503454,22.3984153258558,22.3984153258558,757.821468753903,0.0,1.0
2012-06-27,28.36,28.36,28.36,28.36,0,22.4538373503454,22.4538373503454,22.4538373503454,22.4538373503454,0,0.0,1.0
2012-06-28,28.27,28.42,28.27,28.42,369600,22.3825804617159,22.501341942765,22.3825804617159,22.501341942765,466818.024752405,0.0,1.0
2012-06-29,29.13,29.15,29.03,29.03,17600,23.0634796197306,23.0793144838705,22.9843052990313,22.9843052990313,22229.4297501145,0.0,1.0
2012-07-02,29.28,29.32,29.23,29.32,55000,23.1822411007797,23.2139108290595,23.14265394043,23.2139108290595,69466.9679691079,0.0,1.0
2012-07-03,29.28,29.28,29.28,29.28,0,23.1822411007797,23.1822411007797,23.1822411007797,23.1822411007797,0,0.0,1.0
2012-07-05,29.45,29.45,29.4,29.4,400,23.3168374459687,23.3168374459687,23.277250285619,23.277250285619,505.214312502602,0.0,1.0
2012-07-06,29.12,29.12,28.95,29.12,28500,23.0555621876607,23.0555621876607,22.9209658424718,23.0555621876607,35996.5197658104,0.0,1.0
2012-07-09,29.09,29.09,28.96,29.02,4200,23.0318098914509,23.0318098914509,22.9288832745417,22.9763878669613,5304.75028127732,0.0,1.0
2012-07-10,28.82,29.17,28.71,29.17,3600,22.8180392255626,23.0951493480104,22.7309474727932,23.0951493480104,4546.92881252341,0.0,1.0
2012-07-11,28.82,28.82,28.82,28.82,0,22.8180392255626,22.8180392255626,22.8180392255626,22.8180392255626,0,0.0,1.0
2012-07-12,28.63,28.63,28.63,28.63,400,22.6676080162337,22.6676080162337,22.6676080162337,22.6676080162337,505.214312502603,0.0,1.0
2012-07-13,28.63,28.63,28.63,28.63,0,22.6676080162337,22.6676080162337,22.6676080162337,22.6676080162337,0,0.0,1.0
2012-07-16,29.06,29.102,29.032,29.04,32800,23.0080575952411,23.0413108099348,22.9858887854452,22.9922227311012,41427.5736252134,0.0,1.0
2012-07-17,29.278,29.28,28.96,28.96,2800,23.1806576143657,23.1822411007797,22.9288832745417,22.9288832745417,3536.50018751822,0.0,1.0
2012-07-18,29.43,29.43,29.18,29.18,3500,23.3010025818288,23.3010025818288,23.1030667800803,23.1030667800803,4420.62523439777,0.0,1.0
2012-07-19,29.43,29.43,29.43,29.43,0,23.3010025818288,23.3010025818288,23.3010025818288,23.3010025818288,0,0.0,1.0
2012-07-20,29.43,29.43,29.43,29.43,0,23.3010025818288,23.3010025818288,23.3010025818288,23.3010025818288,0,0.0,1.0
2012-07-23,28.96,28.96,28.75,28.89,15600,22.9288832745417,22.9288832745417,22.762617201073,22.8734612500521,19703.3581876015,0.0,1.0
2012-07-24,28.54,29.06,28.52,29.06,69600,22.5963511276043,23.0080575952411,22.5805162634644,23.0080575952411,87907.2903754527,0.0,1.0
2012-07-25,28.7,28.84,28.61,28.79,24200,22.7230300407233,22.8338740897024,22.6517731520938,22.7942869293527,30565.4659064074,0.0,1.0
2012-07-26,29.08,29.18,29.08,29.15,700,23.0238924593809,23.1030667800803,23.0238924593809,23.0793144838705,884.125046879556,0.0,1.0
2012-07-27,29.3299,29.33,29.3299,29.33,1200,23.2217490868087,23.2218282611294,23.2217490868087,23.2218282611294,1515.64293750781,0.0,1.0
2012-07-30,29.72,29.79,29.69,29.7,1300,23.530608111857,23.5860301363466,23.5068558156472,23.5147732477171,1641.94651563346,0.0,1.0
2012-07-31,29.7,29.72,29.7,29.72,400,23.5147732477171,23.530608111857,23.5147732477171,23.530608111857,505.214312502603,0.0,1.0
2012-08-01,29.58,29.73,29.5,29.73,49700,23.4197640628779,23.538525543927,23.3564246063184,23.538525543927,62772.8783284483,0.0,1.0
2012-08-02,29.31,29.63,29.3,29.63,41500,23.2059933969895,23.4593512232276,23.1980759649196,23.4593512232276,52415.9849221451,0.0,1.0
2012-08-03,29.86,29.86,29.82,29.82,600,23.6414521608361,23.6414521608361,23.6097824325564,23.6097824325564,757.821468753905,0.0,1.0
2012-08-06,29.99,30.02,29.98,30.01,51100,23.7443787777453,23.7681310739552,23.7364613456754,23.7602136418852,64541.1284222076,0.0,1.0
2012-08-07,29.99,29.99,29.99,29.99,0,23.7443787777453,23.7443787777453,23.7443787777453,23.7443787777453,0,0.0,1.0
2012-08-08,30.15,30.16,30.15,30.15,14200,23.8710576908644,23.8789751229343,23.8710576908644,23.8710576908644,17935.1080938424,0.0,1.0
2012-08-09,30.17,30.17,30.17,30.17,400,23.8868925550042,23.8868925550042,23.8868925550042,23.8868925550042,505.214312502603,0.0,1.0
2012-08-10,30.25,30.25,30.07,30.07,8500,23.9502320115637,23.9502320115637,23.8077182343049,23.8077182343049,10735.8041406803,0.0,1.0
2012-08-13,30.1299,30.26,30.129,30.26,19300,23.8551436524038,23.9581494436337,23.8544310835175,23.9581494436337,24376.5905782506,0.0,1.0
2012-08-14,30.15,30.26,30.15,30.26,2000,23.8710576908644,23.9581494436337,23.8710576908644,23.9581494436337,2526.07156251301,0.0,1.0
2012-08-15,30.15,30.15,30.15,30.15,0,23.8710576908644,23.8710576908644,23.8710576908644,23.8710576908644,0,0.0,1.0
2012-08-16,30.15,30.15,30.15,30.15,0,23.8710576908644,23.8710576908644,23.8710576908644,23.8710576908644,0,0.0,1.0
2012-08-17,30.48,30.51,30.47,30.51,700,24.1323329491723,24.1560852453821,24.1244155171024,24.1560852453821,884.125046879555,0.0,1.0
2012-08-20,30.5,30.5,30.47,30.5,16400,24.1481678133122,24.1481678133122,24.1244155171024,24.1481678133122,20713.7868126067,0.0,1.0
2012-08-21,30.5,30.5,30.5,30.5,0,24.1481678133122,24.1481678133122,24.1481678133122,24.1481678133122,0,0.0,1.0
2012-08-22,30.4299,30.43,30.4299,30.43,800,24.0926666145019,24.0927457888226,24.0926666145019,24.0927457888226,1010.42862500521,0.0,1.0
2012-08-23,30.43,30.43,30.43,30.43,0,24.0927457888226,24.0927457888226,24.0927457888226,24.0927457888226,0,0.0,1.0
2012-08-24,30.43,30.43,30.43,30.43,0,24.0927457888226,24.0927457888226,24.0927457888226,24.0927457888226,0,0.0,1.0
2012-08-27,30.47,30.47,30.46,30.47,3300,24.1244155171024,24.1244155171024,24.1164980850325,24.1244155171024,4168.01807814647,0.0,1.0
2012-08-28,30.47,30.47,30.47,30.47,0,24.1244155171024,24.1244155171024,24.1244155171024,24.1244155171024,0,0.0,1.0
2012-08-29,30.35,30.35,30.35,30.35,2000,24.0294063322631,24.0294063322631,24.0294063322631,24.0294063322631,2526.07156251302,0.0,1.0
2012-08-30,30.18,30.18,30.18,30.18,200,23.8948099870742,23.8948099870742,23.8948099870742,23.8948099870742,252.607156251301,0.0,1.0
2012-08-31,30.34,30.34,30.29,30.29,800,24.0214889001932,24.0214889001932,23.9819017398435,23.9819017398435,1010.4286250052,0.0,1.0
2012-09-04,30.3,30.3,30.18,30.18,300,23.9898191719134,23.9898191719134,23.8948099870742,23.8948099870742,378.910734376952,0.0,1.0
2012-09-05,30.3,30.36,30.26,30.26,800,23.9898191719134,24.0373237643331,23.9581494436337,23.9581494436337,1010.42862500521,0.0,1.0
2012-09-06,30.3,30.3,30.3,30.3,0,23.9898191719134,23.9898191719134,23.9898191719134,23.9898191719134,0,0.0,1.0
2012-09-07,30.95,30.95,30.95,30.95,800,24.5044522564594,24.5044522564594,24.5044522564594,24.5044522564594,1010.42862500521,0.0,1.0
2012-09-10,30.976,30.976,30.95,30.95,900,24.5250375798413,24.5250375798413,24.5044522564594,24.5044522564594,1136.73220313085,0.0,1.0
2012-09-11,30.92,30.96,30.9,30.91,16900,24.4806999602496,24.5123696885294,24.4648650961097,24.4727825281797,21345.304703235,0.0,1.0
2012-09-12,31.0,31.03,30.98,31.0,1000,24.5440394168091,24.5677917130189,24.5282045526693,24.5440394168091,1263.03578125651,0.0,1.0
2012-09-13,31.4999,31.5,31.17,31.18,1800,24.9398318459854,24.9399110203061,24.6786357619981,24.686553194068,2273.46440626171,0.0,1.0
2012-09-14,31.684,31.79,31.684,31.79,2800,25.0855917703929,25.1695165503343,25.0855917703929,25.1695165503343,3536.50018751822,0.0,1.0
2012-09-17,31.5683,31.5683,31.5683,31.5683,200,24.9939870813437,24.9939870813437,24.9939870813437,24.9939870813437,252.607156251302,0.0,1.0
2012-09-18,31.4423,31.46,31.41,31.44,7700,24.8942274372625,24.9082412920263,24.8686541316766,24.8924064278864,9725.3755156751,0.0,1.0
2012-09-19,31.5499,31.55,31.43,31.49,170700,24.979419006335,24.9794981806557,24.8844889958165,24.9319935882361,215600.207860486,0.0,1.0
2012-09-20,31.404,31.404,31.37,31.37,1000,24.8639036724346,24.8639036724346,24.8369844033969,24.8369844033969,1263.03578125651,0.0,1.0
2012-09-21,31.53,31.59,31.52,31.59,65400,24.9636633165159,25.0111679089355,24.9557458844459,25.0111679089355,82602.5400941754,0.0,1.0
2012-09-24,31.25,31.29,31.18,31.19,109000,24.8670080975493,24.8988378679141,24.8113059994108,24.819263442002,136978.682221754,0.157921,1.0
2012-09-25,31.25,31.25,31.25,31.25,400,24.8670080975493,24.8670080975493,24.8670080975493,24.8670080975493,502.674063199099,0.0,1.0
2012-09-26,30.8301,30.87,30.83,30.87,1200,24.5328750831441,24.5646252790831,24.5327955087182,24.5646252790831,1508.0221895973,0.0,1.0
2012-09-27,31.0,31.0,30.8854,30.89,3400,24.6680720327689,24.6680720327689,24.5768797406735,24.5805401642655,4272.72953719234,0.0,1.0
2012-09-28,30.97,30.99,30.97,30.97,57000,24.6441997049952,24.6601145901777,24.6441997049952,24.6441997049952,71631.0540058718,0.0,1.0
2012-10-01,31.19,31.21,31.17,31.2,9200,24.819263442002,24.8351783271844,24.8033485568195,24.8272208845932,11561.5034535793,0.0,1.0
2012-10-02,31.01,31.16,30.97,31.16,3800,24.6760294753601,24.7953911142283,24.6441997049952,24.7953911142283,4775.40360039144,0.0,1.0
2012-10-03,31.16,31.24,31.16,31.2,4000,24.7953911142283,24.859050654958,24.7953911142283,24.8272208845932,5026.740631991,0.0,1.0
2012-10-04,31.41,31.41,31.33,31.36,257800,24.9943271790087,24.9943271790087,24.930667638279,24.9545399660526,323973.43373182,0.0,1.0
2012-10-05,31.35,31.57,31.35,31.53,3000,24.9465825234614,25.1216462604682,24.9465825234614,25.0898164901033,3770.05547399325,0.0,1.0
2012-10-08,31.28,31.28,31.28,31.28,400,24.8908804253229,24.8908804253229,24.8908804253229,24.8908804253229,502.6740631991,0.0,1.0
2012-10-09,30.96,31.17,30.96,31.17,300,24.636242262404,24.8033485568195,24.636242262404,24.8033485568195,377.005547399325,0.0,1.0
2012-10-10,30.7528,30.93,30.75,30.88,1600,24.471364051914,24.6123699346304,24.4691359679885,24.5725827216743,2010.6962527964,0.0,1.0
2012-10-11,30.79,31.06,30.79,31.06,9300,24.5009657383533,24.7158166883162,24.5009657383533,24.7158166883162,11687.1719693791,0.0,1.0
2012-10-12,30.64,30.79,30.64,30.79,36000,24.3816040994851,24.5009657383533,24.3816040994851,24.5009657383533,45240.665687919,0.0,1.0
2012-10-15,30.86,30.86,30.86,30.86,300,24.5566678364919,24.5566678364919,24.5566678364919,24.5566678364919,377.005547399324,0.0,1.0
2012-10-16,30.86,30.86,30.86,30.86,0,24.5566678364919,24.5566678364919,24.5566678364919,24.5566678364919,0,0.0,1.0
2012-10-17,31.3725,31.3725,31.3311,31.3311,1700,24.9644867692917,24.9644867692917,24.931542956964,24.931542956964,2136.36476859617,0.0,1.0
2012-10-18,31.32,31.32,31.32,31.32,600,24.9227101956878,24.9227101956878,24.9227101956878,24.9227101956878,754.011094798649,0.0,1.0
2012-10-19,31.32,31.32,31.32,31.32,0,24.9227101956878,24.9227101956878,24.9227101956878,24.9227101956878,0,0.0,1.0
2012-10-22,30.64,30.83,30.64,30.76,3800,24.3816040994851,24.5327955087182,24.3816040994851,24.4770934105797,4775.40360039145,0.0,1.0
2012-10-23,30.5132,30.52,30.5,30.5,1500,24.2807037274285,24.2861147883905,24.2701999032081,24.2701999032081,1885.02773699662,0.0,1.0
2012-10-24,30.32,30.45,30.29,30.44,4300,24.1269659365662,24.230412690252,24.1030936087926,24.2224552476608,5403.74617939032,0.0,1.0
2012-10-25,30.52,30.53,30.52,30.52,1300,24.2861147883905,24.2940722309817,24.2861147883905,24.2861147883905,1633.69070539707,0.0,1.0
2012-10-26,30.379,30.459,30.36,30.38,1500,24.1739148478544,24.2375743885841,24.1587957069311,24.1747105921135,1885.02773699662,0.0,1.0
2012-10-31,30.26,30.48,30.21,30.47,5700,24.0792212810189,24.2542850180257,24.0394340680628,24.2463275754344,7163.10540058717,0.0,1.0
2012-11-01,30.5901,30.5901,30.5901,30.5901,200,24.3418964609549,24.3418964609549,24.3418964609549,24.3418964609549,251.33703159955,0.0,1.0
2012-11-02,30.59,30.59,30.59,30.59,0,24.341816886529,24.341816886529,24.341816886529,24.341816886529,0,0.0,1.0
2012-11-05,30.4265,30.4383,30.37,30.39,3600,24.2117127001626,24.2211024824203,24.1667531495223,24.1826680347047,4524.06656879191,0.0,1.0
2012-11-06,30.62,30.63,30.61,30.62,13800,24.3656892143027,24.3736466568939,24.3577317717115,24.3656892143027,17342.2551803689,0.0,1.0
2012-11-07,30.08,30.27,29.99,30.27,1300,23.935987314377,24.0871787236101,23.8643703310561,24.0871787236101,1633.69070539707,0.0,1.0
2012-11-08,30.08,30.08,30.08,30.08,0,23.935987314377,23.935987314377,23.935987314377,23.935987314377,0,0.0,1.0
2012-11-09,29.7717,29.7717,29.56,29.56,1900,23.6906593592898,23.6906593592898,23.5222002996338,23.5222002996338,2387.70180019573,0.0,1.0
2012-11-12,29.81,29.83,29.78,29.83,23200,23.7211363644142,23.7370512495966,23.6972640366405,23.7370512495966,29155.0956655478,0.0,1.0
2012-11-13,29.58,29.679,29.58,29.58,41800,23.5381151848162,23.6168938664693,23.5381151848162,23.5381151848162,52529.439604306,0.0,1.0
2012-11-14,29.48,29.48,29.48,29.48,100,23.4585407589041,23.4585407589041,23.4585407589041,23.4585407589041,125.668515799775,0.0,1.0
2012-11-15,29.08,29.31,29.08,29.27,11400,23.1402430552554,23.3232642348534,23.1402430552554,23.2914344644885,14326.2108011744,0.0,1.0
2012-11-16,29.29,29.33,28.94,29.0,9000,23.307349349671,23.3391791200358,23.0288388589784,23.0765835145257,11310.1664219797,0.0,1.0
2012-11-19,29.29,29.29,29.29,29.29,0,23.307349349671,23.307349349671,23.307349349671,23.307349349671,0,0.0,1.0
2012-11-20,29.29,29.29,29.29,29.29,0,23.307349349671,23.307349349671,23.307349349671,23.307349349671,0,0.0,1.0
2012-11-21,29.89,29.89,29.89,29.89,200,23.7847959051439,23.7847959051439,23.7847959051439,23.7847959051439,251.33703159955,0.0,1.0
2012-11-23,30.2282,30.99,30.14,30.14,4400,24.0539166135788,24.6601145901777,23.9837319699243,23.9837319699243,5529.4146951901,0.0,1.0
2012-11-26,30.2,30.2599,30.2,30.2599,32400,24.0314766254716,24.079141706593,24.0314766254716,24.079141706593,40716.5991191271,0.0,1.0
2012-11-27,30.33,30.3725,30.26,30.3,32100,24.1349233791574,24.1687425101701,24.0792212810189,24.1110510513838,40339.5935717278,0.0,1.0
2012-11-28,30.3999,30.4,30.0,30.05,3300,24.19054590287,24.1906254772959,23.8723277736473,23.9121149866034,4147.06102139257,0.0,1.0
2012-11-29,30.53,30.61,30.51,30.54,21500,24.2940722309817,24.3577317717115,24.2781573457993,24.3020296735729,27018.7308969516,0.0,1.0
2012-11-30,30.61,30.61,30.55,30.55,1200,24.3577317717115,24.3577317717115,24.3099871161642,24.3099871161642,1508.0221895973,0.0,1.0
2012-12-03,30.542,30.74,30.542,30.74,700,24.3036211620912,24.4611785253973,24.3036211620912,24.4611785253973,879.679610598424,0.0,1.0
2012-12-04,30.38,30.51,30.34,30.51,12300,24.1747105921135,24.2781573457993,24.1428808217486,24.2781573457993,15457.2274433723,0.0,1.0
2012-12-05,30.42,30.42,30.22,30.22,400,24.2065403624784,24.2065403624784,24.047391510654,24.047391510654,502.674063199099,0.0,1.0
2012-12-06,30.53,30.53,30.392,30.392,9100,24.2940722309817,24.2940722309817,24.184259523223,24.184259523223,11435.8349377795,0.0,1.0
2012-12-07,30.62,30.62,30.61,30.61,300,24.3656892143027,24.3656892143027,24.3577317717115,24.3577317717115,377.005547399324,0.0,1.0
2012-12-10,30.69,30.69,30.6,30.6,1900,24.4213913124412,24.4213913124412,24.3497743291202,24.3497743291202,2387.70180019572,0.0,1.0
2012-12-11,30.92,30.92,30.92,30.92,300,24.6044124920391,24.6044124920391,24.6044124920391,24.6044124920391,377.005547399325,0.0,1.0
2012-12-12,30.86,30.91,30.85,30.9,1100,24.5566678364919,24.5964550494479,24.5487103939006,24.5884976068567,1382.35367379752,0.0,1.0
2012-12-13,30.63,30.8,30.63,30.8,900,24.3736466568939,24.5089231809446,24.3736466568939,24.5089231809446,1131.01664219797,0.0,1.0
2012-12-14,30.63,30.63,30.63,30.63,0,24.3736466568939,24.3736466568939,24.3736466568939,24.3736466568939,0,0.0,1.0
2012-12-17,30.7565,30.77,30.7493,30.7699,2100,24.4743083056728,24.4850508531709,24.4685789470071,24.484971278745,2639.03883179527,0.0,1.0
2012-12-18,31.18,31.18,30.9499,30.95,1100,24.8113059994108,24.8113059994108,24.6282052453869,24.6282848198128,1382.35367379752,0.0,1.0
2012-12-19,30.92,31.09,30.88,31.09,1500,24.7696217321409,24.905806586425,24.7375782370153,24.905806586425,1872.45491681521,0.207616,1.0
2012-12-20,30.98,30.98,30.98,30.98,100,24.8176869748294,24.8176869748294,24.8176869748294,24.8176869748294,124.83032778768,0.0,1.0
2012-12-21,30.67,30.67,30.59,30.59,1200,24.5693498876055,24.5693498876055,24.5052628973542,24.5052628973542,1497.96393345216,0.0,1.0
2012-12-24,30.67,30.67,30.67,30.67,0,24.5693498876055,24.5693498876055,24.5693498876055,24.5693498876055,0,0.0,1.0
2012-12-26,30.67,30.67,30.67,30.67,0,24.5693498876055,24.5693498876055,24.5693498876055,24.5693498876055,0,0.0,1.0
2012-12-27,30.67,30.67,30.67,30.67,0,24.5693498876055,24.5693498876055,24.5693498876055,24.5693498876055,0,0.0,1.0
2012-12-28,30.14,30.35,30.14,30.33,1200,24.1447735771904,24.3130019266002,24.1447735771904,24.2969801790373,1497.96393345216,0.0,1.0
2012-12-31,30.68,30.69,30.2695,30.27,82600,24.5773607613869,24.5853716351683,24.2485143926598,24.2489149363488,103109.850752624,0.0,1.0
2013-01-02,31.41,31.41,31.15,31.33,10700,25.1621545474304,25.1621545474304,24.9538718291135,25.098067557179,13356.8450732818,0.0,1.0
2013-01-03,31.3799,31.47,31.3799,31.39,7900,25.1380418173483,25.2102197901189,25.1380418173483,25.1461327998675,9861.59589522674,0.0,1.0
2013-01-04,31.43,31.4427,31.4078,31.42,3300,25.1781762949932,25.1883501046956,25.1603921551984,25.1701654212118,4119.40081699345,0.0,1.0
2013-01-07,31.35,31.4,31.35,31.4,300,25.1140893047419,25.1541436736489,25.1140893047419,25.1541436736489,374.49098336304,0.0,1.0
2013-01-08,31.31,31.36,31.31,31.35,54700,25.0820458096162,25.1221001785233,25.0820458096162,25.1140893047419,68282.189299861,0.0,1.0
2013-01-09,31.4,31.48,31.4,31.43,20600,25.1541436736489,25.2182306639003,25.1541436736489,25.1781762949932,25715.0475242622,0.0,1.0
2013-01-10,31.66,31.66,31.5,31.5,900,25.3624263919658,25.3624263919658,25.2342524114631,25.2342524114631,1123.47295008912,0.0,1.0
2013-01-11,31.68,31.68,31.58,31.65,8800,25.3784481395286,25.3784481395286,25.2983394017144,25.3544155181844,10985.0688453159,0.0,1.0
2013-01-14,31.61,31.66,31.55,31.66,23700,25.3223720230587,25.3624263919658,25.2743067803702,25.3624263919658,29584.7876856802,0.0,1.0
2013-01-15,31.67,31.68,31.61,31.61,16100,25.3704372657472,25.3784481395286,25.3223720230587,25.3223720230587,20097.6827738165,0.0,1.0
2013-01-16,31.6499,31.6499,31.6367,31.64,1500,25.3543354094465,25.3543354094465,25.3437610560551,25.3464046444029,1872.45491681521,0.0,1.0
2013-01-17,31.88,31.903,31.79,31.86,13200,25.538665615157,25.5570906248542,25.4665677511242,25.5226438675941,16477.6032679738,0.0,1.0
2013-01-18,31.96,31.96,31.77,31.77,6400,25.6027526054083,25.6027526054083,25.4505460035614,25.4505460035614,7989.14097841153,0.0,1.0
2013-01-22,32.1,32.11,31.88,31.97,75200,25.7149048383481,25.7229157121295,25.538665615157,25.6107634791897,93872.4064963356,0.0,1.0
2013-01-23,32.15,32.22,32.07,32.11,13800,25.7549592072552,25.8110353237251,25.6908722170039,25.7229157121295,17226.5852346999,0.0,1.0
2013-01-24,32.19,32.33,32.12,32.2,12100,25.7870027023809,25.8991549353207,25.730926585911,25.7950135761623,15104.4696623093,0.0,1.0
2013-01-25,32.33,32.34,32.26,32.29,3700,25.8991549353207,25.9071658091021,25.8430788188508,25.867111440195,4618.72212814417,0.0,1.0
2013-01-28,32.32,32.43,32.27,32.43,11800,25.8911440615393,25.9792636731349,25.8510896926322,25.9792636731349,14729.9786789463,0.0,1.0
2013-01-29,32.48,32.48,32.29,32.29,1400,26.019318042042,26.019318042042,25.867111440195,25.867111440195,1747.62458902752,0.0,1.0
2013-01-30,32.44,32.5,32.38,32.5,3000,25.9872745469163,26.0353397896048,25.9392093042278,26.0353397896048,3744.90983363041,0.0,1.0
2013-01-31,32.26,32.31,32.2399,32.2399,1200,25.8430788188508,25.8831331877579,25.8269769625501,25.8269769625501,1497.96393345216,0.0,1.0
2013-02-01,32.56,32.609,32.5,32.5,253400,26.0834050322933,26.1226583138222,26.0353397896048,26.0353397896048,316320.050613982,0.0,1.0
2013-02-04,32.32,32.44,32.32,32.4,7600,25.8911440615393,25.9872745469163,25.8911440615393,25.9552310517906,9487.10491186369,0.0,1.0
2013-02-05,32.54,32.6001,32.4701,32.4701,900,26.0673832847305,26.1155286361568,26.0113872769984,26.0113872769984,1123.47295008912,0.0,1.0
2013-02-06,32.49,32.52,32.43,32.46,109900,26.0273289158234,26.0513615371676,25.9792636731349,26.0032962944791,137188.53023866,0.0,1.0
2013-02-07,32.3416,32.59,32.3416,32.59,500,25.9084475489072,26.1074376536376,25.9084475489072,26.1074376536376,624.1516389384,0.0,1.0
2013-02-08,32.673,32.69,32.673,32.69,35400,26.1739279060233,26.1875463914517,26.1739279060233,26.1875463914517,44189.9360368388,0.0,1.0
2013-02-11,32.6532,32.659,32.65,32.65,2600,26.1580663759361,26.1627126827293,26.155502896326,26.155502896326,3245.58852247969,0.0,1.0
2013-02-12,32.65,32.65,32.65,32.65,0,26.155502896326,26.155502896326,26.155502896326,26.155502896326,0,0.0,1.0
2013-02-13,32.74,32.83,32.72,32.83,2800,26.2276007603588,26.2996986243915,26.211579012796,26.2996986243915,3495.24917805505,0.0,1.0
2013-02-14,32.8,32.8,32.61,32.61,12100,26.2756660030473,26.2756660030473,26.1234594012004,26.1234594012004,15104.4696623093,0.0,1.0
2013-02-15,32.7888,32.7888,32.7888,32.7888,400,26.2666938244121,26.2666938244121,26.2666938244121,26.2666938244121,499.321311150721,0.0,1.0
2013-02-19,32.9432,32.96,32.92,32.9255,56200,26.3903817155972,26.40383998355,26.3717964884243,26.3762024690041,70154.6442166763,0.0,1.0
2013-02-20,32.81,32.8299,32.81,32.8207,400,26.2836768768287,26.2996185156537,26.2836768768287,26.2922485117748,499.321311150721,0.0,1.0
2013-02-21,32.4,32.46,32.33,32.41,4300,25.9552310517906,26.0032962944791,25.8991549353207,25.963241925572,5367.70409487025,0.0,1.0
2013-02-22,32.59,32.62,32.48,32.51,27700,26.1074376536376,26.1314702749818,26.019318042042,26.0433506633862,34578.0007971873,0.0,1.0
2013-02-25,32.84,32.84,32.84,32.84,100,26.307709498173,26.307709498173,26.307709498173,26.307709498173,124.83032778768,0.0,1.0
2013-02-26,32.2675,32.2675,32.16,32.16,1000,25.8490869741869,25.8490869741869,25.7629700810366,25.7629700810366,1248.3032778768,0.0,1.0
2013-02-27,32.56,32.56,32.38,32.38,2100,26.0834050322933,26.0834050322933,25.9392093042278,25.9392093042278,2621.43688354128,0.0,1.0
2013-02-28,32.56,32.56,32.56,32.56,0,26.0834050322933,26.0834050322933,26.0834050322933,26.0834050322933,0,0.0,1.0
2013-03-01,32.56,32.56,32.56,32.56,0,26.0834050322933,26.0834050322933,26.0834050322933,26.0834050322933,0,0.0,1.0
2013-03-04,32.749,32.769,32.749,32.76,1600,26.2348105467621,26.2508322943249,26.2348105467621,26.2436225079216,1997.28524460288,0.0,1.0
2013-03-05,33.2048,33.2448,33.119,33.119,3500,26.5999461737191,26.6319896688447,26.5312128766745,26.5312128766745,4369.0614725688,0.0,1.0
2013-03-06,33.1848,33.35,33.1848,33.35,2200,26.5839244261562,26.7162640610252,26.5839244261562,26.7162640610252,2746.26721132897,0.0,1.0
2013-03-07,33.35,33.35,33.2899,33.33,2700,26.7162640610252,26.7162640610252,26.6681187095989,26.7002423134624,3370.41885026737,0.0,1.0
2013-03-08,33.34,33.34,33.34,33.34,1500,26.7082531872438,26.7082531872438,26.7082531872438,26.7082531872438,1872.4549168152,0.0,1.0
2013-03-11,33.54,33.54,33.39,33.41,1400,26.8684706628721,26.8684706628721,26.7483075561509,26.7643293037137,1747.62458902753,0.0,1.0
2013-03-12,33.4399,33.4501,33.4342,33.4501,800,26.7882818163202,26.7964529075772,26.7837156182648,26.7964529075772,998.64262230144,0.0,1.0
2013-03-13,33.57,33.57,33.4,33.4,11900,26.8925032842164,26.8925032842164,26.7563184299323,26.7563184299323,14854.8090067339,0.0,1.0
2013-03-14,33.699,33.699,33.633,33.65,500,26.9958435559967,26.9958435559967,26.9429717890393,26.9565902744677,624.151638938401,0.0,1.0
2013-03-15,33.7,33.7,33.7,33.7,0,26.9966446433748,26.9966446433748,26.9966446433748,26.9966446433748,0,0.0,1.0
2013-03-18,33.6,33.64,33.41,33.41,900,26.9165359055607,26.9485794006863,26.7643293037137,26.7643293037137,1123.47295008912,0.0,1.0
2013-03-19,33.6,33.6,33.6,33.6,1000,26.9165359055607,26.9165359055607,26.9165359055607,26.9165359055607,1248.3032778768,0.0,1.0
2013-03-20,33.65,33.65,33.55,33.59,1500,26.9565902744677,26.9565902744677,26.8764815366536,26.9085250317792,1872.45491681521,0.0,1.0
2013-03-21,33.53,33.53,33.43,33.43,1000,26.8604597890907,26.8604597890907,26.7803510512766,26.7803510512766,1248.3032778768,0.0,1.0
2013-03-22,33.5799,33.58,33.53,33.5401,2100,26.90043404926,26.9005141579978,26.8604597890907,26.86855077161,2621.43688354129,0.0,1.0
2013-03-25,33.35,33.59,33.35,33.59,5500,26.8402107034334,27.0333636440279,26.8402107034334,27.0333636440279,6833.96274443316,0.154723,1.0
2013-03-26,33.59,33.59,33.4699,33.51,5200,27.0333636440279,27.0333636440279,26.9367066933387,26.9689793304964,6461.20114019133,0.0,1.0
2013-03-27,33.55,33.56,33.55,33.55,58800,27.0011714872621,27.0092195264536,27.0011714872621,27.0011714872621,73061.2744313945,0.0,1.0
2013-03-28,33.609,33.6099,33.589,33.589,1400,27.0486549184916,27.0493792420188,27.0325588401087,27.0325588401087,1739.55415312844,0.0,1.0
2013-04-01,33.54,33.64,33.54,33.64,12600,26.9931234480707,27.073603839985,26.9931234480707,27.073603839985,15655.9873781559,0.0,1.0
2013-04-02,33.79,33.79,33.79,33.79,1300,27.1943244278566,27.1943244278566,27.1943244278566,27.1943244278566,1615.30028504783,0.0,1.0
2013-04-03,33.43,33.75,33.43,33.75,2500,26.9045950169649,27.1621322710908,26.9045950169649,27.1621322710908,3106.34670201507,0.0,1.0
2013-04-04,33.45,33.56,33.45,33.54,700,26.9206910953478,27.0092195264536,26.9206910953478,26.9931234480707,869.777076564219,0.0,1.0
2013-04-05,33.39,33.39,33.12,33.12,5500,26.8724028601992,26.8724028601992,26.6551058020304,26.6551058020304,6833.96274443314,0.0,1.0
2013-04-08,33.47,33.47,33.46,33.46,1400,26.9367871737307,26.9367871737307,26.9287391345392,26.9287391345392,1739.55415312844,0.0,1.0
2013-04-09,33.71,33.71,33.6101,33.6101,300,27.1299401143251,27.1299401143251,27.0495402028026,27.0495402028026,372.761604241808,0.0,1.0
2013-04-10,34.124,34.14,33.9195,33.93,2900,27.4631289368505,27.4760057995568,27.2985465353856,27.3069969765366,3603.36217433747,0.0,1.0
2013-04-11,34.29,34.32,34.24,34.29,10800,27.5967263874283,27.6208705050026,27.5564861914711,27.5967263874283,13419.4177527051,0.0,1.0
2013-04-12,34.0899,34.09,33.958,34.0,800,27.4356851232077,27.4357656035996,27.3295314862726,27.3633332508767,994.030944644821,0.0,1.0
2013-04-15,33.6936,33.6936,33.6936,33.6936,300,27.1167413300511,27.1167413300511,27.1167413300511,27.1167413300511,372.761604241809,0.0,1.0
2013-04-16,33.6301,33.6301,33.63,33.63,1500,27.0656362811855,27.0656362811855,27.0655558007936,27.0655558007936,1863.80802120904,0.0,1.0
2013-04-17,33.341,33.341,33.31,33.31,300,26.8329674681612,26.8329674681612,26.8080185466677,26.8080185466677,372.761604241808,0.0,1.0
2013-04-18,33.22,33.35,33.17,33.35,1600,26.7355861939448,26.8402107034334,26.6953459979876,26.8402107034334,1988.06188928964,0.0,1.0
2013-04-19,33.41,33.41,33.29,33.29,900,26.888498938582,26.888498938582,26.7919224682848,26.7919224682848,1118.28481272543,0.0,1.0
2013-04-22,33.6,33.6,33.49,33.49,600,27.0414116832193,27.0414116832193,26.9528832521135,26.9528832521135,745.523208483616,0.0,1.0
2013-04-23,33.8936,33.8967,33.78,33.8967,1100,27.2777021138798,27.2801970060292,27.1862763886651,27.2801970060292,1366.79254888663,0.0,1.0
2013-04-24,33.8936,33.8936,33.8936,33.8936,7199,27.2777021138798,27.2777021138798,27.2777021138798,27.2777021138798,8945.03596312259,0.0,1.0
2013-04-25,33.89,33.89,33.89,33.89,0,27.2748048197709,27.2748048197709,27.2748048197709,27.2748048197709,0,0.0,1.0
2013-04-26,34.02,34.06,34.02,34.06,1800,27.3794293292595,27.4116214860253,27.3794293292595,27.4116214860253,2236.56962545085,0.0,1.0
2013-04-29,34.3,34.3,34.284,34.3,500,27.6047744266197,27.6047744266197,27.5918975639134,27.6047744266197,621.269340403014,0.0,1.0
2013-04-30,34.32,34.32,34.32,34.32,300,27.6208705050026,27.6208705050026,27.6208705050026,27.6208705050026,372.761604241808,0.0,1.0
2013-05-01,34.32,34.32,34.32,34.32,0,27.6208705050026,27.6208705050026,27.6208705050026,27.6208705050026,0,0.0,1.0
2013-05-02,34.34,34.34,34.34,34.34,100,27.6369665833854,27.6369665833854,27.6369665833854,27.6369665833854,124.253868080603,0.0,1.0
2013-05-03,34.789,34.789,34.789,34.789,300,27.9983235430808,27.9983235430808,27.9983235430808,27.9983235430808,372.761604241809,0.0,1.0
2013-05-06,34.81,34.81,34.75,34.78,700,28.0152244253829,28.0152244253829,27.9669361902342,27.9910803078085,869.777076564218,0.0,1.0
2013-05-07,34.87,34.87,34.87,34.87,300,28.0635126605315,28.0635126605315,28.0635126605315,28.0635126605315,372.761604241808,0.0,1.0
2013-05-08,35.1288,35.15,34.91,34.91,8500,28.2717959148058,28.2888577578916,28.0957048172972,28.0957048172972,10561.5787868512,0.0,1.0
2013-05-09,35.1801,35.1801,35.1036,35.1036,22500,28.3130823558578,28.3130823558578,28.2515148560434,28.2515148560434,27957.1203181356,0.0,1.0
2013-05-10,35.11,35.12,35.11,35.12,1000,28.2566656011259,28.2647136403173,28.2566656011259,28.2647136403173,1242.53868080603,0.0,1.0
2013-05-13,35.18,35.24,35.11,35.14,1600,28.3130018754659,28.3612901106145,28.2566656011259,28.2808097187002,1988.06188928965,0.0,1.0
2013-05-14,35.4836,35.4836,35.4799,35.4799,500,28.5573403453179,28.5573403453179,28.554362570817,28.554362570817,621.269340403013,0.0,1.0
2013-05-15,35.8074,35.8074,35.52,35.52,5900,28.8179358543365,28.8179358543365,28.5866352079747,28.5866352079747,7330.97821675556,0.0,1.0
2013-05-16,35.55,35.739,35.55,35.67,2300,28.610779325549,28.7628872662671,28.610779325549,28.7073557958462,2857.83896585386,0.0,1.0
2013-05-17,35.899,35.899,35.63,35.63,2000,28.89165589333,28.89165589333,28.6751636390805,28.6751636390805,2485.07736161206,0.0,1.0
2013-05-20,35.889,36.0,35.889,35.89,5000,28.8836078541386,28.9729410891635,28.8836078541386,28.8844126580578,6212.69340403014,0.0,1.0
2013-05-21,35.92,36.0199,35.92,35.92,54700,28.9085567756321,28.9889566871545,28.9085567756321,28.9085567756321,67966.8658400896,0.0,1.0
2013-05-22,35.6,36.29,35.6,36.0,3500,28.6510195215062,29.2063342257151,28.6510195215062,28.9729410891635,4348.88538282109,0.0,1.0
2013-05-23,35.4964,35.6,35.32,35.3201,10100,28.5676418354829,28.6510195215062,28.425674424146,28.4257549045379,12549.6406761409,0.0,1.0
2013-05-24,35.46,35.5,35.37,35.37,4300,28.5383469728261,28.5705391295918,28.4659146201032,28.4659146201032,5342.91632746591,0.0,1.0
2013-05-28,35.8328,35.96,35.8328,35.96,3900,28.8383778738828,28.9407489323978,28.8383778738828,28.9407489323978,4845.9008551435,0.0,1.0
2013-05-29,35.5636,35.57,35.32,35.57,2500,28.6217246588493,28.6268754039319,28.425674424146,28.6268754039319,3106.34670201507,0.0,1.0
2013-05-30,35.7399,35.7399,35.51,35.53,1000,28.7636115897943,28.7636115897943,28.5785871687833,28.5946832471661,1242.53868080603,0.0,1.0
2013-05-31,35.63,35.65,35.51,35.62,490100,28.6751636390805,28.6912597174633,28.5785871687833,28.667115599889,608968.207463033,0.0,1.0
2013-06-03,35.17,35.21,35.0065,35.21,2800,28.3049538362745,28.3371459930402,28.1733683954945,28.3371459930402,3479.10830625688,0.0,1.0
2013-06-04,35.33,35.33,35.26,35.3136,2300,28.4337224633374,28.4337224633374,28.3773861889974,28.4205236790635,2857.83896585387,0.0,1.0
2013-06-05,34.71,35.03,34.6992,35.03,3000,27.9347440334685,28.1922812875944,27.9260521511418,28.1922812875944,3727.61604241808,0.0,1.0
2013-06-06,34.862,34.862,34.43,34.4498,2500,28.0570742291783,28.0570742291783,27.7093989361083,27.7253340537074,3106.34670201507,0.0,1.0
2013-06-07,35.219,35.39,35.1636,35.17,7600,28.3443892283125,28.482010698486,28.299803091192,28.3049538362745,9443.29397412581,0.0,1.0
2013-06-10,35.39,35.52,35.34,35.52,3100,28.482010698486,28.5866352079747,28.4417705025289,28.5866352079747,3851.86991049869,0.0,1.0
2013-06-11,35.1199,35.12,34.91,34.98,3200,28.2646331599254,28.2647136403173,28.0957048172972,28.1520410916372,3976.12377857929,0.0,1.0
2013-06-12,34.8537,34.91,34.8537,34.91,1700,28.0503943566494,28.0957048172972,28.0503943566494,28.0957048172972,2112.31575737025,0.0,1.0
2013-06-13,35.1536,35.1836,34.8099,34.8099,1500,28.2917550520005,28.3158991695748,28.0151439449909,28.0151439449909,1863.80802120904,0.0,1.0
2013-06-14,35.08,35.32,35.0199,35.23,11100,28.2325214835516,28.425674424146,28.1841527680111,28.3532420714231,13792.1793569469,0.0,1.0
2013-06-17,35.32,35.47,35.29,35.31,7100,28.425674424146,28.5463950120175,28.4015303065717,28.4176263849546,8822.02463372279,0.0,1.0
2013-06-18,35.6,35.6,35.36,35.36,15600,28.6510195215062,28.6510195215062,28.4578665809117,28.4578665809117,19383.603420574,0.0,1.0
2013-06-19,35.2,35.59,35.2,35.49,10000,28.3290979538488,28.6429714823147,28.3290979538488,28.5624910904004,12425.3868080603,0.0,1.0
2013-06-20,34.27,34.79,34.2,34.79,40100,27.5806303090454,27.999128347,27.5242940347054,27.999128347,49825.8011003217,0.0,1.0
2013-06-21,34.3,34.48,34.0228,34.48,27000,27.6047744266197,27.7496391320655,27.3816827802331,27.7496391320655,33548.5443817627,0.0,1.0
2013-06-24,33.9091,34.04,33.6802,33.97,11500,27.2901765746265,27.3955254076424,27.1059569575346,27.3391891333024,14289.1948292693,0.0,1.0
2013-06-25,34.28,34.28,34.0,34.08,5500,27.5886783482368,27.5886783482368,27.3633332508767,27.4277175644081,6833.96274443316,0.0,1.0
2013-06-26,34.6,34.86,34.53,34.86,6300,27.8462156023627,28.05546462134,27.7898793280227,28.05546462134,7827.99368907798,0.0,1.0
2013-06-27,34.639,34.69,34.6,34.63,12500,28.0189868837048,28.0602400472219,27.9874403468976,28.0117069136724,15453.3603158869,0.175675,1.0
2013-06-28,34.72,34.73,34.38,34.54,560400,28.0845066139967,28.0925954695883,27.8094855238827,27.9389072133481,692805.049681842,0.0,1.0
2013-07-01,34.82,34.94,34.71,34.71,33000,28.1653951699126,28.2624614370117,28.0764177584051,28.0764177584051,40796.8712339414,0.0,1.0
2013-07-02,34.65,34.91,34.5,34.7,6600,28.0278846248556,28.2381948702369,27.9065517909818,28.0683289028135,8159.37424678828,0.0,1.0
2013-07-03,34.67,34.67,34.46,34.51,1000,28.0440623360388,28.0440623360388,27.8741963686154,27.9146406465733,1236.26882527095,0.0,1.0
2013-07-05,34.9,34.9,34.7744,34.84,4900,28.2301060146453,28.2301060146453,28.128509988415,28.1815728810958,6057.71724382767,0.0,1.0
2013-07-08,35.19,35.3,35.14,35.22,9400,28.4646828268014,28.5536602383089,28.4242385488435,28.4889493935762,11620.9269575469,0.0,1.0
2013-07-09,35.44,35.46,35.32,35.3999,6800,28.6669042165911,28.6830819277743,28.5698379494921,28.6344679056688,8406.62801184248,0.0,1.0
2013-07-10,35.49,35.564,35.3899,35.51,17500,28.7073484945491,28.7672060259268,28.6263790500773,28.7235262057322,21634.7044422416,0.0,1.0
2013-07-11,35.94,35.9799,35.7999,35.7999,400,29.0713469961706,29.103621529981,28.9580221293324,28.9580221293324,494.50753010838,0.0,1.0
2013-07-12,35.94,35.94,35.94,35.94,0,29.0713469961706,29.0713469961706,29.0713469961706,29.0713469961706,0,0.0,1.0
2013-07-15,36.12,36.1875,36.0101,36.02,4800,29.2169463968192,29.2715461720624,29.1280498738676,29.1360578409033,5934.09036130056,0.0,1.0
2013-07-16,36.0019,36.108,35.95,36.108,1600,29.1214170122825,29.2072397701093,29.0794358517622,29.2072397701093,1978.03012043352,0.0,1.0
2013-07-17,36.04,36.1145,36.04,36.1145,900,29.1522355520865,29.2124975262438,29.1522355520865,29.2124975262438,1112.64194274385,0.0,1.0
2013-07-18,36.26,36.2672,36.21,36.21,500,29.3301903751014,29.3360143511274,29.2897460971435,29.2897460971435,618.134412635476,0.0,1.0
2013-07-19,36.34,36.34,36.209,36.26,39600,29.3949012198341,29.3949012198341,29.2889372115843,29.3301903751014,48956.2454807297,0.0,1.0
2013-07-22,36.4,36.45,36.31,36.336,12900,29.4434343533837,29.4838786313416,29.3706346530594,29.3916656775975,15947.8678459953,0.0,1.0
2013-07-23,36.369,36.47,36.35,36.47,20600,29.4183589010497,29.5000563425248,29.4029900754257,29.5000563425248,25467.1378005816,0.0,1.0
2013-07-24,36.166,36.53,36.166,36.53,2000,29.2541551325405,29.5485894760743,29.2541551325405,29.5485894760743,2472.5376505419,0.0,1.0
2013-07-25,36.24,36.24,36.13,36.13,1000,29.3140126639182,29.3140126639182,29.2250352524108,29.2250352524108,1236.26882527095,0.0,1.0
2013-07-26,36.37,36.37,36.0643,36.24,9000,29.4191677866089,29.4191677866089,29.171891471174,29.3140126639182,11126.4194274386,0.0,1.0
2013-07-29,36.26,36.32,36.1913,36.32,2800,29.3301903751014,29.3787235086509,29.2746199371872,29.3787235086509,3461.55271075867,0.0,1.0
2013-07-30,36.3199,36.43,36.27,36.4,11800,29.378642620095,29.4677009201584,29.338279230693,29.4434343533837,14587.9721381972,0.0,1.0
2013-07-31,36.31,36.51,36.3,36.51,8100,29.3706346530594,29.5324117648911,29.3625457974678,29.5324117648911,10013.7774846947,0.0,1.0
2013-08-01,36.744,36.744,36.602,36.602,2300,29.7216909857343,29.7216909857343,29.6068292363337,29.6068292363337,2843.41829812319,0.0,1.0
2013-08-02,36.709,36.734,36.65,36.67,1000,29.6933799911638,29.7136021301427,29.6456557431734,29.6618334543566,1236.26882527095,0.0,1.0
2013-08-05,36.8,36.8,36.68,36.68,7100,29.7669885770472,29.7669885770472,29.6699223099481,29.6699223099481,8777.50865942376,0.0,1.0
2013-08-06,36.5198,36.5198,36.47,36.47,300,29.5403388433709,29.5403388433709,29.5000563425248,29.5000563425248,370.880647581285,0.0,1.0
2013-08-07,36.4,36.49,36.2701,36.36,8400,29.4434343533837,29.516234053708,29.3383601192489,29.4110789310173,10384.658132276,0.0,1.0
2013-08-08,36.65,36.66,36.47,36.66,2000,29.6456557431734,29.653744598765,29.5000563425248,29.653744598765,2472.5376505419,0.0,1.0
2013-08-09,36.46,36.59,36.38,36.54,2500,29.4919674869332,29.5971226096238,29.4272566422005,29.5566783316659,3090.67206317738,0.0,1.0
2013-08-12,36.398,36.4,36.354,36.3895,1500,29.4418165822653,29.4434343533837,29.4062256176623,29.4349410550125,1854.40323790643,0.0,1.0
2013-08-13,36.55,36.55,36.27,36.52,2300,29.5647671872575,29.5647671872575,29.338279230693,29.5405006204827,2843.41829812319,0.0,1.0
2013-08-14,36.35,36.46,36.35,36.45,1800,29.4029900754257,29.4919674869332,29.4029900754257,29.4838786313416,2225.28388548771,0.0,1.0
2013-08-15,35.889,36.7,35.8,36.7,4700,29.0300938326535,29.6861000211313,28.9581030178883,29.6861000211313,5810.46347877347,0.0,1.0
2013-08-16,35.6201,35.85,35.62,35.85,700,28.8125845057956,28.9985472958463,28.8125036172397,28.9985472958463,865.388177689667,0.0,1.0
2013-08-19,35.5,35.76,35.4715,35.69,2900,28.7154373501407,28.925747595522,28.6923841117046,28.8691256063808,3585.17959328575,0.0,1.0
2013-08-20,35.7,35.75,35.69,35.69,25300,28.8772144619724,28.9176587399304,28.8691256063808,28.8691256063808,31277.6012793551,0.0,1.0
2013-08-21,35.5072,35.64,35.4,35.59,75100,28.7212613261666,28.8286813284229,28.6345487942248,28.788237050465,92843.7887778485,0.0,1.0
2013-08-22,35.6768,35.6768,35.6768,35.6768,100,28.8584483169999,28.8584483169999,28.8584483169999,28.8584483169999,123.626882527095,0.0,1.0
2013-08-23,35.9269,35.9269,35.79,35.79,13800,29.0607505953456,29.0607505953456,28.9500141622967,28.9500141622967,17060.5097887391,0.0,1.0
2013-08-26,35.8147,36.02,35.8147,35.95,7100,28.969993635608,29.1360578409033,28.969993635608,29.0794358517622,8777.50865942375,0.0,1.0
2013-08-27,35.18,35.52,35.15,35.46,4000,28.4565939712098,28.7316150613238,28.432327404435,28.6830819277743,4945.07530108381,0.0,1.0
2013-08-28,35.36,35.42,35.26,35.27,7300,28.6021933718584,28.6507265054079,28.5213048159425,28.5293936715341,9024.76242447795,0.0,1.0
2013-08-29,35.4,35.58,35.27,35.27,3300,28.6345487942248,28.7801481948734,28.5293936715341,28.5293936715341,4079.68712339414,0.0,1.0
2013-08-30,35.146,35.45,35.146,35.44,151000,28.4290918621984,28.6749930721827,28.4290918621984,28.6669042165911,186676.592615914,0.0,1.0
2013-09-03,35.3676,35.61,35.256,35.33,6600,28.608340902108,28.8044147616481,28.5180692737059,28.5779268050836,8159.37424678829,0.0,1.0
2013-09-04,35.7288,35.822,35.65,35.65,2400,28.9005103660762,28.9758985001898,28.8367701840145,28.8367701840145,2967.04518065029,0.0,1.0
2013-09-05,35.794,35.8696,35.74,35.8696,3600,28.9532497045334,29.0144014528058,28.9095698843388,29.0144014528058,4450.56777097542,0.0,1.0
2013-09-06,35.8599,35.91,35.7098,35.7098,2800,29.0065552628819,29.0470804293958,28.8851415404522,28.8851415404522,3461.55271075867,0.0,1.0
2013-09-09,36.1599,36.1599,35.95,35.989,1600,29.2492209306296,29.2492209306296,29.0794358517622,29.1109823885693,1978.03012043352,0.0,1.0
2013-09-10,36.41,36.65,36.33,36.65,1800,29.4515232089752,29.6456557431734,29.3868123642425,29.6456557431734,2225.28388548772,0.0,1.0
2013-09-11,36.45,36.52,36.37,36.52,2400,29.4838786313416,29.5405006204827,29.4191677866089,29.5405006204827,2967.04518065028,0.0,1.0
2013-09-12,36.41,36.52,36.41,36.52,900,29.4515232089752,29.5405006204827,29.4515232089752,29.5405006204827,1112.64194274386,0.0,1.0
2013-09-13,36.51,36.53,36.44,36.52,3200,29.5324117648911,29.5485894760743,29.47578977575,29.5405006204827,3956.06024086705,0.0,1.0
2013-09-16,36.78,36.9,36.78,36.819,46200,29.750810865864,29.8478771329631,29.750810865864,29.7823574026712,57115.619727518,0.0,1.0
2013-09-17,36.91,36.91,36.79,36.79,3500,29.8559659885547,29.8559659885547,29.7588997214556,29.7588997214556,4326.94088844833,0.0,1.0
2013-09-18,37.3409,37.346,36.74,36.84,1100,30.2045147759963,30.208640092348,29.7184554434977,29.7993439994136,1359.89570779804,0.0,1.0
2013-09-19,37.2972,37.57,37.16,37.57,5200,30.169166477061,30.3898304575996,30.0581873783444,30.3898304575996,6428.59789140895,0.0,1.0
2013-09-20,37.0999,37.289,37.09,37.26,4600,30.009573356239,30.1625336154759,30.0015653892033,30.1390759342603,5686.83659624637,0.0,1.0
2013-09-23,36.81,37.32,36.7008,37.32,417200,29.7750774326388,30.1876090678098,29.6867471295786,30.1876090678098,515771.353903041,0.0,1.0
2013-09-24,36.62,36.8198,36.55,36.7,9100,29.7582857773162,29.9206480246758,29.7014021070701,29.8232956861689,11198.2928886992,0.169241,1.0
2013-09-25,36.49,36.67,36.45,36.49,9400,29.6526446754306,29.7989169703491,29.6201397210043,29.6526446754306,11567.4673795355,0.0,1.0
2013-09-26,36.64,36.665,36.48,36.48,2500,29.7745382545294,29.7948538510459,29.644518436824,29.644518436824,3076.45409030199,0.0,1.0
2013-09-27,36.509,36.509,36.509,36.509,100,29.6680845287831,29.6680845287831,29.6680845287831,29.6680845287831,123.05816361208,0.0,1.0
2013-09-30,36.31,36.44,35.83,36.44,15700,29.5063723805121,29.6120134823977,29.116312927396,29.6120134823977,19320.1316870965,0.0,1.0
2013-10-01,36.49,36.5799,36.342,36.342,5700,29.6526446754306,29.7256995605038,29.5323763440531,29.5323763440531,7014.31532588854,0.0,1.0
2013-10-02,36.52,36.52,36.298,36.31,3200,29.6770233912504,29.6770233912504,29.4966208941842,29.5063723805121,3937.86123558654,0.0,1.0
2013-10-03,36.21,36.5,36.07,36.5,2700,29.4251099944462,29.6607709140372,29.311342653954,29.6607709140372,3322.57041752615,0.0,1.0
2013-10-04,36.45,36.474,36.28,36.28,8800,29.6201397210043,29.6396426936601,29.4819936646923,29.4819936646923,10829.118397863,0.0,1.0
2013-10-07,36.3,36.3,36.11,36.11,200,29.4982461419055,29.4982461419055,29.3438476083804,29.3438476083804,246.116327224159,0.0,1.0
2013-10-08,35.84,36.19,35.76,36.19,2100,29.1244391660025,29.408857517233,29.0594292571499,29.408857517233,2584.22143585368,0.0,1.0
2013-10-09,35.89,35.89,35.54,35.75,8300,29.1650703590355,29.1650703590355,28.880652007805,29.0513030185433,10213.8275798026,0.0,1.0
2013-10-10,36.51,36.51,36.15,36.15,7100,29.6688971526438,29.6688971526438,29.3763525628067,29.3763525628067,8737.12961645764,0.0,1.0
2013-10-11,36.74,36.77,36.49,36.49,2800,29.8558006405952,29.880179356415,29.6526446754306,29.6526446754306,3445.62858113823,0.0,1.0
2013-10-14,36.84,36.8928,36.55,36.55,3200,29.9370630266611,29.9799695665039,29.7014021070701,29.7014021070701,3937.86123558655,0.0,1.0
2013-10-15,36.7438,36.89,36.64,36.849,9400,29.8588886112657,29.977694219694,29.7745382545294,29.944376641407,11567.4673795355,0.0,1.0
2013-10-16,37.0612,37.1645,36.96,37.01,6900,30.1168154246388,30.2007594694448,30.0345778899401,30.075209082973,8491.01328923348,0.0,1.0
2013-10-17,37.43,37.43,37.07,37.09,4500,30.4165111044496,30.4165111044496,30.1239665146126,30.1402189918257,5537.61736254359,0.0,1.0
2013-10-18,37.68,37.68,37.61,37.61,500,30.6196670696143,30.6196670696143,30.5627833993682,30.5627833993682,615.290818060398,0.0,1.0
2013-10-21,37.659,37.75,37.5912,37.75,268700,30.6026019685405,30.6765507398604,30.5475060707878,30.6765507398604,330657.285625657,0.0,1.0
2013-10-22,37.91,37.9899,37.7896,37.84,2700,30.8065705575657,30.8714992040324,30.7087306447425,30.7496868873197,3322.57041752615,0.0,1.0
2013-10-23,37.6627,37.88,37.6044,37.78,3500,30.6056086768249,30.782191841746,30.5582327057485,30.7009294556801,4307.03572642278,0.0,1.0
2013-10-24,37.83,37.83,37.71,37.73,1500,30.7415606487131,30.7415606487131,30.644045785434,30.6602982626472,1845.87245418119,0.0,1.0
2013-10-25,37.98,38.01,37.8413,37.98,5000,30.8634542278118,30.8878329436316,30.7507432983385,30.8634542278118,6152.90818060399,0.0,1.0
2013-10-28,37.96,38.06,37.84,37.84,311000,30.8472017505987,30.9284641366645,30.7496868873197,30.7496868873197,382710.888833567,0.0,1.0
2013-10-29,38.18,38.18,38.0,38.14,9200,31.0259789999436,31.0259789999436,30.879706705025,30.9934740455172,11321.3510523113,0.0,1.0
2013-10-30,38.0413,38.239,37.92,38.239,1200,30.9132680704702,31.0739238077224,30.8146967961723,31.0739238077224,1476.69796334496,0.0,1.0
2013-10-31,38.01,38.1386,37.87,38.0935,457500,30.8878329436316,30.9923363721123,30.7740656031394,30.9556870359966,562991.098525264,0.0,1.0
2013-11-01,37.958,38.098,37.89,37.89,2900,30.8455765028774,30.9593438433696,30.7903180803526,30.7903180803526,3568.6867447503,0.0,1.0
2013-11-04,38.14,38.15,37.97,38.15,9200,30.9934740455172,31.0016002841238,30.8553279892053,31.0016002841238,11321.3510523113,0.0,1.0
2013-11-05,38.06,38.08,37.91,37.91,2500,30.9284641366645,30.9447166138777,30.8065705575657,30.8065705575657,3076.45409030199,0.0,1.0
2013-11-06,38.1,38.1,38.1,38.1,200,30.9609690910909,30.9609690910909,30.9609690910909,30.9609690910909,246.116327224159,0.0,1.0
2013-11-07,38.03,38.0324,37.86,38.02,3600,30.9040854208448,30.9060357181104,30.7659393645328,30.8959591822382,4430.09389003486,0.0,1.0
2013-11-08,38.16,38.16,37.9383,37.9899,4400,31.0097265227304,31.0097265227304,30.8295678128224,30.8714992040324,5414.5591989315,0.0,1.0
2013-11-11,38.2,38.23,38.16,38.23,2600,31.0422314771567,31.0666101929765,31.0097265227304,31.0666101929765,3199.51225391407,0.0,1.0
2013-11-12,38.1,38.17,38.0357,38.17,9400,30.9609690910909,31.017852761337,30.9087173768505,31.017852761337,11567.4673795355,0.0,1.0
2013-11-13,38.26,38.2799,37.985,37.985,3000,31.0909889087962,31.1071601236233,30.8675173471151,30.8675173471151,3691.74490836239,0.0,1.0
2013-11-14,38.67,38.67,38.42,38.5,11800,31.4241646916662,31.4241646916662,31.2210087265016,31.2860186353543,14520.8633062254,0.0,1.0
2013-11-15,38.7633,38.7972,38.61,38.61,2400,31.4999824978657,31.527530446742,31.3754072600267,31.3754072600267,2953.39592668991,0.0,1.0
2013-11-18,38.729,38.91,38.729,38.91,4200,31.4721094994451,31.6191944182243,31.4721094994451,31.6191944182243,5168.44287170734,0.0,1.0
2013-11-19,38.496,38.68,38.46,38.61,8500,31.2827681399117,31.4322909302728,31.253513680928,31.3754072600267,10459.9439070268,0.0,1.0
2013-11-20,38.41,38.69,38.38,38.65,15400,31.212882487895,31.4404171688794,31.1885037720753,31.4079122144531,18950.9571962603,0.0,1.0
2013-11-21,38.729,38.73,38.6336,38.64,6100,31.4721094994451,31.4729221233058,31.3945851831383,31.3997859758465,7506.54798033686,0.0,1.0
2013-11-22,38.8899,38.8899,38.72,38.79,1400,31.6028606786251,31.6028606786251,31.4647958846992,31.5216795549453,1722.81429056911,0.0,1.0
2013-11-25,38.86,38.98,38.82,38.98,8200,31.5785632251914,31.6760780884704,31.546058270765,31.6760780884704,10090.7694161905,0.0,1.0
2013-11-26,38.939,38.94,38.91,38.94,4100,31.6427605101834,31.6435731340441,31.6191944182243,31.6435731340441,5045.38470809526,0.0,1.0
2013-11-27,38.99,39.009,38.89,38.98,30100,31.684204327077,31.6996441804295,31.6029419410111,31.6760780884704,37040.5072472359,0.0,1.0
2013-11-29,39.066,39.1,39.03,39.04,412200,31.745963740487,31.7735929517494,31.7167092815033,31.7248355201099,507245.750408993,0.0,1.0
2013-12-02,38.87,39.03,38.87,38.98,5700,31.586689463798,31.7167092815033,31.586689463798,31.6760780884704,7014.31532588853,0.0,1.0
2013-12-03,38.65,38.79,38.54,38.77,123400,31.4079122144531,31.5216795549453,31.3185235897806,31.5054270777321,151853.773897306,0.0,1.0
2013-12-04,38.72,38.72,38.477,38.63,5200,31.4647958846992,31.4647958846992,31.2673282865591,31.3916597372399,6399.02450782813,0.0,1.0
2013-12-05,38.48,38.66,38.48,38.5645,27200,31.2697661581411,31.4160384530597,31.2697661581411,31.3384328743668,33471.8205024857,0.0,1.0
2013-12-06,38.9372,38.98,38.79,38.83,8700,31.6412977872342,31.6760780884704,31.5216795549453,31.5541845093716,10706.0602342509,0.0,1.0
2013-12-09,39.03,39.06,39.03,39.06,800,31.7167092815033,31.7410879973231,31.7167092815033,31.7410879973231,984.465308896638,0.0,1.0
2013-12-10,38.9259,38.9259,38.9259,38.9259,700,31.6321151376088,31.6321151376088,31.6321151376088,31.6321151376088,861.407145284556,0.0,1.0
2013-12-11,38.5955,38.95,38.572,38.95,890300,31.3636242140472,31.6516993726506,31.3445275533217,31.6516993726506,1095586.83063834,0.0,1.0
2013-12-12,38.44,38.5,38.39,38.5,498500,31.2372612037148,31.2860186353543,31.1966300106819,31.2860186353543,613444.945606216,0.0,1.0
2013-12-13,38.4,38.42,38.3046,38.34,900,31.2047562492884,31.2210087265016,31.1272319329816,31.1559988176489,1107.52347250872,0.0,1.0
2013-12-16,38.6299,38.6299,38.53,38.61,9300,31.3915784748538,31.3915784748538,31.3103973511741,31.3754072600267,11444.4092159234,0.0,1.0
2013-12-17,38.57,38.57,38.4696,38.55,14900,31.3429023056004,31.3429023056004,31.2613148699903,31.3266498283872,18335.6663781999,0.0,1.0
2013-12-18,39.0801,39.0801,38.42,38.64,1000,31.7574217369223,31.7574217369223,31.2210087265016,31.3997859758465,1230.5816361208,0.0,1.0
2013-12-19,39.1,39.13,38.936,39.008,8100,31.7735929517494,31.7979716675692,31.6403226386014,31.6988315565688,9967.71125257846,0.0,1.0
2013-12-20,39.351,39.4,39.2496,39.2496,2100,31.9775615407747,32.017380109947,31.8951614813039,31.8951614813039,2584.22143585367,0.0,1.0
2013-12-23,39.199,39.2199,39.199,39.2199,3000,32.0812970397071,32.0984020451442,32.0812970397071,32.0984020451442,3665.59369013198,0.279655,1.0
2013-12-24,39.321,39.38,39.295,39.3083,2000,32.1811444398664,32.2294312973205,32.1598654857341,32.1707504891941,2443.72912675465,0.0,1.0
2013-12-26,39.44,39.51,39.44,39.47,1100,32.2785365760873,32.335826067982,32.2785365760873,32.3030892154708,1344.05101971506,0.0,1.0
2013-12-27,39.56,39.67,39.46,39.67,19400,32.3767471336211,32.466773478027,32.294905002343,32.466773478027,23704.1725295201,0.0,1.0
2013-12-30,39.4948,39.55,39.49,39.55,1800,32.3233860640277,32.3685629204933,32.3194576417264,32.3685629204933,2199.35621407919,0.0,1.0
2013-12-31,39.6435,39.69,39.6101,39.626,2600,32.4450853132383,32.4831419042826,32.4177500413914,32.4307629402646,3176.84786478105,0.0,1.0
2014-01-02,39.36,39.6,39.291,39.6,10100,32.2130628710648,32.4094839861323,32.1565918004829,32.4094839861323,12340.832090111,0.0,1.0
2014-01-03,39.4,39.4,39.3301,39.36,2400,32.2457997235761,32.2457997235761,32.1885920738127,32.2130628710648,2932.47495210558,0.0,1.0
2014-01-06,39.27,39.52,39.1666,39.52,9100,32.1394049529145,32.3440102811098,32.054780189173,32.3440102811098,11118.9675267337,0.0,1.0
2014-01-07,39.49,39.49,39.4876,39.4876,300,32.3194576417264,32.3194576417264,32.3174934305757,32.3174934305757,366.559369013198,0.0,1.0
2014-01-08,39.4652,39.5046,39.3752,39.48,2100,32.2991607931694,32.331406592893,32.2255028750191,32.3112734285986,2565.91558309239,0.0,1.0
2014-01-09,39.4698,39.577,39.3432,39.577,2100,32.3029255312082,32.3906602959383,32.1993133930101,32.3906602959383,2565.91558309239,0.0,1.0
2014-01-10,39.58,39.58,39.4,39.42,1100,32.3931155598767,32.3931155598767,32.2457997235761,32.2621681498317,1344.05101971506,0.0,1.0
2014-01-13,39.02,39.58,39.02,39.58,7200,31.9347996247193,32.3931155598767,31.9347996247193,32.3931155598767,8797.42485631674,0.0,1.0
2014-01-14,39.34,39.34,39.2419,39.2419,500,32.1966944448092,32.1966944448092,32.1164073140254,32.1164073140254,610.932281688664,0.0,1.0
2014-01-15,39.74,39.7423,39.614,39.619,25900,32.5240629699217,32.5259453389411,32.4209418845113,32.4250339910752,31646.2921914727,0.0,1.0
2014-01-16,39.63,39.65,39.63,39.65,1100,32.4340366255158,32.4504050517714,32.4340366255158,32.4504050517714,1344.05101971506,0.0,1.0
2014-01-17,39.596,39.6687,39.596,39.66,3400,32.4062103008812,32.4657095303204,32.4062103008812,32.4585892648992,4154.33951548291,0.0,1.0
2014-01-21,39.62,39.79,39.44,39.79,4800,32.4258524123879,32.5649840355607,32.2785365760873,32.5649840355607,5864.94990421117,0.0,1.0
2014-01-22,39.7,39.71,39.69,39.69,2500,32.4913261174104,32.4995103305382,32.4831419042826,32.4831419042826,3054.66140844332,0.0,1.0
2014-01-23,39.31,39.31,39.184,39.184,2200,32.1721418054258,32.1721418054258,32.0690207200154,32.0690207200154,2688.10203943012,0.0,1.0
2014-01-24,38.662,39.03,38.662,38.9735,1400,31.6418047947436,31.9429838378471,31.6418047947436,31.8967430336749,1710.61038872826,0.0,1.0
2014-01-27,38.5201,38.57,38.5201,38.56,10000,31.52567081046,31.5665100339678,31.52567081046,31.55832582084,12218.6456337733,0.0,1.0
2014-01-28,38.51,38.5598,38.26,38.26,2700,31.5174047552009,31.5581621365774,31.3127994270056,31.3127994270056,3299.03432111878,0.0,1.0
2014-01-29,38.21,38.4017,38.12,38.16,3600,31.2718783613666,31.4287697270267,31.1982204432163,31.2309572957275,4398.71242815837,0.0,1.0
2014-01-30,38.6,38.71,38.5,38.5,2800,31.5910626733512,31.6810890177571,31.5092205420731,31.5092205420731,3421.22077745651,0.0,1.0
2014-01-31,38.42,38.42,38.18,38.18,1700,31.4437468370506,31.4437468370506,31.2473257219831,31.2473257219831,2077.16975774145,0.0,1.0
2014-02-03,37.44,38.248,37.44,38.248,8900,30.6416939505251,31.3029783712522,30.6416939505251,31.3029783712522,10874.5946140582,0.0,1.0
2014-02-04,37.7867,37.7867,37.57,37.74,6800,30.9254406196663,30.9254406196663,30.7480887211866,30.8872203443594,8308.67903096582,0.0,1.0
2014-02-05,37.76,37.76,37.45,37.45,600,30.9035887706151,30.9035887706151,30.6498781636529,30.6498781636529,733.118738026395,0.0,1.0
2014-02-06,38.0701,38.13,37.96,37.96,2700,31.1573812197085,31.2064046563441,31.0672730331713,31.0672730331713,3299.03432111878,0.0,1.0
2014-02-07,38.69,38.69,38.3,38.3,1700,31.6647205915015,31.6647205915015,31.3455362795169,31.3455362795169,2077.16975774145,0.0,1.0
2014-02-10,38.79,38.79,38.6,38.6,3700,31.7465627227796,31.7465627227796,31.5910626733512,31.5910626733512,4520.89888449611,0.0,1.0
2014-02-11,39.19,39.26,38.8699,38.87,13400,32.0739312478921,32.1312207397867,31.8119545856708,31.8120364278021,16372.9851492561,0.0,1.0
2014-02-12,39.19,39.252,39.16,39.21,66200,32.0739312478921,32.1246733692845,32.0493786085086,32.0902996741477,80887.4340955789,0.0,1.0
2014-02-13,39.44,39.4401,39.1035,39.1035,1900,32.2785365760873,32.2786184182186,32.0031378043365,32.0031378043365,2321.54267041692,0.0,1.0
2014-02-14,39.55,39.56,39.4,39.4,1200,32.3685629204933,32.3767471336211,32.2457997235761,32.2457997235761,1466.23747605279,0.0,1.0
2014-02-18,39.7,39.758,39.68,39.69,71700,32.4913261174104,32.5387945535517,32.4749576911548,32.4831419042826,87607.6891941544,0.0,1.0
2014-02-19,39.57,39.69,39.57,39.66,2100,32.3849313467489,32.4831419042826,32.3849313467489,32.4585892648992,2565.91558309238,0.0,1.0
2014-02-20,39.74,39.74,39.6,39.6,3000,32.5240629699217,32.5240629699217,32.4094839861323,32.4094839861323,3665.59369013197,0.0,1.0
2014-02-21,39.671,39.78,39.671,39.76,2400,32.4675918993398,32.5567998224329,32.4675918993398,32.5404313961773,2932.47495210558,0.0,1.0
2014-02-24,39.88,40.03,39.88,39.932,3100,32.638641953711,32.7614051506282,32.638641953711,32.6811998619756,3787.78014646971,0.0,1.0
2014-02-25,39.82,39.94,39.82,39.94,2900,32.5895366749442,32.6877472324779,32.5895366749442,32.6877472324779,3543.40723379424,0.0,1.0
2014-02-26,39.8164,39.8698,39.758,39.7901,4300,32.5865903582182,32.6302940563207,32.5387945535517,32.565065877692,5254.01762252249,0.0,1.0
2014-02-27,40.05,40.05,39.9558,39.9558,1100,32.7777735768838,32.7777735768838,32.7006782892198,32.7006782892198,1344.05101971506,0.0,1.0
2014-02-28,40.23,40.32,40.0207,40.0207,900,32.9250894131844,32.9987473313347,32.7537938324193,32.7537938324193,1099.67810703959,0.0,1.0
2014-03-03,39.81,39.91,39.74,39.74,145100,32.5813524618164,32.6631945930945,32.5240629699217,32.5240629699217,177292.54814605,0.0,1.0
2014-03-04,40.47,40.47,40.36,40.36,5600,33.1215105282519,33.1215105282519,33.031484183846,33.031484183846,6842.44155491302,0.0,1.0
2014-03-05,40.4259,40.43,40.3901,40.3901,3600,33.0854181483582,33.0887736757406,33.0561186653607,33.0561186653607,4398.71242815838,0.0,1.0
2014-03-06,40.5273,40.6,40.5273,40.57,700,33.1684060694742,33.2279052989134,33.1684060694742,33.20335265953,855.305194364129,0.0,1.0
2014-03-07,40.4864,40.4864,40.4,40.4,400,33.1349326377815,33.1349326377815,33.0642210363572,33.0642210363572,488.74582535093,0.0,1.0
2014-03-10,40.52,40.54,40.325,40.5,16700,33.162431593891,33.1788000201466,33.0028394378986,33.1460631676353,20405.1382084013,0.0,1.0
2014-03-11,40.3195,40.6,40.24,40.6,3300,32.9983381206783,33.2279052989134,32.9332736263122,33.2279052989134,4032.15305914518,0.0,1.0
2014-03-12,40.33,40.36,40.06,40.06,1700,33.0069315444625,33.031484183846,32.7859577900116,32.7859577900116,2077.16975774146,0.0,1.0
2014-03-13,39.7904,40.32,39.7904,40.32,1700,32.5653114040858,32.9987473313347,32.5653114040858,32.9987473313347,2077.16975774146,0.0,1.0
2014-03-14,39.81,39.91,39.782,39.87,3100,32.5813524618164,32.6631945930945,32.5584366650585,32.6304577405832,3787.7801464697,0.0,1.0
2014-03-17,40.15,40.1952,40.01,40.01,1300,32.8596157081619,32.8966083514996,32.7450367243726,32.7450367243726,1588.42393239053,0.0,1.0
2014-03-18,40.4536,40.4636,40.27,40.27,3900,33.1080884187223,33.1162726318501,32.9578262656957,32.9578262656957,4765.27179717157,0.0,1.0
2014-03-19,40.2,40.418,39.99,40.418,1200,32.900536773801,33.0789526199873,32.728668298117,33.0789526199873,1466.23747605279,0.0,1.0
2014-03-20,40.36,40.36,40.1599,40.16,2200,33.031484183846,33.031484183846,32.8677180791585,32.8677999212897,2688.10203943011,0.0,1.0
2014-03-21,40.2964,40.58,40.2964,40.58,2300,32.9794325883531,33.2115368726578,32.9794325883531,33.2115368726578,2810.28849576785,0.0,1.0
2014-03-24,40.07,40.51,40.0,40.51,11300,32.7941420031394,33.1542473807631,32.7368525112448,33.1542473807631,13807.0695661638,0.0,1.0
2014-03-25,40.11,40.11,39.99,39.99,700,32.9462390567493,32.9462390567493,32.8476714006334,32.8476714006334,852.206528084674,0.145842,1.0
2014-03-26,39.83,40.24,39.83,40.24,2100,32.7162478591455,33.0530206842082,32.7162478591455,33.0530206842082,2556.61958425402,0.0,1.0
2014-03-27,39.75,39.7508,39.75,39.7508,1700,32.6505360884015,32.651193206109,32.6505360884015,32.651193206109,2069.64442534849,0.0,1.0
2014-03-28,39.95,39.97,39.87,39.87,15900,32.8148155152614,32.8312434579474,32.7491037445175,32.7491037445175,19357.2625664947,0.0,1.0
2014-03-31,40.29,40.2919,40.26,40.26,2700,33.0940905409232,33.0956511954784,33.0694486268942,33.0694486268942,3287.08232261231,0.0,1.0
2014-04-01,40.541,40.541,40.38,40.43,85800,33.3002612216324,33.3002612216324,33.1680162830102,33.2090861397251,104456.171585236,0.0,1.0
2014-04-02,40.68,40.72,40.52,40.69,2800,33.4144354233,33.447291308672,33.2830118818121,33.422649394643,3408.82611233869,0.0,1.0
2014-04-03,40.51,40.6701,40.51,40.6701,1000,33.2747979104691,33.4063035916704,33.2747979104691,33.4063035916704,1217.43789726382,0.0,1.0
2014-04-04,40.17,40.65,40.17,40.65,4700,32.9955228848073,33.389793509271,32.9955228848073,33.389793509271,5721.95811713995,0.0,1.0
2014-04-07,39.67,40.05,39.67,39.91,2400,32.5848243176576,32.8969552286913,32.5848243176576,32.7819596298894,2921.85095343316,0.0,1.0
2014-04-08,39.79,39.8499,39.551,39.76,2900,32.6833919737735,32.732593662118,32.4870780586759,32.6587500597445,3530.56990206508,0.0,1.0
2014-04-09,40.3,40.3,39.92,39.92,2100,33.1023045122662,33.1023045122662,32.7901736012324,32.7901736012324,2556.61958425402,0.0,1.0
2014-04-10,39.45,40.39,39.45,40.39,3000,32.4041169481117,33.1762302543532,32.4041169481117,33.1762302543532,3652.31369179146,0.0,1.0
2014-04-11,39.11,39.4546,39.11,39.29,700,32.1248419224499,32.4078953749295,32.1248419224499,32.2726934066238,852.206528084674,0.0,1.0
2014-04-14,39.366,39.4395,39.26,39.42,1900,32.3351195888306,32.3954922782016,32.2480514925948,32.3794750340827,2313.13200480125,0.0,1.0
2014-04-15,39.5499,39.5499,39.4,39.42,1800,32.4861745218282,32.4861745218282,32.3630470913967,32.3794750340827,2191.38821507488,0.0,1.0
2014-04-16,39.9599,39.9599,39.8399,39.91,600,32.822947346891,32.822947346891,32.724379690775,32.7819596298894,730.462738358291,0.0,1.0
2014-04-17,40.15,40.18,40.05,40.05,700,32.9790949421213,33.0037368561503,32.8969552286913,32.8969552286913,852.206528084673,0.0,1.0
2014-04-21,40.22,40.22,40.11,40.2,800,33.0365927415222,33.0365927415222,32.9462390567493,33.0201647988363,973.950317811057,0.0,1.0
2014-04-22,40.5,40.52,40.3533,40.42,21200,33.2665839391261,33.2830118818121,33.1460849795244,33.2008721683821,25809.683421993,0.0,1.0
2014-04-23,40.35,40.42,40.29,40.34,21100,33.1433743689812,33.2008721683821,33.0940905409232,33.1351603976382,25687.9396322666,0.0,1.0
2014-04-24,40.37,40.48,40.3,40.3,1100,33.1598023116672,33.2501559964401,33.1023045122662,33.1023045122662,1339.1816869902,0.0,1.0
2014-04-25,40.07,40.15,40.0,40.15,1700,32.9133831713773,32.9790949421213,32.8558853719764,32.9790949421213,2069.6444253485,0.0,1.0
2014-04-28,40.23,40.24,39.7899,40.24,1900,33.0448067128652,33.0530206842082,32.6833098340601,33.0530206842082,2313.13200480126,0.0,1.0
2014-04-29,40.38,40.38,40.23,40.23,2000,33.1680162830102,33.1680162830102,33.0448067128652,33.0448067128652,2434.87579452764,0.0,1.0
2014-04-30,40.44,40.44,40.36,40.36,1700,33.2173001110681,33.2173001110681,33.1515883403242,33.1515883403242,2069.64442534849,0.0,1.0
2014-05-01,40.48,40.52,40.472,40.52,500,33.2501559964401,33.2830118818121,33.2435848193657,33.2830118818121,608.718948631909,0.0,1.0
2014-05-02,40.48,40.64,40.47,40.61,82900,33.2501559964401,33.381579537928,33.2419420250971,33.356937623899,100925.601683171,0.0,1.0
2014-05-05,40.56,40.56,40.26,40.35,2000,33.3158677671841,33.3158677671841,33.0694486268942,33.1433743689812,2434.87579452763,0.0,1.0
2014-05-06,40.2201,40.56,40.2201,40.56,5000,33.0366748812357,33.3158677671841,33.0366748812357,33.3158677671841,6087.18948631909,0.0,1.0
2014-05-07,40.36,40.42,40.05,40.41,2125200,33.1515883403242,33.2008721683821,32.8969552286913,33.1926581970391,2587299.01926507,0.0,1.0
2014-05-08,40.34,40.58,40.27,40.27,35000,33.1351603976382,33.33229570987,33.0776625982372,33.0776625982372,42610.3264042336,0.0,1.0
2014-05-09,40.43,40.43,40.21,40.2442,5900,33.2090861397251,33.2090861397251,33.0283787701793,33.0564705521723,7182.88359385654,0.0,1.0
2014-05-12,40.79,40.82,40.49,40.49,5500,33.5047891080729,33.5294310221019,33.2583699677831,33.2583699677831,6695.90843495101,0.0,1.0
2014-05-13,40.855,40.93,40.83,40.93,4400,33.5581799218024,33.6197847068748,33.5376449934449,33.6197847068748,5356.7267479608,0.0,1.0
2014-05-14,40.64,40.8038,40.64,40.8038,5200,33.381579537928,33.5161243885263,33.381579537928,33.5161243885263,6330.67706577186,0.0,1.0
2014-05-15,40.3,40.67,40.1631,40.67,9700,33.1023045122662,33.406221451957,32.9898552445806,33.406221451957,11809.147603459,0.0,1.0
2014-05-16,40.4296,40.4296,40.2402,40.2402,3900,33.2087575808714,33.2087575808714,33.0531849636351,33.0531849636351,4748.0077993289,0.0,1.0
2014-05-19,40.61,40.61,40.54,40.61,2000,33.356937623899,33.356937623899,33.2994398244981,33.356937623899,2434.87579452764,0.0,1.0
2014-05-20,40.38,40.515,40.2899,40.515,1100,33.1680162830102,33.2789048961406,33.0940084012098,33.2789048961406,1339.1816869902,0.0,1.0
2014-05-21,40.65,40.66,40.53,40.53,3800,33.389793509271,33.398007480614,33.2912258531551,33.2912258531551,4626.26400960251,0.0,1.0
2014-05-22,40.8204,40.8204,40.8204,40.8204,300,33.5297595809556,33.5297595809556,33.5297595809556,33.5297595809556,365.231369179146,0.0,1.0
2014-05-23,40.92,40.92,40.9056,40.91,1200,33.6115707355318,33.6115707355318,33.5997426167979,33.6033567641888,1460.92547671658,0.0,1.0
2014-05-27,41.17,41.2,41.04,41.17,7200,33.8169200191067,33.8415619331357,33.7101383916478,33.8169200191067,8765.55286029949,0.0,1.0
2014-05-28,41.15,41.202,41.15,41.202,500,33.8004920764207,33.8432047274043,33.8004920764207,33.8432047274043,608.71894863191,0.0,1.0
2014-05-29,41.2322,41.2432,41.2,41.2,900,33.8680109208601,33.8770462893374,33.8415619331357,33.8415619331357,1095.69410753744,0.0,1.0
2014-05-30,41.3999,41.414,41.3,41.31,7900,34.0057592202821,34.0173409198757,33.9237016465656,33.9319156179086,9617.75938838418,0.0,1.0
2014-06-02,41.48,41.5,41.44,41.4758,15700,34.0715531307395,34.0879810734255,34.0386972453675,34.0681032627755,19113.774987042,0.0,1.0
2014-06-03,41.51,41.51,41.35,41.35,31100,34.0961950447685,34.0961950447685,33.9647715032806,33.9647715032806,37862.3186049048,0.0,1.0
2014-06-04,41.54,41.58,41.52,41.58,4700,34.1208369587975,34.1536928441694,34.1044090161115,34.1536928441694,5721.95811713995,0.0,1.0
2014-06-05,41.8,41.83,41.592,41.6,3100,34.3344002137153,34.3590421277443,34.163549609781,34.1701207868554,3774.05748151784,0.0,1.0
2014-06-06,42.0,42.0,42.0,42.0,500,34.4986796405752,34.4986796405752,34.4986796405752,34.4986796405752,608.71894863191,0.0,1.0
2014-06-09,42.06,42.09,42.06,42.09,300,34.5479634686332,34.5726053826622,34.5479634686332,34.5726053826622,365.231369179145,0.0,1.0
2014-06-10,42.0099,42.04,41.97,42.04,5500,34.5068114722048,34.5315355259472,34.4740377265462,34.5315355259472,6695.908434951,0.0,1.0
2014-06-11,41.96,41.96,41.88,41.96,5900,34.4658237552032,34.4658237552032,34.4001119844593,34.4658237552032,7182.88359385654,0.0,1.0
2014-06-12,41.6499,41.92,41.6499,41.92,3100,34.211108503857,34.4329678698313,34.211108503857,34.4329678698313,3774.05748151784,0.0,1.0
2014-06-13,41.78,41.82,41.6,41.74,59900,34.3179722710293,34.3508281564013,34.1701207868554,34.2851163856574,72924.5300461028,0.0,1.0
2014-06-16,41.8001,41.8001,41.8001,41.8001,200,34.3344823534287,34.3344823534287,34.3344823534287,34.3344823534287,243.487579452764,0.0,1.0
2014-06-17,41.8899,41.8899,41.8779,41.8779,600,34.4082438160888,34.4082438160888,34.3983870504772,34.3983870504772,730.462738358292,0.0,1.0
2014-06-18,42.26,42.26,41.85,42.0,7700,34.712242895493,34.712242895493,34.3754700704303,34.4986796405752,9374.27180893142,0.0,1.0
2014-06-19,42.198,42.198,42.198,42.198,500,34.6613162731665,34.6613162731665,34.6613162731665,34.6613162731665,608.718948631909,0.0,1.0
2014-06-20,42.35,42.36,42.25,42.36,11300,34.78616863758,34.794382608923,34.7040289241501,34.794382608923,13757.0482390812,0.0,1.0
2014-06-23,42.38,42.4,42.296,42.4,3300,34.810810551609,34.827238494295,34.7418131923278,34.827238494295,4017.5450609706,0.0,1.0
2014-06-24,42.13,42.47,42.08,42.46,10200,34.6054612680341,34.8847362936959,34.5643914113191,34.8765223223529,12417.866552091,0.0,1.0
2014-06-25,42.01,42.01,41.78,41.83,17000,34.7602272732845,34.7602272732845,34.5699189592437,34.6112903318613,20545.6078979347,0.308418,1.0
2014-06-26,41.97,42.11,41.69,42.11,35400,34.7271301751905,34.8429700185197,34.4954504885321,34.8429700185197,42783.2070345228,0.0,1.0
2014-06-27,41.9601,41.9601,41.94,41.948,3100,34.7189386434122,34.7189386434122,34.70230735162,34.7089267712388,3746.55202844692,0.0,1.0
2014-06-30,42.06,42.0786,41.96,41.96,3300,34.8015986459021,34.8169887965159,34.718855900667,34.718855900667,3988.26506254027,0.0,1.0
2014-07-01,42.38,42.38,42.19,42.21,16000,35.0663754306546,35.0663754306546,34.9091642147078,34.9257127637548,19337.0427274679,0.0,1.0
2014-07-02,42.2927,42.348,42.29,42.29,3700,34.9941410140643,35.0398977521793,34.991906959943,34.991906959943,4471.69113072696,0.0,1.0
2014-07-03,42.56,42.56,42.4604,42.4604,2200,35.2153123720779,35.2153123720779,35.1329005978236,35.1329005978236,2658.84337502684,0.0,1.0
2014-07-07,42.39,42.44,42.3699,42.4202,3400,35.0746497051781,35.1160210777957,35.0580184133858,35.0996380142391,4109.12157958694,0.0,1.0
2014-07-08,42.14,42.302,42.06,42.26,7200,34.8677928420902,35.0018360893712,34.8015986459021,34.9670841363724,8701.66922736059,0.0,1.0
2014-07-09,42.21,42.29,42.13,42.29,2300,34.9257127637548,34.991906959943,34.8595185675667,34.991906959943,2779.69989207352,0.0,1.0
2014-07-10,42.07,42.2,41.81,41.92,86300,34.8098729204256,34.9174384892313,34.5947417828143,34.6857588025729,104299.17421128,0.0,1.0
2014-07-11,42.13,42.13,42.079,42.08,4200,34.8595185675667,34.8595185675667,34.8173197674968,34.8181471949492,5075.97371596034,0.0,1.0
2014-07-14,42.38,42.42,42.36,42.41,4200,35.0663754306546,35.0994725287486,35.0498268816076,35.0911982542251,5075.97371596033,0.0,1.0
2014-07-15,42.225,42.46,42.225,42.44,2100,34.9381241755401,35.1325696268427,34.9381241755401,35.1160210777957,2537.98685798017,0.0,1.0
2014-07-16,42.43,42.43,42.39,42.42,2200,35.1077468032722,35.1077468032722,35.0746497051781,35.0994725287486,2658.84337502684,0.0,1.0
2014-07-17,41.99,42.43,41.99,42.31,1900,34.7436787242375,35.1077468032722,34.7436787242375,35.00845550899,2296.27382388682,0.0,1.0
2014-07-18,41.99,41.99,41.99,41.99,181,34.7436787242375,34.7436787242375,34.7436787242375,34.7436787242375,218.750295854481,0.0,1.0
2014-07-21,42.36,42.38,42.13,42.2499,15500,35.0498268816076,35.0663754306546,34.8595185675667,34.9587271191037,18732.7601422346,0.0,1.0
2014-07-22,42.56,42.605,42.4788,42.4788,4500,35.2153123720779,35.2525466074337,35.1481252629469,35.1481252629469,5438.54326710035,0.0,1.0
2014-07-23,42.62,42.66,42.605,42.66,1200,35.2649580192189,35.298055117313,35.2525466074337,35.298055117313,1450.2782045601,0.0,1.0
2014-07-24,42.6,42.6,42.6,42.6,200,35.2484094701719,35.2484094701719,35.2484094701719,35.2484094701719,241.713034093349,0.0,1.0
2014-07-25,42.4,42.52,42.4,42.52,1100,35.0829239797016,35.1822152739838,35.0829239797016,35.1822152739838,1329.42168751342,0.0,1.0
2014-07-28,42.46,42.47,42.23,42.3,4200,35.1325696268427,35.1408439013662,34.9422613128019,35.0001812344665,5075.97371596034,0.0,1.0
2014-07-29,42.439,42.55,42.439,42.48,3800,35.1151936503433,35.2070380975543,35.1151936503433,35.1491181758897,4592.54764777364,0.0,1.0
2014-07-30,42.28,42.42,42.2116,42.42,1000,34.9836326854194,35.0994725287486,34.9270366476786,35.0994725287486,1208.56517046675,0.0,1.0
2014-07-31,41.4302,41.9201,41.43,41.9201,30300,34.2804848364112,34.6858415453182,34.2803193509207,34.6858415453182,36619.5246651424,0.0,1.0
2014-08-01,41.38,41.45,41.27,41.43,6200,34.2389479783031,34.2968678999677,34.1479309585445,34.2803193509207,7493.10405689384,0.0,1.0
2014-08-04,41.65,41.7,41.34,41.47,2500,34.462353390438,34.5037247630556,34.2058508802091,34.3134164490148,3021.41292616687,0.0,1.0
2014-08-05,41.14,41.52,41.14,41.52,3000,34.0403653897388,34.3547878216323,34.0403653897388,34.3547878216323,3625.69551140024,0.0,1.0
2014-08-06,41.26,41.3,41.0,41.0,2300,34.139656684021,34.172753782115,33.9245255464096,33.9245255464096,2779.69989207351,0.0,1.0
2014-08-07,40.95,41.38,40.95,41.34,159400,33.883154173792,34.2389479783031,33.883154173792,34.2058508802091,192645.288172399,0.0,1.0
2014-08-08,41.43,41.43,41.336,41.336,900,34.2803193509207,34.2803193509207,34.2025411703997,34.2025411703997,1087.70865342007,0.0,1.0
2014-08-11,41.7,41.76,41.6499,41.65,1700,34.5037247630556,34.5533704101967,34.4622706476928,34.462353390438,2054.56078979347,0.0,1.0
2014-08-12,41.5301,41.5301,41.48,41.48,1000,34.3631448389011,34.3631448389011,34.3216907235383,34.3216907235383,1208.56517046675,0.0,1.0
2014-08-13,41.84,41.84,41.75,41.8,1000,34.6195646063848,34.6195646063848,34.5450961356732,34.5864675082907,1208.56517046675,0.0,1.0
2014-08-14,42.0,42.0,41.86,41.86,14400,34.751952998761,34.751952998761,34.6361131554318,34.6361131554318,17403.3384547212,0.0,1.0
2014-08-15,42.04,42.26,41.75,42.26,3100,34.7850500968551,34.9670841363724,34.5450961356732,34.9670841363724,3746.55202844691,0.0,1.0
2014-08-18,42.35,42.37,42.35,42.359,7600,35.041552607084,35.0581011561311,35.041552607084,35.0489994541552,9185.09529554729,0.0,1.0
2014-08-19,42.63,42.64,42.401,42.59,15500,35.2732322937425,35.281506568266,35.083751407154,35.2401351956484,18732.7601422345,0.0,1.0
2014-08-20,42.69,42.7022,42.6717,42.6717,1500,35.3228779408835,35.3329725558022,35.3077360185055,35.3077360185055,1812.84775570012,0.0,1.0
2014-08-21,42.87,42.9,42.73,42.73,10400,35.4718148823068,35.4966377058773,35.3559750389776,35.3559750389776,12569.0777728542,0.0,1.0
2014-08-22,42.87,42.87,42.87,42.87,1,35.4718148823068,35.4718148823068,35.4718148823068,35.4718148823068,1.20856517046675,0.0,1.0
2014-08-25,42.97,42.97,42.97,42.97,1300,35.5545576275419,35.5545576275419,35.5545576275419,35.5545576275419,1571.13472160677,0.0,1.0
2014-08-26,43.0699,43.0699,43.0186,43.02,1700,35.6372176300319,35.6372176300319,35.5947706017262,35.5959290001595,2054.56078979347,0.0,1.0
2014-08-27,43.0094,43.04,42.97,43.03,2500,35.5871582691646,35.6124775492065,35.5545576275419,35.604203274683,3021.41292616687,0.0,1.0
2014-08-28,42.99,42.99,42.98,42.98,1000,35.571106176589,35.571106176589,35.5628319020655,35.5628319020655,1208.56517046675,0.0,1.0
2014-08-29,43.05,43.06,43.0294,43.0294,3800,35.6207518237301,35.6290260982536,35.6037068182116,35.6037068182116,4592.54764777363,0.0,1.0
2014-09-02,43.0538,43.0538,43.05,43.05,500,35.623896048049,35.623896048049,35.6207518237301,35.6207518237301,604.282585233373,0.0,1.0
2014-09-03,43.21,43.21,43.21,43.21,700,35.7531402161063,35.7531402161063,35.7531402161063,35.7531402161063,845.995619326722,0.0,1.0
2014-09-04,42.94,43.141,42.93,43.14,2700,35.5297348039714,35.696047721894,35.5214605294479,35.6952202944417,3263.12596026022,0.0,1.0
2014-09-05,43.087,43.087,42.89,42.95,2900,35.6513666394671,35.6513666394671,35.4883634313538,35.5380090784949,3504.83899435356,0.0,1.0
2014-09-08,43.1,43.15,43.1,43.15,50100,35.6621231963476,35.7034945689652,35.6621231963476,35.7034945689652,60549.1150403841,0.0,1.0
2014-09-09,42.7699,42.97,42.7699,42.97,700,35.3889893943264,35.5545576275419,35.3889893943264,35.5545576275419,845.995619326723,0.0,1.0
2014-09-10,42.93,42.93,42.83,42.83,6000,35.5214605294479,35.5214605294479,35.4387177842127,35.4387177842127,7251.39102280048,0.0,1.0
2014-09-11,42.9,42.924,42.74,42.8665,4800,35.4966377058773,35.5164959647338,35.3642493135011,35.4689188862236,5801.11281824039,0.0,1.0
2014-09-12,42.71,42.8401,42.71,42.82,3900,35.3394264899306,35.4470748014815,35.3394264899306,35.4304435096892,4713.40416482031,0.0,1.0
2014-09-15,42.67,42.73,42.6278,42.6278,10800,35.3063293918365,35.3559750389776,35.2714119533473,35.2714119533473,13052.5038410409,0.0,1.0
2014-09-16,43.039,43.06,42.59,42.73,55000,35.6116501217542,35.6290260982536,35.2401351956484,35.3559750389776,66471.0843756711,0.0,1.0
2014-09-17,43.21,43.21,42.996,43.0,4800,35.7531402161063,35.7531402161063,35.5760707413031,35.5793804511125,5801.11281824038,0.0,1.0
2014-09-18,43.21,43.21,43.21,43.21,47,35.7531402161063,35.7531402161063,35.7531402161063,35.7531402161063,56.8025630119371,0.0,1.0
2014-09-19,43.27,43.325,43.2101,43.3199,3700,35.8027858632474,35.8482943731267,35.7532229588515,35.8440744931197,4471.69113072696,0.0,1.0
2014-09-22,42.8758,43.02,42.87,43.02,2393,35.4766139615304,35.5959290001595,35.4718148823068,35.5959290001595,2892.09645292693,0.0,1.0
2014-09-23,42.683,42.78,42.68,42.78,14286,35.3170859487171,35.3973464115952,35.31460366636,35.3973464115952,17265.5620252879,0.0,1.0
2014-09-24,42.73,42.73,42.56,42.56,958,35.5273592597557,35.5273592597557,35.3860147459678,35.3860147459678,1152.22017208496,0.207129,1.0
2014-09-25,42.1699,42.76,42.15,42.76,4274,35.0616706587403,35.5523024092477,35.0451250362439,35.5523024092477,5140.48957775692,0.0,1.0
2014-09-26,42.3801,42.3801,42.2312,42.25,1356,35.2364389928475,35.2364389928475,35.1126378275356,35.1282688678839,1630.90871956911,0.0,1.0
2014-09-29,42.261,42.31,42.21,42.31,937,35.1374146893643,35.1781551668679,35.0950113352279,35.1781551668679,1126.96273616243,0.0,1.0
2014-09-30,42.29,42.29,42.1301,42.15,3605,35.1615264005399,35.1615264005399,35.0285794137476,35.0451250362439,4335.85983336773,0.0,1.0
2014-10-01,41.6201,42.1,41.6201,42.1,8812,34.6045458723838,35.0035531204239,34.6045458723838,35.0035531204239,10598.5012071114,0.0,1.0
2014-10-02,41.674,41.71,41.48,41.69,3181,34.6493603976377,34.6792921770281,34.4880613642562,34.6626634107001,3825.9001747414,0.0,1.0
2014-10-03,42.18,42.18,42.1,42.11,3628,35.0700681857359,35.0700681857359,35.0035531204239,35.0118675035879,4363.52273937813,0.0,1.0
2014-10-06,42.06,42.3,41.96,42.25,10486,34.970295587768,35.1698407837039,34.887151756128,35.1282688678839,12611.8796706502,0.0,1.0
2014-10-07,41.5,41.95,41.5,41.95,736,34.5046901305842,34.878837372964,34.5046901305842,34.878837372964,885.212992332496,0.0,1.0
2014-10-08,42.13,42.13,41.29,41.29,41588,35.0284962699159,35.0284962699159,34.3300880841403,34.3300880841403,50019.3450069619,0.0,1.0
2014-10-09,41.36,41.97,41.36,41.92,16428,34.3882887662882,34.895466139292,34.3882887662882,34.853894223472,19758.5313016824,0.0,1.0
2014-10-10,40.85,41.25,40.81,41.25,2736,33.9642552249244,34.2968305514843,33.9309976922684,34.2968305514843,3290.68308019255,0.0,1.0
2014-10-13,40.4017,40.77,40.4017,40.637,10718,33.5915214276825,33.8977401596125,33.5915214276825,33.7871588635313,12890.914200842,0.0,1.0
2014-10-14,40.25,40.57,40.17,40.37,40406,33.4653922350846,33.7314524963325,33.3988771697727,33.5651648330526,48597.7121850366,0.0,1.0
2014-10-15,39.58,39.91,38.75,39.56,11065,32.9083285630969,33.1827032075088,32.2182347604852,32.8916997967689,13308.2632610857,0.0,1.0
2014-10-16,40.025,40.04,39.26,39.59,20617,33.2783186138947,33.2907901886407,32.642268301849,32.9166429462609,24796.7884007053,0.0,1.0
2014-10-17,40.52,40.56,40.43,40.43,1899,33.6898805805125,33.7231381131685,33.6150511320366,33.6150511320366,2283.99384842312,0.0,1.0
2014-10-20,40.649,40.652,40.53,40.53,1479,33.7971361233281,33.7996304382773,33.6981949636765,33.6981949636765,1778.8451299725,0.0,1.0
2014-10-21,41.5119,41.5119,41.3058,41.33,154240,34.5145842465493,34.5145842465493,34.3432248095394,34.3633456167962,185509.853175767,0.0,1.0
2014-10-22,41.41,41.71,41.41,41.71,13680,34.4298606821082,34.6792921770281,34.4298606821082,34.6792921770281,16453.4154009627,0.0,1.0
2014-10-23,41.75,41.93,41.75,41.7599,8784,34.7125497096841,34.862208606636,34.7125497096841,34.7207809490164,10564.8246258813,0.0,1.0
2014-10-24,41.99,42.0245,41.78,41.78,2275,34.91209490562,34.9407795275358,34.7374928591761,34.7374928591761,2736.2222249408,0.0,1.0
2014-10-27,42.04,42.04,41.92,41.92,1092,34.95366682144,34.95366682144,34.853894223472,34.853894223472,1313.38666797158,0.0,1.0
2014-10-28,42.454,42.454,42.14,42.17,22546,35.2978822844294,35.2978822844294,35.0368106530799,35.0617538025719,27116.8643004463,0.0,1.0
2014-10-29,42.51,42.6,42.23,42.57,107521,35.3444428301478,35.4192722786238,35.1116401015559,35.3943291291318,129319.2746584,0.0,1.0
2014-10-30,42.65,42.65,42.32,42.42,6956,35.4608441944437,35.4608441944437,35.1864695500319,35.2696133816718,8366.22496557725,0.0,1.0
2014-10-31,43.11,43.2,43.05,43.05,5326,35.8433058199876,35.9181352684635,35.7934195210036,35.7934195210036,6405.7668439713,0.0,1.0
2014-11-03,43.3599,43.36,43.18,43.2,3250,36.0510822552558,36.0511653990875,35.9015065021355,35.9181352684635,3908.88889277258,0.0,1.0
2014-11-04,43.11,43.22,43.04,43.22,5524,35.8433058199876,35.9347640347915,35.7851051378396,35.9347640347915,6643.90838266944,0.0,1.0
2014-11-05,43.215,43.215,43.215,43.215,155,35.9306068432095,35.9306068432095,35.9306068432095,35.9306068432095,186.423931809154,0.0,1.0
2014-11-06,43.4775,43.4775,43.18,43.22,85442,36.1488594012644,36.1488594012644,35.9015065021355,35.9347640347915,102764.087623469,0.0,1.0
2014-11-07,43.4,43.5694,43.4,43.4,45236,36.0844229317434,36.2252685825415,36.0844229317434,36.0844229317434,54406.9224472186,0.0,1.0
2014-11-10,43.636,43.67,43.5,43.6,30631,36.2806423744138,36.3089112771713,36.1675667633834,36.2507105950234,36840.9771306205,0.0,1.0
2014-11-11,43.68,43.74,43.62,43.74,30430,36.3172256603353,36.3671119593193,36.2673393613514,36.3671119593193,36599.2273867906,0.0,1.0
2014-11-12,43.67,43.67,43.58,43.67,4659,36.3089112771713,36.3089112771713,36.2340818286954,36.3089112771713,5603.54256966999,0.0,1.0
2014-11-13,43.6988,43.77,43.64,43.64,4228,36.3328567006836,36.3920551088113,36.2839681276794,36.2839681276794,5085.16376573615,0.0,1.0
2014-11-14,43.6401,43.74,43.63,43.63,752,36.284051271511,36.3671119593193,36.2756537445154,36.2756537445154,904.456753035377,0.0,1.0
2014-11-17,43.65,43.65,43.56,43.56,273,36.2922825108433,36.2922825108433,36.2174530623674,36.2174530623674,328.346666992897,0.0,1.0
2014-11-18,44.06,44.08,43.925,43.959,4224,36.6331722205672,36.6498009868952,36.5209280478532,36.5491969506108,5080.35282556042,0.0,1.0
2014-11-19,43.886,43.886,43.8,43.87,2449,36.4885019535137,36.4885019535137,36.4169982583033,36.4751989404513,2945.49812258462,0.0,1.0
2014-11-20,43.9863,43.9863,43.986,43.986,439,36.5718952166485,36.5718952166485,36.5716457851536,36.5716457851536,528.000684285281,0.0,1.0
2014-11-21,44.2175,44.44,44.15,44.26,18140,36.7641237554001,36.949118780799,36.7080016690432,36.7994598838471,21817.6136968906,0.0,1.0
2014-11-24,44.3799,44.3799,44.3301,44.3446,1667,36.8991493379834,36.8991493379834,36.8577437098267,36.8697995654145,2004.95931823135,0.0,1.0
2014-11-25,44.35,44.4728,44.3,44.47,24101,36.8742893323231,36.976389957577,36.8327174165031,36.974061930291,28987.1172937575,0.0,1.0
2014-11-26,44.4499,44.4499,44.33,44.35,82586,36.9573500201314,36.9573500201314,36.8576605659951,36.8742893323231,99329.0763380049,0.0,1.0
2014-11-28,44.43,44.44,44.4,44.427,29809,36.940804397635,36.949118780799,36.9158612481431,36.9383100826859,35852.3289245101,0.0,1.0
2014-12-01,44.07,44.15,44.06,44.15,3256,36.6414866037312,36.7080016690432,36.6331722205672,36.7080016690432,3916.10530303615,0.0,1.0
2014-12-02,44.2918,44.2973,44.206,44.2199,973,36.8258996223086,36.8304725330488,36.7545622147615,36.7661192073595,1170.26119774391,0.0,1.0
2014-12-03,44.4344,44.4344,44.4,44.4,4051,36.9444627262272,36.9444627262272,36.9158612481431,36.9158612481431,4872.27966296053,0.0,1.0
2014-12-04,44.4,44.482,44.2713,44.28,5699,36.9158612481431,36.9840391900878,36.8088551368224,36.8160886501751,6854.3870153572,0.0,1.0
2014-12-05,44.5,44.61,44.42,44.53,10005,36.999005079783,37.090463294587,36.9324900144711,37.023948229275,12033.3641145199,0.0,1.0
2014-12-08,44.13,44.5,44.13,44.474,14305,36.6913729027152,36.999005079783,36.6913729027152,36.9773876835566,17205.124803419,0.0,1.0
2014-12-09,44.19,44.19,43.6743,43.7261,11528,36.7412592016991,36.7412592016991,36.3124864619319,36.3555549667214,13865.1295864253,0.0,1.0
2014-12-10,43.5185,43.93,43.5185,43.9299,4634,36.1829483722368,36.5250852394352,36.1829483722368,36.5250020956036,5573.47419357173,0.0,1.0
2014-12-11,43.74,44.06,43.54,43.55,5761,36.3671119593193,36.6331722205672,36.2008242960394,36.2091386792034,6928.95658808087,0.0,1.0
2014-12-12,42.99,43.5,42.99,43.43,19438,35.7435332220196,36.1675667633834,35.7435332220196,36.1093660812354,23378.7637839118,0.0,1.0
2014-12-15,42.9,43.28,42.66,43.28,5027,35.6687037735436,35.9846503337755,35.4691585776077,35.9846503337755,6046.14906583623,0.0,1.0
2014-12-16,42.3563,43.319,42.3563,42.54,3688,35.2166507609172,36.0170764281151,35.2166507609172,35.3693859796398,4435.68684201392,0.0,1.0
2014-12-17,42.83,43.1816,42.39,42.39,7338,35.6105030913957,35.9028368034418,35.2446702321798,35.2446702321798,8825.6697523585,0.0,1.0
2014-12-18,43.775,43.9,43.71,43.71,1905,36.3962123003933,36.5001420899433,36.3421688098273,36.3421688098273,2291.21025868669,0.0,1.0
2014-12-19,44.53,44.53,44.22,44.22,2345,37.023948229275,37.023948229275,36.7662023511911,36.7662023511911,2820.41367801591,0.0,1.0
2014-12-22,44.55,44.55,44.46,44.46,1902,37.040576995603,37.040576995603,36.965747547127,36.965747547127,2287.60205355491,0.0,1.0
2014-12-23,44.72,44.788,44.691,44.77,3106,37.1819215093909,37.2384593149061,37.1578097982154,37.2234934252109,3735.69504644666,0.0,1.0
2014-12-24,44.6,44.63,44.59,44.63,748,37.237153125311,37.2622005377272,37.228803987839,37.2622005377272,895.900926897761,0.186429,1.0
2014-12-26,44.68,44.6972,44.68,44.6972,484,37.3039462250874,37.3183067415393,37.3039462250874,37.3183067415393,579.700599757374,0.0,1.0
2014-12-29,44.7699,44.81,44.56,44.56,17075,37.3790049709611,37.4124850122239,37.2037565754229,37.2037565754229,20451.214340614,0.0,1.0
2014-12-30,44.426,44.615,44.42,44.58,5137,37.0918781332975,37.2496768315191,37.0868686508143,37.220454850367,6152.73136560668,0.0,1.0
2014-12-31,44.34,44.39,44.34,44.39,1045,37.0200755510379,37.0618212383981,37.0200755510379,37.0618212383981,1251.6262949307,0.0,1.0
2015-01-02,44.04,44.27,43.798,44.27,3453,36.7696014268766,36.9616315887336,36.5675523000532,36.9616315887336,4135.75655157483,0.0,1.0
2015-01-05,43.31,43.53,43.242,43.529,11472,36.1601143914175,36.3437954158025,36.1033402566076,36.3429605020553,13740.3414884641,0.0,1.0
2015-01-06,43.0,43.42,42.85,43.26,8405,35.9012911297842,36.25195490361,35.7760540677036,36.1183687040573,10066.9081424808,0.0,1.0
2015-01-07,43.348,43.348,43.1,43.13,1375,36.1918411138113,36.1918411138113,35.9847825045046,36.0098299169208,1646.87670385618,0.0,1.0
2015-01-08,44.11,44.11,43.79,43.79,2768,36.828045389181,36.828045389181,36.5608729900756,36.5608729900756,3315.31252092647,0.0,1.0
2015-01-09,43.86,44.02,43.8,44.02,3303,36.6193169523799,36.7529031519326,36.5692221275476,36.7529031519326,3956.09727479051,0.0,1.0
2015-01-12,43.37,43.57,43.37,43.389,1036,36.2102092162498,36.3771919656906,36.2102092162498,36.2260725774467,1240.84673832364,0.0,1.0
2015-01-13,43.1,44.01,43.04,44.0,2048,35.9847825045046,36.7445540144605,35.9346876796724,36.7362048769885,2452.94799236178,0.0,1.0
2015-01-14,43.08,43.08,42.61,42.87,66500,35.9680842295605,35.9680842295605,35.5756747683745,35.7927523426476,79648.9460410443,0.0,1.0
2015-01-15,42.77,42.7999,42.7278,42.7999,546,35.7092609679272,35.7342248889686,35.6740276077952,35.7342248889686,653.959767494889,0.0,1.0
2015-01-16,43.04,43.04,42.86,42.86,8660,35.9346876796724,35.9346876796724,35.7844032051756,35.7844032051756,10372.3289130142,0.0,1.0
2015-01-20,43.09,43.439,43.0053,43.439,6438,35.9764333670326,36.2678182648069,35.9057161726444,36.2678182648069,7710.97615958259,0.0,1.0
2015-01-21,43.56,43.6205,43.44,43.47,1216,36.3688428282186,36.4193551099245,36.2686531785541,36.2937005909702,1456.43787046481,0.0,1.0
2015-01-22,44.12,44.1501,43.46,43.84,21109,36.836394526653,36.8615254304438,36.2853514534982,36.6026186774358,25282.8511576,0.0,1.0
2015-01-23,44.04,44.2,44.0301,44.2,3865,36.7696014268766,36.9031876264293,36.7613357807793,36.9031876264293,4629.22069847573,0.0,1.0
2015-01-26,44.01,44.01,43.87,43.87,892,36.7445540144605,36.7445540144605,36.6276660898519,36.6276660898519,1068.3738326107,0.0,1.0
2015-01-27,43.56,43.7,43.56,43.7,1214,36.3688428282186,36.4857307528272,36.3688428282186,36.4857307528272,1454.04241344102,0.0,1.0
2015-01-28,43.3954,43.6801,43.2601,43.6801,3808,36.2314160254288,36.4691159692578,36.118452195432,36.4691159692578,4560.95017329769,0.0,1.0
2015-01-29,43.3,43.41,42.81,43.1,1272,36.1517652539455,36.2436057661379,35.7426575178154,35.9847825045046,1523.51066713095,0.0,1.0
2015-01-30,43.148,43.148,43.0001,43.07,783,36.0248583643704,36.0248583643704,35.9013746211589,35.9597350920885,937.8214248141,0.0,1.0
2015-02-02,43.0,43.01,42.81,43.01,1834,35.9012911297842,35.9096402672562,35.7426575178154,35.9096402672562,2196.63409081617,0.0,1.0
2015-02-03,43.9,43.9,43.5868,43.759,8190,36.652713502268,36.652713502268,36.3912185166437,36.5349906639122,9809.39651242335,0.0,1.0
2015-02-04,43.9,43.9,43.9,43.9,131,36.652713502268,36.652713502268,36.652713502268,36.652713502268,156.902435058298,0.0,1.0
2015-02-05,44.26,44.26,43.94,43.94,5395,36.9532824512616,36.9532824512616,36.6861100521562,36.6861100521562,6461.74532167569,0.0,1.0
2015-02-06,44.16,44.45,44.16,44.45,2241,36.8697910765412,37.1119160632304,36.8697910765412,37.1119160632304,2684.10959515759,0.0,1.0
2015-02-09,43.93,44.09,43.93,44.06,2260,36.6777609146842,36.8113471142369,36.6777609146842,36.7862997018207,2706.86643688361,0.0,1.0
2015-02-10,44.459,44.459,44.05,44.13,3462,37.1194302869552,37.1194302869552,36.7779505643487,36.844743664125,4146.53610818189,0.0,1.0
2015-02-11,44.377,44.46,44.28,44.355,2721,37.0509673596845,37.1202652007024,36.9699807262057,37.032599257246,3259.01928086739,0.0,1.0
2015-02-12,44.7801,44.9199,44.7801,44.79,2450,37.3875210911825,37.5042420330417,37.3875210911825,37.3957867372799,2934.43485414374,0.0,1.0
2015-02-13,44.985,45.015,44.9299,44.9556,5357,37.5585949179847,37.5836423304008,37.5125911705137,37.5340484538169,6416.23163822366,0.0,1.0
2015-02-17,45.1299,45.13,45.08,45.08,1074,37.6795739199546,37.6796574113293,37.6379117239691,37.6379117239691,1286.36042177566,0.0,1.0
2015-02-18,45.1136,45.1137,45.036,45.036,1506,37.6659648258752,37.6660483172499,37.6011755190921,37.6011755190921,1803.77913891447,0.0,1.0
2015-02-19,45.12,45.12,45.02,45.06,1135,37.6713082738573,37.6713082738573,37.5878168991368,37.621213449025,1359.42186100128,0.0,1.0
2015-02-20,45.34,45.34,44.841,45.09,1443,37.8549892982422,37.8549892982422,37.4383673383873,37.6462608614411,1728.32224266507,0.0,1.0
2015-02-23,45.27,45.33,45.27,45.33,505,37.7965453359379,37.8466401607702,37.7965453359379,37.8466401607702,604.852898507178,0.0,1.0
2015-02-24,45.53,45.53,45.39,45.39,2002,38.013622910211,38.013622910211,37.8967349856024,37.8967349856024,2397.8524808146,0.0,1.0
2015-02-25,45.49,45.55,45.39,45.39,3949,37.9802263603229,38.0303211851551,37.8967349856024,37.8967349856024,4729.82989347494,0.0,1.0
2015-02-26,45.4,45.52,45.4,45.52,382,37.9050841230745,38.005273772739,37.9050841230745,38.005273772739,457.532291544043,0.0,1.0
2015-02-27,45.36,45.4317,45.36,45.4317,224,37.8716875731863,37.9315508888608,37.8716875731863,37.9315508888608,268.29118666457,0.0,1.0
2015-03-02,45.5,45.5,45.35,45.35,2022,37.9885754977949,37.9885754977949,37.8633384357143,37.8633384357143,2421.8070510525,0.0,1.0
2015-03-03,45.36,45.37,45.35,45.35,3532,37.8716875731863,37.8800367106583,37.8633384357143,37.8633384357143,4230.37710401456,0.0,1.0
2015-03-04,45.12,45.33,45.08,45.17,2730,37.6713082738573,37.8466401607702,37.6379117239691,37.7130539612175,3269.79883747444,0.0,1.0
2015-03-05,45.24,45.24,45.24,45.24,240,37.7714979235218,37.7714979235218,37.7714979235218,37.7714979235218,287.454842854896,0.0,1.0
2015-03-06,44.575,44.8,44.57,44.8,1176,37.2162802816309,37.4041358747519,37.2121057128949,37.4041358747519,1408.52872998899,0.0,1.0
2015-03-09,44.8001,44.8228,44.7,44.7408,13256,37.4042193661266,37.4231719081882,37.3206445000315,37.3547089809174,15877.0891536855,0.0,1.0
2015-03-10,44.1799,44.54,44.17,44.54,2360,36.8864058601105,37.1870583004788,36.8781402140132,37.1870583004788,2826.63928807315,0.0,1.0
2015-03-11,44.02,44.13,44.0,44.13,6633,36.7529031519326,36.844743664125,36.7362048769885,36.844743664125,7944.53321940219,0.0,1.0
2015-03-12,44.45,44.45,44.34,44.3529,1763,37.1119160632304,37.1119160632304,37.0200755510379,37.0308459383769,2111.59536647159,0.0,1.0
2015-03-13,44.0661,44.51,44.0661,44.51,1781,36.7913926756787,37.1620108880627,36.7913926756787,37.1620108880627,2133.15447968571,0.0,1.0
2015-03-16,44.8352,44.8352,44.47,44.47,38737,37.4335248386535,37.4335248386535,37.1286143381745,37.1286143381745,46396.4093652922,0.0,1.0
2015-03-17,44.775,44.7958,44.56,44.76,3797,37.3832630310718,37.4006292370136,37.2037565754229,37.3707393248637,4547.77515966684,0.0,1.0
2015-03-18,45.13,45.13,44.5,44.5401,1902,37.6796574113293,37.6796574113293,37.1536617505906,37.1871417918535,2278.07962962505,0.0,1.0
2015-03-19,45.06,45.1208,45.0312,45.1208,1240,37.621213449025,37.671976204855,37.5971679331055,37.671976204855,1485.1833547503,0.0,1.0
2015-03-20,45.51,45.51,45.44,45.44,735,37.9969246352669,37.9969246352669,37.9384806729626,37.9384806729626,880.330456243121,0.0,1.0
2015-03-23,45.62,45.62,45.62,45.62,852,38.0887651474594,38.0887651474594,38.0887651474594,38.0887651474594,1020.46469213488,0.0,1.0
2015-03-24,45.268,45.428,45.268,45.428,1200,37.7948755084435,37.9284617079962,37.7948755084435,37.9284617079962,1437.27421427448,0.0,1.0
2015-03-25,44.41,45.11,44.38,45.11,2050,37.2512005491078,37.8383620078868,37.2260364865887,37.8383620078868,2443.96150078391,0.206825,1.0
2015-03-26,44.2,44.2,44.05,44.15,2896,37.0750521114741,37.0750521114741,36.9492317988786,37.0331120072756,3452.54268598547,0.0,1.0
2015-03-27,44.29,44.29,44.19,44.24,2446,37.1505442990314,37.1505442990314,37.0666640906344,37.1086041948329,2916.06333215485,0.0,1.0
2015-03-30,44.8,44.82,44.53,44.65,97009,37.5783333618561,37.5951094035355,37.3518567991842,37.4525130492606,115651.83474612,0.0,1.0
2015-03-31,44.5299,44.72,44.52,44.7,2418,37.3517729189758,37.5112291951385,37.3434687783445,37.4944531534591,2882.68239458317,0.0,1.0
2015-04-01,44.1956,44.38,44.0185,44.38,5764,37.0713613823046,37.2260364865887,36.9228095332335,37.2260364865887,6871.70443439926,0.0,1.0
2015-04-02,44.4699,44.4699,44.22,44.22,1102,37.3014447939376,37.3014447939376,37.0918281531535,37.0918281531535,1313.77832871408,0.0,1.0
2015-04-06,44.7899,44.7899,44.19,44.19,1253,37.569861460808,37.569861460808,37.0666640906344,37.0666640906344,1493.7969563328,0.0,1.0
2015-04-07,44.82,44.9193,44.754,44.754,1101,37.5951094035355,37.6784024504737,37.5397484659934,37.5397484659934,1312.58615237224,0.0,1.0
2015-04-08,44.72,44.84,44.67,44.84,8833,37.5112291951385,37.6118854452149,37.46928909094,37.6118854452149,10530.493627524,0.0,1.0
2015-04-09,44.98,44.98,44.7348,44.84,2940,37.7293177369707,37.7293177369707,37.5236434659812,37.6118854452149,3504.99844502668,0.0,1.0
2015-04-10,45.23,45.23,45.1319,45.14,2176,37.9390182579632,37.9390182579632,37.8567317735257,37.8635260704059,2594.17571985648,0.0,1.0
2015-04-13,45.05,45.25,45.05,45.231,2524,37.7880338828486,37.9557942996426,37.7880338828486,37.9398570600471,3009.05308681883,0.0,1.0
2015-04-14,45.04,45.1236,44.81,44.9,14036,37.7796458620089,37.8497697162288,37.5867213826958,37.6622135702531,16733.3871341478,0.0,1.0
2015-04-15,45.25,45.3875,45.2001,45.2001,5528,37.9557942996426,38.0711295861884,37.9139380756525,37.9139380756525,6590.35081772364,0.0,1.0
2015-04-16,45.232,45.31,45.19,45.31,8134,37.9406958621311,38.0061224246808,37.9054661746044,38.0061224246808,9697.16236457384,0.0,1.0
2015-04-17,44.67,44.8899,44.65,44.8899,3927,37.46928909094,37.653741669205,37.4525130492606,37.653741669205,4681.6764944285,0.0,1.0
2015-04-20,45.19,45.19,45.05,45.05,1923,37.9054661746044,37.9054661746044,37.7880338828486,37.7880338828486,2292.55510536949,0.0,1.0
2015-04-21,45.1053,45.3156,45.1053,45.3156,1171,37.8344196380921,38.010819716351,37.8344196380921,38.010819716351,1396.03849630145,0.0,1.0
2015-04-22,45.36,45.3713,45.2204,45.2204,5465,38.0480625288793,38.0575409924281,37.930965757957,37.930965757957,6515.24370818736,0.0,1.0
2015-04-23,45.48,45.48,45.2601,45.28,8912,38.1487187789557,38.1487187789557,37.9642662006907,37.9809583621617,10624.6755585299,0.0,1.0
2015-04-24,45.5699,45.5699,45.411,45.45,4916,38.2241270863046,38.2241270863046,38.0908414351617,38.1235547164366,5860.73889651401,0.0,1.0
2015-04-27,45.27,45.77,45.27,45.77,2534,37.972570341322,38.391971383307,37.972570341322,38.391971383307,3020.97485023729,0.0,1.0
2015-04-28,45.46,45.46,45.46,45.46,107,38.1319427372763,38.1319427372763,38.1319427372763,38.1319427372763,127.562868577502,0.0,1.0
2015-04-29,45.29,45.29,45.09,45.16,860,37.9893463830014,37.9893463830014,37.8215859662074,37.8803021120853,1025.2716539874,0.0,1.0
2015-04-30,44.6816,45.03,44.6816,45.0,3513,37.479019195114,37.7712578411692,37.479019195114,37.7460937786501,4188.11548890434,0.0,1.0
2015-05-01,45.3099,45.3099,45.1199,45.1199,1146,38.0060385444724,38.0060385444724,37.8466661485181,37.8466661485181,1366.2340877553,0.0,1.0
2015-05-04,45.44,45.5999,45.32,45.32,4546,38.1151666955969,38.2492911488237,38.0145104455205,38.0145104455205,5419.63365003106,0.0,1.0
2015-05-05,44.8,45.4,44.8,45.4,3166,37.5783333618561,38.0816146122381,37.5783333618561,38.0816146122381,3774.43029828384,0.0,1.0
2015-05-06,44.7399,45.0,44.7399,45.0,4072,37.5279213566095,37.7460937786501,37.5279213566095,37.7460937786501,4854.54206399614,0.0,1.0
2015-05-07,44.99,44.995,44.58,44.58,4244,37.7377057578104,37.7418997682302,37.3937969033827,37.3937969033827,5059.59639479362,0.0,1.0
2015-05-08,45.45,45.45,45.36,45.36,587,38.1235547164366,38.1235547164366,38.0480625288793,38.0480625288793,699.807512663491,0.0,1.0
2015-05-11,45.25,45.5299,45.25,45.4,3222,37.9557942996426,38.1905750029458,37.9557942996426,38.0816146122381,3841.1921734272,0.0,1.0
2015-05-12,45.17,45.19,45.01,45.01,632,37.888690132925,37.9054661746044,37.7544817994898,37.7544817994898,753.455448046553,0.0,1.0
2015-05-13,45.1526,45.34,45.1526,45.34,989,37.8740949766639,38.0312864871999,37.8740949766639,38.0312864871999,1179.06240208551,0.0,1.0
2015-05-14,45.58,45.58,45.35,45.35,1616,38.2325989873527,38.2325989873527,38.0396745080396,38.0396745080396,1926.55696842283,0.0,1.0
2015-05-15,45.6644,45.6644,45.579,45.62,3310,38.3033938832397,38.3033938832397,38.2317601852687,38.2661510707115,3946.10369150964,0.0,1.0
2015-05-18,45.81,45.81,45.67,45.67,557,38.4255234666658,38.4255234666658,38.30809117491,38.30809117491,664.042222408117,0.0,1.0
2015-05-19,45.8542,45.8542,45.75,45.8,18604,38.4625985187772,38.4625985187772,38.3751953416276,38.4171354458261,22179.2486636995,0.0,1.0
2015-05-20,45.76,45.76,45.76,45.76,364,38.3835833624673,38.3835833624673,38.3835833624673,38.3835833624673,433.952188431875,0.0,1.0
2015-05-21,45.915,45.915,45.84,45.84,395,38.5135976854826,38.5135976854826,38.4506875291849,38.4506875291849,470.909655029096,0.0,1.0
2015-05-22,45.88,45.97,45.86,45.97,971,38.4842396125437,38.559731800101,38.4674635708643,38.559731800101,1157.60322793228,0.0,1.0
2015-05-26,45.2642,45.46,45.172,45.46,949,37.9677052892349,38.1319427372763,37.8903677370929,38.1319427372763,1131.37534841168,0.0,1.0
2015-05-27,45.82,45.82,45.69,45.69,1650,38.4339114875055,38.4339114875055,38.3248672165894,38.3248672165894,1967.09096404559,0.0,1.0
2015-05-28,45.74,45.754,45.74,45.754,61693,38.3668073207879,38.3785505499634,38.3668073207879,38.3785505499634,73548.9350574936,0.0,1.0
2015-05-29,45.45,45.56,45.43,45.43,1924,38.1235547164366,38.2158229456733,38.1067786747572,38.1067786747572,2293.74728171134,0.0,1.0
2015-06-01,45.4469,45.45,45.4469,45.45,888,38.1209544299763,38.1235547164366,38.1209544299763,38.1235547164366,1058.65259155908,0.0,1.0
2015-06-02,45.52,45.52,45.4,45.48,310,38.1822708623145,38.1822708623145,38.0816146122381,38.1487187789557,369.574665972201,0.0,1.0
2015-06-03,45.5853,45.7,45.5853,45.7,806,38.2370446383977,38.3332552374291,38.2370446383977,38.3332552374291,960.894131527725,0.0,1.0
2015-06-04,45.16,45.5499,45.16,45.5499,3229,37.8803021120853,38.2073510446252,37.8803021120853,38.2073510446252,3849.53740782012,0.0,1.0
2015-06-05,45.17,45.27,45.1,45.27,1869,37.888690132925,37.972570341322,37.8299739870471,37.972570341322,2228.17758290982,0.0,1.0
2015-06-08,44.89,44.89,44.89,44.89,210,37.6538255494134,37.6538255494134,37.6538255494134,37.6538255494134,250.35703178762,0.0,1.0
2015-06-09,44.84,44.88,44.7207,44.81,1466,37.6118854452149,37.6454375285737,37.5118163565972,37.5867213826958,1747.73051714596,0.0,1.0
2015-06-10,45.41,45.449,45.2367,45.2367,7700,38.0900026330778,38.1227159143526,37.9446382319258,37.9446382319258,9179.75783221274,0.0,1.0
2015-06-11,45.51,45.51,45.49,45.49,493,38.1738828414748,38.1738828414748,38.1571067997954,38.1571067997954,587.742936529985,0.0,1.0
2015-06-12,45.2,45.22,45.1964,45.1964,963,37.9138541954441,37.9306302371235,37.9108345079418,37.9108345079418,1148.06581719752,0.0,1.0
2015-06-15,45.0168,45.0168,44.98,44.98,917,37.7601856536608,37.7601856536608,37.7293177369707,37.7293177369707,1093.22570547261,0.0,1.0
2015-06-16,45.2028,45.2028,45.0001,45.07,3205,37.9162028412792,37.9162028412792,37.7461776588585,37.804809924528,3820.92517561583,0.0,1.0
2015-06-17,45.38,45.38,45.2,45.24,1434,38.0648385705587,38.0648385705587,37.9138541954441,37.9474062788029,1709.58087420689,0.0,1.0
2015-06-18,45.75,45.86,45.52,45.55,12857,38.3751953416276,38.4674635708643,38.1822708623145,38.2074349248336,15327.8112271116,0.0,1.0
2015-06-19,45.6,45.8,45.6,45.8,2678,38.2493750290321,38.4171354458261,38.2493750290321,38.4171354458261,3192.64824346308,0.0,1.0
2015-06-22,45.84,45.93,45.75,45.75,11962,38.4506875291849,38.5261797167422,38.3751953416276,38.3751953416276,14260.8134011596,0.0,1.0
2015-06-23,45.88,45.94,45.88,45.94,1845,38.4842396125437,38.5345677375819,38.4842396125437,38.5345677375819,2199.56535070552,0.0,1.0
2015-06-24,45.67,45.67,45.67,45.67,28,38.4783151534246,38.4783151534246,38.4783151534246,38.4783151534246,33.2332638500724,0.202937,1.0
2015-06-25,45.249,45.47,45.249,45.47,1667,38.1236102994813,38.3098092845679,38.1236102994813,38.3098092845679,1978.56610135967,0.0,1.0
2015-06-26,45.11,45.1101,45.11,45.1101,1802,38.0064987206259,38.0065829735603,38.0064987206259,38.0065829735603,2138.79790920823,0.0,1.0
2015-06-29,44.25,44.7601,44.25,44.75,2208,37.2819234845421,37.7116977030611,37.2819234845421,37.7031881566838,2620.68023503429,0.0,1.0
2015-06-30,44.499,44.69,44.32,44.6,1376,37.4917132912687,37.6526363960268,37.3409005386419,37.5768087550413,1633.17753777499,0.0,1.0
2015-07-01,44.53,44.71,44.53,44.68,1463,37.5178317009415,37.6694869829125,37.5178317009415,37.644211102584,1736.43803616628,0.0,1.0
2015-07-02,44.5515,44.5515,44.5515,44.5515,402,37.5359460818436,37.5359460818436,37.5359460818436,37.5359460818436,477.134716704611,0.0,1.0
2015-07-06,44.34,44.51,44.23,44.23,1290,37.3577511255276,37.5009811140558,37.2650728976564,37.2650728976564,1531.10394166405,0.0,1.0
2015-07-07,44.71,44.72,44.069,44.19,11942,37.6694869829125,37.6779122763553,37.1294256732268,37.2313717238851,14173.9870320559,0.0,1.0
2015-07-08,44.09,44.252,44.06,44.252,68721,37.1471187894568,37.2836085432307,37.1218429091282,37.2836085432307,81565.1116086009,0.0,1.0
2015-07-09,44.1503,44.55,44.1501,44.55,9847,37.197923308917,37.5346822878271,37.1977548030482,37.5346822878271,11687.4267547023,0.0,1.0
2015-07-10,44.71,44.71,44.57,44.64,25902,37.6694869829125,37.6694869829125,37.5515328747128,37.6105099288126,30743.1428658777,0.0,1.0
2015-07-13,45.07,45.09,44.9901,45.09,10075,37.9727975468545,37.9896481337402,37.9054794522463,37.9896481337402,11958.0404746243,0.0,1.0
2015-07-14,45.39,45.39,45.2325,45.2325,1938,38.2424069370252,38.2424069370252,38.1097085653006,38.1097085653006,2300.21661933716,0.0,1.0
2015-07-15,45.2601,45.47,45.24,45.41,2343,38.1329623752028,38.3098092845679,38.1160275353827,38.2592575239109,2780.91204288285,0.0,1.0
2015-07-16,45.61,45.6499,45.5482,45.5482,2384,38.4277633927676,38.4613803136045,38.3756950792909,38.3756950792909,2829.57503637759,0.0,1.0
2015-07-17,45.6984,45.6984,45.5808,45.6203,4836,38.5022429868022,38.5022429868022,38.4031615359145,38.4364414450137,5739.85942781966,0.0,1.0
2015-07-20,45.67,45.83,45.616,45.83,3505,38.4783151534246,38.6131198485099,38.4328185688333,38.6131198485099,4160.09249266085,0.0,1.0
2015-07-21,45.52,45.79,45.4901,45.79,6609,38.3519357517821,38.5794186747386,38.326744124388,38.5794186747386,7844.23717089745,0.0,1.0
2015-07-22,45.38,45.466,45.32,45.32,4358,38.2339816435824,38.3064391671908,38.1834298829254,38.1834298829254,5172.5201378077,0.0,1.0
2015-07-23,45.12,45.43,45.12,45.43,3943,38.0149240140687,38.2761081107966,38.0149240140687,38.2761081107966,4679.95569145842,0.0,1.0
2015-07-24,45.1501,45.1501,45.1501,45.1501,711,38.0402841473316,38.0402841473316,38.0402841473316,38.0402841473316,843.887521335769,0.0,1.0
2015-07-27,44.4699,44.47,44.4699,44.47,1037,37.46719568735,37.4672799402845,37.46719568735,37.4672799402845,1230.81766473304,0.0,1.0
2015-07-28,44.9799,44.9799,44.48,44.48,6151,37.8968856529346,37.8968856529346,37.4757052337273,37.4757052337273,7300.6359264927,0.0,1.0
2015-07-29,45.189,45.215,45.189,45.215,2544,38.0730585388242,38.0949643017756,38.0730585388242,38.0949643017756,3019.47940123516,0.0,1.0
2015-07-30,45.295,45.3106,45.26,45.3106,3064,38.1623666493183,38.1755101070891,38.1328781222684,38.1755101070891,3636.66858702221,0.0,1.0
2015-07-31,45.2012,45.3901,45.2012,45.3901,1050,38.0833373968245,38.2424911899596,38.0833373968245,38.2424911899596,1246.24739437772,0.0,1.0
2015-08-03,44.99,45.32,44.98,45.32,3981,37.9053951993118,38.1834298829254,37.896969905869,38.1834298829254,4725.05797811209,0.0,1.0
2015-08-04,45.0123,45.1431,44.9301,45.13,2369,37.9241836036894,38.0343864419216,37.8549276915893,38.0233493075115,2811.7715021722,0.0,1.0
2015-08-05,45.203,45.203,45.19,45.19,980,38.0848539496442,38.0848539496442,38.0739010681685,38.0739010681685,1163.16423475254,0.0,1.0
2015-08-06,44.9801,44.9801,44.9801,44.9801,451,37.8970541588034,37.8970541588034,37.8970541588034,37.8970541588034,535.292928442239,0.0,1.0
2015-08-07,44.6601,44.69,44.6601,44.69,1551,37.6274447686327,37.6526363960268,37.6274447686327,37.6526363960268,1840.88543683794,0.0,1.0
2015-08-10,45.29,45.31,44.97,44.97,5833,38.1581540025969,38.1750045894825,37.8885446124262,37.8885446124262,6923.2010013383,0.0,1.0
2015-08-11,44.72,44.91,44.72,44.91,1319,37.6779122763553,37.8379928517692,37.6779122763553,37.8379928517692,1565.52410779448,0.0,1.0
2015-08-12,44.84,44.84,44.2101,44.2101,8556,37.7790157976693,37.7790157976693,37.2483065637052,37.2483065637052,10155.1359107579,0.0,1.0
2015-08-13,44.84,44.84,44.84,44.84,6,37.7790157976693,37.7790157976693,37.7790157976693,37.7790157976693,7.12141368215839,0.0,1.0
2015-08-14,44.98,44.98,44.89,44.89,768,37.896969905869,37.896969905869,37.8211422648835,37.8211422648835,911.540951316273,0.0,1.0
2015-08-17,45.268,45.268,44.94,44.94,5074,38.1396183570226,38.1396183570226,37.8632687320977,37.8632687320977,6022.34217054528,0.0,1.0
2015-08-18,45.16,45.22,45.09,45.19,2464,38.04862518784,38.099176948497,37.9896481337402,38.0739010681685,2924.52721880638,0.0,1.0
2015-08-19,44.78,44.78,44.724,44.724,2301,37.7284640370123,37.7284640370123,37.6812823937324,37.6812823937324,2731.06214710774,0.0,1.0
2015-08-20,43.88,44.51,43.81,44.51,14022,36.9701876271572,37.5009811140558,36.9112105730574,37.5009811140558,16642.7437752041,0.0,1.0
2015-08-21,42.6099,43.5,42.565,43.5,7972,35.9000911069828,36.6500264763295,35.8622615394245,36.6500264763295,9461.98497902778,0.0,1.0
2015-08-24,40.65,42.0,37.579,38.99,13915,34.2488178451217,35.3862324599044,31.6614102288273,32.8502191336112,16515.7452312057,0.0,1.0
2015-08-25,40.7399,42.89,40.7399,42.89,227317,34.3245612331728,36.1360835763166,34.3245612331728,36.1360835763166,269803.065664533,0.0,1.0
2015-08-26,41.68,41.68,40.6,41.51,10089,35.1166230697337,35.1166230697337,34.2066913779076,34.9733930812055,11974.6571065493,0.0,1.0
2015-08-27,42.75,42.86,42.26,42.47,7706,36.0181294681169,36.1108076959881,35.6052900894181,35.7822212517176,9146.26897245209,0.0,1.0
2015-08-28,42.89,42.96,42.6,42.6,4422,36.1360835763166,36.1950606304165,35.8917500664744,35.8917500664744,5248.48188375073,0.0,1.0
2015-08-31,42.6,42.81,42.52,42.61,8005,35.8917500664744,36.068681228774,35.8243477189318,35.9001753599173,9501.15275427965,0.0,1.0
2015-09-01,41.35,41.73,41.2092,41.5501,11542,34.8385883861201,35.1587495369478,34.719960254445,35.0071785079112,13699.226119912,0.0,1.0
2015-09-02,41.69,41.79,41.31,41.79,6853,35.1250483631765,35.2093012976048,34.8048872123488,35.2093012976048,8133.84132730523,0.0,1.0
2015-09-03,42.2,42.35,42.0,42.06,70490,35.5547383287611,35.6811177304036,35.3862324599044,35.4367842205614,83664.7417425573,0.0,1.0
2015-09-04,41.62,41.65,41.404,41.65,4534,35.0660713090767,35.0913471894052,34.8840849707114,35.0913471894052,5381.41493915101,0.0,1.0
2015-09-08,42.52,42.524,41.99,42.16,22367,35.8243477189318,35.8277178363089,35.3778071664615,35.5210371549897,26547.4433048061,0.0,1.0
2015-09-09,42.19,43.0005,42.19,42.9641,1352,35.5463130353182,36.2291830688599,35.5463130353182,36.198515000728,1604.69188304636,0.0,1.0
2015-09-10,42.1431,42.1431,42.1431,42.1431,138,35.5067984090713,35.5067984090713,35.5067984090713,35.5067984090713,163.792514689643,0.0,1.0
2015-09-11,42.17,42.17,41.81,41.84,2792,35.5294624484326,35.5294624484326,35.2261518844905,35.251427764819,3313.83116676436,0.0,1.0
2015-09-14,42.07,42.07,41.9501,42.03,2250,35.4452095140042,35.4452095140042,35.3441902456246,35.4115083402329,2670.53013080939,0.0,1.0
2015-09-15,42.57,42.6,42.37,42.37,3163,35.8664741861459,35.8917500664744,35.6979683172892,35.6979683172892,3754.17191277783,0.0,1.0
2015-09-16,43.0,43.0,42.57,42.57,6802,36.2287618041878,36.2287618041878,35.8664741861459,35.8664741861459,8073.30931100689,0.0,1.0
2015-09-17,42.92,43.329,42.92,43.1,2814,36.1613594566451,36.5059539584571,36.1613594566451,36.3130147386161,3339.94301693228,0.0,1.0
2015-09-18,42.28,42.7,42.2575,42.699,1354,35.6221406763037,35.9760030009028,35.6031837660574,35.9751604715585,1607.06568760708,0.0,1.0
2015-09-21,42.43,42.71,42.34,42.49,2798,35.7485200779462,35.9844282943456,35.6726924369607,35.7990718386033,3320.95258044653,0.0,1.0
2015-09-22,41.68,42.06,41.521,42.06,10018,35.1166230697337,35.4367842205614,34.9826609039926,35.4367842205614,11890.3870446438,0.0,1.0
2015-09-23,41.55,41.825,41.431,41.825,3119,35.0070942549768,35.2387898246548,34.9068332630071,35.2387898246548,3701.948212442,0.0,1.0
2015-09-24,41.31,41.37,40.8001,41.23,1499,34.8048872123488,34.8554389730058,34.3752814996987,34.7374848648061,1779.16651825924,0.0,1.0
2015-09-25,41.44,41.44,41.38,41.38,1491,35.0880672226679,35.0880672226679,35.0372640365347,35.0372640365347,1760.91317905604,0.206107,1.0
2015-09-28,40.03,40.77,40.0044,40.77,4100,33.8941923485375,34.5207649775137,33.872516322454,34.5207649775137,4842.21598533183,0.0,1.0
2015-09-29,39.9502,40.0626,39.8501,40.01,2870,33.8266241109804,33.9217954130032,33.7418674621148,33.8772579531598,3389.55118973227,0.0,1.0
2015-09-30,40.5,40.5,40.177,40.177,306,34.2921506399143,34.2921506399143,34.0186601545639,34.0186601545639,361.394656466229,0.0,1.0
2015-10-01,40.484,40.78,40.2509,40.78,1901,34.2786031236121,34.5292321752026,34.0812327454846,34.5292321752026,2245.13477758922,0.0,1.0
2015-10-02,41.2702,41.2702,40.23,40.23,8210,34.9442942059109,34.9442942059109,34.0635363023149,34.0635363023149,9696.2422535547,0.0,1.0
2015-10-05,42.21,42.21,41.74,41.74,2514,35.7400414447107,35.7400414447107,35.3420831533339,35.3420831533339,2969.10511881078,0.0,1.0
2015-10-06,42.06,42.19,41.96,42.18,8734,35.6130334793777,35.723107049333,35.528361502489,35.7146398516441,10315.1010770459,0.0,1.0
2015-10-07,42.37,42.37,42.1,42.1,414,35.8755166077326,35.8755166077326,35.6469022701331,35.6469022701331,488.945711689603,0.0,1.0
2015-10-08,42.851,42.851,42.79,42.79,1000,36.2827888165671,36.2827888165671,36.231138910665,36.231138910665,1181.02828910532,0.0,1.0
2015-10-09,42.9699,42.9699,42.9699,42.9699,201,36.3834637970877,36.3834637970877,36.3834637970877,36.3834637970877,237.38668611017,0.0,1.0
2015-10-12,42.88,42.96,42.82,42.96,7369,36.3073436898648,36.3750812713758,36.2565405037316,36.3750812713758,8702.99746241713,0.0,1.0
2015-10-13,42.59,42.86,42.59,42.86,6007,36.0617949568877,36.2904092944871,36.0617949568877,36.2904092944871,7094.43693265567,0.0,1.0
2015-10-14,42.54,42.65,42.54,42.65,2617,36.0194589684433,36.1125981430209,36.0194589684433,36.1125981430209,3090.75103258863,0.0,1.0
2015-10-15,42.91,42.91,42.32,42.44,22636,36.3327452829314,36.3327452829314,35.8331806192882,35.9347869915546,26733.7563521881,0.0,1.0
2015-10-16,42.91,42.91,42.91,42.91,109,36.3327452829314,36.3327452829314,36.3327452829314,36.3327452829314,128.73208351248,0.0,1.0
2015-10-19,42.95,42.95,42.86,42.86,79236,36.3666140736869,36.3666140736869,36.2904092944871,36.2904092944871,93579.9575155494,0.0,1.0
2015-10-20,42.9989,43.03,42.94,43.03,1887,36.4080186703855,36.4343516551978,36.358146875998,36.4343516551978,2228.60038154174,0.0,1.0
2015-10-21,42.54,43.05,42.54,43.05,2241,36.0194589684433,36.4512860505756,36.0194589684433,36.4512860505756,2646.68439588503,0.0,1.0
2015-10-22,43.2265,43.28,43.0758,43.11,28336,36.6007320897841,36.6460315974195,36.4731314206129,36.5020892367088,33465.6176000884,0.0,1.0
2015-10-23,43.44,43.44,43.3101,43.3101,1696,36.7815067604414,36.7815067604414,36.671517862463,36.671517862463,2003.02397832263,0.0,1.0
2015-10-26,43.29,43.32,43.24,43.32,1447,36.6544987951084,36.679900388175,36.6121628066641,36.679900388175,1708.9479343354,0.0,1.0
2015-10-27,43.05,43.05,42.88,43.0499,1703,36.4512860505756,36.4512860505756,36.3073436898648,36.4512013785987,2011.29117634636,0.0,1.0
2015-10-28,43.5,43.58,43.0901,43.0901,17947,36.8323099465746,36.9000475280856,36.4852395133079,36.4852395133079,21195.9147045732,0.0,1.0
2015-10-29,43.59,43.599,43.45,43.47,3139,36.9085147257744,36.9161352036944,36.7899739581303,36.806908353508,3707.24779950161,0.0,1.0
2015-10-30,43.67,43.8,43.495,43.59,1773,36.9762523072854,37.0863258772407,36.8280763477302,36.9085147257744,2093.96315658374,0.0,1.0
2015-11-02,44.0838,44.0838,43.7564,43.7564,1709,37.3266249476507,37.3266249476507,37.0494088953172,37.0494088953172,2018.377346081,0.0,1.0
2015-11-03,44.2101,44.2101,44.2101,44.2101,1924,37.4335656544611,37.4335656544611,37.4335656544611,37.4335656544611,2272.29842823864,0.0,1.0
2015-11-04,44.08,44.1589,44.0047,44.0648,3032,37.323407412529,37.3902136022941,37.2596494139318,37.3105372720419,3580.87777256733,0.0,1.0
2015-11-05,44.01,44.08,44.01,44.08,770,37.2641370287069,37.323407412529,37.2641370287069,37.323407412529,909.391782611098,0.0,1.0
2015-11-06,43.92,43.92,43.82,43.82,508,37.1879322495071,37.1879322495071,37.1032602726184,37.1032602726184,599.962370865504,0.0,1.0
2015-11-09,43.5489,43.89,43.5,43.89,2586,36.8737145432732,37.1625306564405,36.8323099465746,37.1625306564405,3054.13915562636,0.0,1.0
2015-11-10,43.63,43.63,43.4199,43.46,112402,36.9423835165299,36.9423835165299,36.7644876930868,36.7984411558192,132749.941752017,0.0,1.0
2015-11-11,43.579,43.67,43.38,43.67,17859,36.8992008083167,36.9762523072854,36.7307035743082,36.9762523072854,21091.9842151319,0.0,1.0
2015-11-12,42.79,43.11,42.76,43.11,2336,36.231138910665,36.5020892367088,36.2057373175984,36.5020892367088,2758.88208335004,0.0,1.0
2015-11-13,42.2301,42.59,42.2301,42.59,6255,35.7570605120653,36.0617949568877,35.7570605120653,36.0617949568877,7387.3319483538,0.0,1.0
2015-11-16,42.66,42.66,42.21,42.21,1886,36.1210653407097,36.1210653407097,35.7400414447107,35.7400414447107,2227.41935325264,0.0,1.0
2015-11-17,42.94,43.1699,42.94,43.04,1957,36.358146875998,36.5528077508651,36.358146875998,36.4428188528867,2311.27236177912,0.0,1.0
2015-11-18,43.149,43.149,42.9,42.9,2311,36.5351113076954,36.5351113076954,36.3242780852426,36.3242780852426,2729.3563761224,0.0,1.0
2015-11-19,43.4,43.5509,43.38,43.5509,1767,36.7476379696859,36.875407982811,36.7307035743082,36.875407982811,2086.87698684911,0.0,1.0
2015-11-20,43.5112,43.6799,43.5112,43.62,1932,36.8417932079862,36.9846348329974,36.8417932079862,36.933916318841,2281.74665455148,0.0,1.0
2015-11-23,43.6,43.7999,43.59,43.62,6217,36.9169819234633,37.0862412052638,36.9085147257744,36.933916318841,7342.45287336779,0.0,1.0
2015-11-24,43.809,43.809,43.67,43.67,388,37.0939463551606,37.0939463551606,36.9762523072854,36.9762523072854,458.238976172866,0.0,1.0
2015-11-25,43.8,43.8699,43.75,43.75,2468,37.0863258772407,37.1455115890858,37.0439898887963,37.0439898887963,2914.77781751193,0.0,1.0
2015-11-27,43.7114,43.79,43.71,43.71,1893,37.0113065057173,37.0778586795518,37.0101210980408,37.0101210980408,2235.68655127638,0.0,1.0
2015-11-30,43.65,43.93,43.65,43.93,1983,36.9593179119076,37.1963994471959,36.9593179119076,37.1963994471959,2341.97909729586,0.0,1.0
2015-12-01,43.8404,43.88,43.8,43.8,5080,37.1205333559037,37.1540634587516,37.0863258772407,37.0863258772407,5999.62370865504,0.0,1.0
2015-12-02,43.83,43.83,43.83,43.83,101,37.1117274703073,37.1117274703073,37.1117274703073,37.1117274703073,119.283857199637,0.0,1.0
2015-12-03,42.78,43.56,42.78,43.56,4510,36.2226717129762,36.8831131327078,36.2226717129762,36.8831131327078,5326.437583865,0.0,1.0
2015-12-04,43.351,43.351,43.35,43.35,4422,36.7061487010105,36.7061487010105,36.7053019812416,36.7053019812416,5222.50709442374,0.0,1.0
2015-12-07,42.95,43.2701,42.95,43.25,12821,36.3666140736869,36.6376490717076,36.3666140736869,36.6206300043529,15141.9636946193,0.0,1.0
2015-12-08,42.9136,42.929,42.9136,42.929,485,36.3357934740994,36.3488329585403,36.3357934740994,36.3488329585403,572.798720216082,0.0,1.0
2015-12-09,42.5071,43.12,42.5071,43.069,8047,35.991601888047,36.5105564343976,35.991601888047,36.4673737261844,9503.73464243052,0.0,1.0
2015-12-10,42.5071,42.5071,42.5071,42.5071,73,35.991601888047,35.991601888047,35.991601888047,35.991601888047,86.2150651046884,0.0,1.0
2015-12-11,41.93,41.95,41.93,41.95,495,35.5029599094224,35.5198943048001,35.5029599094224,35.5198943048001,584.609003107135,0.0,1.0
2015-12-14,41.6458,41.8771,41.33,41.74,7923,35.2623221511048,35.4581684336483,34.9949280480903,35.3420831533339,9357.28713458147,0.0,1.0
2015-12-15,41.6458,41.6458,41.6458,41.6458,164,35.2623221511048,35.2623221511048,35.2623221511048,35.2623221511048,193.688639413273,0.0,1.0
2015-12-16,42.36,42.5689,42.36,42.36,4344,35.8670494100437,36.0439291697641,35.8670494100437,35.8670494100437,5130.38688787352,0.0,1.0
2015-12-17,42.05,42.87,42.05,42.82,8371,35.6045662816888,36.298876492176,35.6045662816888,36.2565405037316,9886.38780810066,0.0,1.0
2015-12-18,41.76,42.0,41.76,42.0,2684,35.3590175487116,35.5622302932445,35.3590175487116,35.5622302932445,3169.87992795869,0.0,1.0
2015-12-21,41.5083,41.87,41.5083,41.71,14953,35.1458981828828,35.4521567232892,35.1458981828828,35.3166815602673,17659.9160069919,0.0,1.0
2015-12-22,42.1289,42.1289,41.81,41.92,1883,35.671372471454,35.671372471454,35.401353537156,35.4944927117335,2223.87626838532,0.0,1.0
2015-12-23,42.88,42.89,42.74,42.74,1063,36.3073436898648,36.3158108875537,36.1888029222207,36.1888029222207,1255.43307131896,0.0,1.0
2015-12-24,42.64,42.67,42.59,42.65,1222,36.3262297743099,36.3517876282786,36.2836333510285,36.3347490589661,1434.39273284699,0.262305,1.0
2015-12-28,42.46,42.46,42.256,42.256,2394,36.1728826504971,36.1728826504971,35.9990892435093,35.9990892435093,2810.09509200957,0.0,1.0
2015-12-29,42.684,42.7,42.68,42.69,1128,36.4114788481512,36.4251276079106,36.4080666582114,36.416597133061,1322.31794816114,0.056066,1.0
2015-12-30,42.61,42.69,42.6,42.69,542,36.348353334264,36.416597133061,36.3398228594143,36.416597133061,635.369085020688,0.0,1.0
2015-12-31,42.2,42.4001,42.2,42.37,2836,35.9986038654292,36.1692986671703,35.9986038654292,36.1436219378729,3324.55115335549,0.0,1.0
2016-01-04,41.3706,41.52,41.3504,41.52,1637,35.2910862814011,35.4185315756545,35.2738547222049,35.4185315756545,1919.00219959201,0.0,1.0
2016-01-05,41.66,41.81,41.5217,41.68,2095,35.5379582235493,35.6659153462938,35.419981756379,35.5550191732486,2455.90079911134,0.0,1.0
2016-01-06,41.02,41.2339,41.02,41.08,3395,34.9920078331732,35.1744746902067,34.9920078331732,35.0431906822709,3979.84878901335,0.0,1.0
2016-01-07,40.07,40.39,40.07,40.3,982,34.1816127224585,34.4545879176466,34.1816127224585,34.377813644,1151.1668662183,0.0,1.0
2016-01-08,40.0,40.0,40.0,40.0,284,34.1218993985111,34.1218993985111,34.1218993985111,34.1218993985111,332.924022409365,0.0,1.0
2016-01-11,39.4099,39.4199,39.4,39.4,5268,33.6185160776346,33.6270465524842,33.6100709075335,33.6100709075335,6175.5061621568,0.0,1.0
2016-01-12,39.1918,39.82,39.1918,39.82,1809,33.4324664211642,33.9683508512178,33.4324664211642,33.9683508512178,2120.63224133289,0.0,1.0
2016-01-13,38.6,39.81,38.6,39.79,3716,32.9276329195632,33.9598203763682,32.9276329195632,33.9427594266689,4356.1467157507,0.0,1.0
2016-01-14,38.6231,38.66,38.6231,38.65,1147,32.9473383164659,32.978815768661,32.9473383164659,32.9702852938114,1344.5910341674,0.0,1.0
2016-01-15,38.41,38.41,37.97,38.23,629,32.7655538974203,32.7655538974203,32.3902130040367,32.612005350127,737.35637357567,0.0,1.0
2016-01-19,38.08,38.6,38.08,38.6,463228,32.4840482273826,32.9276329195632,32.4840482273826,32.9276329195632,543027.214974102,0.0,1.0
2016-01-20,37.79,37.9892,37.04,37.65,5836,32.2366644567434,32.406591515748,31.5968788430213,32.1172378088486,6841.35420697553,0.0,1.0
2016-01-21,37.79,37.79,37.79,37.79,1,32.2366644567434,32.2366644567434,32.2366644567434,32.2366644567434,1.17226768454002,0.0,1.0
2016-01-22,38.85,38.85,38.5208,38.6081,1376,33.1408947908039,33.1408947908039,32.8600715587542,32.9345426041914,1613.04033392706,0.0,1.0
2016-01-25,38.06,38.6,38.06,38.6,899,32.4669872776833,32.9276329195632,32.4669872776833,32.9276329195632,1053.86864840148,0.0,1.0
2016-01-26,38.719,38.719,38.719,38.719,192,33.0291455702738,33.0291455702738,33.0291455702738,33.0291455702738,225.075395431683,0.0,1.0
2016-01-27,38.6,39.08,38.6,38.68,5960,32.9276329195632,33.3370957123454,32.9276329195632,32.9958767183603,6986.7153998585,0.0,1.0
2016-01-28,38.35,38.66,38.1,38.66,1160,32.7143710483225,32.978815768661,32.5011091770819,32.978815768661,1359.83051406642,0.0,1.0
2016-01-29,39.2199,39.2199,38.4,38.4,37964,33.4564370554917,33.4564370554917,32.7570234225707,32.7570234225707,44503.9703758771,0.0,1.0
2016-02-01,39.55,39.6,39.09,39.1682,1810,33.7380280302779,33.780680404526,33.345626187195,33.4123345005191,2121.80450901743,0.0,1.0
2016-02-02,38.66,38.84,38.6424,38.84,3895,32.978815768661,33.1323643159543,32.9638021329257,33.1323643159543,4565.98263128336,0.0,1.0
2016-02-03,38.6,38.74,38.45,38.74,2633,32.9276329195632,33.047059567458,32.7996757968188,33.047059567458,3086.58081339387,0.0,1.0
2016-02-04,39.16,39.16,38.68,38.68,2535,33.4053395111424,33.4053395111424,32.9958767183603,32.9958767183603,2971.69858030894,0.0,1.0
2016-02-05,38.3399,38.3399,38.31,38.32,2141,32.7057552687244,32.7057552687244,32.680249148924,32.6887796237737,2509.82511260018,0.0,1.0
2016-02-08,36.99,37.6942,36.99,37.6942,672,31.5542264687732,32.154942507684,31.5542264687732,32.154942507684,787.76388401089,0.0,1.0
2016-02-09,36.99,36.99,36.99,36.99,62,31.5542264687732,31.5542264687732,31.5542264687732,31.5542264687732,72.6805964414809,0.0,1.0
2016-02-10,37.49,37.86,37.438,37.7239,5085,31.9807502112546,32.2963777806908,31.9363917420365,32.1802780179873,5960.98117588597,0.0,1.0
2016-02-11,36.72,36.87,36.65,36.85,2628,31.3239036478332,31.4518607705776,31.2641903238858,31.4347998208784,3080.71947497116,0.0,1.0
2016-02-12,37.66,37.66,37.1051,37.35,1631,32.1257682836982,32.1257682836982,31.6524122342924,31.8613235633598,1911.96859348477,0.0,1.0
2016-02-16,38.4,38.4,38.02,38.02,1994,32.7570234225707,32.7570234225707,32.4328653782848,32.4328653782848,2337.50176297279,0.0,1.0
2016-02-17,38.4,38.4,38.4,38.4,32,32.7570234225707,32.7570234225707,32.7570234225707,32.7570234225707,37.5125659052805,0.0,1.0
2016-02-18,39.1,39.179,39.0999,39.179,8014,33.3541566620446,33.4215474133567,33.3540713572961,33.4215474133567,9394.55322390369,0.0,1.0
2016-02-19,38.97,38.97,38.96,38.96,642,33.2432604889995,33.2432604889995,33.2347300141498,33.2347300141498,752.595853474689,0.0,1.0
2016-02-22,39.57,39.737,39.32,39.32,1466,33.7550889799771,33.8975479099659,33.5418271087364,33.5418271087364,1718.54442553566,0.0,1.0
2016-02-23,39.26,39.291,39.26,39.291,1263,33.4906442596387,33.5170887316725,33.4906442596387,33.5170887316725,1480.57408557404,0.0,1.0
2016-02-24,39.42,39.42,38.63,38.63,4546,33.6271318572327,33.6271318572327,32.9532243441121,32.9532243441121,5329.12889391892,0.0,1.0
2016-02-25,39.7519,39.7519,39.7519,39.7519,374,33.9102583174919,33.9102583174919,33.9102583174919,33.9102583174919,438.428114017965,0.0,1.0
2016-02-26,39.7519,39.7519,39.7519,39.7519,0,33.9102583174919,33.9102583174919,33.9102583174919,33.9102583174919,0,0.0,1.0
2016-02-29,39.7957,40.02,39.76,39.87,4059,33.9476217973332,34.1389603482104,33.9171680021201,34.011003225466,4758.23453154793,0.0,1.0
2016-03-01,40.4902,40.4902,40.4902,40.4902,181,34.5400632756399,34.5400632756399,34.5400632756399,34.5400632756399,212.180450901743,0.0,1.0
2016-03-02,40.7501,40.845,40.53,40.5937,3357,34.7617703169817,34.8427245233047,34.5740145655414,34.6283536903335,3935.30261700083,0.0,1.0
2016-03-03,41.242,41.242,40.99,41.04,1043,35.1813843748349,35.1813843748349,34.9664164086243,35.0090687828724,1222.67519497524,0.0,1.0
2016-03-04,41.51,41.7296,41.3578,41.3578,1294,35.4100011008049,35.5973303285027,35.2801672735936,35.2801672735936,1516.91438379478,0.0,1.0
2016-03-07,41.73,41.7988,41.19,41.19,3596,35.5976715474967,35.6563612144622,35.1370259056168,35.1370259056168,4215.4745936059,0.0,1.0
2016-03-08,41.0899,41.42,41.07,41.36,3402,35.0516358523721,35.3332268271583,35.0346602074213,35.2820439780605,3988.05466280513,0.0,1.0
2016-03-09,41.16,41.3499,41.07,41.07,2078,35.1114344810679,35.2734281984624,35.0346602074213,35.0346602074213,2435.97224847416,0.0,1.0
2016-03-10,41.09,41.34,40.79,41.34,1178,35.0517211571206,35.2649830283613,34.7958069116317,35.2649830283613,1380.93133238814,0.0,1.0
2016-03-11,41.9413,42.0599,41.44,41.44,2040,35.7779204810694,35.879091912786,35.3502877768575,35.3502877768575,2391.42607646163,0.0,1.0
2016-03-14,41.9401,41.978,41.9401,41.978,400,35.7768968240874,35.8092273237675,35.7768968240874,35.8092273237675,468.907073816007,0.0,1.0
2016-03-15,41.75,41.75,41.75,41.75,459,35.614732497196,35.614732497196,35.614732497196,35.614732497196,538.070867203867,0.0,1.0
2016-03-16,41.98,41.98,41.39,41.39,3301,35.8109334187374,35.8109334187374,35.3076354026094,35.3076354026094,3869.6556266666,0.0,1.0
2016-03-17,42.69,42.69,41.93,41.93,309277,36.416597133061,36.416597133061,35.7682810444893,35.7682810444893,362555.432671482,0.0,1.0
2016-03-18,42.66,42.7209,42.66,42.7209,1300,36.3910057085121,36.4429563003463,36.3910057085121,36.4429563003463,1523.94798990202,0.0,1.0
2016-03-21,42.69,42.69,42.45,42.45,1008,36.416597133061,36.416597133061,36.2118657366699,36.2118657366699,1181.64582601634,0.0,1.0
2016-03-22,42.715,42.8675,42.62,42.62,1746,36.4379233201851,36.5680130616419,36.3568838091136,36.3568838091136,2046.77937720687,0.0,1.0
2016-03-23,42.254,42.3491,42.221,42.3491,490,36.174165303072,36.2555815742019,36.1459136001563,36.2555815742019,572.354878862726,0.151805,1.0
2016-03-24,42.1,42.1,41.7701,41.94,1324,36.0423240227986,36.0423240227986,35.7598926048622,35.9053460692678,1546.52624411071,0.0,1.0
2016-03-28,42.1499,42.1499,42.049,42.049,802,36.085044022056,36.085044022056,35.9986623001106,35.9986623001106,936.793087444707,0.0,1.0
2016-03-29,42.5812,42.6,41.9,41.95,3865,36.4542852180425,36.4703801275824,35.8711015808851,35.9139071913634,4514.59511592743,0.0,1.0
2016-03-30,42.6999,42.88,42.6999,42.88,431,36.5559057373182,36.7100915462614,36.5559057373182,36.7100915462614,503.438679162929,0.0,1.0
2016-03-31,42.6701,42.69,42.6701,42.69,501,36.5303935934731,36.5474302264435,36.5303935934731,36.5474302264435,585.203661857603,0.0,1.0
2016-04-01,42.99,42.99,42.64,42.66,5090,36.8042638893138,36.8042638893138,36.5046246159651,36.5217468601565,5945.48231308424,0.0,1.0
2016-04-04,42.69,42.7987,42.69,42.7167,3161,36.5474302264435,36.6404896236235,36.5474302264435,36.570288422439,3692.27300425526,0.0,1.0
2016-04-05,42.27,42.49,42.27,42.49,1079,36.1878630984251,36.37620778453,36.1878630984251,36.37620778453,1260.34880467935,0.0,1.0
2016-04-06,42.67,42.67,42.25,42.25,2476,36.5303079822522,36.5303079822522,36.1707408542337,36.1707408542337,2892.14424502879,0.0,1.0
2016-04-07,42.1996,42.56,42.1996,42.35,7600,36.1275927988715,36.4361356391997,36.1275927988715,36.2563520751905,8877.34097827902,0.0,1.0
2016-04-08,42.1996,42.1996,42.1996,42.1996,163,36.1275927988715,36.1275927988715,36.1275927988715,36.1275927988715,190.395602560458,0.0,1.0
2016-04-11,42.4975,42.7005,42.39,42.39,7297,36.3826286261017,36.556419404644,36.2905965635732,36.2905965635732,8523.41541032921,0.0,1.0
2016-04-12,42.77,42.77,42.31,42.31,650,36.6159192032089,36.6159192032089,36.2221075868078,36.2221075868078,759.246267879127,0.0,1.0
2016-04-13,43.32,43.32,42.87,42.87,2441,37.0867809184711,37.0867809184711,36.7015304241657,36.7015304241657,2851.26175368146,0.0,1.0
2016-04-14,43.3,43.37,43.1643,43.37,1049,37.0696586742798,37.1295865289495,36.9534842474415,37.1295865289495,1225.30666923877,0.0,1.0
2016-04-15,43.24,43.24,43.2162,43.2162,250,37.0182919417057,37.0182919417057,36.997916471118,36.997916471118,292.017795338126,0.0,1.0
2016-04-18,43.24,43.24,43.24,43.24,18,37.0182919417057,37.0182919417057,37.0182919417057,37.0182919417057,21.025281264345,0.0,1.0
2016-04-19,43.6905,43.695,43.65,43.65,1076,37.403970492116,37.407822997059,37.3692979476285,37.3692979476285,1256.84459113529,0.0,1.0
2016-04-20,44.03,44.03,43.53,43.53,2790,37.6946205872642,37.6946205872642,37.2665644824803,37.2665644824803,3258.91859597348,0.0,1.0
2016-04-21,43.6267,43.6267,43.6267,43.6267,402,37.3493505331455,37.3493505331455,37.3493505331455,37.3493505331455,469.564614903706,0.0,1.0
2016-04-22,43.8627,43.8627,43.74,43.74,1024,37.5513930146035,37.5513930146035,37.4463480464896,37.4463480464896,1196.10488970496,0.0,1.0
2016-04-25,43.66,43.78,43.53,43.61,3232,37.3778590697241,37.4805925348723,37.2665644824803,37.3350534592458,3775.20605813129,0.0,1.0
2016-04-26,43.66,43.66,43.66,43.66,56,37.3778590697241,37.3778590697241,37.3778590697241,37.3778590697241,65.4119861557402,0.0,1.0
2016-04-27,44.05,44.05,44.05,44.05,1436,37.7117428314555,37.7117428314555,37.7117428314555,37.7117428314555,1677.35021642219,0.0,1.0
2016-04-28,43.69,44.051,43.69,44.05,978,37.4035424360112,37.7125989436651,37.4035424360112,37.7117428314555,1142.37361536275,0.0,1.0
2016-04-29,43.3207,43.3207,43.1401,43.2934,1746,37.0873801970178,37.0873801970178,36.9327663319699,37.0640083336966,2039.45228264147,0.0,1.0
2016-05-02,43.7386,43.7599,43.7188,43.7188,3437,37.4451494893962,37.4633846794599,37.4281984676467,37.4281984676467,4014.66065030854,0.0,1.0
2016-05-03,43.2097,43.2097,43.18,43.18,471,36.9923517417558,36.9923517417558,36.9669252091317,36.9669252091317,550.161526417029,0.0,1.0
2016-05-04,42.9656,43.22,42.9656,43.165,3618,36.7833747514004,37.0011696975144,36.7833747514004,36.9540835259881,4226.08153413335,0.0,1.0
2016-05-05,43.0436,43.15,43.0436,43.1199,2716,36.8501515037466,36.9412418428446,36.8501515037466,36.9154728653366,3172.4813285534,0.0,1.0
2016-05-06,43.0436,43.0436,43.0436,43.0436,123,36.8501515037466,36.8501515037466,36.8501515037466,36.8501515037466,143.672755306358,0.0,1.0
2016-05-09,42.9918,42.9918,42.95,42.95,600,36.805804891291,36.805804891291,36.7700194009311,36.7700194009311,700.842708811502,0.0,1.0
2016-05-10,43.26,43.26,43.04,43.04,1577,37.0354141858971,37.0354141858971,36.8470694997922,36.8470694997922,1842.04825299289,0.0,1.0
2016-05-11,43.406,43.504,43.386,43.504,1761,37.160406568494,37.2443055650316,37.1432843243026,37.2443055650316,2056.97335036175,0.0,1.0
2016-05-12,43.1711,43.1711,42.9,42.9,2873,36.9593058104665,36.9593058104665,36.7272137904527,36.7272137904527,3355.86850402574,0.0,1.0
2016-05-13,42.7429,43.0446,42.7429,43.0446,491,36.5927185623296,36.8510076159562,36.5927185623296,36.8510076159562,573.522950044079,0.0,1.0
2016-05-16,43.14,43.19,43.0668,43.0668,842,36.932680720749,36.9754863312273,36.8700133070086,36.8700133070086,983.515934698805,0.0,1.0
2016-05-17,42.8,43.1407,42.8,43.1407,1662,36.641602569496,36.9332799992957,36.641602569496,36.9332799992957,1941.33430340786,0.0,1.0
2016-05-18,42.8,42.8,42.8,42.8,70,36.641602569496,36.641602569496,36.641602569496,36.641602569496,81.764982694675,0.0,1.0
2016-05-19,42.6299,42.6299,42.46,42.46,1129,36.4959778826485,36.4959778826485,36.3505244182429,36.3505244182429,1318.75236374697,0.0,1.0
2016-05-20,42.966,43.09,42.9,42.9,7369,36.7837171962842,36.8898751102706,36.7272137904527,36.7272137904527,8607.51653538658,0.0,1.0
2016-05-23,43.0399,43.042,43.0399,43.042,682,36.8469838885712,36.8487817242113,36.8469838885712,36.8487817242113,796.624545682407,0.0,1.0
2016-05-24,43.56,43.63,43.4987,43.5113,3153,37.2922478487674,37.3521757034371,37.2397681703209,37.2505551841614,3682.92843480444,0.0,1.0
2016-05-25,43.8621,43.9199,43.8621,43.9199,554,37.5508793472778,37.6003626329908,37.5508793472778,37.6003626329908,647.111434469285,0.0,1.0
2016-05-26,43.89,43.9776,43.765,43.9776,3159,37.5747648779247,37.6497603074828,37.4677508517287,37.6497603074828,3689.93686189255,0.0,1.0
2016-05-27,43.944,44.0012,43.944,44.0012,3154,37.6209949372414,37.6699645556286,37.6209949372414,37.6699645556286,3684.09650598579,0.0,1.0
2016-05-31,44.16,44.22,44.16,44.22,904,37.805915174508,37.857281907082,37.805915174508,37.857281907082,1055.93634794266,0.0,1.0
2016-06-01,44.27,44.27,44.13,44.15,1152,37.9000875175604,37.9000875175604,37.7802318082209,37.7973540524123,1345.61800091808,0.0,1.0
2016-06-02,44.3801,44.44,44.1,44.1,1323,37.9943454718338,38.0456265931869,37.7545484419339,37.7545484419339,1545.35817292936,0.0,1.0
2016-06-03,44.33,44.34,44.21,44.31,7948,37.9514542501345,37.9600153722302,37.8487207849864,37.9343320059431,9283.82974938968,0.0,1.0
2016-06-06,44.67,44.738,44.5,44.501,40624,38.2425324013875,38.3007480316381,38.096993325761,38.0978494379705,47451.723671264,0.0,1.0
2016-06-07,44.67,44.67,44.67,44.67,119,38.2425324013875,38.2425324013875,38.2425324013875,38.2425324013875,139.000470580948,0.0,1.0
2016-06-08,44.852,44.99,44.851,44.98,4034,38.3983448235288,38.5164883084491,38.3974887113192,38.5079271863535,4711.99914557599,0.0,1.0
2016-06-09,44.7579,44.7579,44.718,44.718,764,38.3177846646085,38.3177846646085,38.2836257874467,38.2836257874467,892.406382553311,0.0,1.0
2016-06-10,44.2,44.33,44.2,44.23,2981,37.8401596628907,37.9514542501345,37.8401596628907,37.8658430291777,3482.02019161181,0.0,1.0
2016-06-13,43.8142,44.3499,43.8142,43.93,3923,37.5098715724395,37.9684908831049,37.5098715724395,37.6090093663074,4582.34324444586,0.0,1.0
2016-06-14,43.67,43.84,43.533,43.81,1365,37.3864201918198,37.5319592674463,37.269132819109,37.5062759011593,1594.41716254617,0.0,1.0
2016-06-15,43.938,43.9553,43.87,43.88,7903,37.615858263984,37.6306690052095,37.5576426337333,37.566203755829,9231.26654622881,0.0,1.0
2016-06-16,43.82,43.82,43.3099,43.4,2432,37.514837023255,37.514837023255,37.0781341851545,37.1552698952366,2840.74911304928,0.0,1.0
2016-06-17,43.8151,43.8151,43.62,43.6507,2782,37.5106420734281,37.5106420734281,37.3436145813414,37.3698972261752,3249.57402652266,0.0,1.0
2016-06-20,44.35,44.47,44.35,44.47,1302,37.9685764943258,38.0713099594739,37.9685764943258,38.0713099594739,1520.82867812096,0.0,1.0
2016-06-21,44.03,44.05,43.93,43.98,4424,37.8538754366002,37.8710700200372,37.7679025194151,37.8108889780076,5145.80654565325,0.186021,1.0
2016-06-22,44.0495,44.29,44.0348,44.1999,2483,37.8706401554512,38.0774050212814,37.858002136625,37.9999434228976,2888.11881845774,0.0,1.0
2016-06-23,44.51,44.51,44.32,44.32,909,38.2665454390886,38.2665454390886,38.1031968964369,38.1031968964369,1057.30970840841,0.0,1.0
2016-06-24,42.834,43.52,42.834,43.25,3672,36.8256393470663,37.4154135589561,36.8256393470663,37.1832866825564,4271.1124854518,0.0,1.0
2016-06-27,41.75,41.97,41.61,41.97,5083,35.8936929247798,36.0828333425871,35.7733308407207,36.0828333425871,5912.32700532448,0.0,1.0
2016-06-28,42.494,42.494,42.17,42.299,4309,36.533331428637,36.533331428637,36.2547791769573,36.3656842401261,5012.04349123415,0.0,1.0
2016-06-29,43.3173,43.3556,42.9115,42.97,2393,37.2411464558219,37.2740740831038,36.8922683578848,36.9425625144381,2783.43468891235,0.0,1.0
2016-06-30,43.8596,43.8596,43.32,43.32,1036,37.7073775857167,37.7073775857167,37.2434677245859,37.2434677245859,1205.0306467669,0.0,1.0
2016-07-01,44.0,44.2799,44.0,44.2799,2158,37.8280835614446,38.0687217566457,37.8280835614446,38.0687217566457,2510.0927950994,0.0,1.0
2016-07-05,43.44,43.52,43.4399,43.4799,2243,37.3466352252081,37.4154135589561,37.3465492522909,37.3809384191649,2608.96113967004,0.0,1.0
2016-07-06,43.73,43.73,43.34,43.34,797,37.5959566850448,37.5959566850448,37.260662308023,37.260662308023,927.036124974152,0.0,1.0
2016-07-07,44.18,44.18,44.18,44.18,125,37.9828348123778,37.9828348123778,37.9828348123778,37.9828348123778,145.394624368593,0.0,1.0
2016-07-08,44.71,44.71,44.35,44.35,7231,38.4384912734588,38.4384912734588,38.1289887715925,38.1289887715925,8410.78823047439,0.0,1.0
2016-07-11,44.9159,44.9599,44.7458,44.94,4946,38.615509509943,38.6533375935044,38.4692695778111,38.6362289829846,5752.97449701649,0.0,1.0
2016-07-12,45.46,45.46,45.05,45.05,1451,39.0832881523471,39.0832881523471,38.7307991918882,38.7307991918882,1687.74079967063,0.0,1.0
2016-07-13,45.3238,45.3238,45.2215,45.2951,3439,38.966193039141,38.966193039141,38.8782427448606,38.9415188119089,4000.09690562874,0.0,1.0
2016-07-14,45.46,45.63,45.3801,45.48,3370,39.0832881523471,39.2294421115618,39.0145957915162,39.1004827357841,3919.83907297728,0.0,1.0
2016-07-15,45.5468,45.5468,45.51,45.529,868,39.1579126444638,39.1579126444638,39.1262746109397,39.1426094652048,1009.62027161551,0.0,1.0
2016-07-18,45.34,45.34,45.34,45.34,1322,38.980120651725,38.980120651725,38.980120651725,38.980120651725,1537.69354732224,0.0,1.0
2016-07-19,45.435,45.435,45.435,45.435,230,39.0617949230508,39.0617949230508,39.0617949230508,39.0617949230508,267.526108838212,0.0,1.0
2016-07-20,45.7,45.764,45.7,45.764,511,39.2896231535914,39.3446458205898,39.2896231535914,39.3446458205898,594.373224418809,0.0,1.0
2016-07-21,45.57,45.87,45.51,45.76,2192,39.1778583612507,39.435777112806,39.1262746109397,39.3412069039024,2549.64013292765,0.0,1.0
2016-07-22,45.9,45.9,45.7383,45.75,1427,39.4615689879615,39.4615689879615,39.3225507808732,39.3326096121839,1659.82503179186,0.0,1.0
2016-07-25,45.775,45.775,45.7,45.7006,32749,39.3541028414802,39.3541028414802,39.2896231535914,39.2901389910945,38092.2284275765,0.0,1.0
2016-07-26,45.77,45.9399,45.77,45.86,1829,39.3498041956209,39.4958721819184,39.3498041956209,39.4271798210875,2127.41414376126,0.0,1.0
2016-07-27,45.68,45.7986,45.68,45.7986,332824,39.2724285701543,39.3743924499359,39.2724285701543,39.3743924499359,387126.563686822,0.0,1.0
2016-07-28,45.92,45.92,45.6999,45.7644,2550,39.4787635713986,39.4787635713986,39.2895371806742,39.3449897122586,2966.0503371193,0.0,1.0
2016-07-29,46.0,46.0,45.7242,45.7242,2063,39.5475419051467,39.5475419051467,39.3104285995501,39.3104285995501,2399.59288057926,0.0,1.0
2016-08-01,45.88,45.88,45.83,45.8548,1135,39.4443744045245,39.4443744045245,39.401387945932,39.4227092293939,1320.18318926683,0.0,1.0
2016-08-02,45.33,45.5,45.1933,45.5,7394,38.9715233600065,39.1176773192211,38.8539983822144,39.1176773192211,8600.38282065102,0.0,1.0
2016-08-03,45.62,45.66,45.43,45.43,26689,39.2208448198433,39.2552339867173,39.0574962771916,39.0574962771916,31043.4970381871,0.0,1.0
2016-08-04,45.62,45.9,45.58,45.9,7024,39.2208448198433,39.4615689879615,39.1864556529692,39.4615689879615,8170.01473251999,0.0,1.0
2016-08-05,45.62,45.62,45.62,45.62,157,39.2208448198433,39.2208448198433,39.2208448198433,39.2208448198433,182.615648206953,0.0,1.0
2016-08-08,46.06,46.18,46.055,46.16,4041,39.5991256554577,39.7022931560798,39.5948270095985,39.6850985726428,4700.31741658789,0.0,1.0
2016-08-09,46.02,46.113,45.9879,46.113,5201,39.5647364885837,39.6446913015658,39.5371391821673,39.6446913015658,6049.57953072843,0.0,1.0
2016-08-10,45.8799,45.88,45.8323,45.8323,784,39.4442884316073,39.4443744045245,39.4033653230272,39.4033653230272,911.915084039818,0.0,1.0
2016-08-11,46.18,46.18,46.09,46.09,1851,39.7022931560798,39.7022931560798,39.6249175306132,39.6249175306132,2153.00359765013,0.0,1.0
2016-08-12,46.1199,46.2143,46.04,46.2143,2484,39.6506234328516,39.7317818666743,39.5819310720207,39.7317818666743,2889.28197545268,0.0,1.0
2016-08-15,46.4,46.458,46.14,46.14,4590,39.8914335738871,39.9412978658544,39.6679039892058,39.6679039892058,5338.89060681474,0.0,1.0
2016-08-16,46.1,46.2699,46.1,46.2699,3018,39.6335148223318,39.7795828086292,39.6335148223318,39.7795828086292,3510.40781075531,0.0,1.0
2016-08-17,46.13,46.26,45.83,46.26,2456,39.6593066974873,39.7710714898279,39.401387945932,39.7710714898279,2856.71357959412,0.0,1.0
2016-08-18,46.2899,46.2899,46.153,46.153,891,39.7967773920663,39.7967773920663,39.6790804684399,39.6790804684399,1036.37288249933,0.0,1.0
2016-08-19,46.2,46.2,46.2,46.2,214,39.7194877395169,39.7194877395169,39.7194877395169,39.7194877395169,248.915596919031,0.0,1.0
2016-08-22,46.34,46.5,46.155,46.5,5179,39.839849823576,39.9774064910722,39.6807999267836,39.9774064910722,6023.99007683956,0.0,1.0
2016-08-23,46.531,46.62,46.531,46.59,1983,40.0040580953995,40.0805739916943,40.0040580953995,40.0547821165388,2306.54032098337,0.0,1.0
2016-08-24,46.2,46.51,46.2,46.5,1914,39.7194877395169,39.9860037827907,39.7194877395169,39.9774064910722,2226.2824883319,0.0,1.0
2016-08-25,46.12,46.2353,46.1,46.1709,1116,39.6507094057688,39.7498361792832,39.6335148223318,39.694469620616,1298.0832063628,0.0,1.0
2016-08-26,46.12,46.4,45.8972,46.3,5613,39.6507094057688,39.8914335738871,39.4591617462804,39.805460656702,6528.80021264731,0.0,1.0
2016-08-29,46.23,46.4,46.23,46.37,9279,39.7452796146724,39.8914335738871,39.7452796146724,39.8656416987315,10792.9337561294,0.0,1.0
2016-08-30,46.19,46.34,46.14,46.22,2393,39.7108904477983,39.839849823576,39.6679039892058,39.7366823229539,2783.43468891235,0.0,1.0
2016-08-31,46.13,46.13,45.9,46.11,1700,39.6593066974873,39.6593066974873,39.4615689879615,39.6421121140503,1977.36689141287,0.0,1.0
2016-09-01,46.01,46.01,45.94,45.94,965,39.5561391968652,39.5561391968652,39.4959581548356,39.4959581548356,1122.44650012554,0.0,1.0
2016-09-02,46.2,46.35,46.2,46.35,2490,39.7194877395169,39.8484471152945,39.7194877395169,39.8484471152945,2896.26091742238,0.0,1.0
2016-09-06,46.35,46.42,46.1801,46.42,3212,39.8484471152945,39.9086281573241,39.702379128997,39.9086281573241,3736.06026777537,0.0,1.0
2016-09-07,46.59,46.59,46.23,46.23,3178,40.0547821165388,40.0547821165388,39.7452796146724,39.7452796146724,3696.51292994711,0.0,1.0
2016-09-08,46.425,46.49,46.38,46.49,1275,39.9129268031833,39.9688091993537,39.87423899045,39.9688091993537,1483.02516855965,0.0,1.0
2016-09-09,45.4,45.98,45.4,45.98,3350,39.031704402036,39.5303473217096,39.031704402036,39.5303473217096,3896.5759330783,0.0,1.0
2016-09-12,45.63,45.63,45.24,45.2499,1900,39.2294421115618,39.2294421115618,38.8941477345399,38.9026590533412,2209.99829040262,0.0,1.0
2016-09-13,45.1049,45.3899,44.95,45.3899,13795,38.7779983234228,39.0230211374003,38.6448262747031,39.0230211374003,16045.750745318,0.0,1.0
2016-09-14,45.2485,45.4599,45.1099,45.1099,1002,38.9014554325006,39.0832021794299,38.7822969692821,38.7822969692821,1165.48330893864,0.0,1.0
2016-09-15,44.97,44.97,44.97,44.97,431,38.6620208581401,38.6620208581401,38.6620208581401,38.6620208581401,501.32066482291,0.0,1.0
2016-09-16,45.289,45.32,45.22,45.32,3124,38.9362744639606,38.962926068288,38.8769531511029,38.962926068288,3633.70245221988,0.0,1.0
2016-09-19,45.4973,45.6,45.432,45.6,1256,39.1153560504572,39.2036502364062,39.0592157355353,39.2036502364062,1460.92518565562,0.0,1.0
2016-09-20,45.47,45.67,45.32,45.54,7278,39.0918854440656,39.2638312784358,38.962926068288,39.1520664860952,8465.45660923698,0.0,1.0
2016-09-21,45.8,45.816,45.39,45.59,5159,39.3755960707764,39.3893517375261,39.0231071103175,39.1950529446877,6000.72693694059,0.0,1.0
2016-09-22,46.2975,46.309,46.07,46.07,1451,39.8033113337723,39.8131982192486,39.6077229471762,39.6077229471762,1687.74079967063,0.0,1.0
2016-09-23,46.17,46.231,46.11,46.231,1618,39.6936958643613,39.7461393438442,39.6421121140503,39.7461393438442,1881.98801782707,0.0,1.0
2016-09-26,45.51,45.699,45.51,45.67,2916,39.2742563543737,39.4373597261816,39.2742563543737,39.4123332828883,3378.98593935366,0.172126,1.0
2016-09-27,45.7099,45.7599,45.5499,45.6399,3661,39.4467662169366,39.4899152570974,39.308689288422,39.3863575607115,4242.27281343408,0.0,1.0
2016-09-28,45.95,45.97,45.53,45.91,3345,39.6539679077889,39.6712275238532,39.291515970438,39.6194486756602,3876.10012590466,0.0,1.0
2016-09-29,45.69,46.09,45.69,46.0299,2071,39.4295928989526,39.7747852202391,39.4295928989526,39.7229200739658,2399.82163251078,0.0,1.0
2016-09-30,46.1,46.1,45.8399,45.8399,2607,39.7834150282713,39.7834150282713,39.5589537213547,39.5589537213547,3020.92467211763,0.0,1.0
2016-10-03,45.84,45.84,45.776,45.776,803,39.5590400194351,39.5590400194351,39.5038092480292,39.5038092480292,930.495785082644,0.0,1.0
2016-10-04,45.6,45.97,45.47,45.97,4393,39.3519246266632,39.6712275238532,39.239737122245,39.6712275238532,5090.49562125536,0.0,1.0
2016-10-05,45.81,45.88,45.75,45.84,4317,39.5331505953386,39.5935592515637,39.4813717471456,39.5590400194351,5002.42877235589,0.0,1.0
2016-10-06,45.77,45.78,45.54,45.61,4119,39.4986313632099,39.5072611712421,39.3001457784702,39.3605544346953,4772.9914554862,0.0,1.0
2016-10-07,45.58,45.79,45.3601,45.79,3868,39.3346650105988,39.5158909792742,39.1448955319716,39.5158909792742,4482.13909925239,0.0,1.0
2016-10-10,45.71,45.94,45.71,45.86,5814,39.4468525150169,39.6453380997567,39.4468525150169,39.5762996354994,6737.11394081009,0.0,1.0
2016-10-11,44.94,45.81,44.94,45.81,9781,38.7823572965404,39.5331505953386,38.7823572965404,39.5331505953386,11333.9716984973,0.0,1.0
2016-10-12,45.1845,45.261,44.95,44.95,6092,38.9933561029268,39.0593741343728,38.7909871045726,38.7909871045726,7059.25320388975,0.0,1.0
2016-10-13,44.92,45.015,44.5676,44.6999,2661,38.7650976804761,38.8470808567816,38.4609832454226,38.5751556056882,3083.49848580936,0.0,1.0
2016-10-14,44.95,45.27,44.95,45.2699,6168,38.7909871045726,39.0671409616018,38.7909871045726,39.0670546635215,7147.32005278923,0.0,1.0
2016-10-17,44.77,45.0199,44.77,44.9599,2854,38.6356505599936,38.8513094627174,38.6356505599936,38.7995306145244,3307.14193104094,0.0,1.0
2016-10-18,45.09,45.1849,44.97,45.1,4996,38.9118044170228,38.9937012952481,38.8082467206369,38.920434225055,5789.23654081308,0.0,1.0
2016-10-19,45.3079,45.3079,45.08,45.09,964,39.0998479340437,39.0998479340437,38.9031746089907,38.9118044170228,1117.05845183022,0.0,1.0
2016-10-20,45.25,45.37,45.04,45.29,7465,39.0498813455375,39.1534390419234,38.868655376862,39.0844005776661,8650.25035571848,0.0,1.0
2016-10-21,45.1423,45.19,44.96,45.0,3170,38.9569383130311,38.9981024973445,38.7996169126047,38.8341361447334,3673.31461857034,0.0,1.0
2016-10-24,45.45,45.55,45.34,45.55,6306,39.2224775061807,39.3087755865023,39.1275496178269,39.3087755865023,7307.23091000145,0.0,1.0
2016-10-25,45.08,45.55,45.0666,45.55,4403,38.9031746089907,39.3087755865023,38.8916106662276,39.3087755865023,5102.08336453161,0.0,1.0
2016-10-26,44.93,45.1,44.88,45.1,11025,38.7737274885082,38.920434225055,38.7305784483474,38.920434225055,12775.4869620625,0.0,1.0
2016-10-27,44.6996,44.8481,44.6887,44.8481,5236,38.5748967114472,38.7030493607248,38.5654902206921,38.7030493607248,6067.342379443,0.0,1.0
2016-10-28,44.81,45.02,44.6259,44.89,3503,38.6701697921223,38.8513957607977,38.5112950262502,38.7392082563796,4059.18646966937,0.0,1.0
2016-10-31,44.83,45.05,44.7552,45.05,2689,38.6874294081866,38.8772851848942,38.622878444106,38.8772851848942,3115.94416698285,0.0,1.0
2016-11-01,44.3724,44.83,44.18,44.72,7071,38.2925293926348,38.6874294081866,38.126491886096,38.5925015198328,8193.69327063436,0.0,1.0
2016-11-02,44.24,44.47,44.1,44.46,138412,38.178270734289,38.3767563190287,38.0574534218387,38.3681265109966,160388.272235192,0.0,1.0
2016-11-03,43.91,44.32,43.91,44.3,7734,37.8934870692276,38.2473091985463,37.8934870692276,38.230049582482,8961.96064984954,0.0,1.0
2016-11-04,43.93,44.34,43.8763,43.89,31957,37.9107466852919,38.2645688146106,37.8644046161592,37.8762274531633,37030.951187903,0.0,1.0
2016-11-07,44.79,44.94,44.7177,44.75,12795,38.652910176058,38.7823572965404,38.5905166639854,38.6183909439293,14826.5175219582,0.0,1.0
2016-11-08,45.13,45.28,44.7999,44.7999,6160,38.9463236491515,39.0757707696339,38.6614536860098,38.6614536860098,7138.04985816823,0.0,1.0
2016-11-09,45.74,45.74,44.73,44.73,5836,39.4727419391134,39.4727419391134,38.601131327865,38.601131327865,6762.60697601783,0.0,1.0
2016-11-10,45.8707,46.1,45.82,45.9216,3775,39.5855335300938,39.7834150282713,39.5417804033707,39.6294592529775,4374.37308678329,0.0,1.0
2016-11-11,45.95,45.95,45.662,45.69,12833,39.6539679077889,39.6539679077889,39.4054294364626,39.4295928989526,14870.5509464079,0.0,1.0
2016-11-14,46.2501,46.32,46.14,46.21,5505,39.9129484468341,39.9732708049789,39.8179342604,39.8783429166251,6379.05267357404,0.0,1.0
2016-11-15,46.63,46.668,46.3883,46.45,27729,40.2407948539759,40.2735881244982,40.0322123938386,40.085458309397,32131.6533307057,0.0,1.0
2016-11-16,46.49,46.7,46.3957,46.7,18867,40.1199775415257,40.3012035102011,40.0385984517824,40.3012035102011,21862.5952392954,0.0,1.0
2016-11-17,46.7,46.8,46.615,46.679,6366,40.3012035102011,40.3875015905227,40.2278501419277,40.2830809133335,7376.75736965892,0.0,1.0
2016-11-18,46.725,46.79,46.68,46.79,3297,40.3227780302815,40.3788717824905,40.2839438941368,40.3788717824905,3820.47895817868,0.0,1.0
2016-11-21,46.95,47.06,46.74,46.74,22005,40.5169487110052,40.611876599359,40.3357227423297,40.3357227423297,25498.8290793818,0.0,1.0
2016-11-22,47.19,47.24,46.97,47.14,9629,40.7240641037771,40.7672131439379,40.5342083270695,40.6809150636162,11157.8380006984,0.0,1.0
2016-11-23,47.215,47.23,47.104,47.104,10310,40.7456386238575,40.7585833359057,40.6498477547005,40.6498477547005,11946.9633178108,0.0,1.0
2016-11-25,47.48,47.48,47.3889,47.45,1579,40.9743285367098,40.9743285367098,40.8957109855368,40.9484391126133,1829.70466331942,0.0,1.0
2016-11-28,47.11,47.66,47.11,47.66,4992,40.6550256395198,41.1296650812887,40.6550256395198,41.1296650812887,5784.60144350256,0.0,1.0
2016-11-29,47.18,47.31,46.97,47.09,28979,40.7154342957449,40.827621800163,40.5342083270695,40.6377660234554,33580.1212402366,0.0,1.0
2016-11-30,47.17,47.67,47.165,47.67,52047,40.7068044877127,41.1382948893209,40.7024895836967,41.1382948893209,60310.7274298835,0.0,1.0
2016-12-01,46.89,47.32,46.76,47.19,31164,40.4651698628122,40.8362516081952,40.3529823583941,40.7240641037771,36112.0431460965,0.0,1.0
2016-12-02,46.84,47.15,46.84,47.15,4884,40.4220208226514,40.6895448716484,40.4220208226514,40.6895448716484,5659.4538161191,0.0,1.0
2016-12-05,47.32,47.34,47.2076,47.28,4641,40.8362516081952,40.8535112242595,40.7392525659137,40.8017323760665,5377.87165450629,0.0,1.0
2016-12-06,47.57,47.57,47.16,47.16,10064,41.0519968089993,41.0519968089993,40.6981746796806,40.6981746796806,11661.9048332151,0.0,1.0
2016-12-07,48.19,48.22,47.54,47.59,12995,41.5870449069934,41.6129343310898,41.0261073849028,41.0692564250636,15058.2723874831,0.0,1.0
2016-12-08,48.31,48.51,48.17,48.25,17768,41.6906026033793,41.8631987640226,41.569785290929,41.6388237551863,20589.1022532359,0.0,1.0
2016-12-09,48.45,48.64,48.26,48.64,24969,41.8114199158296,41.9753862684407,41.6474535632185,41.9753862684407,28933.4361864615,0.0,1.0
2016-12-12,48.23,48.5117,48.16,48.45,16263,41.621564139122,41.864665831388,41.5611554828969,41.8114199158296,18845.1468901607,0.0,1.0
2016-12-13,48.43,48.54,48.29,48.41,15931,41.7941602997653,41.8890881881191,41.673342987315,41.7769006837009,18460.4338133893,0.0,1.0
2016-12-14,47.97,48.46,47.93,48.45,6767,41.3971891302858,41.8200497238618,41.3626698981571,41.8114199158296,7841.42587503643,0.0,1.0
2016-12-15,48.13,48.32,47.7668,47.7668,16573,41.5352660588004,41.6992324114115,41.2218314310722,41.2218314310722,19204.3669317244,0.0,1.0
2016-12-16,47.94,48.29,47.94,48.29,12263,41.3712997061893,41.673342987315,41.3712997061893,41.673342987315,14210.0495796619,0.0,1.0
2016-12-19,48.02,48.27,47.98,48.27,5536,41.4403381704466,41.6560833712507,41.4058189383179,41.6560833712507,6414.97467773041,0.0,1.0
2016-12-20,48.1888,48.32,48.138,48.28,8653,41.5860093300295,41.6992324114115,41.5421699052261,41.6647131792828,10026.8742569366,0.0,1.0
2016-12-21,48.15,48.34,48.15,48.34,11807,41.5525256748647,41.7164920274758,41.5525256748647,41.7164920274758,13681.648486265,0.0,1.0
2016-12-22,47.74,47.96,47.554,47.96,12873,41.408892875939,41.5997172670724,41.2475595270717,41.5997172670724,14841.1845214315,0.243562,1.0
2016-12-23,47.85,47.9,47.7284,47.9,14946,41.5043050715057,41.5476742513087,41.3988312262247,41.5476742513087,17231.1305723075,0.0,1.0
2016-12-27,47.95,48.04,47.85,48.04,6270,41.5910434311117,41.6691079547572,41.5043050715057,41.6691079547572,7228.63566762802,0.0,1.0
2016-12-28,47.53,48.17,47.46,48.17,16787,41.2267423207662,41.7818678222451,41.166025469042,41.7818678222451,19353.6055745569,0.0,1.0
2016-12-29,47.55,47.7,47.35,47.7,7351,41.2440899926875,41.3741975320966,41.0706132734753,41.3741975320966,8474.91240713452,0.0,1.0
2016-12-30,47.33,47.71,47.23,47.71,8550,41.0532656015541,41.3828713680572,40.966527241948,41.3828713680572,9857.23045585637,0.0,1.0
2017-01-03,47.72,47.92,47.45,47.82,12493,41.3915452040178,41.5650219232299,41.1573516330814,41.4782835636239,14403.0853900601,0.0,1.0
2017-01-04,48.29,48.315,47.96,47.96,9648,41.8859538537724,41.9076384436739,41.5997172670724,41.5997172670724,11123.1063670295,0.0,1.0
2017-01-05,48.23,48.33,47.94,48.33,15166,41.8339108380087,41.9206491976148,41.5823695951511,41.9206491976148,17484.7669115226,0.0,1.0
2017-01-06,48.33,48.4,48.1,48.18,20149,41.9206491976148,41.9813660493391,41.7211509705209,41.7905416582057,23229.6299947427,0.0,1.0
2017-01-09,48.01,48.38,48.01,48.38,10446,41.6430864468754,41.9640183774179,41.6430864468754,41.9640183774179,12043.1145429094,0.0,1.0
2017-01-10,48.09,48.28,48.04,48.28,15981,41.7124771345603,41.8772800178118,41.6691079547572,41.8772800178118,18424.3742590691,0.0,1.0
2017-01-11,48.211,48.24,47.97,48.13,10403,41.8174305496836,41.8425846739694,41.608391103033,41.7471724784027,11993.5401675174,0.0,1.0
2017-01-12,48.18,48.2,47.76,48.17,12978,41.7905416582057,41.8078893301269,41.4262405478602,41.7818678222451,14962.2382287841,0.0,1.0
2017-01-13,48.25,48.37,48.2185,48.23,11007,41.85125850993,41.9553445414573,41.8239359266541,41.8339108380087,12689.8872079077,0.0,1.0
2017-01-17,48.12,48.34,48.03,48.03,12421,41.7384986424421,41.9293230335754,41.6604341187966,41.6604341187966,14320.0771335897,0.0,1.0
2017-01-18,48.35,48.35,48.1176,48.2,5417,41.937996869536,41.937996869536,41.7364169218115,41.8078893301269,6245.21840694433,0.0,1.0
2017-01-19,48.06,48.45,48.0,48.45,4874,41.6864556266784,42.0247352291421,41.6344126109148,42.0247352291421,5619.19780606363,0.0,1.0
2017-01-20,48.12,48.41,48.065,48.41,45889,41.7384986424421,41.9900398852997,41.6907925446587,41.9900398852997,52905.0816828998,0.0,1.0
2017-01-23,48.14,48.23,47.9,48.21,15756,41.7558463143633,41.8339108380087,41.5476742513087,41.8165631660875,18164.9734575992,0.0,1.0
2017-01-24,48.54,48.63,48.24,48.38,14733,42.1027997527876,42.180864276433,41.8425846739694,41.9640183774179,16985.5644802493,0.0,1.0
2017-01-25,48.98,48.98,48.79,48.93,12487,42.4844485350543,42.4844485350543,42.3196456518028,42.4410793552513,14396.1680353542,0.0,1.0
2017-01-26,48.82,48.93,48.76,48.93,26524,42.3456671596846,42.4410793552513,42.2936241439209,42.4410793552513,30579.3193697233,0.0,1.0
2017-01-27,48.6,48.8599,48.6,48.67,11663,42.1548427685512,42.3802757651674,42.1548427685512,42.2155596202755,13446.1846557489,0.0,1.0
2017-01-30,48.45,48.69,48.0911,48.69,7238,42.0247352291421,42.2329072921967,41.7134312565159,42.2329072921967,8344.63556017409,0.0,1.0
2017-01-31,48.55,48.55,48.14,48.18,8300,42.1114735887482,42.1114735887482,41.7558463143633,41.7905416582057,9569.00734311203,0.0,1.0
2017-02-01,48.46,48.71,48.219,48.7099,46927,42.0334090651027,42.2502549641179,41.8243696184521,42.2501682257583,54101.7840470143,0.0,1.0
2017-02-02,48.57,48.65,48.4,48.65,8304,42.1288212606694,42.1982119483543,41.9813660493391,42.1982119483543,9573.61891291595,0.0,1.0
2017-02-03,48.93,48.95,48.74,48.88,15662,42.4410793552513,42.4584270271725,42.2762764719997,42.3977101754482,18056.6015672073,0.0,1.0
2017-02-06,48.817,49.0,48.701,49.0,6539,42.3430650088964,42.5017962069755,42.2424485117534,42.5017962069755,7538.76373694092,0.0,1.0
2017-02-07,48.693,49.05,48.6592,49.05,16465,42.2355094429849,42.5451653867785,42.206191877438,42.5451653867785,18982.3742053421,0.0,1.0
2017-02-08,48.74,48.86,48.5908,48.74,81767,42.2762764719997,42.380362503527,42.1468628394675,42.2762764719997,94268.5570390654,0.0,1.0
2017-02-09,49.19,49.22,48.8567,48.95,294248,42.666599090227,42.6926205981089,42.37750013766,42.4584270271725,339236.297915185,0.0,1.0
2017-02-10,49.35,49.42,49.22,49.35,60662,42.8053804655968,42.866097317321,42.6926205981089,42.8053804655968,69936.7618611882,0.0,1.0
2017-02-13,49.5257,49.64,49.5,49.52,20728,42.9577797634246,43.0569217084544,42.9354880050059,42.9528356769271,23897.1547238586,0.0,1.0
2017-02-14,49.73,49.75,49.4624,49.6,50357,43.1349862320998,43.1523339040211,42.902874381794,43.0222263646119,58056.2051538667,0.0,1.0
2017-02-15,49.99,50.0267,49.68,49.7418,8280,43.3605059670756,43.3923389450511,43.0916170522968,43.1452213585334,9545.9494940925,0.0,1.0
2017-02-16,49.77,50.0857,49.7055,50.08,12692,43.1696815759423,43.4435145772186,43.1137353339964,43.4385704907211,14632.5109878046,0.0,1.0
2017-02-17,49.93,49.93,49.71,49.7518,6281,43.308462951312,43.308462951312,43.1176385601786,43.153895194494,7241.31748458876,0.0,1.0
2017-02-21,50.3,50.36,50.016,50.22,14775,43.6293948818545,43.6814378976181,43.3830579405732,43.5600041941696,17033.9859631904,0.0,1.0
2017-02-22,50.21,50.25,50.13,50.22,11336,43.551330358209,43.5860257020514,43.4819396705241,43.5600041941696,13069.1888242793,0.0,1.0
2017-02-23,50.06,50.3,49.93,50.3,15352,43.4212228187999,43.6293948818545,43.308462951312,43.6293948818545,17699.2049074043,0.0,1.0
2017-02-24,50.18,50.18,49.9,49.9,23864,43.5253088503272,43.5253088503272,43.2824414434302,43.2824414434302,27512.6254501236,0.0,1.0
2017-02-27,50.24,50.35,50.138,50.28,5893,43.5773518660908,43.6727640616575,43.4888787392926,43.6120472099332,6793.99521360955,0.0,1.0
2017-02-28,50.07,50.19,49.931,50.09,7630,43.4298966547605,43.5339826862878,43.309330334908,43.4472443266817,8796.56940095721,0.0,1.0
2017-03-01,50.73,50.7499,50.4,50.5,4482,44.0023698281606,44.0196307617222,43.7161332414605,43.8028716010666,5167.2639652805,0.0,1.0
2017-03-02,50.35,50.66,50.35,50.66,4169,43.6727640616575,43.9416529764363,43.6727640616575,43.9416529764363,4806.40862812459,0.0,1.0
2017-03-03,50.1989,50.45,50.14,50.45,3987,43.5417024002927,43.7595024212636,43.4906135064847,43.7595024212636,4596.58220204671,0.0,1.0
2017-03-06,50.12,50.18,49.915,50.18,11159,43.4732658345635,43.5253088503272,43.2954521973711,43.5253088503272,12865.1268604563,0.0,1.0
2017-03-07,49.76,50.29,49.76,50.29,50441,43.1610077399817,43.6207210458938,43.1610077399817,43.6207210458938,58153.0481197487,0.0,1.0
2017-03-08,49.63,49.97,49.62,49.97,6415,43.0482478724938,43.3431582951544,43.0395740365332,43.3431582951544,7395.80507301972,0.0,1.0
2017-03-09,49.56,49.8299,49.4825,49.8299,2171,42.9875310207695,43.2216378533463,42.9203087920748,43.2216378533463,2502.92951107184,0.0,1.0
2017-03-10,49.5916,50.0,49.5916,49.9252,3075,43.014940342405,43.3691798030362,43.014940342405,43.3042995100509,3545.14428675537,0.0,1.0
2017-03-13,49.94,50.11,49.8541,50.11,2604,43.3171367872726,43.4645919986029,43.242628536371,43.4645919986029,3002.13194234503,0.0,1.0
2017-03-14,49.795,49.795,49.5409,49.75,5711,43.1913661658438,43.1913661658438,42.9709639940848,43.1523339040211,6584.16878753167,0.0,1.0
2017-03-15,50.37,50.448,49.9042,49.9042,11438,43.6901117335787,43.7577676540714,43.2860844545336,43.2860844545336,13186.783854279,0.0,1.0
2017-03-16,50.17,50.34,50.11,50.2,153689,43.5166350143666,43.6640902256969,43.4645919986029,43.5426565222484,177186.887898258,0.0,1.0
2017-03-17,50.1972,50.4,50.15,50.28,6220,43.5402278481794,43.7161332414605,43.4992873424453,43.6120472099332,7170.99104507914,0.0,1.0
2017-03-20,50.052,50.12,49.954,50.06,11046,43.4142837500314,43.4732658345635,43.3292801576174,43.4212228187999,12734.8500134958,0.0,1.0
2017-03-21,49.43,50.02,49.38,50.02,7294,42.8747711532816,43.3865274749575,42.8314019734786,43.3865274749575,8409.19753742882,0.0,1.0
2017-03-22,49.39,49.4,49.141,49.23,8032,42.8400758094392,42.8487496453998,42.6240972940201,42.7012944340695,9260.0321662501,0.0,1.0
2017-03-23,49.5,49.72,49.31,49.31,20498,42.9354880050059,43.1263123961392,42.7706851217543,42.7706851217543,23631.9894601338,0.0,1.0
2017-03-24,49.24,49.5,49.1,49.24,6191,42.8482222761734,43.0744720282409,42.7263954865986,42.8482222761734,7114.52713335823,0.159392,1.0
2017-03-27,49.27,49.27,48.716,48.89,7146,42.8743280167966,42.8743280167966,42.3922420066219,42.5436553022363,8211.986899528,0.0,1.0
2017-03-28,49.623,49.65,49.0,49.0,10334,43.1815055647959,43.2050007313568,42.639376351188,42.639376351188,11875.548925234,0.0,1.0
2017-03-29,49.81,49.81,49.4,49.4,5666,43.3442313480137,43.3442313480137,42.9874528928303,42.9874528928303,6511.21155509736,0.0,1.0
2017-03-30,49.91,49.93,49.64,49.64,33704,43.4312504834243,43.4486543105064,43.1962988178157,43.1962988178157,38731.7109518181,0.0,1.0
2017-03-31,49.84,49.915,49.8257,49.84,6891,43.3703370886369,43.4356014401949,43.3578933522732,43.3703370886369,7918.94790437273,0.0,1.0
2017-04-03,49.65,49.92,49.3235,49.92,7950,43.2050007313568,43.4399523969654,42.9208832542412,43.4399523969654,9135.92161366466,0.0,1.0
2017-04-04,49.57,49.61,49.46,49.5,41724,43.1353854230283,43.1701930771926,43.0396643740767,43.0744720282409,47948.0746425842,0.0,1.0
2017-04-05,49.4,49.93,49.4,49.55,5207,42.9874528928303,43.4486543105064,42.9874528928303,43.1179815959462,5983.74136381785,0.0,1.0
2017-04-06,49.62,49.73,49.25,49.25,4375,43.1788949907336,43.2746160396853,42.8569241897144,42.8569241897144,5027.62981884062,0.0,1.0
2017-04-07,49.59,49.74,49.54,49.74,8315,43.1527892501105,43.2833179532263,43.1092796824052,43.2833179532263,9555.36958712221,0.0,1.0
2017-04-10,49.71,49.85,49.59,49.59,7505,43.2572122126032,43.379039002178,43.1527892501105,43.1527892501105,8624.53983780543,0.0,1.0
2017-04-11,49.73,49.73,49.3101,49.41,6090,43.2746160396853,43.2746160396853,42.9092226900962,42.9961548063714,6998.46070782613,0.0,1.0
2017-04-12,49.43,49.63,49.41,49.58,2931,43.0135586334535,43.1875969042747,42.9961548063714,43.1440873365694,3368.22468549071,0.0,1.0
2017-04-13,49.13,49.4667,49.1119,49.22,5667,42.7525012272217,43.0454946561492,42.7367507637124,42.8308184490913,6512.36072762738,0.0,1.0
2017-04-17,49.31,49.37,49.05,49.05,6327,42.9091356709608,42.9613471522072,42.6828859188933,42.6828859188933,7270.81459744104,0.0,1.0
2017-04-18,49.39,49.4373,49.2463,49.4373,12566,42.9787509792893,43.0199110303385,42.8537044817043,43.0199110303385,14440.5020122403,0.0,1.0
2017-04-19,49.38,49.66,49.32,49.66,8708,42.9700490657482,43.2137026448979,42.9178375845019,43.2137026448979,10006.9943914204,0.0,1.0
2017-04-20,49.76,49.83,49.69,49.69,2609,43.3007217803084,43.3616351750959,43.239808385521,43.239808385521,2998.19113082404,0.0,1.0
2017-04-21,49.66,49.76,49.5301,49.76,4119,43.2137026448979,43.3007217803084,43.1006647879995,43.3007217803084,4733.44165115531,0.0,1.0
2017-04-24,50.13,50.1431,50.01,50.08,4593,43.6226925813276,43.6340920880664,43.5182696188349,43.5791830136223,5278.14943038513,0.0,1.0
2017-04-25,50.4101,50.4265,50.3,50.3378,220920,43.8664331796127,43.88070431782,43.7706251115256,43.8035183447108,253875.195332176,0.0,1.0
2017-04-26,50.41,50.63,50.392,50.392,7500,43.8663461604773,44.0577882583806,43.8506827161034,43.8506827161034,8618.79397515533,0.0,1.0
2017-04-27,50.4267,50.5,50.2898,50.4209,2949,43.8808783560908,43.9446633823468,43.7617491597137,43.875831246237,3388.90979103108,0.0,1.0
2017-04-28,50.23,50.34,50.13,50.34,18846,43.7097117167382,43.8054327656899,43.6226925813276,43.8054327656899,21657.3055007703,0.0,1.0
2017-05-01,50.28,50.3532,50.19,50.19,32982,43.7532212844435,43.8169192915641,43.674904062574,43.674904062574,37902.0083851431,0.0,1.0
2017-05-02,50.215,50.252,50.16,50.18,4796,43.6966588464266,43.7288559265285,43.6487983219508,43.6662021490329,5511.43145397934,0.0,1.0
2017-05-03,50.07,50.16,49.9541,50.16,9526,43.5704811000813,43.6487983219508,43.4696259221404,43.6487983219508,10947.0175209773,0.0,1.0
2017-05-04,50.05,50.3,49.8502,50.3,7512,43.5530772729991,43.7706251115256,43.3792130404488,43.7706251115256,8632.5840455156,0.0,1.0
2017-05-05,50.4041,50.4041,50.16,50.17,4441,43.861212031488,43.861212031488,43.6487983219508,43.6575002354919,5103.47520582199,0.0,1.0
2017-05-08,50.3,50.39,50.22,50.39,3644,43.7706251115256,43.8489423333952,43.7010098031972,43.8489423333952,4187.58469939548,0.0,1.0
2017-05-09,50.315,50.3497,50.292,50.3497,946,43.7836779818372,43.8138736218247,43.7636635806928,43.8138736218247,1087.11721339959,0.0,1.0
2017-05-10,50.43,50.47,50.33,50.33,5972,43.8837499875594,43.9185576417236,43.7967308521488,43.7967308521488,6862.85834928369,0.0,1.0
2017-05-11,50.26,50.45,49.98,50.45,22462,43.7358174573614,43.9011538146415,43.4921638782117,43.9011538146415,25812.7133693252,0.0,1.0
2017-05-12,50.01,50.1199,49.99,50.11,5192,43.5182696188349,43.6139036486512,43.5008657917528,43.6052887542455,5966.50377586754,0.0,1.0
2017-05-15,50.4,50.44,50.35,50.4,8425,43.8576442469362,43.8924519011004,43.8141346792309,43.8576442469362,9681.7785654245,0.0,1.0
2017-05-16,50.26,50.56,50.1947,50.56,6584,43.7358174573614,43.9968748635931,43.6789939619383,43.9968748635931,7566.15193765636,0.0,1.0
2017-05-17,49.4757,50.13,49.44,50.13,11076,43.0533263783362,43.6226925813276,43.0222605469946,43.6226925813276,12728.2349425094,0.0,1.0
2017-05-18,49.6,49.715,49.32,49.32,10536,43.1614911636515,43.2615631693737,42.9178375845019,42.9178375845019,12107.6817762982,0.0,1.0
2017-05-19,49.93,50.09,49.71,49.71,7534,43.4486543105064,43.5878849271634,43.2572122126032,43.2572122126032,8657.86584117605,0.0,1.0
2017-05-22,50.221,50.25,49.97,49.97,7568,43.7018799945513,43.7271155438203,43.4834619646707,43.4834619646707,8696.93770719674,0.0,1.0
2017-05-23,50.28,50.3401,50.19,50.29,55704,43.7532212844435,43.8055197848253,43.674904062574,43.7619231979846,64013.5066122737,0.0,1.0
2017-05-24,50.4333,50.4333,50.294,50.34,8384,43.8866216190279,43.8866216190279,43.765403963401,43.8054327656899,9634.66249169366,0.0,1.0
2017-05-25,50.66,50.72,50.58,50.65,5687,44.0838939990037,44.1361054802501,44.0142786906753,44.0751920854627,6535.34417822779,0.0,1.0
2017-05-26,50.59,50.64,50.52,50.603,23134,44.0229806042163,44.0664901719216,43.9620672094289,44.0342930918197,26584.9573094992,0.0,1.0
2017-05-30,50.5228,50.72,50.47,50.72,8076,43.9645037452204,44.1361054802501,43.9185576417236,44.1361054802501,9280.71735244727,0.0,1.0
2017-05-31,50.475,50.475,50.36,50.43,2460,43.9229085984942,43.9229085984942,43.822836592772,43.8837499875594,2826.96442385095,0.0,1.0
2017-06-01,51.0602,51.1304,50.67,50.77,6162,44.4321445789169,44.4932320119751,44.0925959125448,44.1796150479554,7081.20112998763,0.0,1.0
2017-06-02,51.23,51.27,51.0837,51.2099,6807,44.5799030708441,44.6147107250083,44.4525940757384,44.5624122246266,7822.41741185098,0.0,1.0
2017-06-05,51.12,51.2,51.03,51.18,6683,44.4841820218924,44.5537973302209,44.4058648000229,44.5363935031388,7679.92001812842,0.0,1.0
2017-06-06,50.86,50.989,50.83,50.83,6094,44.2579322698249,44.3701869545046,44.2318265292017,44.2318265292017,7003.05739794622,0.0,1.0
2017-06-07,50.88,50.98,50.76,50.98,27716,44.275336096907,44.3623552323176,44.1709131344143,44.3623552323176,31850.4658420541,0.0,1.0
2017-06-08,50.98,51.02,50.808,50.8499,19517,44.3623552323176,44.3971628864819,44.2126823194114,44.2491433371484,22428.4002684142,0.0,1.0
2017-06-09,51.09,51.31,50.8784,51.08,64900,44.4580762812693,44.6495183791726,44.2739437907405,44.4493743677282,74581.2971983441,0.0,1.0
2017-06-12,51.12,51.12,50.93,50.93,4763,44.4841820218924,44.4841820218924,44.3188456646123,44.3188456646123,5473.50876048865,0.0,1.0
2017-06-13,51.4308,51.4308,51.2,51.2,3101,44.7546374947485,44.7546374947485,44.5537973302209,44.5537973302209,3563.58401559423,0.0,1.0
2017-06-14,51.19,51.35,51.19,51.34,3810,44.5450954166798,44.6843260333368,44.5450954166798,44.6756241197957,4378.34733937892,0.0,1.0
2017-06-15,51.197,51.2358,51.1301,51.1596,2560,44.5511867561586,44.5849501806979,44.4929709545689,44.518641599515,2941.88167685302,0.0,1.0
2017-06-16,51.1105,51.16,51.03,51.16,3411,44.4759152040284,44.5189896760567,44.4058648000229,44.5189896760567,3919.82749990065,0.0,1.0
2017-06-19,51.5296,51.539,51.33,51.41,5584,44.8406124005342,44.8487921992628,44.6669222062547,44.7365375145831,6416.97940763566,0.0,1.0
2017-06-20,51.13,51.3781,51.11,51.34,8746,44.4928839354335,44.7087784103872,44.4754801083514,44.6756241197957,10050.6629475611,0.0,1.0
2017-06-21,51.01,51.157,50.97,51.157,1826,44.3884609729408,44.5163791019944,44.3536533187766,44.5163791019944,2098.38903981782,0.0,1.0
2017-06-22,51.14,51.26,51.02,51.26,8157,44.5015858489746,44.6060088114673,44.3971628864819,44.6060088114673,9373.80032737894,0.0,1.0
2017-06-23,51.24,51.2674,51.16,51.218,3858,44.5886049843851,44.6124482274876,44.5189896760567,44.5694607745948,4433.50762081991,0.0,1.0
2017-06-26,51.4,51.46,51.3,51.3,11866,44.7278356010421,44.7800470822884,44.6408164656315,44.6408164656315,13636.0812412258,0.0,1.0
2017-06-27,50.91,51.22,50.91,51.1461,7423,44.4833240132173,44.7541908457472,44.4833240132173,44.689619687928,8495.42920595847,0.209014,1.0
2017-06-28,51.23,51.289,50.92,50.92,13948,44.7629284855062,44.8144805600845,44.4920616529763,44.4920616529763,15963.120916706,0.0,1.0
2017-06-29,50.8532,51.12,50.5932,51.12,7714,44.433694219386,44.6668144481569,44.2065155856513,44.6668144481569,8828.47108915043,0.0,1.0
2017-06-30,50.97,51.17,50.86,51.17,6020,44.5357498517715,44.7105026469521,44.4396358144221,44.7105026469521,6889.73242891957,0.0,1.0
2017-07-03,51.25,51.44,51.25,51.44,4141,44.7804037650243,44.9464189204458,44.7804037650243,44.9464189204458,4739.26611098936,0.0,1.0
2017-07-05,51.1,51.24,50.97,51.24,4661,44.6493391686388,44.7716661252653,44.5357498517715,44.7716661252653,5334.39250019837,0.0,1.0
2017-07-06,50.51,50.91,50.51,50.8,5903,44.1338184228561,44.4833240132173,44.1338184228561,44.387209975868,6755.82899134755,0.0,1.0
2017-07-07,50.88,50.8943,50.51,50.51,4639,44.4571110939402,44.4696059187956,44.1338184228561,44.1338184228561,5309.21407603952,0.0,1.0
2017-07-10,50.91,50.935,50.8062,50.8062,10030,44.4833240132173,44.5051681126149,44.3926273125186,44.3926273125186,11479.0724687813,0.0,1.0
2017-07-11,50.86,50.8699,50.7402,50.869,4946,44.4396358144221,44.4482860777836,44.334958890109,44.4474996902053,5660.56754043792,0.0,1.0
2017-07-12,51.21,51.2892,51.01,51.01,6000,44.7454532059882,44.8146553128797,44.5707004108076,44.5707004108076,6866.84295241153,0.0,1.0
2017-07-13,51.329,51.43,51.2614,51.43,1306,44.8494311191206,44.9376812806868,44.7903646743496,44.9376812806868,1494.68281597491,0.0,1.0
2017-07-14,51.54,51.5901,51.4236,51.45,6852,45.0337953180361,45.0775708932289,44.932089191241,44.9551565602049,7841.93465165398,0.0,1.0
2017-07-17,51.61,51.66,51.47,51.5,4937,45.0949587963493,45.1386469951445,44.9726318397229,44.998844759,5650.2672760093,0.0,1.0
2017-07-18,51.52,51.52,51.42,51.47,7465,45.0163200385181,45.0163200385181,44.9289436409278,44.9726318397229,8543.49710662535,0.0,1.0
2017-07-19,51.83,51.83,51.62,51.659,60635,45.287186871048,45.287186871048,45.1036964361084,45.1377732311686,69395.1704032455,0.0,1.0
2017-07-20,51.825,51.9047,51.805,51.84,4675,45.2828180511685,45.3524570400479,45.2653427716504,45.295924510807,5350.41513375398,0.0,1.0
2017-07-21,51.8,51.9,51.74,51.9,8221,45.2609739517709,45.3483503493612,45.2085481132167,45.3483503493612,9408.7193186292,0.0,1.0
2017-07-24,51.8,51.8207,51.72,51.72,55187,45.2609739517709,45.2790608660721,45.1910728336986,45.1910728336986,63160.0770024559,0.0,1.0
2017-07-25,52.0068,52.26,51.8834,52.26,11931,45.4416683419876,45.6629053806862,45.3338458673612,45.6629053806862,13654.7172108703,0.0,1.0
2017-07-26,51.87,51.98,51.85,51.95,23231,45.3221374300841,45.4182514674334,45.304662150566,45.3920385481563,26587.2714379121,0.0,1.0
2017-07-27,51.74,52.13,51.5,52.13,15863,45.2085481132167,45.5493160638188,44.998844759,45.5493160638188,18154.7882923507,0.0,1.0
2017-07-28,51.77,51.77,51.66,51.69,17435,45.2347610324938,45.2347610324938,45.1386469951445,45.1648599144216,19953.9011458825,0.0,1.0
2017-07-31,51.71,52.08,51.61,52.08,10073,45.1823351939396,45.5056278650237,45.0949587963493,45.5056278650237,11528.2848432736,0.0,1.0
2017-08-01,51.74,51.77,51.63,51.71,4672,45.2085481132167,45.2347610324938,45.1124340758674,45.1823351939396,5346.98171227778,0.0,1.0
2017-08-02,51.54,51.5812,51.45,51.49,4103,45.0337953180361,45.0697943938433,44.9551565602049,44.990107119241,4695.77610562409,0.0,1.0
2017-08-03,51.4835,51.5206,51.4693,51.5,1247,44.9844276533976,45.0168442969036,44.9720202049398,44.998844759,1427.1588602762,0.0,1.0
2017-08-04,51.5666,51.64,51.48,51.48,12956,45.0570374397951,45.1211717156264,44.9813694794819,44.9813694794819,14827.8028819073,0.0,1.0
2017-08-07,51.62,51.68,51.53,51.6,20871,45.1036964361084,45.1561222746625,45.0250576782771,45.0862211565903,23886.3132099635,0.0,1.0
2017-08-08,51.48,51.7932,51.48,51.6494,1780,44.9813694794819,45.2550323567347,44.9813694794819,45.1293850969999,2037.16340921542,0.0,1.0
2017-08-09,51.3,51.3201,51.16,51.24,6728,44.8240919638194,44.8416546197351,44.701765007193,44.7716661252653,7700.01989730414,0.0,1.0
2017-08-10,50.5602,50.9879,50.5528,50.91,3147,44.1776813744465,44.5513902269401,44.1712155210248,44.4833240132173,3601.65912853985,0.0,1.0
2017-08-11,50.7,50.75,50.5,50.5,5694,44.2998335782777,44.3435217770728,44.1250807830971,44.1250807830971,6516.63396183855,0.0,1.0
2017-08-14,51.12,51.2,51.05,51.2,3248,44.6668144481569,44.7367155662291,44.6056509698437,44.7367155662291,3717.25098490544,0.0,1.0
2017-08-15,50.982,50.998,50.92,50.98,4477,44.5462350194823,44.5602152430967,44.4920616529763,44.5444874915305,5123.80931632441,0.0,1.0
2017-08-16,51.0788,51.21,51.0788,51.11,2539,44.6308153723497,44.7454532059882,44.6308153723497,44.6580768083979,2905.81904269548,0.0,1.0
2017-08-17,50.57,51.0501,50.57,51.05,5847,44.1862442614103,44.6057383462413,44.1862442614103,44.6056509698437,6691.73845712504,0.0,1.0
2017-08-18,50.25,50.4,50.16,50.22,13055,43.9066397891214,44.0377043855068,43.8280010312901,43.8804268698443,14941.1057906221,0.0,1.0
2017-08-21,50.29,50.2994,50.11,50.21,10820,43.9415903481575,43.949803729531,43.784312832495,43.8716892300853,12383.2067908488,0.0,1.0
2017-08-22,50.77,50.7706,50.33,50.34,7755,44.3609970565909,44.3615213149764,43.9765409071936,43.9852785469526,8875.39451599191,0.0,1.0
2017-08-23,50.67,50.72,50.67,50.7,11888,44.2736206590006,44.3173088577957,44.2736206590006,44.2998335782777,13605.5048363781,0.0,1.0
2017-08-24,50.6431,50.78,50.62,50.67,5850,44.2501164080488,44.3697346963499,44.2299324602054,44.2736206590006,6695.17187860125,0.0,1.0
2017-08-25,50.83,50.96,50.7992,50.82,13628,44.4134228951451,44.5270122120124,44.3865109646872,44.404685255386,15596.8892925774,0.0,1.0
2017-08-28,50.753,51.12,50.6583,51.12,12918,44.3461430690005,44.6668144481569,44.2633976204825,44.6668144481569,14784.312876542,0.0,1.0
2017-08-29,50.71,50.777,50.5,50.67,10819,44.3085712180367,44.3671134044222,44.1250807830971,44.2736206590006,12382.0623170234,0.0,1.0
2017-08-30,50.98,50.98,50.8557,50.8557,2610,44.5444874915305,44.5444874915305,44.4358786293258,44.4358786293258,2987.07668429902,0.0,1.0
2017-08-31,51.29,51.38,51.1,51.2,49348,44.8153543240604,44.8939930818917,44.6493391686388,44.7367155662291,56477.4943359341,0.0,1.0
2017-09-01,51.54,51.57,51.45,51.52,130326,45.0337953180361,45.0600082373132,44.9551565602049,45.0163200385181,149154.695769331,0.0,1.0
2017-09-05,51.0,51.42,50.94,51.42,14466,44.5619627710486,44.9289436409278,44.5095369324944,44.9289436409278,16555.9583582642,0.0,1.0
2017-09-06,51.23,51.31,51.16,51.2668,29304,44.7629284855062,44.8328296035785,44.701765007193,44.7950829998195,33537.660979578,0.0,1.0
2017-09-07,51.16,51.21,51.07,51.21,12614,44.701765007193,44.7454532059882,44.6231262493618,44.7454532059882,14436.3928336199,0.0,1.0
2017-09-08,51.19,51.26,51.13,51.15,9545,44.7279779264701,44.7891414047833,44.6755520879159,44.693027367434,10924.0026634614,0.0,1.0
2017-09-11,51.7294,51.7763,51.54,51.54,4770,45.1992862150721,45.240265745542,45.0337953180361,45.0337953180361,5459.14014716718,0.0,1.0
2017-09-12,51.914,51.95,51.914,51.95,662,45.3605830450238,45.3920385481563,45.3605830450238,45.3920385481563,757.641672416073,0.0,1.0
2017-09-13,52.0,52.02,51.78,51.78,3312,45.4357267469515,45.4532020264695,45.2434986722528,45.2434986722528,3790.49730973116,0.0,1.0
2017-09-14,52.0,52.01,51.9186,51.9186,11335,45.4357267469515,45.4444643867105,45.364602359313,45.364602359313,12972.6108109308,0.0,1.0
2017-09-15,52.0791,52.0791,51.9263,51.93,3758,45.5048414774454,45.5048414774454,45.3713303419274,45.3745632686383,4300.93263586042,0.0,1.0
2017-09-18,52.185,52.2588,52.13,52.2123,8454,45.5973730824935,45.6618568639151,45.5493160638188,45.6212268390357,9675.38171994786,0.0,1.0
2017-09-19,52.1464,52.2,52.09,52.11,3374,45.5636457930237,45.6104795421321,45.5143655047827,45.5318407843008,3861.45468690608,0.0,1.0
2017-09-20,52.19,52.21,52.08,52.17,46316,45.601741902373,45.6192171818911,45.5056278650237,45.584266622855,53007.4496973155,0.0,1.0
2017-09-21,52.1,52.22,52.06,52.22,184407,45.5231031445418,45.6279548216501,45.4881525855056,45.6279548216501,211048.984720892,0.0,1.0
2017-09-22,52.24,52.24,52.1,52.11,33583,45.6454301011682,45.6454301011682,45.5231031445418,45.5318407843008,38434.8644784727,0.0,1.0
2017-09-25,52.21,52.3,52.05,52.299,110416,45.6192171818911,45.6978559397223,45.4794149457466,45.6969821757464,126368.221905579,0.0,1.0
2017-09-26,52.05,52.12,51.84,51.84,28125,45.6698989875493,45.7313186403664,45.4856400290981,45.4856400290981,32054.0724296127,0.218004,1.0
2017-09-27,52.27,52.31,52.065,52.14,81792,45.8629321821173,45.8980291265842,45.6830603417244,45.7488671125999,93218.3712769023,0.0,1.0
2017-09-28,52.25,52.25,52.12,52.19,53951,45.8453837098838,45.8453837098838,45.7313186403664,45.7927382931835,61487.9737475567,0.0,1.0
2017-09-29,52.47,52.47,52.3,52.36,10746,46.0384169044518,46.0384169044518,45.8892548904675,45.9419003071678,12247.2199939064,0.0,1.0
2017-10-02,52.68,52.68,52.46,52.46,6982,46.222675862903,46.222675862903,46.029642668335,46.029642668335,7957.3878650153,0.0,1.0
2017-10-03,52.79,52.8,52.6468,52.7066,6336,46.3191924601869,46.3279666963037,46.1935453989954,46.2460153309735,7221.14143694314,0.0,1.0
2017-10-04,52.91,52.91,52.81,52.81,1133,46.4244832935876,46.4244832935876,46.3367409324204,46.3367409324204,1291.28050000893,0.0,1.0
2017-10-05,53.09,53.1055,52.87,52.87,4001,46.5824195436887,46.5960196096696,46.3893863491207,46.3893863491207,4559.94111256463,0.0,1.0
2017-10-06,52.97,53.02,52.87,52.87,7892,46.477128710288,46.5209998908716,46.3893863491207,46.3893863491207,8994.51518629343,0.0,1.0
2017-10-09,52.78,52.9025,52.78,52.8556,3903,46.3104182240702,46.4179026165001,46.3104182240702,46.3767514491127,4448.25047796545,0.0,1.0
2017-10-10,52.9061,52.97,52.905,52.97,1122,46.4210613415021,46.477128710288,46.4200961755293,46.477128710288,1278.74379612535,0.0,1.0
2017-10-11,52.92,52.92,52.86,52.86,857,46.4332575297044,46.4332575297044,46.380612113004,46.380612113004,976.723202566329,0.0,1.0
2017-10-12,52.8984,52.98,52.85,52.98,10577,46.4143051796922,46.4859029464047,46.3718378768873,46.4859029464047,12054.6106342405,0.0,1.0
2017-10-13,52.96,53.1023,52.96,52.9761,2288,46.4683544741712,46.5932118541122,46.4683544741712,46.4824809943192,2607.63440778502,0.0,1.0
2017-10-16,52.97,53.03,52.9,52.94,7776,46.477128710288,46.5297741269883,46.4157090574709,46.4508060019378,8862.3099453393,0.0,1.0
2017-10-17,52.93,53.1,52.88,53.1,4631,46.4420317658211,46.5911937798054,46.3981605852375,46.5911937798054,5277.95233498795,0.0,1.0
2017-10-18,53.0531,53.06,53.0101,53.0156,4378,46.550042612418,46.5560968353385,46.512313397116,46.5171392269802,4989.60814566556,0.0,1.0
2017-10-19,53.05,53.0593,52.72,52.85,3092,46.5473225992218,46.5554826388103,46.2577728073699,46.3718378768873,3523.95349163955,0.0,1.0
2017-10-20,53.4097,53.425,53.3,53.32,3471,46.8629318723403,46.8763564535989,46.7666785021399,46.7842269743733,3955.8999254466,0.0,1.0
2017-10-23,53.22,53.4567,53.22,53.4567,6141,46.6964846132061,46.9041707820889,46.6964846132061,46.9041707820889,6998.89986809782,0.0,1.0
2017-10-24,53.28,53.36,53.27,53.27,1634,46.7491300299064,46.8193239188402,46.7403557937897,46.7403557937897,1862.27037688843,0.0,1.0
2017-10-25,52.92,53.16,52.711,53.16,12943,46.4332575297044,46.6438391965057,46.2498759948648,46.6438391965057,14751.1416695636,0.0,1.0
2017-10-26,53.1224,53.159,52.97,53.0564,2317,46.6108480687069,46.6429617728941,46.477128710288,46.5529381103365,2640.68571802355,0.0,1.0
2017-10-27,53.16,53.2,52.91,52.91,1728,46.6438391965057,46.6789361409726,46.4244832935876,46.4244832935876,1969.4022100754,0.0,1.0
2017-10-30,52.92,53.12,52.89,53.04,6708,46.4332575297044,46.6087422520388,46.4069348213542,46.538548363105,7645.10996827881,0.0,1.0
2017-10-31,53.05,53.1201,52.88,52.88,6487,46.5473225992218,46.6088299944,46.3981605852375,46.3981605852375,7393.23619025412,0.0,1.0
2017-11-01,53.12,53.4,53.015,53.4,6226,46.6087422520388,46.8544208633071,46.5166127728132,46.8544208633071,7095.77439810732,0.0,1.0
2017-11-02,53.1,53.1359,52.91,53.1359,1845,46.5911937798054,46.6226932874644,46.4244832935876,46.6226932874644,2102.74715138259,0.0,1.0
2017-11-03,53.2,53.2,52.95,52.95,4406,46.6789361409726,46.6789361409726,46.4595802380545,46.4595802380545,5021.51975555105,0.0,1.0
2017-11-06,53.44,53.46,53.28,53.28,19114,46.889517807774,46.9070662800075,46.7491300299064,46.7491300299064,21784.232548253,0.0,1.0
2017-11-07,53.24,53.37,53.21,53.37,4938,46.7140330854395,46.8280981549569,46.6877103770894,46.8280981549569,5627.84034337519,0.0,1.0
2017-11-08,53.3537,53.39,53.23,53.23,2529,46.8137961500867,46.8456466271904,46.7052588493228,46.7052588493228,2882.30219287077,0.0,1.0
2017-11-09,53.2,53.2,52.9,53.13,1452,46.6789361409726,46.6789361409726,46.4157090574709,46.6175164881556,1654.8449126328,0.0,1.0
2017-11-10,53.25,53.26,53.12,53.12,3213,46.7228073215563,46.731581557673,46.6087422520388,46.6087422520388,3661.85723435894,0.0,1.0
2017-11-13,53.254,53.2958,52.92,52.92,7908,46.7263170160029,46.7629933229708,46.4332575297044,46.4332575297044,9012.75039194229,0.0,1.0
2017-11-14,53.25,53.26,52.98,52.98,7040,46.7228073215563,46.731581557673,46.4859029464047,46.4859029464047,8023.49048549236,0.0,1.0
2017-11-15,53.005,53.1163,52.88,52.89,8481,46.5078385366965,46.6054957846757,46.3981605852375,46.4069348213542,9665.7986942416,0.0,1.0
2017-11-16,53.48,53.55,53.45,53.45,4516,46.9246147522409,46.986034405058,46.8982920438907,46.8982920438907,5146.88679438687,0.0,1.0
2017-11-17,53.599,53.612,53.55,53.55,1748,47.0290281620299,47.0404346689817,46.986034405058,46.986034405058,1992.19621713646,0.0,1.0
2017-11-20,53.66,53.73,53.58,53.69,16786,47.0825510023419,47.143970655159,47.0123571134082,47.1088737106921,19131.0101263459,0.0,1.0
2017-11-21,53.92,53.93,53.88,53.93,1123,47.3106811413768,47.3194553774935,47.2755841969099,47.3194553774935,1279.8834964784,0.0,1.0
2017-11-22,53.9432,53.999,53.91,53.999,5924,47.3310373691676,47.3799976066989,47.30190690526,47.3799976066989,6751.58489148534,0.0,1.0
2017-11-24,53.9964,54.17,53.97,54.17,1965,47.3777163053085,47.5300370442949,47.3545523219604,47.5300370442949,2239.51119374894,0.0,1.0
2017-11-27,53.94,54.12,53.9221,54.12,15850,47.3282296136102,47.4861658637113,47.3125237309613,47.4861658637113,18064.2505958884,0.0,1.0
2017-11-28,54.5,54.5,53.93,53.93,6590,47.8195868361468,47.8195868361468,47.3194553774935,47.3194553774935,7510.62532661857,0.0,1.0
2017-11-29,54.7,54.79,54.46,54.46,4603,47.9950715584813,48.0740396835318,47.7844898916799,47.7844898916799,5246.04072510247,0.0,1.0
2017-11-30,55.03,55.24,54.97,54.97,3006,48.2846213503332,48.4688803087844,48.2319759336328,48.2319759336328,3425.939261277,0.0,1.0
2017-12-01,54.98,55.1,54.57,54.97,5099,48.2407501697495,48.3460410031502,47.8810064889638,48.2319759336328,5811.33210021671,0.0,1.0
2017-12-04,55.21,55.45,55.21,55.27,6365,48.4425576004342,48.6531392672356,48.4425576004342,48.4952030171345,7254.19274718167,0.0,1.0
2017-12-05,54.68,54.99,54.68,54.89,21933,47.9775230862478,48.2495244058663,47.9775230862478,48.161782044699,24997.0478435091,0.0,1.0
2017-12-06,54.53,54.63,54.52,54.5867,15083,47.8459095444969,47.9336519056642,47.8371353083802,47.8956594632788,17190.1004250968,0.0,1.0
2017-12-07,54.76,54.8128,54.44,54.44,3545,48.0477169751816,48.0940449418779,47.7669414194464,47.7669414194464,4040.23775157251,0.0,1.0
2017-12-08,55.09,55.11,54.98,54.98,5238,48.3372667670335,48.3548152392669,48.2407501697495,48.2407501697495,5969.75044929106,0.0,1.0
2017-12-11,55.14,55.55,55.13,55.55,21011,48.3811379476171,48.7408816284028,48.3723637115004,48.7408816284028,23946.2441179944,0.0,1.0
2017-12-12,55.24,55.34,55.21,55.34,4714,48.4688803087844,48.5566226699516,48.4425576004342,48.5566226699516,5372.54746429134,0.0,1.0
2017-12-13,55.17,55.37,55.11,55.11,32494,48.4074606559673,48.5829453783018,48.3548152392669,48.3548152392669,37033.4232721007,0.0,1.0
2017-12-14,54.89,55.33,54.87,55.14,198208,48.161782044699,48.5478484338349,48.1442335724656,48.3811379476171,225897.727577908,0.0,1.0
2017-12-15,55.44,55.47,55.3,55.3,2688,48.6443650311188,48.670687739469,48.5215257254847,48.5215257254847,3063.51454900618,0.0,1.0
2017-12-18,55.75,55.8,55.56,55.56,8075,48.9163663507373,48.9602375313209,48.7496558645195,48.7496558645195,9203.08035090212,0.0,1.0
2017-12-19,55.67,55.75,55.62,55.75,3099,48.8461724618035,48.9163663507373,48.8023012812199,48.9163663507373,3531.93139411092,0.0,1.0
2017-12-20,55.62,55.91,55.58,55.91,10053,48.8023012812199,49.0567541286049,48.767204336753,49.0567541286049,11457.4076492407,0.0,1.0
2017-12-21,55.5,55.57,55.38,55.38,5091,48.9140666234511,48.975760040814,48.8083064794004,48.8083064794004,5776.46716996815,0.247379,1.0
2017-12-22,55.54,55.54,55.39,55.47,3466,48.9493200048013,48.9493200048013,48.817119824738,48.8876265874384,3932.67240446074,0.0,1.0
2017-12-26,55.58,55.64,55.49,55.49,25421,48.9845733861516,49.0374534581769,48.9052532781135,48.9052532781135,28843.7579901316,0.0,1.0
2017-12-27,55.59,55.66,55.55,55.61,6972,48.9933867314891,49.055080148852,48.9581333501389,49.0110134221643,7910.73052622627,0.0,1.0
2017-12-28,55.8,55.8,55.54,55.71,63668,49.1784669835779,49.1784669835779,48.9493200048013,49.0991468755398,72240.4462340467,0.0,1.0
2017-12-29,55.44,55.83,55.44,55.79,12302,48.8611865514258,49.2049070195905,48.8611865514258,49.1696536382403,13958.3773570906,0.0,1.0
2018-01-02,55.83,55.83,55.69,55.69,13877,49.2049070195905,49.2049070195905,49.0815201848647,49.0815201848647,15745.439975967,0.0,1.0
2018-01-03,56.21,56.23,55.87,55.87,13572,49.5398141424178,49.5574408330929,49.2401604009408,49.2401604009408,15399.3738815179,0.0,1.0
2018-01-04,56.41,56.44,56.3,56.33,6668,49.7160810491689,49.7425210851816,49.6191342504558,49.6455742864685,7565.79907470981,0.0,1.0
2018-01-05,56.57,56.68,56.45,56.68,7396,49.8570945745699,49.954041373283,49.7513344305192,49.954041373283,8391.81912965712,0.0,1.0
2018-01-08,56.84,56.85,56.59,56.8,11323,50.095054898684,50.1038682440215,49.874721265245,50.0598015173337,12847.5619260556,0.0,1.0
2018-01-09,56.89,57.07,56.83,56.91,7999,50.1391216253718,50.2977618414478,50.0862415533464,50.1567483160469,9076.00881802695,0.0,1.0
2018-01-10,56.76,56.81,56.58,56.66,41573,50.0245481359835,50.0686148626713,49.8659079199074,49.9364146826079,47170.510637809,0.0,1.0
2018-01-11,57.27,57.27,56.91,56.95,6463,50.474028748199,50.474028748199,50.1567483160469,50.1920016973971,7333.19727352271,0.0,1.0
2018-01-12,57.59,57.61,57.36,57.4,42829,50.7560557990009,50.773682489676,50.553348856237,50.5886022375873,48595.6221611797,0.0,1.0
2018-01-16,57.19,58.11,57.19,58.11,37570,50.4035219854985,51.2143497565539,50.4035219854985,51.2143497565539,42628.5349785314,0.0,1.0
2018-01-17,57.64,57.79,57.32,57.48,35205,50.8001225256887,50.9323227057521,50.5180954748868,50.6591090002877,39945.1044428852,0.0,1.0
2018-01-18,57.56,57.73,57.5,57.71,31415,50.7296157629882,50.8794426337267,50.6767356909629,50.8618159430516,35644.8077282556,0.0,1.0
2018-01-19,57.97,57.97,57.68,57.76,15765,51.0909629218281,51.0909629218281,50.8353759070389,50.9058826697394,17887.6458327535,0.0,1.0
2018-01-22,58.35,58.36,58.06,58.13,75713,51.4258700446554,51.4346833899929,51.1702830298662,51.2319764472291,85907.2203574539,0.0,1.0
2018-01-23,58.56,58.57,58.38,58.38,3021,51.6109502967441,51.6197636420816,51.452310080668,51.452310080668,3427.75629944486,0.0,1.0
2018-01-24,58.55,58.81,58.41,58.79,11961,51.6021369514065,51.8312839301831,51.4787501166807,51.8136572395079,13571.4641170672,0.0,1.0
2018-01-25,58.43,58.95,58.42,58.6,5957,51.4963768073558,51.9546707649089,51.4875634620183,51.6462036780943,6759.06794961702,0.0,1.0
2018-01-26,58.99,58.99,58.67,58.72,11273,51.9899241462591,51.9899241462591,51.7078970954572,51.751963822145,12790.8297794247,0.0,1.0
2018-01-29,58.67,59.06,58.64,58.82,48854,51.7078970954572,52.051617563622,51.6814570594446,51.8400972755206,55431.8458302149,0.0,1.0
2018-01-30,58.04,58.21,57.88,58.15,12127,51.152656339191,51.3024832099295,51.0116428137901,51.2496031379042,13759.8148438821,0.0,1.0
2018-01-31,57.95,58.18,57.74,58.12,8192,51.073336231153,51.2760431739169,50.8882559790643,51.2231631018915,9294.9949040226,0.0,1.0
2018-02-01,57.92,58.06,57.61,57.61,9365,51.0468961951403,51.1702830298662,50.773682489676,50.773682489676,10625.9310639858,0.0,1.0
2018-02-02,56.77,57.54,56.77,57.54,6902,50.0333614813211,50.7119890723131,50.0333614813211,50.7119890723131,7831.30552094286,0.0,1.0
2018-02-05,54.93,56.76,54.82,56.21,35761,48.4117059392103,50.0245481359835,48.3147591404971,49.5398141424178,40575.9659134219,0.0,1.0
2018-02-06,55.37,55.41,53.4,53.93,61586,48.7994931340628,48.8347465154131,47.0632641025638,47.5303714054544,69878.1196483321,0.0,1.0
2018-02-07,55.28,56.0,55.17,55.17,34149,48.7201730260248,49.354733890329,48.6232262273117,48.6232262273117,38746.9215060386,0.0,1.0
2018-02-08,53.58,55.36,53.58,55.36,13177,47.2219043186398,48.7906797887253,47.2219043186398,48.7906797887253,14951.189923133,0.0,1.0
2018-02-09,54.11,54.31,52.48,53.82,37510,47.6890116215304,47.8652785282816,46.2524363315084,47.4334246067412,42560.4564025742,0.0,1.0
2018-02-12,54.69,54.97,54.12,54.46,12557,48.2001856511088,48.4469593205605,47.697824966868,47.997478708345,14247.7113049087,0.0,1.0
2018-02-13,54.85,54.92,54.45,54.45,7236,48.3411991765098,48.4028925938727,47.9886653630074,47.9886653630074,8210.27626043793,0.0,1.0
2018-02-14,55.76,55.76,54.78,54.78,26657,49.1432136022276,49.1432136022276,48.2795057591469,48.2795057591469,30246.1766548499,0.0,1.0
2018-02-15,56.13,56.17,55.86,55.96,5155,49.4693073797173,49.5045607610675,49.2313470556032,49.3194805089788,5849.08431765582,0.0,1.0
2018-02-16,56.39,56.64,56.18,56.19,6759,49.6984543584938,49.9187879919328,49.5133741064051,49.5221874517427,7669.05158157822,0.0,1.0
2018-02-20,56.0,56.44,55.89,56.09,78827,49.354733890329,49.7425210851816,49.2577870916159,49.4340539983671,89440.4984496326,0.0,1.0
2018-02-21,56.01,56.52,55.96,56.0,132921,49.3635472356666,49.8130278478821,49.3194805089788,49.354733890329,150817.873246776,0.0,1.0
2018-02-22,56.114,56.1142,55.886,55.95,2639,49.4552060271772,49.455382294084,49.2542617534809,49.3106671636413,2994.32269918404,0.0,1.0
2018-02-23,56.41,56.41,55.75,55.82,25669,49.7160810491689,49.7160810491689,49.1344002568901,49.196093674253,29125.1494374214,0.0,1.0
2018-02-26,56.8,56.84,56.37,56.62,28851,50.0598015173337,50.095054898684,49.6808276678187,49.9011613012577,32735.5832490181,0.0,1.0
2018-02-27,56.18,57.04,56.18,56.99,5133,49.5133741064051,50.2713218054352,49.5133741064051,50.2272550787474,5824.12217313818,0.0,1.0
2018-02-28,55.39,56.36,55.39,56.36,26225,48.817119824738,49.6720143224812,48.817119824738,49.6720143224812,29756.0109079581,0.0,1.0
2018-03-01,55.03,55.66,54.75,55.42,9576,48.4998393925858,49.055080148852,48.2530657231342,48.8435598607506,10865.3407227686,0.0,1.0
2018-03-02,55.37,55.4,54.54,54.54,5516,48.7994931340628,48.8259331700755,48.0679854710455,48.0679854710455,6258.69041633163,0.0,1.0
2018-03-05,56.11,56.12,55.25,55.29,8469,49.4516806890422,49.4604940343797,48.6937329900121,48.7289863713624,9609.29099635832,0.0,1.0
2018-03-06,56.35,56.35,55.97,56.15,12822,49.6632009771436,49.6632009771436,49.3282938543164,49.4869340703924,14548.391682053,0.0,1.0
2018-03-07,56.41,56.44,56.08,56.34,4872,49.7160810491689,49.7425210851816,49.4252406530295,49.654387631806,5527.98036772438,0.0,1.0
2018-03-08,56.36,56.55,56.25,56.32,8092,49.6720143224812,49.8394678838948,49.575067523768,49.6367609411309,9181.5306107606,0.0,1.0
2018-03-09,57.39,57.39,56.73,56.8,4239,50.5797888922497,50.5797888922497,49.9981080999708,50.0598015173337,4809.75139137595,0.0,1.0
2018-03-12,57.38,57.72,57.3,57.58,19598,50.5709755469122,50.8706292883892,50.5004687842117,50.7472424536633,22236.7321934857,0.0,1.0
2018-03-13,57.03,57.65,57.03,57.49,5546,50.2625084600976,50.8089358710262,50.2625084600976,50.6679223456253,6292.72970431022,0.0,1.0
2018-03-14,56.8,57.24,56.75,57.19,10508,50.0598015173337,50.4475887121863,50.015734790646,50.4035219854985,11922.8279359704,0.0,1.0
2018-03-15,56.75,56.87,56.63,56.87,5855,50.015734790646,50.1214949346967,49.9099746465953,50.1214949346967,6643.33437048978,0.0,1.0
2018-03-16,57.0,57.05,56.94,57.05,1516,50.2360684240849,50.2801351507727,50.1831883520596,50.2801351507727,1720.11868585184,0.0,1.0
2018-03-19,56.29,56.76,56.08,56.74,7812,49.6103209051183,50.0245481359835,49.4252406530295,50.0069214453084,8863.83058962701,0.0,1.0
2018-03-20,56.34,56.45,56.31,56.31,6174,49.654387631806,49.7513344305192,49.6279475957934,49.6279475957934,7005.28546599555,0.0,1.0
2018-03-21,56.41,56.77,56.38,56.38,10592,49.7160810491689,50.0333614813211,49.6896410131563,49.6896410131563,12018.1379423105,0.0,1.0
2018-03-22,54.95,55.97,54.95,55.96,22232,48.5997245606345,49.5018486562095,48.5997245606345,49.4930043023314,25136.9408169348,0.193334,1.0
2018-03-23,54.0,55.07,53.98,54.97,37588,47.7595109422068,48.7058568071728,47.7418222344504,48.6174132683909,42499.4301649399,0.0,1.0
2018-03-26,55.1,55.12,54.28,54.53,16722,48.7323898688073,48.7500785765637,48.007152850796,48.2282616977507,18906.9775252241,0.0,1.0
2018-03-27,54.41,55.38,54.41,55.11,5566,48.1221294512125,48.9800317773965,48.1221294512125,48.7412342226855,6293.28052298752,0.0,1.0
2018-03-28,54.28,54.55,54.28,54.5,4657,48.007152850796,48.2459504055071,48.007152850796,48.2017286361161,5265.50617958192,0.0,1.0
2018-03-29,55.09,55.29,54.49,54.49,49330,48.7235455149291,48.9004325924929,48.192884282238,48.192884282238,55775.6967658956,0.0,1.0
2018-04-02,53.84,55.3,53.41,55.3,60560,47.6180012801558,48.9092769463711,47.2376940633938,48.9092769463711,68473.0629666053,0.0,1.0
2018-04-03,54.33,54.48,53.96,54.06,9106,48.051374620187,48.1840399283598,47.7241335266941,47.8125770654759,10295.8340715639,0.0,1.0
2018-04-04,55.01,55.02,53.6,53.6,10529,48.6527906839036,48.6616350377818,47.4057367870794,47.4057367870794,11904.770144904,0.0,1.0
2018-04-05,55.42,55.47,55.22,55.27,7853,49.0154091929093,49.0596309623002,48.8385221153456,48.8827438847365,8879.11102174292,0.0,1.0
2018-04-06,54.18,54.76,54.0,54.65,2541,47.9187093120142,48.431681836949,47.7595109422068,48.3343939442889,2873.01936918996,0.0,1.0
2018-04-09,54.59,55.0,54.41,54.42,12103,48.2813278210198,48.6439463300255,48.1221294512125,48.1309738050906,13684.436609723,0.0,1.0
2018-04-10,55.24,55.24,54.87,54.87,10287,48.8562108231019,48.8562108231019,48.528969729609,48.528969729609,11631.1492526002,0.0,1.0
2018-04-11,54.89,55.18,54.76,54.76,11038,48.5466584373654,48.8031446998328,48.431681836949,48.431681836949,12480.2785506174,0.0,1.0
2018-04-12,55.24,55.38,55.13,55.13,8160,48.8562108231019,48.9800317773965,48.7589229304419,48.7589229304419,9226.22512892172,0.0,1.0
2018-04-13,55.05,55.17,54.89,55.05,22808,48.6881680994164,48.7943003459546,48.5466584373654,48.6881680994164,25788.2037672116,0.0,1.0
2018-04-16,55.59,55.69,55.29,55.29,22960,49.1657632088385,49.2542067476203,48.9004325924929,48.9004325924929,25960.0648235346,0.0,1.0
2018-04-17,56.07,56.15,55.95,55.97,16124,49.5902921949914,49.6610470260169,49.4841599484532,49.5018486562095,18230.8399483742,0.0,1.0
2018-04-18,56.34,56.45,56.2,56.2,7994,49.8290897497024,49.9263776423625,49.7052687954078,49.7052687954078,9038.53476477944,0.0,1.0
2018-04-19,55.82,56.11,55.71,56.09,9034,49.3691833480367,49.6256696105042,49.2718954553767,49.6079809027478,10214.4262027793,0.0,1.0
2018-04-20,55.47,55.96,55.36,55.96,10811,49.0596309623002,49.4930043023314,48.9623430696402,49.4930043023314,12223.617630977,0.0,1.0
2018-04-23,55.55,55.7,55.53,55.61,25203,49.1303857933257,49.2630511014985,49.1126970855693,49.1834519165948,28496.1460691439,0.0,1.0
2018-04-24,54.92,55.77,54.74,55.72,30604,48.573191499,49.3249615786458,48.4139931291926,49.2807398092549,34602.8668928333,0.0,1.0
2018-04-25,55.05,55.18,54.73,54.77,31749,48.6881680994164,48.8031446998328,48.4051487753144,48.4405261908272,35897.4781394774,0.0,1.0
2018-04-26,55.49,55.58,55.15,55.15,21524,49.0773196700566,49.1569188549603,48.7766116381983,48.7766116381983,24336.4301072195,0.0,1.0
2018-04-27,55.58,55.63,55.45,55.51,4494,49.1569188549603,49.2011406243512,49.0419422545439,49.095008377813,5081.20780997232,0.0,1.0
2018-04-30,55.25,55.72,55.18,55.69,223465,48.8650551769801,49.2807398092549,48.8031446998328,49.2542067476203,252664.019415992,0.0,1.0
2018-05-01,55.09,55.17,54.64,55.17,14924,48.7235455149291,48.7943003459546,48.3255495904108,48.7943003459546,16874.0421352975,0.0,1.0
2018-05-02,54.84,55.16,54.82,54.99,13170,48.5024366679745,48.7854559920764,48.4847479602181,48.6351019761473,14890.855998517,0.0,1.0
2018-05-03,54.53,54.65,54.02,54.47,10292,48.2282616977507,48.3343939442889,47.7771996499632,48.1751955744816,11636.8025768214,0.0,1.0
2018-05-04,55.11,55.37,54.55,54.55,8839,48.7412342226855,48.9711874235184,48.2459504055071,48.2459504055071,9993.94655815429,0.0,1.0
2018-05-07,55.33,55.51,55.23,55.23,25969,48.9358100080056,49.095008377813,48.8473664692237,48.8473664692237,29362.2353398245,0.0,1.0
2018-05-08,55.31,55.36,55.09,55.33,16472,48.9181213002492,48.9623430696402,48.7235455149291,48.9358100080056,18624.3113141665,0.0,1.0
2018-05-09,55.7,55.79,55.34,55.34,11837,49.2630511014985,49.3426502864022,48.9446543618838,48.9446543618838,13383.6797611576,0.0,1.0
2018-05-10,56.19,56.25,55.9,55.9,5838,49.6964244415296,49.7494905647988,49.4399381790622,49.4399381790622,6600.82136061826,0.0,1.0
2018-05-11,56.27,56.32,56.15,56.32,4215,49.7671792725551,49.8114010419461,49.6610470260169,49.8114010419461,4765.75231843199,0.0,1.0
2018-05-14,56.18,56.48,56.18,56.4,31628,49.6875800876515,49.952910703997,49.6875800876515,49.8821558729716,35760.6676933254,0.0,1.0
2018-05-15,55.91,56.07,55.81,56.07,7335,49.4487825329404,49.5902921949914,49.3603389941586,49.5902921949914,8293.42663243147,0.0,1.0
2018-05-16,56.25,56.33,55.84,55.84,4588,49.7494905647988,49.8202453958243,49.3868720557931,49.3868720557931,5187.49030533,0.0,1.0
2018-05-17,56.31,56.41,56.26,56.26,6683,49.8025566880679,49.8910002268497,49.758334918677,49.758334918677,7556.23315399311,0.0,1.0
2018-05-18,56.24,56.32,56.23,56.32,2326,49.7406462109206,49.8114010419461,49.7318018570424,49.8114010419461,2629.92642768038,0.0,1.0
2018-05-21,56.57,56.69,56.5,56.6,22820,50.0325098889007,50.138642135439,49.9705994117534,50.0590429505353,25801.7717453424,0.0,1.0
2018-05-22,56.57,56.94,56.55,56.94,9274,50.0325098889007,50.3597509823936,50.0148211811444,50.3597509823936,10485.7857653946,0.0,1.0
2018-05-23,56.47,56.47,56.21,56.36,22192,49.9440663501189,49.9440663501189,49.714113149286,49.8467784574588,25091.7142231655,0.0,1.0
2018-05-24,56.44,56.49,56.2,56.49,23629,49.9175332884843,49.9617550578752,49.7052687954078,49.9617550578752,26716.4796043249,0.0,1.0
2018-05-25,56.33,56.39,56.19,56.19,26101,49.8202453958243,49.8733115190934,49.6964244415296,49.6964244415296,29511.4830992629,0.0,1.0
2018-05-29,55.77,56.1,55.54,55.93,20816,49.3249615786458,49.616825256626,49.1215414394475,49.4664712406968,23535.9193975042,0.0,1.0
2018-05-30,56.46,56.575,56.07,56.07,16599,49.9352219962407,50.0369320658398,49.5902921949914,49.5902921949914,18767.9057493838,0.0,1.0
2018-05-31,56.02,56.33,55.93,56.31,40577,49.5460704256005,49.8202453958243,49.4664712406968,49.8025566880679,45878.9873843451,0.0,1.0
2018-06-01,56.47,56.5,56.25,56.25,7330,49.9440663501189,49.9705994117534,49.7494905647988,49.7494905647988,8287.77330821031,0.0,1.0
2018-06-04,56.68,56.7,56.55,56.62,12811,50.1297977815608,50.1474864893172,50.0148211811444,50.0767316582917,14484.9473194382,0.0,1.0
2018-06-05,56.82,56.83,56.63,56.82,26856,50.2536187358554,50.2624630897336,50.0855760121699,50.2536187358554,30365.135056657,0.0,1.0
2018-06-06,57.23,57.23,56.85,56.94,10158,50.616237244861,50.616237244861,50.28015179749,50.3597509823936,11485.2934876945,0.0,1.0
2018-06-07,57.33,57.42,57.13,57.39,23897,50.7046807836429,50.7842799685466,50.5277937060792,50.757746906912,27019.4977825787,0.0,1.0
2018-06-08,57.55,57.55,57.25,57.28,21070,50.899256568963,50.899256568963,50.6339259526174,50.660459014252,23823.1082679388,0.0,1.0
2018-06-11,57.65,57.78,57.64,57.71,23895,50.9877001077449,51.1026767081613,50.9788557538667,51.040766231014,27017.2364528902,0.0,1.0
2018-06-12,57.84,57.91,57.64,57.64,12038,51.1557428314304,51.2176533085777,50.9788557538667,50.9788557538667,13610.943394848,0.0,1.0
2018-06-13,57.55,58.2,57.55,58.2,19779,50.899256568963,51.4741395710451,50.899256568963,51.4741395710451,22363.4199540371,0.0,1.0
2018-06-14,57.75,57.85,57.68,57.85,10282,51.0761436465267,51.1645871853086,51.0142331693794,51.1645871853086,11625.4959283791,0.0,1.0
2018-06-15,57.76,57.76,57.36,57.51,21013,51.0849880004049,51.0849880004049,50.7312138452775,50.8638791534503,23758.6603718176,0.0,1.0
2018-06-18,57.71,57.76,57.61,57.61,12138,51.040766231014,51.0849880004049,50.9523226922321,50.9523226922321,13724.009879271,0.0,1.0
2018-06-19,57.41,57.47,57.14,57.46,11951,50.7754356146684,50.8285017379375,50.5366380599574,50.8196573840593,13512.5755533999,0.0,1.0
2018-06-20,57.68,57.73,57.53,57.66,26194,51.0142331693794,51.0584549387704,50.8815678612066,50.9965444616231,29616.6349297764,0.0,1.0
2018-06-21,57.27,57.82,57.21,57.82,13089,50.6516146603738,51.138054123674,50.5985485371047,51.138054123674,14799.2721461343,0.0,1.0
2018-06-22,57.46,57.98,57.43,57.98,12823,50.8196573840593,51.279563785725,50.7931243224248,51.279563785725,14498.515297569,0.0,1.0
2018-06-25,56.76,56.9,56.57,56.72,22990,50.2005526125863,50.3243735668809,50.0325098889007,50.1651751970735,25993.9847688615,0.0,1.0
2018-06-26,56.61,56.9,56.48,56.9,17232,50.2734902301489,50.5310297490809,50.1580414802828,50.5310297490809,19403.9346688325,0.232468,1.0
2018-06-27,56.22,56.87,56.07,56.8,6633,49.9271439805506,50.5043877298811,49.7939338845513,50.4422230184147,7469.02847367492,0.0,1.0
2018-06-28,56.22,56.38,55.86,56.08,30956,49.9271439805506,50.0692347496166,49.6074397501522,49.8028145576179,34857.7182920369,0.0,1.0
2018-06-29,56.41,56.79,56.41,56.51,12143,50.0958767688165,50.4333423453481,50.0958767688165,50.1846834994827,13673.5131548069,0.0,1.0
2018-07-02,56.3,56.33,55.94,56.13,43084,49.9981893650836,50.0248313842835,49.6784851346852,49.847217922951,48514.3408351893,0.0,1.0
2018-07-03,56.36,56.69,56.36,56.65,12407,50.0514734034833,50.3445356146819,50.0514734034833,50.3090129224154,13970.7879199284,0.0,1.0
2018-07-05,56.74,56.82,56.41,56.82,15992,50.388938980015,50.459984364548,50.0958767688165,50.459984364548,18007.6441053836,0.0,1.0
2018-07-06,57.25,57.3,56.83,56.93,10053,50.8418533064127,50.8862566717458,50.4688650376146,50.5576717682808,11320.0879309293,0.0,1.0
2018-07-09,57.67,57.76,57.5,57.76,40110,51.2148415752109,51.2947676328105,51.0638701330783,51.2947676328105,45165.4955644657,0.0,1.0
2018-07-10,57.89,58.1,57.75,58.1,10264,51.4102163826766,51.5967105170756,51.2858869597438,51.5967105170756,11557.682534871,0.0,1.0
2018-07-11,57.39,57.63,57.3,57.57,46277,50.9661827293454,51.1793188829444,50.8862566717458,51.1260348445446,52109.7890360703,0.0,1.0
2018-07-12,57.67,57.87,57.45,57.87,11679,51.2148415752109,51.3924550365433,51.0194667677452,51.3924550365433,13151.0302342906,0.0,1.0
2018-07-13,57.74,57.85,57.69,57.7,12932,51.2770062866772,51.3746936904101,51.2326029213441,51.2414835944107,14561.9593278402,0.0,1.0
2018-07-16,57.55,57.58,57.46,57.55,32012,51.1082734984114,51.1349155176113,51.0283474408118,51.1082734984114,36046.8173525225,0.0,1.0
2018-07-17,57.77,57.81,57.46,57.48,13116,51.3036483058771,51.3391709981436,51.0283474408118,51.046108786945,14769.1508308036,0.0,1.0
2018-07-18,57.93,58.2,57.74,58.2,20706,51.445739074943,51.6855172477418,51.2770062866772,51.6855172477418,23315.8003280436,0.0,1.0
2018-07-19,57.94,58.02,57.77,57.84,13981,51.4546197480097,51.5256651325426,51.3036483058771,51.3658130173434,15743.1761028869,0.0,1.0
2018-07-20,57.74,58.21,57.72,58.21,19628,51.2770062866772,51.6943979208085,51.259244940544,51.6943979208085,22101.9283704645,0.0,1.0
2018-07-23,57.74,57.77,57.57,57.65,16662,51.2770062866772,51.3036483058771,51.1260348445446,51.1970802290776,18762.0914259568,0.0,1.0
2018-07-24,57.5,57.88,57.5,57.88,9877,51.0638701330783,51.4013357096099,51.0638701330783,51.4013357096099,11121.9047541817,0.0,1.0
2018-07-25,57.84,57.87,57.59,57.59,16135,51.3658130173434,51.3924550365433,51.1437961906779,51.1437961906779,18168.667936491,0.0,1.0
2018-07-26,58.31,58.35,57.91,57.91,10370,51.7832046514747,51.8187273437412,51.4279777288098,51.4279777288098,11677.0428572303,0.0,1.0
2018-07-27,57.87,58.34,57.74,58.33,11763,51.3924550365433,51.8098466706746,51.2770062866772,51.8009659976079,13245.6176595565,0.0,1.0
2018-07-30,57.52,57.97,57.52,57.95,29804,51.0816314792115,51.4812617672095,51.0816314792115,51.4635004210763,33560.5193169618,0.0,1.0
2018-07-31,57.93,58.05,57.73,57.77,20366,51.445739074943,51.5523071517425,51.2681256136106,51.3036483058771,22932.9464638721,0.0,1.0
2018-08-01,57.68,57.89,57.68,57.83,9904,51.2237222482775,51.4102163826766,51.2237222482775,51.3569323442768,11152.30785516,0.0,1.0
2018-08-02,57.88,57.93,57.25,57.25,16215,51.4013357096099,51.445739074943,50.8418533064127,50.8418533064127,18258.751198649,0.0,1.0
2018-08-03,58.15,58.27,57.97,58.27,8507,51.6411138824087,51.7476819592082,51.4812617672095,51.7476819592082,9579.228889726,0.0,1.0
2018-08-06,58.33,58.39,58.14,58.16,10402,51.8009659976079,51.8542500360077,51.6322332093421,51.6499945554754,11713.0761620936,0.0,1.0
2018-08-07,58.5,58.58,58.46,58.48,9795,51.9519374397405,52.0229828242735,51.916414747474,51.9341760936073,11029.5694104698,0.0,1.0
2018-08-08,58.46,58.47,58.37,58.39,15267,51.916414747474,51.9252954205406,51.8364886898744,51.8542500360077,17191.2645420767,0.0,1.0
2018-08-09,58.41,58.56,58.41,58.48,7260,51.8720113821409,52.0052214781403,51.8720113821409,51.9341760936073,8175.05604083822,0.0,1.0
2018-08-10,58.04,58.17,57.91,57.98,14624,51.5434264786759,51.658875228542,51.4279777288098,51.4901424402762,16467.2203224818,0.0,1.0
2018-08-13,57.71,58.07,57.65,57.96,9827,51.2503642674774,51.5700684978758,51.1970802290776,51.4723810941429,11065.6027153329,0.0,1.0
2018-08-14,58.185,58.24,57.94,57.94,14081,51.6721962381419,51.7210399400083,51.4546197480097,51.4546197480097,15855.7801805844,0.0,1.0
2018-08-15,57.71,57.9,57.4,57.9,10765,51.2503642674774,51.4190970557432,50.9750634024121,51.4190970557432,12121.8289641354,0.0,1.0
2018-08-16,58.24,58.24,57.88,57.88,4634,51.7210399400083,51.7210399400083,51.4013357096099,51.4013357096099,5218.07296050198,0.0,1.0
2018-08-17,58.47,58.54,58.16,58.16,14408,51.9252954205406,51.987460132007,51.6499945554754,51.6499945554754,16223.9955146553,0.0,1.0
2018-08-20,58.73,58.76,58.6,58.67,10414,52.1561929202728,52.1828349394727,52.0407441704067,52.1029088818731,11726.5886514173,0.0,1.0
2018-08-21,58.94,59.09,58.88,58.94,15491,52.3426870546719,52.4758971506712,52.2894030162722,52.3426870546719,17443.4976761191,0.0,1.0
2018-08-22,58.84,58.94,58.77,58.77,11851,52.2538803240057,52.3426870546719,52.1917156125393,52.1917156125393,13344.7092479303,0.0,1.0
2018-08-23,58.65,58.82,58.65,58.72,11372,52.0851475357398,52.2361189778724,52.0851475357398,52.1473122472062,12805.3357157593,0.0,1.0
2018-08-24,59.06,59.06,58.82,58.91,16500,52.4492551314714,52.4492551314714,52.2361189778724,52.316045035472,18579.6728200869,0.0,1.0
2018-08-27,59.36,59.44,59.27,59.27,14784,52.71567532347,52.786720708003,52.6357492658704,52.6357492658704,16647.3868467978,0.0,1.0
2018-08-28,59.42,60.07,59.27,60.07,18013,52.7689593618698,53.3462031112002,52.6357492658704,53.3462031112002,20283.37251565,0.0,1.0
2018-08-29,59.61,59.78,59.37,59.78,33160,52.9376921501356,53.0886635922682,52.7245559965367,53.0886635922682,37339.5121644897,0.0,1.0
2018-08-30,59.27,59.53,59.22,59.46,89808,52.6357492658704,52.8666467656026,52.5913459005373,52.8044820541363,101127.470098567,0.0,1.0
2018-08-31,59.33,59.36,59.18,59.22,12643,52.6890333042702,52.71567532347,52.5558232082708,52.5913459005373,14236.5335432944,0.0,1.0
2018-09-04,59.2,59.41,59.02,59.41,19739,52.5735845544041,52.7600786888031,52.4137324392049,52.7600786888031,22226.9188967088,0.0,1.0
2018-09-05,59.18,59.22,59.01,59.18,6967,52.5558232082708,52.5913459005373,52.4048517661383,52.5558232082708,7845.12609318456,0.0,1.0
2018-09-06,59.05,59.31,58.98,59.27,111295,52.4403744584047,52.6712719581369,52.3782097469384,52.6357492658704,125322.708273428,0.0,1.0
2018-09-07,58.81,59.03,58.74,58.94,12331,52.2272383048058,52.4226131122715,52.1650735933395,52.3426870546719,13885.2088208783,0.0,1.0
2018-09-10,59.08,59.11,58.97,58.97,14630,52.4670164776046,52.4936584968045,52.3693290738718,52.3693290738718,16473.9765671437,0.0,1.0
2018-09-11,59.135,59.175,58.855,58.9549,6940,52.515860179471,52.5513828717375,52.2672013336056,52.3559192575412,7814.72299220624,0.0,1.0
2018-09-12,59.12,59.16,58.92,59.01,9878,52.5025391698711,52.5380618621376,52.3249257085387,52.4048517661383,11123.0307949587,0.0,1.0
2018-09-13,59.4,59.51,59.34,59.35,13318,52.7511980157365,52.8488854194694,52.6979139773368,52.7067946504034,14996.6110677525,0.0,1.0
2018-09-14,59.45,59.57,59.36,59.52,7838,52.7956013810696,52.9021694578691,52.71567532347,52.857766092536,8825.90760992975,0.0,1.0
2018-09-17,59.26,59.51,59.24,59.47,14047,52.6268685928038,52.8488854194694,52.6091072466706,52.8133627272029,15817.4947941673,0.0,1.0
2018-09-18,59.65,59.65,59.3,59.37,22880,52.9732148424021,52.9732148424021,52.6623912850703,52.7245559965367,25763.8129771871,0.0,1.0
2018-09-19,59.55,59.74,59.5,59.74,17215,52.8844081117359,53.0531409000017,52.8400047464027,53.0531409000017,19384.7919756239,0.0,1.0
2018-09-20,59.92,59.96,59.71,59.76,20172,53.2129930152009,53.2485157074674,53.0264988808018,53.0709022461349,22714.4945531389,0.0,1.0
2018-09-21,59.92,60.35,59.92,60.35,11164,53.2129930152009,53.5948619570656,53.2129930152009,53.5948619570656,12571.1192341485,0.0,1.0
2018-09-24,59.57,59.59,59.44,59.5,9406,52.9021694578691,52.9199308040024,52.786720708003,52.8400047464027,10591.5395482265,0.0,1.0
2018-09-25,59.43,59.59,59.37,59.59,21467,52.7778400349364,52.9199308040024,52.7245559965367,52.9199308040024,24172.7173593215,0.0,1.0
2018-09-26,58.8,59.2,58.8,59.15,9286,52.4721255288198,52.8290787637098,52.4721255288198,52.7844596093485,10405.8449033117,0.285753,1.0
2018-09-27,58.87,59.09,58.87,58.93,10686,52.5345923449256,52.7309166241151,52.5345923449256,52.5881353301591,11974.6778631045,0.0,1.0
2018-09-28,58.97,59.07,58.86,58.9,11384,52.6238306536481,52.7130689623705,52.5256685140533,52.5613638375423,12756.8531530584,0.0,1.0
2018-10-01,58.87,59.28,58.81,59.23,26887,52.5345923449256,52.9004694106878,52.4810493596921,52.8558502563265,30129.4369928215,0.0,1.0
2018-10-02,58.83,59.16,58.83,59.16,58316,52.4988970214366,52.7933834402208,52.4988970214366,52.7933834402208,65348.6163451996,0.0,1.0
2018-10-03,58.89,59.11,58.83,58.96,49315,52.5524400066701,52.7487642858595,52.4988970214366,52.6149068227758,55262.1410087028,0.0,1.0
2018-10-04,58.33,58.63,58.15,58.62,11952,52.0527054778242,52.3204204039916,51.8920765221237,52.3114965731194,13393.3510967457,0.0,1.0
2018-10-05,57.89,58.52,57.89,58.51,10784,51.6600569194453,52.2222582643969,51.6600569194453,52.2133344335246,12084.49617029,0.0,1.0
2018-10-08,58.13,58.14,57.77,57.89,9589,51.8742288603792,51.8831526912515,51.5529709489783,51.6600569194453,10745.3851796097,0.0,1.0
2018-10-09,57.81,58.07,57.8,58.0,13940,51.5886662724673,51.8206858751457,51.579742441595,51.75821905904,15621.0938996516,0.0,1.0
2018-10-10,56.15,57.62,56.15,57.62,31800,50.1073103476741,51.4191134858945,50.1073103476741,51.4191134858945,35634.9200867231,0.0,1.0
2018-10-11,54.9,55.94,54.64,55.9,44993,48.991831488643,49.9199098993568,48.7598118859646,49.8842145758679,50418.9295428281,0.0,1.0
2018-10-12,55.35,55.7,54.85,55.68,54779,49.3934038778942,49.7057379584229,48.9472123342818,49.6878902966784,61385.0719317801,0.0,1.0
2018-10-15,55.55,55.76,55.21,55.21,16855,49.5718804953392,49.7592809436564,49.2684702456827,49.2684702456827,18887.6282409345,0.0,1.0
2018-10-16,56.43,56.43,55.66,55.66,17785,50.357177612097,50.357177612097,49.6700426349339,49.6700426349339,19929.7815642255,0.0,1.0
2018-10-17,56.28,56.48,55.85,56.35,19026,50.2233201490133,50.4017967664582,49.8395954215066,50.285786965119,21320.4399235847,0.0,1.0
2018-10-18,55.58,56.29,55.44,56.07,10814,49.5986519879559,50.2322439798855,49.4737183557444,50.0359197006961,12118.1140194284,0.0,1.0
2018-10-19,55.51,56.03,55.38,56.03,18911,49.5361851718502,50.0002243772071,49.4201753705109,50.0002243772071,21191.5715018874,0.0,1.0
2018-10-22,55.13,55.78,55.0,55.48,68134,49.1970795987047,49.7771286054009,49.0810697973655,49.5094136792334,76350.6177732326,0.0,1.0
2018-10-23,54.7,54.89,53.79,53.79,23376,48.8133548711981,48.9829076577708,48.0012862618235,48.0012862618235,26195.0280486553,0.0,1.0
2018-10-24,53.43,54.63,53.43,54.63,21204,47.6800283504225,48.7508880550923,47.6800283504225,48.7508880550923,23761.0957710339,0.0,1.0
2018-10-25,53.89,54.22,53.53,53.53,16144,48.0905245705459,48.3850109893301,47.769266659145,47.769266659145,18090.8852163541,0.0,1.0
2018-10-26,53.08,53.68,52.5,53.09,23892,47.3676942698938,47.9031241222287,46.8501120793034,47.3766181007661,26773.2550538362,0.0,1.0
2018-10-29,53.05,54.15,52.43,53.8,27291,47.3409227772771,48.3225441732244,46.7876452631977,48.0102100926957,30582.1573612189,0.0,1.0
2018-10-30,54.04,54.04,53.05,53.05,27528,48.2243820336297,48.2243820336297,47.3409227772771,47.3409227772771,30847.7383694124,0.0,1.0
2018-10-31,54.45,54.91,54.42,54.74,52435,48.5902590993919,49.0007553195153,48.5634876067751,48.8490501946871,58758.3973190983,0.0,1.0
2018-11-01,55.33,55.33,54.58,54.58,10055,49.3755562161497,49.3755562161497,48.7062689007311,48.7062689007311,11267.5824362264,0.0,1.0
2018-11-02,55.24,55.64,54.71,55.64,18839,49.2952417382995,49.6521949731894,48.8222787020703,49.6521949731894,21110.8886639552,0.0,1.0
2018-11-05,55.48,55.52,54.93,55.38,12624,49.5094136792334,49.5451090027224,49.0186029812598,49.4201753705109,14146.3909174463,0.0,1.0
2018-11-06,55.6,55.82,55.46,55.46,10974,49.6164996497004,49.8128239288899,49.4915660174889,49.4915660174889,12297.4092148333,0.0,1.0
2018-11-07,56.6,56.6,56.0,56.0,25612,50.5088827369252,50.5088827369252,49.9734528845903,49.9734528845903,28700.6784044388,0.0,1.0
2018-11-08,56.31,56.6,56.27,56.54,12856,50.25009164163,50.5088827369252,50.214396318141,50.4553397516917,14406.3689507834,0.0,1.0
2018-11-09,55.82,56.03,55.68,56.03,35750,49.8128239288899,50.0002243772071,49.6878902966784,50.0002243772071,40061.2702232815,0.0,1.0
2018-11-12,55.18,55.75,55.18,55.71,32542,49.241698753066,49.7503571127841,49.241698753066,49.7146617892951,36466.4015554133,0.0,1.0
2018-11-13,54.94,55.5,54.94,55.31,7411,49.027526812132,49.5272613409779,49.027526812132,49.3577085544052,8304.72933216054,0.0,1.0
2018-11-14,54.66,55.48,54.4,55.48,8884,48.7776595477091,49.5094136792334,48.5456399450306,49.5094136792334,9955.36572485686,0.0,1.0
2018-11-15,55.04,55.12,54.22,54.25,56005,49.1167651208545,49.1881557678325,48.3850109893301,48.4117824819469,62758.9213665701,0.0,1.0
2018-11-16,55.3,55.39,55.07,55.07,4626,49.348784723533,49.4290992013832,49.1435366134712,49.1435366134712,5183.87233714406,0.0,1.0
2018-11-19,54.58,55.05,54.35,55.01,34799,48.7062689007311,49.1256889517267,48.5010207906694,49.0899936282377,38995.5844055936,0.0,1.0
2018-11-20,53.72,54.11,53.6,54.0,13391,47.9388194457177,48.2868488497354,47.8317334752508,48.1886867101407,15005.8872604185,0.0,1.0
2018-11-21,54.04,54.32,53.86,53.86,15248,48.2243820336297,48.4742492980526,48.0637530779292,48.0637530779292,17086.8321220866,0.0,1.0
2018-11-23,53.94,54.25,53.75,53.75,18110,48.1351437249072,48.4117824819469,47.9655909383345,47.9655909383345,20293.9749298917,0.0,1.0
2018-11-26,54.65,54.65,54.31,54.35,31740,48.7687357168368,48.7687357168368,48.4653254671804,48.5010207906694,35567.6843884463,0.0,1.0
2018-11-27,54.59,54.67,54.3,54.54,71571,48.7151927316033,48.7865833785813,48.4564016363081,48.6705735772421,80202.102689524,0.0,1.0
2018-11-28,55.63,55.63,54.61,54.71,21532,49.6432711423171,49.6432711423171,48.7330403933478,48.8222787020703,24128.6509216139,0.0,1.0
2018-11-29,55.53,55.88,55.1,55.37,46099,49.5540328335947,49.8663669141234,49.170308106088,49.4112515396387,51658.3075810644,0.0,1.0
2018-11-30,55.84,55.84,55.37,55.37,27661,49.8306715906344,49.8306715906344,49.4112515396387,49.4112515396387,30996.7775005927,0.0,1.0
2018-12-03,56.47,56.55,56.13,56.47,20142,50.392872935586,50.464263582564,50.0894626859296,50.392872935586,22571.0239115339,0.0,1.0
2018-12-04,54.65,56.28,54.56,56.28,12291,48.7687357168368,50.2233201490133,48.6884212389866,50.2233201490133,13773.2327920099,0.0,1.0
2018-12-06,54.0717,54.09,53.3128,54.02,14346,48.2526705774947,48.2690011879909,47.5754410525998,48.2065343718852,16076.0554579915,0.0,1.0
2018-12-07,53.19,54.36,53.12,54.32,12529,47.4658564094886,48.5099446215416,47.4033895933828,48.4742492980526,14039.9343951746,0.0,1.0
2018-12-10,53.24,53.32,52.48,53.31,26656,47.5104755638498,47.5818662108278,46.8322644175589,47.5729423799555,29870.5795544557,0.0,1.0
2018-12-11,53.1,53.98,52.85,53.78,20120,47.3855419316383,48.1708390483962,47.1624461598321,47.9923624309512,22546.3708221657,0.0,1.0
2018-12-12,53.45,54.01,53.45,53.83,65609,47.697876012167,48.1976105410129,47.697876012167,48.0369815853125,73521.115470749,0.0,1.0
2018-12-13,53.11,53.53,52.93,53.53,22890,47.3944657625106,47.769266659145,47.2338368068101,47.769266659145,25650.418892613,0.0,1.0
2018-12-14,52.36,52.93,52.25,52.67,19349,46.725178447092,47.2338368068101,46.6270163074972,47.0018172041317,21682.3920993083,0.0,1.0
2018-12-17,50.9318,52.07,50.8392,51.88,26920,45.6712044151986,46.6918430901596,45.5881687964134,46.5214676304491,30020.755387474,0.247122,1.0
2018-12-18,50.98,51.48,50.74,51.46,28077,45.7144259791884,46.162782452111,45.4992148721855,46.1448481931941,31311.0233660515,0.0,1.0
2018-12-19,50.1804,51.47,49.96,50.9,20630,44.9974143076905,46.1538153226525,44.7997787744263,45.6426889435208,23006.2475350516,0.0,1.0
2018-12-20,49.14,50.17,48.88,50.01,81685,44.0644741588332,44.9880884930538,43.8313287929134,44.8446144217185,91093.811434837,0.0,1.0
2018-12-21,48.46,50.03,48.24,49.47,195913,43.4547093556585,44.8625486806354,43.2574325075725,44.3603894309621,218479.058329353,0.0,1.0
2018-12-24,47.02,48.18,47.02,48.12,21721,42.1634427136414,43.2036297308218,42.1634427136414,43.1498269540711,24222.9133644622,0.0,1.0
2018-12-26,49.2,49.2,47.08,47.3,107169,44.1182769355839,44.1182769355839,42.2172454903921,42.414522338478,119513.162485892,0.0,1.0
2018-12-27,49.79,49.79,47.95,48.88,82383,44.6473375736326,44.6473375736326,42.9973857532774,43.8313287929134,91872.209921481,0.0,1.0
2018-12-28,49.71,50.23,49.3347,49.9686,47138,44.6133718806699,45.0800577261325,44.276550346435,44.8454583415095,52523.0414385082,0.042122,1.0
2018-12-31,49.7851,49.9758,49.505,49.93,32948,44.680772086428,44.8519201455236,44.429389960824,44.8108158922117,36711.9769467514,0.0,1.0
2019-01-02,49.94,50.07,49.26,49.26,23433,44.8197906200091,44.9364620813748,44.2095091297887,44.2095091297887,26109.9840898758,0.0,1.0
2019-01-03,48.97,49.72,48.93,49.72,23701,43.9492420236653,44.6223466084672,43.9133431124759,44.6223466084672,26408.6003889449,0.0,1.0
2019-01-04,50.71,50.88,49.79,49.79,27703,45.5108446604057,45.6634150329608,44.6851697030487,44.6851697030487,30867.7885563875,0.0,1.0
2019-01-07,51.26,51.65,50.77,50.86,16023,46.0044546892604,46.3544690733574,45.5646930271899,45.6454655773661,17853.466268599,0.0,1.0
2019-01-08,51.81,51.88,51.26,51.85,16064,46.4980647181152,46.5608878126967,46.0044546892604,46.5339636293046,17899.1501053968,0.0,1.0
2019-01-09,52.21,52.39,52.06,52.06,9576,46.8570538300095,47.018598930362,46.7224329130491,46.7224329130491,10669.9614921116,0.0,1.0
2019-01-10,52.54,52.56,51.82,52.25,15151,47.1532198473223,47.1711693029171,46.5070394459125,46.8929527411989,16881.8490567024,0.0,1.0
2019-01-11,52.59,52.63,52.23,52.23,7906,47.1980934863091,47.2339923974986,46.8750032856042,46.8750032856042,8809.18082253907,0.0,1.0
2019-01-14,52.29,52.45,52.14,52.45,18607,46.9288516523884,47.0724472971461,46.794230735428,47.0724472971461,20732.6622267878,0.0,1.0
2019-01-15,52.69,52.7,52.4,52.4,11459,47.2878407642827,47.2968154920801,47.0275736581593,47.0275736581593,12768.0752650487,0.0,1.0
2019-01-16,52.91,53.0,52.75,52.75,13378,47.4852847758246,47.5660573260008,47.3416891310669,47.3416891310669,14906.3016751742,0.0,1.0
2019-01-17,53.3,53.51,52.84,52.98,59640,47.8352991599216,48.0237684436661,47.4224616812431,47.5481078704061,66453.2689420983,0.0,1.0
2019-01-18,54.07,54.22,53.75,53.85,28702,48.5263532003182,48.6609741172786,48.2391619108027,48.3289091887763,31980.9142383653,0.0,1.0
2019-01-22,53.35,53.77,53.12,53.77,17246,47.8801727989084,48.2571113663975,47.6737540595691,48.2571113663975,19216.1816930823,0.0,1.0
2019-01-23,53.37,53.7,52.86,53.47,39854,47.8981222545031,48.194288271816,47.4404111368378,47.9878695324767,44406.9178473908,0.0,1.0
2019-01-24,53.6,53.63,53.43,53.43,7355,48.1045409938424,48.1314651772344,47.9519706212873,47.9519706212873,8195.23462557231,0.0,1.0
2019-01-25,54.19,54.28,53.99,54.07,6926,48.6340499338865,48.7148224840628,48.4545553779394,48.5263532003182,7717.22569907735,0.0,1.0
2019-01-28,53.91,53.96,53.59,53.63,11460,48.3827575555605,48.4276311945473,48.095566266045,48.1314651772344,12769.1895049706,0.0,1.0
2019-01-29,54.02,54.09,53.88,53.96,13541,48.4814795613314,48.5443026559129,48.3558333721684,48.4276311945473,15087.9227824439,0.0,1.0
2019-01-30,54.66,54.76,54.03,54.22,22645,49.0558621403624,49.145609418336,48.4904542891288,48.6609741172786,25231.9630314188,0.0,1.0
2019-01-31,55.07,55.07,54.55,54.55,13519,49.4238259800541,49.4238259800541,48.9571401345914,48.9571401345914,15063.4095041621,0.0,1.0
2019-02-01,55.23,55.31,54.95,55.22,17124,49.5674216248118,49.6392194471907,49.3161292464858,49.5584468970145,19080.2444226105,0.0,1.0
2019-02-04,55.49,55.49,55.07,55.43,128694,49.8007645475432,49.8007645475432,49.4238259800541,49.746916180759,143395.99250896,0.0,1.0
2019-02-05,55.75,55.8,55.56,55.69,19793,50.0341074702745,50.0789811092613,49.8635876421247,49.9802591034903,22054.1507741608,0.0,1.0
2019-02-06,55.67,55.82,55.63,55.82,15084,49.9623096478956,50.096930564856,49.9264107367062,50.096930564856,16807.1949819351,0.0,1.0
2019-02-07,55.27,55.64,54.93,55.64,11191,49.6033205360013,49.9353854645035,49.2981797908911,49.9353854645035,12469.4589659796,0.0,1.0
2019-02-08,55.32,55.32,54.95,54.97,11180,49.6481941749881,49.6481941749881,49.3161292464858,49.3340787020805,12457.2023268387,0.0,1.0
2019-02-11,55.56,55.61,55.48,55.49,13155,49.8635876421247,49.9084612811115,49.7917898197458,49.8007645475432,14657.8261725906,0.0,1.0
2019-02-12,56.28,56.37,56.0,56.11,16786,50.5097680435345,50.5905405937107,50.2584756652084,50.3571976709794,18703.6313290084,0.0,1.0
2019-02-13,56.47,56.58,56.31,56.4,44991,50.6802878716843,50.7790098774552,50.5366922269266,50.6174647771028,50130.7683261896,0.0,1.0
2019-02-14,56.38,56.56,56.19,56.56,8272,50.5995153215081,50.7610604218605,50.4289954933583,50.7610604218605,9216.99263395434,0.0,1.0
2019-02-15,56.96,56.97,56.72,56.72,11213,51.1200495337549,51.1290242615522,50.9046560666183,50.9046560666183,12493.9722442614,0.0,1.0
2019-02-19,57.07,57.2046,56.79,56.79,22715,51.2187715395258,51.3395713756783,50.9674791611998,50.9674791611998,25309.9598259518,0.0,1.0
2019-02-20,57.17,57.25,57.08,57.08,6849,51.3085188174994,51.3803166398783,51.2277462673232,51.2277462673232,7631.42922509107,0.0,1.0
2019-02-21,56.971,57.37,56.795,57.37,20306,51.129921734332,51.4880133734466,50.9719665250985,51.4880133734466,22625.7558540954,0.0,1.0
2019-02-22,57.36,57.38,57.14,57.14,11796,51.4790386456492,51.4969881012439,51.2815946341073,51.2815946341073,13143.5741187289,0.0,1.0
2019-02-25,57.37,57.75,57.37,57.65,5984,51.4880133734466,51.8290530297462,51.4880133734466,51.7393057517726,6667.61169264782,0.0,1.0
2019-02-26,57.26,57.47,57.25,57.33,11811,51.3892913676756,51.5777606514202,51.3803166398783,51.4521144622571,13160.2877175574,0.0,1.0
2019-02-27,57.31,57.39,57.04,57.1,34603,51.4341650066624,51.5059628290413,51.1918473561337,51.2456957229179,38556.0440174955,0.0,1.0
2019-02-28,57.22,57.37,57.15,57.23,31389,51.3533924564862,51.4880133734466,51.2905693619047,51.3623671842835,34974.8769085098,0.0,1.0
2019-03-01,57.56,57.71,57.28,57.52,22369,51.6585332015964,51.7931541185568,51.4072408232703,51.622634290407,24924.4328129745,0.0,1.0
2019-03-04,57.29,57.98,56.94,57.98,8476,51.4162155510677,52.0354717690855,51.1021000781602,52.0354717690855,9444.29757802189,0.0,1.0
2019-03-05,57.1,57.27,57.06,57.21,42485,51.2456957229179,51.398266095473,51.2097968117285,51.3444177286888,47338.4830819089,0.0,1.0
2019-03-06,56.6,57.0,56.6,56.95,12113,50.79695933305,51.1559484449443,50.79695933305,51.1110748059575,13496.7881739711,0.0,1.0
2019-03-07,56.15,56.34,55.94,56.24,8875,50.3930965821688,50.5636164103186,50.2046272984243,50.4738691323451,9888.87930685987,0.0,1.0
2019-03-08,55.96,55.96,55.63,55.63,5887,50.222576754019,50.222576754019,49.9264107367062,49.9264107367062,6559.53042022356,0.0,1.0
2019-03-11,56.72,56.72,56.16,56.16,19379,50.9046560666183,50.9046560666183,50.4020713099662,50.4020713099662,21592.8554464943,0.0,1.0
2019-03-12,56.91,57.01,56.8,56.91,8978,51.0751758947681,51.1649231727417,50.9764538889971,51.0751758947681,10003.6460188155,0.0,1.0
2019-03-13,57.27,57.46,57.12,57.16,15347,51.398266095473,51.5687859236228,51.2636451785126,51.299544089702,17100.2400813947,0.0,1.0
2019-03-14,57.16,57.22,57.11,57.22,4087,51.299544089702,51.3533924564862,51.2546704507153,51.3533924564862,4553.89856080409,0.0,1.0
2019-03-15,57.41,57.56,57.2964,57.3802,4708,51.523912284636,51.6585332015964,51.421959376858,51.4971675957999,5245.8415523038,0.0,1.0
2019-03-18,57.62,57.73,57.44,57.73,22128,51.7123815683805,51.8111035741515,51.5508364680281,51.8111035741515,24655.9009917967,0.0,1.0
2019-03-19,57.51,57.8358,57.4305,57.79,5773,51.6136595626096,51.9060561942475,51.5423104766206,51.8649519409356,6432.50706912699,0.0,1.0
2019-03-20,56.94,57.27,56.72,57.11,11199,51.273993039663,51.5711552754039,51.0758848825023,51.4270766156507,12436.5398947324,0.19153,1.0
2019-03-21,57.66,57.78,57.0,57.0,11358,51.9223470085523,52.0304060033672,51.3280225370704,51.3280225370704,12613.1101102215,0.0,1.0
2019-03-22,56.48,57.42,56.46,57.42,10845,50.8597668928726,51.7062290189225,50.8417570604034,51.7062290189225,12043.4213017567,0.0,1.0
2019-03-25,56.44,56.69,56.14,56.31,20829,50.8237472279343,51.0488701337986,50.5535997408971,50.7066833168848,23130.6982290723,0.0,1.0
2019-03-26,56.91,57.05,56.58,56.83,57969,51.2469782909592,51.3730471182433,50.9498160552183,51.1749389610827,64374.8353565268,0.0,1.0
2019-03-27,56.68,56.85,56.4,56.84,12177,51.039865217564,51.1929487935518,50.787727562996,51.1839438773172,13522.6132956654,0.0,1.0
2019-03-28,57.02,57.08,56.73,56.78,6343,51.3460323695396,51.400061866947,51.0848897987369,51.1299143799098,7043.93004306523,0.0,1.0
2019-03-29,57.36,57.39,57.19,57.33,36138,51.6521995215151,51.6792142702188,51.4991159455273,51.6251847728113,40131.411618523,0.0,1.0
2019-04-01,58.12,58.12,57.81,57.83,16954,52.3365731553427,52.3365731553427,52.0574207520709,52.07543058454,18827.4932918379,0.0,1.0
2019-04-02,58.09,58.33,57.94,58.33,109412,52.3095584066389,52.5256763962687,52.1744846631203,52.5256763962687,121502.518346501,0.0,1.0
2019-04-03,58.23,58.46,58.18,58.28,6979,52.435627233923,52.6427403073182,52.3906026527501,52.4806518150958,7750.21090502164,0.0,1.0
2019-04-04,58.4,58.41,58.19,58.36,11723,52.5887108099107,52.5977157261453,52.3996075689847,52.5526911449724,13018.4442526965,0.0,1.0
2019-04-05,58.78,58.81,58.66,58.66,8841,52.9308976268245,52.9579123755283,52.8228386320096,52.8228386320096,9817.97028389403,0.0,1.0
2019-04-08,58.83,58.83,58.59,58.65,12896,52.9759222079974,52.9759222079974,52.7598042183676,52.8138337157751,14321.0660311161,0.0,1.0
2019-04-09,58.3,58.57,58.3,58.57,9230,52.498661647565,52.7417943858985,52.498661647565,52.7417943858985,10249.9565343674,0.0,1.0
2019-04-10,58.68,58.72,58.4,58.53,14329,52.8408484644788,52.8768681294171,52.5887108099107,52.7057747209602,15912.4189795179,0.0,1.0
2019-04-11,58.83,58.99,58.71,58.99,19201,52.9759222079974,53.1200008677506,52.8678632131825,53.1200008677506,21322.7969031839,0.0,1.0
2019-04-12,59.3,59.3,59.08,59.14,6535,53.3991532710224,53.3991532710224,53.2010451138617,53.2550746112692,7257.14690705208,0.0,1.0
2019-04-15,59.17,59.57,59.1,59.57,17089,53.2820893599729,53.6422860093559,53.2190549463309,53.6422860093559,18977.4113993287,0.0,1.0
2019-04-16,59.17,59.26,59.1,59.2486,12819,53.2820893599729,53.3631336060841,53.2190549463309,53.3528680015767,14235.5571846214,0.0,1.0
2019-04-17,58.83,59.19,58.83,59.19,9417,52.9759222079974,53.3000991924421,52.9759222079974,53.3000991924421,10457.6208758545,0.0,1.0
2019-04-18,58.94,59.0,58.7,59.0,10490,53.0749762865777,53.1290057839852,52.858858296948,53.1290057839852,11649.192204281,0.0,1.0
2019-04-22,58.85,58.88,58.76,58.78,19840,52.9939320404666,53.0209467891703,52.9128877943554,52.9308976268245,22032.4092786401,0.0,1.0
2019-04-23,59.4,59.45,59.04,59.09,10286,53.4892024333681,53.534227014541,53.1650254489235,53.2100500300963,11422.649286295,0.0,1.0
2019-04-24,59.4,59.52,59.34,59.34,22785,53.4892024333681,53.597261428183,53.4351729359607,53.4351729359607,25302.8450309383,0.0,1.0
2019-04-25,59.03,59.27,58.84,59.27,19312,53.1560205326889,53.3721385223187,52.984927124232,53.3721385223187,21446.0629026763,0.0,1.0
2019-04-26,59.3199,59.33,58.9503,59.19,24549,53.4170730543292,53.4261680197261,53.0842513502993,53.3000991924421,27261.7749688174,0.0,1.0
2019-04-29,59.38,59.5,59.38,59.41,6564,53.471192600899,53.5792515957138,53.471192600899,53.4982073496027,7289.35153755009,0.0,1.0
2019-04-30,59.58,59.58,59.07,59.45,7056,53.6512909255904,53.6512909255904,53.1920401976272,53.534227014541,7835.71975151638,0.0,1.0
2019-05-01,59.0,59.59,59.0,59.47,8152,53.1290057839852,53.660295841825,53.1290057839852,53.5522368470101,9052.83268344124,0.0,1.0
2019-05-02,58.9,59.18,58.72,59.18,13949,53.0389566216394,53.2910942762075,52.8768681294171,53.2910942762075,15490.4272695439,0.0,1.0
2019-05-03,59.5,59.5,59.1,59.1,9863,53.5792515957138,53.5792515957138,53.2190549463309,53.2190549463309,10952.905882824,0.0,1.0
2019-05-06,59.2,59.25,58.46,58.46,31946,53.3091041086766,53.3541286898495,52.6427403073182,52.6427403073182,35476.1767548104,0.0,1.0
2019-05-07,58.22,58.61,57.87,58.57,74477,52.4266223176884,52.7778140508368,52.1114502494783,52.7417943858985,82707.0436413952,0.0,1.0
2019-05-08,58.16,58.42,58.15,58.27,9418,52.372592820281,52.6067206423799,52.3635879040464,52.4716468988613,10458.7313803545,0.0,1.0
2019-05-09,58.06,58.11,57.44,57.65,16064,52.2825436579352,52.3275682391081,51.7242388513917,51.9133420923177,17839.144286899,0.0,1.0
2019-05-10,58.28,58.28,57.25,57.95,10168,52.4806518150958,52.4806518150958,51.5531454429347,52.1834895793549,11291.6097553031,0.0,1.0
2019-05-13,56.86,57.3,56.61,57.3,21528,51.2019537097864,51.5981700241076,50.976830803922,51.5981700241076,23906.9408745244,0.0,1.0
2019-05-14,57.43,57.71,57.11,57.14,5453,51.7152339351571,51.9673715897251,51.4270766156507,51.4540913643544,6055.58103812624,0.0,1.0
2019-05-15,57.6,57.72,57.08,57.19,22079,51.8683175111448,51.9763765059597,51.400061866947,51.4991159455273,24518.8288539867,0.0,1.0
2019-05-16,58.04,58.26,57.97,58.05,22308,52.2645338254661,52.4626419826267,52.2014994118241,52.2735387417006,24773.134384471,0.0,1.0
2019-05-17,57.69,58.04,57.59,57.65,15877,51.949361757256,52.2645338254661,51.8593125949103,51.9133420923177,17631.4799454118,0.0,1.0
2019-05-20,57.31,57.52,57.17,57.39,49646,51.6071749403422,51.7962781812682,51.4811061130582,51.6792142702188,55132.1064035972,0.0,1.0
2019-05-21,57.89,57.95,57.75,57.75,10092,52.1294600819475,52.1834895793549,52.0033912546634,52.0033912546634,11207.2114133083,0.0,1.0
2019-05-22,57.59,57.8,57.52,57.76,45421,51.8593125949103,52.0484158358363,51.7962781812682,52.012396170898,50440.2248913867,0.0,1.0
2019-05-23,56.82,57.2,56.55,57.2,24081,51.1659340448481,51.5081208617619,50.9228013065146,51.5081208617619,26742.0588628494,0.0,1.0
2019-05-24,56.98,57.16,56.84,57.16,25926,51.3100127046013,51.4721011968236,51.1839438773172,51.4721011968236,28790.939665223,0.0,1.0
2019-05-28,56.46,57.18,56.4,56.95,53417,50.8417570604034,51.4901110292927,50.787727562996,51.2829979558975,59319.8188728387,0.0,1.0
2019-05-29,56.06,56.1,55.67,55.91,163810,50.4815604110205,50.5175800759588,50.1303686778721,50.3464866675019,181911.742133772,0.0,1.0
2019-05-30,56.07,56.43,56.0,56.43,11865,50.490565327255,50.8147423116997,50.427530913613,50.8147423116997,13176.1358916868,0.0,1.0
2019-05-31,55.52,55.65,55.35,55.47,16561,49.9952949343535,50.112358845403,49.8422113583657,49.9502703531806,18391.0650233649,0.0,1.0
2019-06-03,55.71,55.89,55.48,55.48,15081,50.1663883428104,50.3284768350327,49.9592752694152,49.9592752694152,16747.5183634663,0.0,1.0
2019-06-04,57.0,57.01,56.3,56.57,10871,51.3280225370704,51.337027453305,50.6976784006502,50.9408111389837,12072.2944187549,0.0,1.0
2019-06-05,57.45,57.45,56.87,57.28,32379,51.7332437676262,51.7332437676262,51.2109586260209,51.5801601916385,35957.0252032807,0.0,1.0
2019-06-06,57.67,57.7,57.27,57.64,17973,51.9313519247869,51.9583666734906,51.5711552754039,51.9043371760831,19959.0973772681,0.0,1.0
2019-06-07,58.09,58.24,57.77,57.77,18394,52.3095584066389,52.4446321501576,52.0214010871326,52.0214010871326,20426.6197717393,0.0,1.0
2019-06-10,58.39,58.72,58.32,58.46,8847,52.5797058936762,52.8768681294171,52.5166714800341,52.6427403073182,9824.63331089361,0.0,1.0
2019-06-11,58.29,58.73,58.13,58.7,10616,52.4896567313304,52.8858730456517,52.3455780715772,52.858858296948,11789.1157712724,0.0,1.0
2019-06-12,58.16,58.29,58.11,58.29,8311,52.372592820281,52.4896567313304,52.3275682391081,52.4896567313304,9229.40289893034,0.0,1.0
2019-06-13,58.45,58.57,58.31,58.54,17207,52.6337353910836,52.7417943858985,52.5076665637996,52.7147796371948,19108.4509303206,0.0,1.0
2019-06-14,58.36,58.45,58.23,58.4,17091,52.5526911449724,52.6337353910836,52.435627233923,52.5887108099107,18979.6324083286,0.0,1.0
2019-06-17,58.05,58.25,58.03,58.08,22504,52.4934180848416,52.6742739611029,52.4753324972155,52.5205464662808,24886.1142531931,0.244177,1.0
2019-06-18,58.67,58.9,58.46,58.49,30177,53.0540713012516,53.2620555589521,52.8641726311773,52.8913010126165,33371.3237566036,0.0,1.0
2019-06-19,58.93,58.93,58.63,58.84,43318,53.2891839403913,53.2891839403913,53.0179001259994,53.2077987960737,47903.3370609589,0.0,1.0
2019-06-20,59.445,59.4943,59.02,59.42,29089,53.7548878217642,53.7994687952626,53.3705690847089,53.7322808372315,32168.1557728019,0.0,1.0
2019-06-21,59.24,59.44,59.15,59.44,33036,53.5695105485963,53.7503664248576,53.4881254042787,53.7503664248576,36532.957272862,0.0,1.0
2019-06-24,58.96,59.25,58.96,59.18,13511,53.3163123218305,53.5785533424094,53.3163123218305,53.5152537857179,14941.1788870819,0.0,1.0
2019-06-25,58.53,58.93,58.51,58.91,16227,52.9274721878687,53.2891839403913,52.9093866002426,53.2710983527652,17944.6754348811,0.0,1.0
2019-06-26,58.43,58.68,58.42,58.53,30034,52.8370442497381,53.0631140950647,52.828001455925,52.9274721878687,33213.1867881444,0.0,1.0
2019-06-27,58.85,58.85,58.68,58.68,10607,53.2168415898868,53.2168415898868,53.0631140950647,53.0631140950647,11729.7819891406,0.0,1.0
2019-06-28,59.32,59.4,58.94,58.94,24595,53.6418528991008,53.7141952496054,53.2982267342044,53.2982267342044,27198.452722062,0.0,1.0
2019-07-01,59.73,60.12,59.5,60.0,12202,54.0126074454365,54.365276404146,53.804623187736,54.2567628783893,13493.6174065705,0.0,1.0
2019-07-02,59.71,59.71,59.57,59.62,12596,53.9945218578104,53.9945218578104,53.8679227444275,53.9131367134928,13929.3234595281,0.0,1.0
2019-07-03,60.29,60.29,59.82,59.82,21413,54.5190038989681,54.5190038989681,54.0939925897541,54.0939925897541,23679.6287106125,0.0,1.0
2019-07-05,60.22,60.22,59.74,60.03,37260,54.4557043422767,54.4557043422767,54.0216502392496,54.2838912598285,41204.080033504,0.0,1.0
2019-07-08,59.86,60.11,59.79,60.1,11633,54.1301637650063,54.356233610333,54.0668642083149,54.3471908165199,12864.3870915124,0.0,1.0
2019-07-09,59.93,59.96,59.53,59.53,14869,54.1934633216978,54.220591703137,53.8317515691752,53.8317515691752,16442.9271609815,0.0,1.0
2019-07-10,60.03,60.27,59.93,60.05,32163,54.2838912598285,54.500918311342,54.1934633216978,54.3019768474546,35567.5476682122,0.0,1.0
2019-07-11,60.09,60.11,59.84,60.1,15082,54.3381480227068,54.356233610333,54.1120781773802,54.3471908165199,16678.4738342809,0.0,1.0
2019-07-12,60.52,60.53,60.1,60.1,23454,54.7269881566686,54.7360309504817,54.3471908165199,54.3471908165199,25936.674533167,0.0,1.0
2019-07-15,60.44,60.51,60.38,60.51,24018,54.6546458061641,54.7179453628556,54.6003890432857,54.7179453628556,26560.3755835936,0.0,1.0
2019-07-16,60.37,60.59,60.34,60.59,25768,54.5913462494727,54.7902877133601,54.5642178680335,54.7902877133601,28495.6182045982,0.0,1.0
2019-07-17,59.94,60.47,59.94,60.47,14735,54.2025061155109,54.6817741876033,54.2025061155109,54.6817741876033,16294.7428688589,0.0,1.0
2019-07-18,60.18,60.24,59.81,59.83,38499,54.4195331670244,54.4737899299028,54.084949795941,54.1030353835671,42574.2318091753,0.0,1.0
2019-07-19,59.89,60.42,59.88,60.38,19432,54.1572921464455,54.636560218538,54.1482493526325,54.6003890432857,21488.9340636353,0.0,1.0
2019-07-22,59.89,60.03,59.83,59.86,20000,54.1572921464455,54.2838912598285,54.1030353835671,54.1301637650063,22117.0585257671,0.0,1.0
2019-07-23,60.4,60.41,60.01,60.1,11046,54.6184746309118,54.6275174247249,54.2658056722023,54.3471908165199,12215.2514237812,0.0,1.0
2019-07-24,60.88,60.89,60.35,60.35,29015,55.052528733939,55.061571527752,54.5732606618465,54.5732606618465,32086.3226562565,0.0,1.0
2019-07-25,60.45,60.78,60.38,60.78,26318,54.6636885999772,54.9621007958083,54.6003890432857,54.9621007958083,29103.8373140568,0.0,1.0
2019-07-26,60.83,60.83,60.57,60.67,28183,55.0073147648736,55.0073147648736,54.7722021257339,54.8626300638646,31166.2530215847,0.0,1.0
2019-07-29,60.61,60.82,60.52,60.82,24010,54.8083733009862,54.9982719710606,54.7269881566686,54.9982719710606,26551.5287601833,0.0,1.0
2019-07-30,60.54,60.55,60.2,60.33,10076,54.7450737442948,54.7541165381078,54.4376187546506,54.5551750742204,11142.5740852814,0.0,1.0
2019-07-31,60.11,60.7,59.89,60.54,24285,54.356233610333,54.8897584453038,54.1572921464455,54.7450737442948,26855.6383149126,0.0,1.0
2019-08-01,59.28,60.45,59.28,60.06,27069,53.6056817238486,54.6636885999772,53.6056817238486,54.3110196412676,29934.3328616994,0.0,1.0
2019-08-02,58.74,59.07,58.47,59.0,21080,53.1173708579431,53.4157830537742,52.8732154249903,53.3524834970828,23311.3796861585,0.0,1.0
2019-08-05,56.99,58.0,56.6,58.0,49819,51.5348819406567,52.4482041157763,51.1822129819472,52.4482041157763,55092.4869347594,0.0,1.0
2019-08-06,57.69,57.69,57.01,57.48,15267,52.1678775075713,52.1678775075713,51.5529675282829,51.9779788374969,16883.0566256443,0.0,1.0
2019-08-07,57.86,57.95,56.85,57.05,21767,52.3216050023934,52.402990146711,51.4082828272738,51.5891387035351,24071.1006465185,0.0,1.0
2019-08-08,58.89,58.89,58.05,58.05,19561,53.2530127651391,53.2530127651391,52.4934180848416,52.4934180848416,21631.5890911264,0.0,1.0
2019-08-09,58.39,58.64,58.13,58.61,10630,52.8008730744858,53.0269429198124,52.5657604353461,52.9998145383732,11755.2166064452,0.0,1.0
2019-08-12,57.56,58.1,57.38,58.1,85837,52.0503211880014,52.5386320539069,51.8875508993663,52.5386320539069,94923.0976338133,0.0,1.0
2019-08-13,58.27,58.68,57.47,57.47,176381,52.692359548729,53.0631140950647,51.9689360436838,51.9689360436838,195051.444991666,0.0,1.0
2019-08-14,56.55,57.41,56.55,57.41,8726,51.1369990128819,51.9146792808054,51.1369990128819,51.9146792808054,9649.67263479216,0.0,1.0
2019-08-15,56.59,56.73,56.18,56.53,70175,51.1731701881341,51.299769301517,50.8024156417985,51.1189134252557,77603.2291022852,0.0,1.0
2019-08-16,57.43,57.4993,57.04,57.12,8522,51.9327648684316,51.9954314295561,51.580095909722,51.6524382602266,9424.07863782933,0.0,1.0
2019-08-19,58.05,58.34,58.0,58.34,28522,52.4934180848416,52.7556591054205,52.4482041157763,52.7556591054205,31541.1371635964,0.0,1.0
2019-08-20,57.63,57.99,57.63,57.89,15117,52.1136207446929,52.4391613219632,52.1136207446929,52.3487333838326,16717.178686701,0.0,1.0
2019-08-21,58.15,58.17,58.0,58.13,13216,52.5838460229723,52.6019316105984,52.4482041157763,52.5657604353461,14614.9522738268,0.0,1.0
2019-08-22,58.13,58.31,57.83,58.25,23454,52.5657604353461,52.7285307239813,52.2944766209542,52.6742739611029,25936.674533167,0.0,1.0
2019-08-23,56.46,58.11,56.46,58.03,14544,51.0556138685643,52.54767484772,51.0556138685643,52.4753324972155,16083.5249599378,0.0,1.0
2019-08-26,57.05,57.05,56.84,57.05,34389,51.5891387035351,51.5891387035351,51.3992400334608,51.5891387035351,38029.1762821302,0.0,1.0
2019-08-27,56.74,57.44,56.65,57.44,32556,51.3088120953301,51.9418076622446,51.2274269510125,51.9418076622446,36002.1478682436,0.0,1.0
2019-08-28,57.22,57.22,56.52,56.56,19700,51.7428661983572,51.7428661983572,51.1098706314427,51.1460418066949,21785.3026478805,0.0,1.0
2019-08-29,58.04,58.07,57.72,57.72,23614,52.4843752910285,52.5115036724677,52.1950058890105,52.1950058890105,26113.6110013732,0.0,1.0
2019-08-30,58.15,58.44,57.96,58.44,14244,52.5838460229723,52.8460870435511,52.412032940524,52.8460870435511,15751.7690820513,0.0,1.0
2019-09-03,57.67,57.8,57.35,57.63,13465,52.1497919199451,52.267348239515,51.8604225179271,52.1136207446929,14890.3096524727,0.0,1.0
2019-09-04,58.36,58.36,58.03,58.08,14345,52.7737446930466,52.7737446930466,52.4753324972155,52.5205464662808,15863.4602276064,0.0,1.0
2019-09-05,59.21,59.4,59.0,59.0,15328,53.5423821671571,53.7141952496054,53.3524834970828,53.3524834970828,16950.5136541479,0.0,1.0
2019-09-06,59.32,59.49,59.26,59.27,10185,53.6418528991008,53.7955803939229,53.5875961362225,53.5966389300355,11263.1120542469,0.0,1.0
2019-09-09,59.69,59.69,59.5,59.62,9468,53.9764362701842,53.9764362701842,53.804623187736,53.9131367134928,10470.2155060981,0.0,1.0
2019-09-10,60.0,60.0,59.48,59.67,9766,54.2567628783893,54.2567628783893,53.7865376001099,53.9583506825581,10799.759678132,0.0,1.0
2019-09-11,60.49,60.49,60.22,60.25,20208,54.6998597752294,54.6998597752294,54.4557043422767,54.4828327237159,22347.075934435,0.0,1.0
2019-09-12,60.6,60.82,60.48,60.82,18497,54.7993305071731,54.9982719710606,54.6908169814164,54.9982719710606,20454.9615775557,0.0,1.0
2019-09-13,60.6,60.82,60.59,60.64,31197,54.7993305071731,54.9982719710606,54.7902877133601,54.8355016824254,34499.2937414178,0.0,1.0
2019-09-16,60.74,60.74,60.46,60.46,16506,54.9259296205561,54.9259296205561,54.6727313937902,54.6727313937902,18253.2084013155,0.0,1.0
2019-09-17,60.7,60.7,60.44,60.57,23113,54.8897584453038,54.8897584453038,54.6546458061641,54.7722021257339,25559.5786853027,0.0,1.0
2019-09-18,60.59,60.59,60.09,60.48,23176,54.7902877133601,54.7902877133601,54.3381480227068,54.6908169814164,25629.2474196588,0.0,1.0
2019-09-19,60.42,60.75,60.42,60.59,13804,54.636560218538,54.9349724143691,54.636560218538,54.7902877133601,15265.1937944844,0.0,1.0
2019-09-20,60.21,60.62,60.13,60.62,16980,54.4466615484636,54.8174160947993,54.3743191979591,54.8174160947993,18777.3826883762,0.0,1.0
2019-09-23,60.17,60.31,59.85,59.85,16324,54.4104903732114,54.5370894865943,54.1211209711933,54.1211209711933,18051.943168731,0.0,1.0
2019-09-24,59.39,60.19,59.25,60.13,23473,53.8873150157596,54.6131923017102,53.7602864907182,54.5587515052639,25869.9374721546,0.201445,1.0
2019-09-25,59.8,59.86,59.18,59.49,24828,54.2593271248093,54.3137679212556,53.6967722281975,53.9780496765034,27363.3028398013,0.0,1.0
2019-09-26,59.62,59.76,59.34,59.7,37797,54.0960047354704,54.2230332605117,53.8419476853877,54.1685924640655,41656.6278973727,0.0,1.0
2019-09-27,59.27,59.87,59.11,59.87,21861,53.778433422867,54.32284138733,53.6332579656769,54.32284138733,24093.3286362532,0.0,1.0
2019-09-30,59.64,59.74,59.48,59.5,13643,54.1141516676192,54.204886328363,53.968976210429,53.9871231425778,15036.1503400761,0.0,1.0
2019-10-01,58.68,59.87,58.68,59.81,20346,53.2430989244784,54.32284138733,53.2430989244784,54.2684005908837,22423.6249226114,0.0,1.0
2019-10-02,57.57,58.41,57.33,58.41,12108,52.2359441902219,52.9981153404701,52.0181810044367,52.9981153404701,13344.4043331849,0.0,1.0
2019-10-03,58.01,58.01,57.22,57.52,181147,52.6351766974947,52.6351766974947,51.9183728776185,52.19057685985,199644.764762425,0.0,1.0
2019-10-04,58.66,58.66,58.08,58.08,16783,53.2249519923296,53.2249519923296,52.6986909600154,52.6986909600154,18496.7903802314,0.0,1.0
2019-10-07,58.45,58.78,58.45,58.58,16774,53.0344092047676,53.3338335852222,53.0344092047676,53.1523642637346,18486.8713482692,0.0,1.0
2019-10-08,57.32,57.93,57.32,57.93,10442,52.0091075383623,52.5625889688997,52.0091075383623,52.5625889688997,11508.2813055101,0.0,1.0
2019-10-09,57.76,57.96,57.62,57.69,36313,52.4083400456352,52.5898093671228,52.2813115205938,52.3448257831145,40021.0897382674,0.0,1.0
2019-10-10,58.19,58.32,58.1,58.31,10207,52.7984990868336,52.9164541458006,52.7168378921642,52.9073806797262,11249.2843598297,0.0,1.0
2019-10-11,59.04,59.5,58.79,58.79,17917,53.5697437031562,53.9871231425778,53.3429070512966,53.3429070512966,19746.5884074722,0.0,1.0
2019-10-14,58.95,59.0,58.79,58.89,24578,53.4880825084867,53.5334498388587,53.3429070512966,53.4336417120404,27087.7741741838,0.0,1.0
2019-10-15,59.51,59.61,59.18,59.18,22489,53.9961966086522,54.086931269396,53.6967722281975,53.6967722281975,24785.4566442843,0.0,1.0
2019-10-16,59.32,59.5,59.29,59.48,7895,53.8238007532389,53.9871231425778,53.7965803550158,53.968976210429,8701.19526019941,0.0,1.0
2019-10-17,59.55,59.69,59.45,59.69,15033,54.0324904729497,54.1595189979911,53.9417558122059,54.1595189979911,16568.0897209092,0.0,1.0
2019-10-18,59.45,59.77,59.27,59.77,19346,53.9417558122059,54.2321067265861,53.778433422867,54.2321067265861,21321.5102601416,0.0,1.0
2019-10-21,59.9,59.96,59.84,59.84,7166,54.3500617855531,54.4045025819994,54.2956209891068,54.2956209891068,7897.7536712589,0.0,1.0
2019-10-22,59.91,60.18,59.86,60.13,19887,54.3591352516275,54.6041188356358,54.3137679212556,54.5587515052639,21917.7542925378,0.0,1.0
2019-10-23,60.03,60.11,59.82,60.11,31688,54.4680168445201,54.5406045731151,54.277474056958,54.5406045731151,34923.8094243444,0.0,1.0
2019-10-24,60.17,60.17,59.91,60.06,11225,54.5950453695614,54.5950453695614,54.3591352516275,54.4952372427432,12371.237086224,0.0,1.0
2019-10-25,60.46,60.52,60.0,60.0,12561,54.8581758857185,54.9126166821648,54.4407964462969,54.4407964462969,13843.6622752837,0.0,1.0
2019-10-28,60.72,60.86,60.71,60.71,9106,55.0940860036525,55.2211145286939,55.0850125375781,55.0850125375781,10035.8561164504,0.0,1.0
2019-10-29,60.75,60.91,60.6,60.61,14109,55.1213064018756,55.2664818590658,54.9852044107599,54.9942778768343,15549.735772787,0.0,1.0
2019-10-30,60.73,60.93,60.42,60.93,25152,55.1031594697269,55.2846287912145,54.821882021421,55.2846287912145,27720.3879904415,0.0,1.0
2019-10-31,60.37,60.71,60.03,60.71,12294,54.7765146910491,55.0850125375781,54.4680168445201,55.0850125375781,13549.3976604043,0.0,1.0
2019-11-01,61.14,61.15,60.72,60.72,30471,55.4751715787766,55.484245044851,55.0940860036525,55.0940860036525,33582.5358801186,0.0,1.0
2019-11-04,61.55,61.57,61.41,61.41,12173,55.8471836878263,55.865330619975,55.7201551627849,55.7201551627849,13416.0417862454,0.0,1.0
2019-11-05,61.57,61.81,61.57,61.64,19781,55.865330619975,56.0830938057602,55.865330619975,55.9288448824957,21800.930138316,0.0,1.0
2019-11-06,61.43,61.49,61.28,61.47,13479,55.7383020949337,55.79274289138,55.6022001038179,55.7745959592312,14855.403535431,0.0,1.0
2019-11-07,61.63,61.96,61.59,61.96,19243,55.9197714164213,56.219195796876,55.8834775521238,56.219195796876,21207.9924499072,0.0,1.0
2019-11-08,61.75,61.75,61.57,61.61,16016,56.0286530093139,56.0286530093139,55.865330619975,55.9016244842726,17651.468434117,0.0,1.0
2019-11-11,61.68,61.73,61.45,61.5,6645,55.9651387467933,56.0105060771652,55.7564490270824,55.8018163574544,7323.5519321121,0.0,1.0
2019-11-12,61.71,62.01,61.61,61.75,13852,55.9923591450164,56.2645631272479,55.9016244842726,56.0286530093139,15266.4923045323,0.0,1.0
2019-11-13,61.65,61.75,61.45,61.53,22848,55.9379183485701,56.0286530093139,55.7564490270824,55.8290367556775,25181.115808111,0.0,1.0
2019-11-14,61.75,61.77,61.6,61.75,11376,56.0286530093139,56.0467999414627,55.8925510181982,56.0286530093139,12537.6564002569,0.0,1.0
2019-11-15,62.22,62.22,61.97,61.97,10595,56.4551059148099,56.4551059148099,56.2282692629503,56.2282692629503,11676.904848868,0.0,1.0
2019-11-18,62.13,62.18,62.0,62.17,16003,56.3734447201405,56.4188120505124,56.2554896611735,56.409738584438,17637.1409435049,0.0,1.0
2019-11-19,62.14,62.25,61.91,62.18,14344,56.3825181862149,56.4823263130331,56.173828466504,56.4188120505124,15808.7327184674,0.0,1.0
2019-11-20,61.99,62.18,61.87,62.04,7623,56.2464161950991,56.4188120505124,56.1375346022065,56.291783525471,8401.42007200762,0.0,1.0
2019-11-21,61.84,61.93,61.76,61.79,12163,56.1103142039834,56.1919753986528,56.0377264753883,56.0649468736115,13405.0206396207,0.0,1.0
2019-11-22,62.1,62.13,61.9,62.01,27941,56.3462243219173,56.3734447201405,56.1647550004297,56.2645631272479,30794.1857840699,0.0,1.0
2019-11-25,62.7,62.7,62.17,62.17,7492,56.8906322863803,56.8906322863803,56.409738584438,56.409738584438,8257.04305122407,0.0,1.0
2019-11-26,62.8,62.8,62.57,62.57,14122,56.9813669471241,56.9813669471241,56.7726772274133,56.7726772274133,15564.0632633991,0.0,1.0
2019-11-27,63.02,63.02,62.8,62.89,6682,57.1809832007606,57.1809832007606,56.9813669471241,57.0630281417936,7364.33017462349,0.0,1.0
2019-11-29,62.73,63.01,62.73,63.01,6170,56.9178526846034,57.1719097346862,56.9178526846034,57.1719097346862,6800.04746743894,0.0,1.0
2019-12-02,62.14,62.55,62.14,62.54,20460,56.3825181862149,56.7545302952646,56.3825181862149,56.7454568291902,22549.265994133,0.0,1.0
2019-12-03,61.71,61.73,61.38,61.43,42506,55.9923591450164,56.0105060771652,55.6929347645618,55.7383020949337,46846.4858429432,0.0,1.0
2019-12-04,62.05,62.29,61.93,61.93,18691,56.3008569915454,56.5186201773306,56.1919753986528,56.1919753986528,20599.6251562238,0.0,1.0
2019-12-05,62.14,62.2,62.04,62.12,18997,56.3825181862149,56.4369589826612,56.291783525471,56.3643712540661,20936.8722429396,0.0,1.0
2019-12-06,62.68,62.81,62.25,62.25,12126,56.8724853542315,56.9904404131985,56.4823263130331,56.4823263130331,13364.2423971093,0.0,1.0
2019-12-09,62.53,62.74,62.53,62.73,4713,56.7363833631158,56.9269261506778,56.7363833631158,56.9178526846034,5194.26640422037,0.0,1.0
2019-12-10,62.38,62.57,62.31,62.53,7465,56.600281372,56.7726772274133,56.5367671094794,56.7363833631158,8227.28595533739,0.0,1.0
2019-12-11,62.52,62.67,62.38,62.67,11802,56.7273098970414,56.8634118881572,56.600281372,56.8634118881572,13007.1572464691,0.0,1.0
2019-12-12,63.08,63.18,62.77,62.94,19314,57.2354239972068,57.3261586579507,56.954146548901,57.1083954721655,21286.2425909426,0.0,1.0
2019-12-13,63.01,63.19,62.88,63.19,13252,57.1719097346862,57.3352321240251,57.0539546757192,57.3352321240251,14605.2235070504,0.0,1.0
2019-12-16,63.13,63.29,63.1,63.1,14474,57.5699490811702,57.7158573950145,57.5425912723244,57.5425912723244,15871.8851516036,0.318685,1.0
2019-12-17,63.12,63.19,63.08,63.16,15841,57.560829811555,57.6246646988618,57.5243527330939,57.597306890016,17370.9087112444,0.0,1.0
2019-12-18,63.21,63.26,63.1,63.22,11256,57.6429032380924,57.6884995861687,57.5425912723244,57.6520225077076,12343.0937727269,0.0,1.0
2019-12-19,63.41,63.47,63.22,63.4,9551,57.8252886303977,57.8800042480893,57.6520225077076,57.8161693607824,10473.4264946087,0.0,1.0
2019-12-20,63.81,63.83,63.7,63.8,34895,58.1900594150083,58.2082979542388,58.0897474492404,58.180940145393,38265.1259061218,0.0,1.0
2019-12-23,63.78,64.04,63.77,64.04,17576,58.1627016061625,58.3998026161594,58.1535823365472,58.3998026161594,19273.4733608252,0.0,1.0
2019-12-24,63.81,63.87,63.78,63.8,28138,58.1900594150083,58.2447750326999,58.1627016061625,58.180940145393,30855.5412737199,0.0,1.0
2019-12-26,63.96,64.03,63.85,63.96,46426,58.3268484592373,58.3906833465441,58.2265364934693,58.3268484592373,50909.7789172549,0.0,1.0
2019-12-27,63.93,64.24,63.88,64.24,18283,58.2994906503915,58.5821880084647,58.2538943023151,58.5821880084647,20048.7547482913,0.0,1.0
2019-12-30,63.64,64.03,63.61,64.03,25509,58.0350318315488,58.3906833465441,58.007674022703,58.3906833465441,27972.6349545568,0.0,1.0
2019-12-31,63.97,63.97,63.46,63.46,23039,58.3359677288525,58.3359677288525,57.870884978474,57.870884978474,25264.084704145,0.0,1.0
2020-01-02,64.11,64.11,63.81,64.09,13732,58.4636375034662,58.4636375034662,58.1900594150083,58.4453989642357,15058.2234974313,0.0,1.0
2020-01-03,63.85,63.93,63.52,63.52,11272,58.2265364934693,58.2994906503915,57.9256005961656,57.9256005961656,12360.639037507,0.0,1.0
2020-01-06,63.91,63.91,63.44,63.44,18987,58.2812521111609,58.2812521111609,57.8526464392435,57.8526464392435,20820.7463986111,0.0,1.0
2020-01-07,63.91,64.01,63.77,63.96,10582,58.2812521111609,58.3724448073136,58.1535823365472,58.3268484592373,11603.9994938696,0.0,1.0
2020-01-08,64.13,64.31,63.8,63.8,14062,58.4818760426968,58.6460228957716,58.180940145393,58.180940145393,15420.0945835187,0.0,1.0
2020-01-09,64.4,64.52,64.24,64.52,11890,58.7280963223089,58.8375275576921,58.5821880084647,58.8375275576921,13038.3248896343,0.0,1.0
2020-01-10,64.25,64.5,64.22,64.5,8813,58.59130727808,58.8192890184616,58.5639494692342,58.8192890184616,9664.15115663135,0.0,1.0
2020-01-13,64.63,64.63,64.26,64.61,6956,58.93783952346,58.93783952346,58.6004265476952,58.9196009842295,7627.80386310312,0.0,1.0
2020-01-14,64.74,64.94,64.57,64.61,20971,59.038151489228,59.2205368815333,58.8831239057684,58.9196009842295,22996.3592313305,0.0,1.0
2020-01-15,64.85,65.13,64.75,64.79,13898,59.1384634549959,59.3938030042233,59.0472707588432,59.0837478373043,15240.2556195237,0.0,1.0
2020-01-16,65.46,65.46,65.31,65.36,11034,59.6947389015271,59.6947389015271,59.5579498572981,59.6035462053744,12099.6532239045,0.0,1.0
2020-01-17,65.58,65.65,65.51,65.57,56934,59.8041701369103,59.8680050242171,59.7403352496034,59.795050867295,62432.631561517,0.0,1.0
2020-01-21,65.31,65.51,65.31,65.31,13215,59.5579498572981,59.7403352496034,59.5579498572981,59.5579498572981,14491.2921292277,0.0,1.0
2020-01-22,65.34,65.66,65.29,65.65,7978,59.5853076661439,59.8771242938324,59.5397113180676,59.8680050242171,8748.50765092534,0.0,1.0
2020-01-23,65.49,65.5,65.04,65.15,10597,59.7220967103729,59.7312159799881,59.3117295776859,59.4120415434538,11620.4481796009,0.0,1.0
2020-01-24,64.76,65.4,64.48,65.4,37737,59.0563900284585,59.6400232838355,58.8010504792311,59.6400232838355,41381.6035626685,0.0,1.0
2020-01-27,63.75,64.02,63.62,63.64,10629,58.1353437973167,58.3815640769289,58.0167932923182,58.0350318315488,11655.5387091609,0.0,1.0
2020-01-28,64.4,64.53,64.0,64.15,10601,58.7280963223089,58.8466468273074,58.3633255376983,58.5001145819273,11624.8344957959,0.0,1.0
2020-01-29,64.15,64.49,64.15,64.47,8057,58.5001145819273,58.8101697488463,58.5001145819273,58.7919312096158,8835.13739577657,0.0,1.0
2020-01-30,64.35,64.35,63.5784,63.69,40958,58.6824999742326,58.6824999742326,57.9788571307187,58.0806281796251,44913.6846786914,0.0,1.0
2020-01-31,63.21,64.01,63.01,64.01,114107,57.6429032380924,58.3724448073136,57.4605178457871,58.3724448073136,125127.345515685,0.0,1.0
2020-02-03,63.6,63.96,63.36,63.36,16168,57.9985547530877,58.3268484592373,57.7796922823213,57.7796922823213,17729.4900601856,0.0,1.0
2020-02-04,64.6,64.81,64.41,64.41,15252,58.9104817146142,59.1019863765348,58.7372155919242,58.7372155919242,16725.0236515309,0.0,1.0
2020-02-05,65.2529,65.3399,65.0283,65.11,17311,59.5058788277949,59.5852164734477,59.3010600322361,59.3755644649928,18982.8799129066,0.0,1.0
2020-02-06,65.28,65.5,65.27,65.48,60035,59.5305920484523,59.7312159799881,59.521472778837,59.7129774407576,65833.12319169,0.0,1.0
2020-02-07,64.84,65.04,64.81,65.04,24549,59.1293441853806,59.3117295776859,59.1019863765348,59.3117295776859,26919.9190677571,0.0,1.0
2020-02-10,65.13,65.13,64.82,64.82,17988,59.3938030042233,59.3938030042233,59.1111056461501,59.1111056461501,19725.2639289101,0.0,1.0
2020-02-11,65.62,65.75,65.3,65.3,11088,59.8406472153713,59.9591977203698,59.5488305876828,59.5488305876828,12158.868492537,0.0,1.0
2020-02-12,66.05,66.07,65.94,65.95,11492,60.2327758088277,60.2510143480582,60.1324638430598,60.1415831126751,12601.8864282319,0.0,1.0
2020-02-13,66.03,66.1,65.69,65.69,16892,60.2145372695972,60.278372156904,59.9044821026782,59.9044821026782,18523.4132914804,0.0,1.0
2020-02-14,66.1,66.18,65.91,66.18,11918,60.278372156904,60.3513263138262,60.105106034214,60.3513263138262,13069.0291029993,0.0,1.0
2020-02-18,65.97,66.09,65.66,66.09,8836,60.1598216519056,60.2692528872888,59.8771242938324,60.2692528872888,9689.37247475261,0.0,1.0
2020-02-19,66.21,66.36,66.1,66.1,11126,60.378684122672,60.5154731669009,60.278372156904,60.278372156904,12200.5384963895,0.0,1.0
2020-02-20,66.29,66.41,65.67,66.29,21954,60.4516382795941,60.5610695149773,59.8862435634476,60.4516382795941,24074.2964362516,0.0,1.0
2020-02-21,65.62,65.92,65.5,65.92,14340,59.8406472153713,60.1142253038293,59.7312159799881,60.1142253038293,15724.9435590711,0.0,1.0
2020-02-24,63.63,64.05,63.31,63.6,12260,58.0259125619335,58.4089218857746,57.734095934245,57.9985547530877,13444.0591376717,0.0,1.0
2020-02-25,61.48,63.83,61.34,63.83,18528,56.0652695946514,58.2082979542388,55.9375998200377,58.2082979542388,20317.416615235,0.0,1.0
2020-02-26,60.86,62.24,60.78,62.02,36071,55.499874878505,56.7583340854116,55.4269207215829,56.5577101538758,39554.7028674515,0.0,1.0
2020-02-27,58.4,60.63,58.4,59.73,58513,53.2565345531497,55.2901316773539,53.2565345531497,54.46939741198,64164.1298794929,0.0,1.0
2020-02-28,57.65,57.71,56.03,57.0,71223,52.5725893320048,52.6273049496964,51.0952676543318,51.9798368070126,78101.649589102,0.0,1.0
2020-03-02,59.76,59.76,57.25,57.9,64029,54.4967552208258,54.4967552208258,52.2078185473942,52.8005710723865,70212.8599123964,0.0,1.0
2020-03-03,58.37,60.23,57.88,59.6,89288,53.2291767443039,54.9253608927433,52.7823325331559,54.3508469069816,97911.3501047659,0.0,1.0
2020-03-04,60.41,60.41,58.88,59.13,112682,55.0895077458181,55.0895077458181,53.6942594946825,53.9222412350641,123564.720371217,0.0,1.0
2020-03-05,58.26,59.28,57.98,58.64,95001,53.128864778536,54.0590302792931,52.8735252293086,53.4753970239161,104176.106210273,0.0,1.0
2020-03-06,57.15,57.44,55.89,56.68,34434,52.1166258512416,52.3810846700842,50.9675978797181,51.6880201793241,37759.6029646481,0.0,1.0
2020-03-09,52.31,54.93,51.61,54.92,104093,47.7028993574531,50.0921479966526,47.0645504843845,50.0830287270374,114146.202921506,0.0,1.0
2020-03-10,54.43,54.43,51.84,54.25,38466,49.6361845158894,49.6361845158894,47.2742936855356,49.4720376628146,42181.0096892071,0.0,1.0
2020-03-11,51.51,53.3,50.95,53.3,27799,46.9733577882319,48.6057070493644,46.462678689777,48.6057070493644,30483.8009761937,0.0,1.0
2020-03-12,46.23,49.26,46.19,47.46,201771,42.1583834313718,44.9215221247972,42.1219063529107,43.2800535940494,221257.851245281,0.0,1.0
2020-03-13,49.88,49.88,46.17,48.82,90645,45.4869168409436,45.4869168409436,42.1036678136802,44.5202742617255,99399.4078739193,0.0,1.0
2020-03-16,43.72,46.83,43.71,43.85,44035,39.8694467579402,42.7055396082877,39.8603274883249,39.9879972629386,48287.8584116943,0.0,1.0
2020-03-17,45.93,46.19,43.22,44.39,38879,41.8848053429138,42.1219063529107,39.4134832771769,40.4804378221629,42633.8968363407,0.0,1.0
2020-03-18,42.65,43.99,40.51,42.72,48162,38.8936849091068,40.1156670375523,36.94216121144,38.9575197964136,52813.4401458844,0.0,1.0
2020-03-19,43.31,44.01,41.16,42.18,158058,39.4955567037143,40.1339055767829,37.5349137364322,38.4650792371893,173323.091287285,0.0,1.0
2020-03-20,41.51,43.98,41.45,43.75,327736,37.8540881729665,40.1065477679371,37.7993725552749,39.896804566786,359388.431121041,0.0,1.0
2020-03-23,40.33,41.44,39.38,41.44,103153,36.7780143583652,37.7902532856597,35.911683744915,37.7902532856597,113115.418615681,0.0,1.0
2020-03-24,44.14,44.14,42.21,42.21,109349,40.2524560817813,40.2524560817813,38.4924370460351,38.4924370460351,119909.822401734,0.0,1.0
2020-03-25,45.2,47.12,43.98,44.34,263808,41.5131212400079,43.2765104608224,40.392634339282,40.7232698181847,287237.414191546,0.322419,1.0
2020-03-26,47.9,47.9,45.75,46.02,177479,43.9928873317782,43.9928873317782,42.0182587772204,42.2662353863974,193241.330942585,0.0,1.0
2020-03-27,46.43,47.44,45.85,46.67,115192,42.6427924595922,43.5704086642914,42.1101019658044,42.863216112194,125422.474737508,0.0,1.0
2020-03-30,47.56,47.56,46.27,46.51,50470,43.6806204905923,43.6806204905923,42.4958433578576,42.7162670104594,54952.3604069905,0.0,1.0
2020-03-31,46.63,47.73,46.46,47.69,29914,42.8264788367603,43.8367539111853,42.6703454161674,43.8000166357517,32570.7332913555,0.0,1.0
2020-04-01,44.35,45.16,43.82,45.1,31262,40.7324541370431,41.4763839645742,40.2456852375474,41.4212780514238,34038.4523686018,0.0,1.0
2020-04-02,44.95,45.5,43.94,44.39,35404,41.2835132685477,41.7886508057601,40.3558970638484,40.7691914124768,38548.3132127816,0.0,1.0
2020-04-03,44.14,45.06,43.75,45.06,39666,40.5395834410165,41.3845407759901,40.1813950055386,41.3845407759901,43188.8315415828,0.0,1.0
2020-04-06,47.53,47.66,46.5,46.5,21423,43.6530675340171,43.7724636791764,42.707082691601,42.707082691601,23325.6274420241,0.0,1.0
2020-04-07,48.01,49.72,48.0,49.49,56669,44.0939148392207,45.6644333640087,44.0847305203623,45.4531940302653,61701.9083000543,0.0,1.0
2020-04-08,49.95,50.09,48.2,48.48,30368,45.8756726977521,46.0042531617698,44.2684168975305,44.525577825566,33065.0541081728,0.0,1.0
2020-04-09,51.21,51.95,50.65,51.0,87154,47.0328968739116,47.7125364694338,46.5185750178407,46.840026177885,94894.3534557329,0.0,1.0
2020-04-13,50.12,50.92,49.43,50.92,2217858,46.031806118345,46.7665516270177,45.3980881171148,46.7665516270177,2414831.22939423,0.0,1.0
2020-04-14,51.36,51.66,50.84,51.19,70328,47.1706616567877,47.44619122254,46.6930770761504,47.0145282361947,76573.9964870779,0.0,1.0
2020-04-15,49.81,50.07,49.43,49.81,14697,45.7470922337343,45.985884524053,45.3980881171148,45.7470922337343,16002.2754289982,0.0,1.0
2020-04-16,49.78,49.89,49.23,49.7,24686,45.7195392771591,45.8205667846016,45.2144017399466,45.6460647262918,26878.4222113526,0.0,1.0
2020-04-17,51.66,51.8,50.96,51.33,70565,47.44619122254,47.5747716865577,46.8032889024513,47.1431087002125,76832.0450192049,0.0,1.0
2020-04-20,50.66,51.57,50.59,50.63,14923,46.5277593366991,47.3635323528143,46.4634691046902,46.5002063801239,16248.347025035,0.0,1.0
2020-04-21,49.26,49.86,49.09,49.41,11308,45.2419546965218,45.7930138280264,45.0858212759289,45.379719479398,12312.2903008173,0.0,1.0
2020-04-22,50.19,50.45,49.79,50.29,12150,46.0960963503539,46.3348886406725,45.7287235960175,46.187939538938,13229.0703179103,0.0,1.0
2020-04-23,50.32,51.03,50.32,50.8,12837,46.2154924955132,46.8675791344602,46.2154924955132,46.6563398007168,13977.0844173675,0.0,1.0
2020-04-24,51.08,51.25,50.36,50.45,21798,46.9135007287522,47.0696341493452,46.2522297709468,46.3348886406725,23733.9320814658,0.0,1.0
2020-04-27,52.4,52.57,51.75,51.75,80524,48.1258308180622,48.2819642386552,47.5288500922656,47.5288500922656,87675.5274304041,0.0,1.0
2020-04-28,52.69,53.65,52.69,53.43,25745,48.3921760649561,49.2738706753633,48.3921760649561,49.0718156604783,28031.4745131359,0.0,1.0
2020-04-29,54.25,54.56,53.75,53.93,8794,49.8249298068678,50.1096436914785,49.3657138639474,49.5310316033988,9575.01599800028,0.0,1.0
2020-04-30,53.14,53.72,53.04,53.41,34382,48.8054704135845,49.3381609073722,48.7136272250004,49.0534470227615,37435.5469687565,0.0,1.0
2020-05-01,51.38,52.11,51.19,51.78,9823,47.1890302945045,47.8594855711684,47.0145282361947,47.5564030488409,10695.4039286282,0.0,1.0
2020-05-04,51.54,51.55,50.7,50.8,23895,47.3359793962391,47.3451637150975,46.5644966121327,46.6563398007168,26017.1716252236,0.0,1.0
2020-05-05,52.08,52.68,52.08,52.59,2750,47.8319326145931,48.3829917460977,47.8319326145931,48.300332876372,2994.23402257229,0.0,1.0
2020-05-06,51.57,52.23,51.57,52.23,6196,47.3635323528143,47.9696973974693,47.3635323528143,47.9696973974693,6746.28145594833,0.0,1.0
2020-05-07,52.44,53.0,52.42,52.55,7381,48.1625680934958,48.6768899495667,48.144199455779,48.2635956009383,8036.52411658404,0.0,1.0
2020-05-08,53.7,53.7,53.2,53.25,9501,49.3197922696554,49.3197922696554,48.8605763267349,48.906497921027,10344.8063448943,0.0,1.0
2020-05-11,53.4,53.69,52.94,52.94,25541,49.0442627039031,49.3106079507969,48.6217840364163,48.6217840364163,27809.3567892796,0.0,1.0
2020-05-12,52.16,53.56,52.16,53.56,5840,47.9054071654604,49.1912118056376,47.9054071654604,49.1912118056376,6358.6642515717,0.0,1.0
2020-05-13,50.81,52.04,50.48,52.04,11582,46.6655241195752,47.7951953391595,46.3624415972477,47.7951953391595,12610.6248907027,0.0,1.0
2020-05-14,51.3,51.3,49.43,49.85,390218,47.1155557436372,47.1155557436372,45.3980881171148,45.783829509168,424874.186116406,0.0,1.0
2020-05-15,51.58,51.59,51.16,51.26,27544,47.3727166716727,47.3819009905311,46.9869752796195,47.0788184682036,29990.2479700841,0.0,1.0
2020-05-18,53.97,54.15,53.35,53.35,7476,49.5677688788324,49.7330866182838,48.9983411096111,48.9983411096111,8139.96129190926,0.0,1.0
2020-05-19,53.41,54.18,53.41,53.5,6840,49.0534470227615,49.760639574859,49.0534470227615,49.1361058924872,7447.47662341617,0.0,1.0
2020-05-20,54.23,54.48,53.87,53.87,14674,49.806561169151,50.0361691406112,49.4759256902483,49.4759256902483,15977.2327444458,0.0,1.0
2020-05-21,53.92,54.41,53.83,54.41,6330,49.5218472845404,49.9718789086024,49.4391884148147,49.9718789086024,6892.18231377549,0.0,1.0
2020-05-22,54.08,54.21,53.68,54.21,13175,49.6687963862749,49.7881925314342,49.3014236319385,49.7881925314342,14345.1029990509,0.0,1.0
2020-05-26,55.41,55.82,55.41,55.47,8185,50.8903107944433,51.266867867638,50.8903107944433,50.9454167075937,8911.92926354698,0.0,1.0
2020-05-27,56.55,56.55,55.21,56.15,36649,51.9373231443019,51.9373231443019,50.7066244172751,51.5699503899655,39903.884615728,0.0,1.0
2020-05-28,56.35,57.04,56.24,56.72,15573,51.7536367671337,52.3873547683639,51.6526092596912,52.0934565648948,16956.0750667339,0.0,1.0
2020-05-29,56.5,56.5,55.78,55.88,11010,51.8914015500098,51.8914015500098,51.2301305922044,51.3219737807885,11987.8242140076,0.0,1.0
2020-06-01,57.03,57.17,56.5,56.5,2787,52.3781704495055,52.5067509135232,51.8914015500098,51.8914015500098,3034.52008033054,0.0,1.0
2020-06-02,57.58,57.58,57.36,57.42,991,52.883307986718,52.883307986718,52.681252971833,52.7363588849834,1079.01306049787,0.0,1.0
2020-06-03,59.04,59.11,58.35,58.35,3139,54.2242185400457,54.2885087720545,53.5905005388155,53.5905005388155,3417.78203521979,0.0,1.0
2020-06-04,59.02,59.23,58.6,58.84,23640,54.2058499023289,54.3987205983554,53.8201085102757,54.0405321628775,25739.5244704032,0.0,1.0
2020-06-05,60.84,61.39,60.68,61.36,23349,55.8773959345593,56.3825334717717,55.7304468328247,56.3549805151965,25422.6800701965,0.0,1.0
2020-06-08,61.96,61.96,61.38,61.8,12285,56.906039646701,56.906039646701,56.3733491529133,56.7590905449665,13376.0599881093,0.0,1.0
2020-06-09,60.75,61.13,60.55,61.13,23000,55.7947370648336,56.1437411814531,55.6110506876654,56.1437411814531,25042.6845524228,0.0,1.0
2020-06-10,59.7,60.61,59.5,60.61,17449,54.8303835847007,55.6661566008159,54.6466972075325,55.6661566008159,18998.6870763141,0.0,1.0
2020-06-11,55.79,57.73,55.79,57.39,6015,51.2393149110628,53.0210727695941,51.2393149110628,52.7088059284082,6549.20641664449,0.0,1.0
2020-06-12,56.81,57.45,55.75,57.4,3043,52.1761154346205,52.7639118415587,51.2025776356292,52.7179902472666,3313.25604752272,0.0,1.0
2020-06-15,57.22,57.48,54.92,54.92,4328,52.7717717816377,53.0115596296493,50.6505715876886,50.6505715876886,4692.81495843524,0.238558,1.0
2020-06-16,58.23,58.94,57.48,58.94,3315,53.7032553450675,54.35806062233,53.0115596296493,54.35806062233,3594.42735379224,0.0,1.0
2020-06-17,57.94,58.5,57.94,58.33,7582,53.4357996684391,53.9522658026181,53.4357996684391,53.7954814404566,8221.10051175046,0.0,1.0
2020-06-18,57.97,58.25,57.8,57.9,6821,53.4634674970559,53.7217005641453,53.3066831348944,53.3989092302835,7395.95444350433,0.0,1.0
2020-06-19,57.63,59.02,57.35,59.02,3689,53.149898772733,54.4318414986413,52.8916657056435,54.4318414986413,3999.95249114316,0.0,1.0
2020-06-22,57.65,57.77,56.99,57.1,3514,53.1683439918108,53.2790153062777,52.5596517622428,52.6611004671708,3810.20142420088,0.0,1.0
2020-06-23,57.76,58.14,57.76,57.78,10299,53.2697926967388,53.6202518592173,53.2697926967388,53.2882379158166,11167.1213625057,0.0,1.0
2020-06-24,55.93,56.85,55.51,56.85,23905,51.5820551511184,52.4305352286981,51.1947055504842,52.4305352286981,25919.9957443148,0.0,1.0
2020-06-25,56.52,56.52,55.56,55.56,13145,52.1261891139141,52.1261891139141,51.2408185981788,51.2408185981788,14253.0158568926,0.0,1.0
2020-06-26,55.36,55.9,55.36,55.9,1341,51.0563664074006,51.5543873225017,51.0563664074006,51.5543873225017,1454.03531868338,0.0,1.0
2020-06-29,56.1724,56.2356,55.45,55.45,2112,51.8056112063416,51.8638980986275,51.1393698932508,51.1393698932508,2290.02430504049,0.0,1.0
2020-06-30,57.23,57.23,56.47,56.49,8562,52.7809943911766,52.7809943911766,52.0800760662195,52.0985212852973,9283.7064866272,0.0,1.0
2020-07-01,57.07,57.51,56.9,57.51,3726,52.633432638554,53.039227458266,52.4766482763926,53.039227458266,4040.07128815382,0.0,1.0
2020-07-02,57.34,57.85,57.34,57.85,6517,52.8824430961046,53.352796182589,52.8824430961046,53.352796182589,7066.32973293033,0.0,1.0
2020-07-06,58.05,58.38,57.87,58.25,4820,53.5372483733671,53.8415944881511,53.3712414016668,53.7217005641453,5226.28652949581,0.0,1.0
2020-07-07,57.41,57.87,57.22,57.73,38470,52.947001362877,53.3712414016668,52.7717717816377,53.242124868122,41712.7059729675,0.0,1.0
2020-07-08,57.58,57.58,57.24,57.55,4053,53.1037857250384,53.1037857250384,52.7902170007155,53.0761178964217,4394.63471038309,0.0,1.0
2020-07-09,56.92,57.77,56.45,57.77,11700,52.4950934954704,53.2790153062777,52.0616308471417,53.2790153062777,12686.214189855,0.0,1.0
2020-07-10,57.66,57.67,56.91,57.05,7800,53.1775666013497,53.1867892108886,52.4858708859315,52.6149874194762,8457.47612656997,0.0,1.0
2020-07-13,57.22,58.51,57.13,58.05,35985,52.7717717816377,53.961488412157,52.6887682957875,53.5372483733671,39018.2408223872,0.0,1.0
2020-07-14,58.05,58.05,57.17,57.17,4179,53.5372483733671,53.5372483733671,52.7256587339431,52.7256587339431,4531.25547858153,0.0,1.0
2020-07-15,59.27,59.3,58.84,58.85,25649,54.662406737114,54.6900745657308,54.265834526941,54.2750571364799,27811.000662871,0.0,1.0
2020-07-16,59.19,59.19,58.81,59.09,3883,54.5886258608028,54.5886258608028,54.2381666983242,54.4963997654137,4210.30510249631,0.0,1.0
2020-07-17,59.47,59.53,59.07,59.26,5640,54.8468589278922,54.9021945851257,54.4779545463359,54.6531841275751,6115.40581459676,0.0,1.0
2020-07-20,59.42,59.42,59.19,59.3,17747,54.8007458801977,54.8007458801977,54.5886258608028,54.6900745657308,19242.9267715689,0.0,1.0
2020-07-21,59.8,60.06,59.8,60.03,2599,55.1512050426762,55.3909928906879,55.1512050426762,55.3633250620711,2818.07441704556,0.0,1.0
2020-07-22,60.2244,60.2244,59.79,59.79,5504,55.5426125915075,55.5426125915075,55.1419824331373,55.1419824331373,5967.94212828733,0.0,1.0
2020-07-23,59.97,60.555,59.83,60.11,5181,55.3079894048377,55.8475120628639,55.178872871293,55.4371059383824,5617.71587330244,0.0,1.0
2020-07-24,59.4865,59.8,59.3935,59.61,10319,54.8620762336314,55.1512050426762,54.7763059649196,54.975975461437,11188.8071987276,0.0,1.0
2020-07-27,59.8725,59.8725,59.28,59.53,3286,55.2180689618333,55.2180689618333,54.671629346653,54.9021945851257,3562.98289127038,0.0,1.0
2020-07-28,59.46,59.895,59.46,59.785,4221,54.8376363183533,55.2388198332959,54.8376363183533,55.1373711283679,4576.79573464768,0.0,1.0
2020-07-29,60.3983,60.46,59.57,59.57,6772,55.7029937713892,55.7598972722442,54.9390850232813,54.9390850232813,7342.82414476049,0.0,1.0
2020-07-30,60.0755,60.1401,59.37,59.37,5378,55.4052879354732,55.4648659930945,54.7546328325031,54.7546328325031,5831.32136008889,0.0,1.0
2020-07-31,59.9971,60.0,59.29,59.93,5037,55.3329826766881,55.3356572334544,54.6808519561919,55.271098966682,5461.57785250423,0.0,1.0
2020-08-03,60.4692,60.5373,60.025,60.17,9602,55.76838207302,55.83118804398,55.3587137573017,55.4924415956159,10411.3699701699,0.0,1.0
2020-08-04,60.6322,60.6322,60.381,60.381,2936,55.9187106085042,55.9187106085042,55.6870386568868,55.6870386568868,3183.48075738583,0.0,1.0
2020-08-05,61.1543,61.1781,60.99,60.99,6428,56.4002230525307,56.4221728632333,56.2486955778064,56.2486955778064,6969.82776174254,0.0,1.0
2020-08-06,61.028,61.079,60.73,60.86,5888,56.2837414940543,56.3307768027027,56.0089077297948,56.1288016538006,6384.31018374923,0.0,1.0
2020-08-07,61.4169,61.4169,60.77,60.77,3472,56.6424087790224,56.6424087790224,56.0457981679504,56.0457981679504,3764.66116813474,0.0,1.0
2020-08-10,61.8677,61.91,61.57,61.58,9381,57.0581640170365,57.097175655386,56.7836069310631,56.792829540602,10171.741479917,0.0,1.0
2020-08-11,61.7173,62.5009,61.645,62.24,10007,56.9194559695713,57.6421396530402,56.852776502605,57.40152177017,10850.5081536648,0.0,1.0
2020-08-12,62.1856,62.2851,62.145,62.16,11987,57.3513507742784,57.4431157391905,57.3139069795504,57.3277408938588,12997.4059396403,0.0,1.0
2020-08-13,61.9994,62.2013,61.87,62.2012,13881,57.1796257846639,57.3658302712545,57.0602852172304,57.3657380451591,15051.0546298613,0.0,1.0
2020-08-14,62.08,62.2306,61.8587,62.0,15843,57.2539600175475,57.3928525172035,57.0498636684514,57.1801791412362,17178.4351632369,0.0,1.0
2020-08-17,62.181,62.24,62.07,62.07,7282,57.3471083738905,57.40152177017,57.2447374080086,57.2447374080086,7895.81296842084,0.0,1.0
2020-08-18,61.9703,62.1634,61.8862,61.9876,42727,57.1527879909057,57.330876581102,57.0752258446834,57.168743105408,46328.5362128148,0.0,1.0
2020-08-19,61.6966,62.1222,61.6966,62.0792,12650,56.9003651678257,57.2928794298017,56.9003651678257,57.2532222087844,13716.2914103988,0.0,1.0
2020-08-20,61.5,61.565,61.14,61.14,2605,56.7190486642908,56.7789956262937,56.38703472089,56.38703472089,2824.58016791215,0.0,1.0
2020-08-21,61.4343,61.435,61.245,61.245,778,56.6584561196201,56.6591017022879,56.4838721210486,56.4838721210486,843.579029034801,0.0,1.0
2020-08-24,62.1595,62.1595,61.6984,61.6984,2529,57.3272797633818,57.3272797633818,56.9020252375427,56.9020252375427,2742.17399026865,0.0,1.0
2020-08-25,62.2537,62.63,62.06,62.63,2909,57.4141567452383,57.7612035421875,57.2355147984697,57.7612035421875,3154.20487848616,0.0,1.0
2020-08-26,62.3613,62.41,62.2198,62.2198,3681,57.513392023877,57.5583061323315,57.3828920989014,57.3828920989014,3991.27815665437,0.0,1.0
2020-08-27,62.6882,62.8616,62.4223,62.72,3390,57.8148791297039,57.9747991791086,57.5696499420644,57.8442070280377,3675.74923962465,0.0,1.0
2020-08-28,63.2,63.2,62.769,62.864,9221,58.2868922859053,58.2868922859053,57.8893978147783,57.977012605398,9998.25479014125,0.0,1.0
2020-08-31,62.8598,62.9799,62.8,62.9799,11451,57.9731391093916,58.0839026499539,57.9179879043489,58.0839026499539,12416.2255288914,0.0,1.0
2020-09-01,63.124,63.124,62.87,62.87,14545,58.2168004534096,58.2168004534096,57.9825461711213,57.9825461711213,15771.0243924308,0.0,1.0
2020-09-02,64.2857,64.3,63.351,63.67,5043,59.2881910035447,59.3013793351853,58.4261536899428,58.720354934234,5468.08360337082,0.0,1.0
2020-09-03,62.546,64.1759,62.27,64.17,5015,57.6837336220607,59.1869267508074,57.4291895987868,59.1814854111795,5437.72343266005,0.0,1.0
2020-09-04,62.27,62.99,61.48,62.99,7671,57.4291895987868,58.0932174855882,56.7006034452129,58.0932174855882,8317.60248293824,0.0,1.0
2020-09-08,60.94,61.5944,60.92,61.29,8590,56.2025825301119,56.8061100983381,56.184137311034,56.5253738639737,9314.06665733796,0.0,1.0
2020-09-09,61.81,62.1423,61.4759,61.6887,13642,57.004949559997,57.3114168749749,56.696822175302,56.89307930629,14791.9088870087,0.0,1.0
2020-09-10,60.9532,62.06,60.94,62.06,10545,56.2147563747032,57.2355147984697,56.2025825301119,57.2355147984697,11433.857148036,0.0,1.0
2020-09-11,61.0505,61.268,60.59,61.0699,4508,56.3044923655168,56.5050841229881,55.87979119625,56.3223842280223,4887.98748443301,0.0,1.0
2020-09-14,62.1731,62.22,62.0,62.0,2545,57.3398225123547,57.3830765510922,57.1801791412362,57.1801791412362,2759.52265924623,0.0,1.0
2020-09-15,62.2654,62.6099,62.21,62.42,6532,57.4249471983989,57.7426660970143,57.3738539415533,57.5675287418704,7082.5941100968,0.0,1.0
2020-09-16,62.566,63.17,62.5037,62.53,6782,57.7021788411385,58.2592244572886,57.6447219837111,57.6689774467984,7353.66706287148,0.0,1.0
2020-09-17,62.1714,62.2187,61.47,61.47,5422,57.3382546687331,57.3818776118522,56.691380835674,56.691380835674,5879.03019977724,0.0,1.0
2020-09-18,61.6331,62.2481,61.25,62.07,3621,56.8418015972536,57.4089920838966,56.488483425818,57.2447374080086,3926.22064798845,0.0,1.0
2020-09-21,60.36,60.36,59.671,60.2685,26651,55.6676711768551,55.6676711768551,55.0322333796243,55.5832842995741,28897.4610575919,0.0,1.0
2020-09-22,60.6876,60.6876,60.2,60.56,13578,55.9698038653498,55.9698038653498,55.5201094242326,55.8521233676333,14722.5142110984,0.0,1.0
2020-09-23,59.1406,60.1868,59.14,60.1393,4523,54.7847621756058,55.7539071992971,54.7842063669514,55.7099056808252,4882.61558830144,0.262069,1.0
2020-09-24,59.1946,59.51,58.78,58.78,2780,54.8347849545002,55.1269550371538,54.450721174322,54.450721174322,3001.0327958165,0.0,1.0
2020-09-25,60.1115,60.1115,59.06,59.06,2483,55.6841532131721,55.6841532131721,54.7100985463671,54.7100985463671,2680.4188604361,0.0,1.0
2020-09-28,61.1625,61.2617,61.1625,61.2617,2504,56.6577447060985,56.7496384036231,56.6577447060985,56.7496384036231,2703.08853263471,0.0,1.0
2020-09-29,60.8399,61.28,60.695,61.28,5539,56.3589049195923,56.7665905675817,56.2246771295589,56.7665905675817,5979.39591943437,0.0,1.0
2020-09-30,61.07,61.6,60.73,61.335,10529,56.5720575385479,57.063021849919,56.2570993010646,56.8175396942334,11366.141837105,0.0,1.0
2020-10-01,61.4678,61.57,61.15,61.56,12715,56.9405586764034,57.0352314171998,56.6461653591322,57.0259679396268,13725.9467621607,0.0,1.0
2020-10-02,61.71,61.93,60.73,60.73,7229,57.1649201032224,57.3687166098292,56.2570993010646,56.2570993010646,7803.76477732282,0.0,1.0
2020-10-05,62.7785,62.8299,62.41,62.41,4397,58.1547226819016,58.202336956627,57.8133635333351,57.8133635333351,4746.59755510976,0.0,1.0
2020-10-06,62.3193,63.579,62.3193,62.87,6005,57.7293437917476,58.8962640616233,57.7293437917476,58.2394835016949,6482.44674060362,0.0,1.0
2020-10-07,63.43,63.47,63.1101,63.34,19859,58.7582382457851,58.7952921560772,58.4618995982235,58.6748669476277,21437.9533424891,0.0,1.0
2020-10-08,64.1024,64.1024,63.6,63.6,3810,59.3811144777962,59.3811144777962,58.9157173645267,58.9157173645267,4112.9262417485,0.0,1.0
2020-10-09,64.38,64.59,64.2408,64.3,8683,59.6382686152237,59.8328016442576,59.509321007407,59.5641607946394,9373.36970002685,0.0,1.0
2020-10-12,64.8112,64.9,64.5366,64.5366,3846,60.0377097681732,60.1199694490218,59.7833346740175,59.7833346740175,4151.78853694613,0.0,1.0
2020-10-13,64.4165,64.75,64.4157,64.75,1042,59.6720803083653,59.9810172854262,59.6713392301595,59.9810172854262,1124.84754433122,0.0,1.0
2020-10-14,64.1768,64.5888,64.07,64.48,5357,59.4500347509396,59.8316900269488,59.3511008104595,59.7309033909541,5782.92542704639,0.0,1.0
2020-10-15,64.3305,64.3305,63.97,63.97,2068,59.5924144012372,59.5924144012372,59.2584660347291,59.2584660347291,2232.42295746349,0.0,1.0
2020-10-16,64.3,64.6412,64.3,64.4471,10400,59.5641607946394,59.8802306494315,59.5641607946394,59.7004265497388,11226.8852793135,0.0,1.0
2020-10-19,63.4793,64.5856,63.4793,64.508,2317,58.8039071902201,59.8287257141254,58.8039071902201,59.7568411281586,2501.22049924706,0.0,1.0
2020-10-20,63.89,64.3376,63.81,64.0581,5270,59.1843582141448,59.5989914703141,59.1102503935605,59.3400772721476,5689.00821365214,0.0,1.0
2020-10-21,63.6476,63.8987,63.5943,63.72,20192,58.9598115177744,59.1924174396334,58.9104371823101,59.0268790954032,21797.4295730671,0.0,1.0
2020-10-22,64.255,64.2837,63.595,63.77,10717,59.5224751455608,59.5490613261954,58.9110856257402,59.0731964832684,11569.0893786926,0.0,1.0
2020-10-23,64.5638,64.5638,64.1781,64.41,6864,59.8085313330162,59.8085313330162,59.4512390030241,59.6660590479429,7409.74428434691,0.0,1.0
2020-10-26,63.1079,63.745,62.8101,63.69,11329,58.4598616331575,59.0500377893358,58.1839952710324,58.9990886626841,12229.7483970522,0.0,1.0
2020-10-27,62.5911,63.253,62.5911,63.253,5269,57.9811251121828,58.5942746927423,57.9811251121828,58.5942746927423,5687.9287054522,0.0,1.0
2020-10-28,60.7,61.67,60.7,61.67,15255,56.2293088683455,57.1278661929302,56.2293088683455,57.1278661929302,16467.897589993,0.0,1.0
2020-10-29,61.4115,61.6679,60.59,60.96,13475,56.8884052976672,57.1259208626399,56.127410615042,56.4701592852445,14546.3729941105,0.0,1.0
2020-10-30,60.671,61.1357,60.2761,61.0293,7564,56.2024447833837,56.6329185862028,55.8366300540243,56.5343551848256,8165.4000243007,0.0,1.0
2020-11-02,61.9365,61.9833,61.46,61.46,3486,57.3747378702517,57.4180909452935,56.9333331638964,56.9333331638964,3763.16558496989,0.0,1.0
2020-11-03,63.3498,63.3999,63.11,63.156,5941,58.6839451556493,58.7303551782902,58.4618069634478,58.5044189602838,6413.35821580784,0.0,1.0
2020-11-04,63.73,64.535,63.26,63.26,5785,59.0361425729762,59.7818525176058,58.6007591270434,58.6007591270434,6244.95493661814,0.0,1.0
2020-11-05,65.0364,65.23,64.79,64.79,5270,60.246323283118,60.425664208932,60.0180711957183,60.0180711957183,5689.00821365213,0.0,1.0
2020-11-06,64.9688,65.5,64.825,65.5,8632,60.1837021747243,60.6757781034041,60.050493367224,60.6757781034041,9318.3147818302,0.0,1.0
2020-11-09,66.8868,68.53,66.8868,68.53,96635,61.9604371732331,63.4826118080348,61.9604371732331,63.4826118080348,104318.274900621,0.0,1.0
2020-11-10,67.1,67.18,66.485,67.18,16724,62.1579345150903,62.2320423356746,61.5882306443484,62.2320423356746,18053.6951356961,0.0,1.0
2020-11-11,67.195,67.3,66.905,67.15,61246,62.2459375520342,62.3432040665511,61.977296702416,62.2042519029555,66115.5592131571,0.0,1.0
2020-11-12,66.33,66.9427,65.955,66.76,4842,61.4446467419663,62.0122200128664,61.0972663329773,61.842976277607,5226.97870408038,0.0,1.0
2020-11-13,67.6473,67.749,67.1739,67.1739,17412,62.6649246426627,62.7591342095805,62.2263916143551,62.2263916143551,18796.3967772507,0.0,1.0
2020-11-16,68.7393,69.22,68.29,69.22,12097,63.6764963936385,64.1217917605745,63.2602883462819,64.1217917605745,13058.8106946015,0.0,1.0
2020-11-17,68.7217,68.939,68.3,68.3,7155,63.66019267311,63.8614880407721,63.2695518238549,63.2695518238549,7723.8811705277,0.0,1.0
2020-11-18,68.07,69.19,68.06,69.19,139383,63.056491839675,64.0940013278554,63.047228362102,64.0940013278554,150465.0914314,0.0,1.0
2020-11-19,68.45,68.46,67.925,67.96,5000,63.4085039874505,63.4177674650236,62.922171414866,62.9545935863716,5397.54099966996,0.0,1.0
2020-11-20,68.15,68.59,68.15,68.59,10817,63.1305996602594,63.5381926734731,63.1305996602594,63.5381926734731,11677.040198686,0.0,1.0
2020-11-23,69.04,69.24,68.6602,69.01,14950,63.9550491642598,64.1403187157206,63.6032222860358,63.9272587315407,16138.6475890132,0.0,1.0
2020-11-24,70.24,70.38,69.57,70.27,19013,65.0666664730245,65.196355159047,64.4460134756309,65.0944569057436,20524.689405345,0.0,1.0
2020-11-25,69.8991,69.99,69.604,69.7555,42682,64.7508745225596,64.8350795336985,64.4775092993792,64.6178509846107,46075.5689895826,0.0,1.0
2020-11-27,69.9622,70.058,69.94,69.95,4113,64.8093270660455,64.8980711811952,64.7887621458333,64.7980256234063,4440.0172263285,0.0,1.0
2020-11-30,69.355,69.96,69.2817,69.58,6760,64.2468487078105,64.8072891009794,64.1789474172002,64.4552769532039,7297.47543155378,0.0,1.0
2020-12-01,69.9871,70.3021,69.915,69.92,4342,64.8323931252023,65.124192668753,64.7656034519007,64.7702351906872,4687.22460411339,0.0,1.0
2020-12-02,69.91,70.04,69.53,69.82,80283,64.7609717131142,64.8813969215637,64.4089595653387,64.6776004149568,86666.1568153006,0.0,1.0
2020-12-03,70.2766,70.62,70.1693,70.1758,7071,65.1005708009418,65.4186786208,65.0011736865831,65.0071949470056,7633.20248173325,0.0,1.0
2020-12-04,71.2664,71.2664,70.8421,70.8723,5070,66.0174698111212,66.0174698111212,65.6244204576971,65.6523961599677,5473.10657366533,0.0,1.0
2020-12-07,71.0738,71.62,70.9158,71.62,6875,65.8390552330645,66.3450263781038,65.6926922874104,66.3450263781038,7421.61887454618,0.0,1.0
2020-12-08,71.4031,71.54,71.01,71.01,5672,66.1441015495446,66.2709185575195,65.7799542461485,65.7799542461485,6122.9705100256,0.0,1.0
2020-12-09,70.97,71.5,70.6526,71.27,14860,65.7429003358563,66.2338646472274,65.4488775576881,66.0208046630475,16041.4918510191,0.0,1.0
2020-12-10,71.11,71.159,70.57,70.57,30461,65.8725890218789,65.9179800619867,65.3723612329348,65.3723612329348,32882.8992781893,0.0,1.0
2020-12-11,70.888,70.97,70.325,70.81,7937,65.6669398197574,65.7429003358563,65.1454060323953,65.5946846946877,8568.05658287608,0.0,1.0
2020-12-14,70.456,71.45,70.38,71.24,5292,65.4730422652851,66.3967422200326,65.4024173190468,66.2015943422691,5694.75831731273,0.222686,1.0
2020-12-15,71.3313,71.39,70.9,70.9,6111,66.2864372053158,66.3409856835288,65.8856406354138,65.8856406354138,6576.08996165874,0.0,1.0
2020-12-16,71.4167,71.81,71.28,71.81,93781,66.365797342273,66.7312814390559,66.238765366605,66.7312814390559,100918.391866195,0.0,1.0
2020-12-17,72.02,72.2,71.67,72.2,14035,66.9264293168195,67.0936989263311,66.6011828538802,67.0936989263311,15103.1619394339,0.0,1.0
2020-12-18,71.8716,72.26,71.49,72.26,6682,66.7885248165332,67.149455462835,66.4339132443685,67.149455462835,7190.54706656909,0.0,1.0
2020-12-21,71.4338,71.5899,70.495,70.67,12818,66.3816879551766,66.5267478776475,65.5092840140126,65.6719072454822,13793.5397035742,0.0,1.0
2020-12-22,71.5065,71.7064,71.4064,71.5,97335,66.4492462919071,66.6350084860259,66.3562258035065,66.4432060004525,104742.876193431,0.0,1.0
2020-12-23,71.7986,72.05,71.79,71.99,7515,66.7206876971201,66.9543075850714,66.7126959268879,66.8985510485675,8086.94420910907,0.0,1.0
2020-12-24,71.8059,71.8059,71.519,71.7181,8691,66.7274714090615,66.7274714090615,66.4608622370121,66.6458810106441,9352.44605740077,0.0,1.0
2020-12-28,71.7115,72.55,71.7115,72.55,4707,66.6397477916287,67.4189453892704,66.6397477916287,67.4189453892704,5065.23571420843,0.0,1.0
2020-12-29,71.36,71.975,71.185,71.975,11556,66.3131074152768,66.8846119144415,66.1504841838072,66.8846119144415,12435.4926520911,0.0,1.0
2020-12-30,71.8152,71.99,71.5,71.5,6675,66.7361136722196,66.8985510485675,66.4432060004525,66.4432060004525,7183.01431747212,0.0,1.0
2020-12-31,72.1988,72.245,71.67,72.19,5537,67.092583795601,67.135516328709,66.6011828538802,67.0844061702471,5958.40453570684,0.0,1.0
2021-01-04,71.03,72.56,70.54,72.56,24330,66.0064464645055,67.4282381453543,65.5511014163905,67.4282381453543,26181.6836470557,0.0,1.0
2021-01-05,71.6605,71.83,71.11,71.15,8531,66.5923547356004,66.7498669512239,66.0807885131773,66.1179595375133,9180.26893518422,0.0,1.0
2021-01-06,72.99,73.52,71.57,71.57,9383,67.8278266569655,68.3203427294164,66.5082552930404,66.5082552930404,10097.1121109874,0.0,1.0
2021-01-07,74.0561,74.085,73.36,73.36,88439,68.8185273830785,68.8453834481612,68.1716586320727,68.1716586320727,95169.8281981898,0.0,1.0
2021-01-08,74.1801,74.37,73.7057,74.07,10135,68.9337575585198,69.1102269965546,68.4929092098959,68.8314443140352,10906.3445854052,0.0,1.0
2021-01-11,74.1186,74.4,73.7,73.7,12592,68.8766071086034,69.1381052648066,68.487612338928,68.487612338928,13550.3395184433,0.0,1.0
2021-01-12,74.75,74.75,74.33,74.61,33096,69.4633517277458,69.4633517277458,69.0730559722187,69.3332531425701,35614.8377304955,0.0,1.0
2021-01-13,74.49,75.08,74.44,75.08,5899,69.2217400695624,69.7700126785171,69.1752762891425,69.7700126785171,6347.9552747218,0.0,1.0
2021-01-14,74.61,75.27,74.565,75.27,9101,69.3332531425701,69.9465750441127,69.2914357401922,69.9465750441127,9793.64993308072,0.0,1.0
2021-01-15,73.9579,74.24,73.48,74.0,22139,68.7272725183338,68.9894211674629,68.2831717050804,68.7663950214474,23823.9331797027,0.0,1.0
2021-01-19,74.4506,74.4891,74.195,74.31,20408,69.1851266105915,69.2209037215148,68.947603765085,69.0544704600507,21961.1919387222,0.0,1.0
2021-01-20,75.05,75.15,74.675,75.15,8879,69.7421344102652,69.835061971105,69.393656057116,69.835061971105,9554.75417600524,0.0,1.0
2021-01-21,74.67,75.28,74.56,75.28,11636,69.389009679074,69.9558678001967,69.2867893621502,69.9558678001967,12521.5812131993,0.0,1.0
2021-01-22,74.4646,74.465,74.02,74.41,7458,69.1981364691091,69.1985081793524,68.7849805336153,69.1473980208905,8025.60610931941,0.0,1.0
2021-01-25,74.2397,74.55,73.6732,74.32,12963,68.9891423847804,69.2774966060662,68.4627077526229,69.0637632161347,13949.5752205829,0.0,1.0
2021-01-26,73.7008,74.77,73.7008,74.77,31321,68.4883557594147,69.4819372399138,68.4883557594147,69.4819372399138,33704.7477809055,0.0,1.0
2021-01-27,71.81,72.91,71.75,72.84,46812,66.7312814390559,67.7534846082936,66.675524902552,67.6884353157058,50374.7215325101,0.0,1.0
2021-01-28,72.8542,73.37,72.05,72.05,43391,67.701631029345,68.1809513881567,66.9543075850714,66.9543075850714,46693.3594381173,0.0,1.0
2021-01-29,71.7869,72.63,71.2256,72.63,16712,66.7098151725019,67.4932874379422,66.1882127735081,67.4932874379422,17983.9004155197,0.0,1.0
2021-02-01,72.51,72.74,71.915,72.04,21962,67.3817743649344,67.595507754866,66.8288553779377,66.9450148289874,23633.4622382506,0.0,1.0
2021-02-02,73.78,73.9799,73.295,73.37,40630,68.5619543875998,68.7477165817186,68.1112557175268,68.1809513881567,43722.2279728678,0.0,1.0
2021-02-03,73.76,74.02,73.65,73.74,25587,68.5433688754319,68.7849805336153,68.4411485585081,68.5247833632639,27534.3501634695,0.0,1.0
2021-02-04,74.76,74.76,74.18,74.18,17316,69.4726444838298,69.4726444838298,68.933664630959,68.933664630959,18633.8690518872,0.0,1.0
2021-02-05,75.35,75.38,75.1207,75.28,15613,70.0209170927846,70.0487953610365,69.8078341957789,69.9558678001967,16801.2588072947,0.0,1.0
2021-02-08,76.14,76.14,75.79,75.82,10729,70.755044823419,70.755044823419,70.4297983604797,70.4576766287316,11545.5521516342,0.0,1.0
2021-02-09,76.23,76.4,75.95,76.4,33795,70.8386796281748,70.9966564816024,70.5784824578234,70.9966564816024,36367.0365331791,0.0,1.0
2021-02-10,76.3128,76.74,76.1,76.33,235325,70.9156236485501,71.3126101884577,70.717873799083,70.9316071890146,253234.883035075,0.0,1.0
2021-02-11,76.59,76.88,75.9625,76.88,67976,71.173218847198,71.4427087736334,70.5900984029283,71.4427087736334,73149.4503737056,0.0,1.0
2021-02-12,77.0123,77.0435,76.5717,76.5717,12681,71.5656519366245,71.5946453356065,71.1562131035644,71.1562131035644,13646.1130426762,0.0,1.0
2021-02-16,77.01,77.42,76.94,77.42,16841,71.5635146027252,71.9445176021683,71.4984653101373,71.9445176021683,18122.7182203068,0.0,1.0
2021-02-17,76.71,76.79,76.165,76.34,12319,71.2847319202058,71.3590739688776,70.7782767136289,70.9408999450986,13256.5623036613,0.0,1.0
2021-02-18,76.3633,76.6,75.915,76.6,13585,70.9625520667742,71.182511603282,70.5459578115294,71.182511603282,14618.9137831998,0.0,1.0
2021-02-19,77.02,77.21,76.9,76.94,44084,71.5728073588091,71.7493697244047,71.4612942858014,71.4984653101373,47439.1015987178,0.0,1.0
2021-02-22,76.4666,76.93,76.4666,76.8,11533,71.0585462371217,71.4891725540533,71.0585462371217,71.3683667249616,12410.7421907724,0.0,1.0
2021-02-23,76.5258,76.66,75.421,75.421,9305,71.1135593531389,71.2382681397859,70.0868956609808,70.0868956609808,10013.1757639068,0.0,1.0
2021-02-24,77.46,77.582,76.355,76.355,12992,71.9816886265042,72.0950602507288,70.9548390792245,70.9548390792245,13980.7823239847,0.0,1.0
2021-02-25,75.46,77.19,75.2068,77.19,14762,70.1231374097083,71.7307842122368,69.887844825662,71.7307842122368,15885.4917385054,0.0,1.0
2021-02-26,75.3829,75.985,74.565,75.42,9828,70.0514902603009,70.6110071041173,69.2914357401922,70.0859663853724,10575.9797321522,0.0,1.0
2021-03-01,76.88,77.26,76.4,76.53,41260,71.4427087736334,71.7958335048247,70.9966564816024,71.1174623106942,44400.1753915955,0.0,1.0
2021-03-02,76.5507,76.95,76.41,76.6819,18028,71.136698315788,71.5077580662213,71.0059492376864,71.2586192756098,19400.0572457509,0.0,1.0
2021-03-03,75.52,76.44,75.52,76.38,7711,70.1788939462122,71.0338275059383,70.1788939462122,70.9780709694345,8297.86118382435,0.0,1.0
2021-03-04,74.34,75.75,73.31,75.175,29235,69.0823487283027,70.3926273361438,68.1251948516528,69.8582938613149,31459.9885500071,0.0,1.0
2021-03-05,75.85,75.85,73.87,74.99,6129,70.4855548969835,70.4855548969835,68.6455891923556,69.6863778737613,6595.45988790811,0.0,1.0
2021-03-08,75.99,77.03,75.99,76.555,26559,70.6156534821593,71.5821001148931,70.6156534821593,71.1406942009041,28580.3261809351,0.0,1.0
2021-03-09,76.6024,77.14,76.48,76.48,25743,71.1847418647422,71.6843204318169,71.0709985302743,71.0709985302743,27702.2228576307,0.0,1.0
2021-03-10,77.27,77.58,77.14,77.58,14099,71.8051262609086,72.093201699512,71.6843204318169,72.093201699512,15172.0327883205,0.0,1.0
2021-03-11,78.08,78.35,77.7375,78.22,27834,72.557839503711,72.8087439179784,72.2395626078347,72.6879380888867,29952.3626235983,0.0,1.0
2021-03-12,78.5,78.5,77.9453,78.08,14986,72.9481352592381,72.9481352592381,72.4326660792598,72.557839503711,16126.5397096086,0.0,1.0
2021-03-15,79.21,79.21,78.36,78.93,10831,73.6079209412006,73.6079209412006,72.8180366740624,73.3477237708492,11655.3150670473,0.0,1.0
2021-03-16,78.6055,79.18,78.5959,79.18,13898,73.0461738359241,73.5800426729487,73.0372527900835,73.5800426729487,14955.735278536,0.0,1.0
2021-03-17,78.8641,79.03,78.03,78.03,16139,73.2864845082558,73.440651331689,72.5113757232911,72.5113757232911,17367.2910965816,0.0,1.0
2021-03-18,77.95,78.9998,77.8,78.53,178955,72.4370336746192,73.4125872083154,72.2976423333595,72.97601352749,192574.730664153,0.0,1.0
2021-03-19,78.0166,78.36,77.5,78.36,9840,72.4989234301385,72.8180366740624,72.0188596508402,72.8180366740624,10588.8930163185,0.0,1.0
2021-03-22,78.18,78.54,77.83,78.54,13353,72.6507670645508,72.985306283574,72.3255206016115,72.985306283574,14369.2569559858,0.0,1.0
2021-03-23,77.055,77.9303,76.87,77.9303,21276,71.6053320051031,72.4187269451338,71.4334160175495,72.4187269451338,22895.2528267471,0.0,1.0
2021-03-24,76.72,77.7693,76.7,77.5,82171,71.2940246762898,72.2691135721817,71.2754391641218,72.0188596508402,88424.789435356,0.0,1.0
2021-03-25,77.24,77.24,75.66,76.53,27903,71.9819609042575,71.9819609042575,70.5095178924925,71.3202934749201,29941.2198962827,0.220293,1.0
2021-03-26,78.53,78.55,77.36,77.9,23704,73.1841453885466,73.2027839076829,72.0937920190751,72.5970320357543,25435.497130111,0.0,1.0
2021-03-29,78.1,78.61,77.715,78.61,18312,72.7834172271169,73.2586994650917,72.4246257337438,73.2586994650917,19649.6297437813,0.0,1.0
2021-03-30,78.17,78.325,77.96,78.18,32563,72.8486520440938,72.9931005673999,72.652947593163,72.857971303662,34941.6171552398,0.0,1.0
2021-03-31,78.36,78.74,78.2653,78.74,19452,73.0257179758884,73.3798498394774,72.9374645877781,73.3798498394774,20872.9028929682,0.0,1.0
2021-04-01,79.23,79.23,78.63,78.84,10305,73.8364935583159,73.8364935583159,73.2773379842279,73.4730424351587,11057.7454406764,0.0,1.0
2021-04-05,79.86,80.19,79.599,80.19,11016,74.4236069111083,74.7311424768566,74.18037423638,74.7311424768566,11820.6815889851,0.0,1.0
2021-04-06,80.06,80.21,79.91,80.16,15979,74.6099921024709,74.7497809959929,74.4702032089489,74.7031846981523,17146.2119744365,0.0,1.0
2021-04-07,79.74,80.0513,79.5904,80.0513,15145,74.3117757962907,74.6018843466467,74.1723596731514,74.6018843466467,16251.2910916103,0.0,1.0
2021-04-08,79.97,80.28,79.56,80.28,12924,74.5261187663577,74.8150158129698,74.1440291240643,74.8150158129698,13868.05454394,0.0,1.0
2021-04-09,80.37,80.37,79.8893,80.33,8101,74.898889149083,74.898889149083,74.4509123416429,74.8616121108105,8692.75068558171,0.0,1.0
2021-04-12,80.52,80.54,80.23,80.32,13446,75.038678042605,75.0573165617413,74.7684195151292,74.8522928512424,14428.184880673,0.0,1.0
2021-04-13,80.61,80.67,80.3,80.67,4608,75.1225513787182,75.178466936127,74.8336543321061,75.178466936127,4944.59883460814,0.0,1.0
2021-04-14,80.63,81.0697,80.6001,80.8,14591,75.1411898978545,75.5509577410653,75.1133253117458,75.2996173105128,15656.8232629703,0.0,1.0
2021-04-15,81.42,81.435,80.9966,81.41,31101,75.877411403737,75.8913902930892,75.4828339536222,75.8680921441689,33372.8229937386,0.0,1.0
2021-04-16,81.7,82.0,81.5,82.0,23320,76.1383506716447,76.4179284586887,75.951965480282,76.4179284586887,25023.4472272269,0.0,1.0
2021-04-19,81.25,81.93,81.045,81.93,16781,75.7189839910787,76.3526936417118,75.527939169932,76.3526936417118,18006.7953653557,0.0,1.0
2021-04-20,80.73,81.25,80.43,81.25,112861,75.2343824935358,75.7189839910787,74.9548047064918,75.7189839910787,121105.114816126,0.0,1.0
2021-04-21,81.64,81.72,80.6517,80.78,14664,76.0824351142359,76.156989190781,75.1614126911173,75.2809787913765,15735.1556663832,0.0,1.0
2021-04-22,81.29,82.085,81.08,81.81,34589,75.7562610293513,76.4971421650178,75.5605565784205,76.2408625268942,37115.6096116017,0.0,1.0
2021-04-23,82.15,82.3851,81.64,81.64,14818,76.5577173522107,76.7768131446575,76.0824351142359,76.0824351142359,15900.4048461856,0.0,1.0
2021-04-26,82.45,82.5689,82.361,82.55,11259,76.8372951392547,76.9481011355198,76.7543537290983,76.930487734936,12081.4319181539,0.0,1.0
2021-04-27,82.5006,82.54,82.261,82.54,32425,76.8844505926694,76.9211684753679,76.661161133417,76.9211684753679,34793.5367213908,0.0,1.0
2021-04-28,82.375,82.59,82.35,82.56,24349,76.7674006924937,76.9677647732085,76.7441025435733,76.9398069945041,26127.6122013614,0.0,1.0
2021-04-29,82.83,82.85,82.305,82.8,15817,77.1914270028437,77.21006552198,76.7021658755167,77.1634692241393,16972.3784216573,0.0,1.0
2021-04-30,82.22,82.56,82.05,82.56,36839,76.6229521691876,76.9398069945041,76.4645247565293,76.9398069945041,39529.9645113127,0.0,1.0
2021-05-03,82.53,82.8638,82.48,82.74,10146,76.9118492157997,77.222926100184,76.8652529179591,77.1075536667305,10887.1310277635,0.0,1.0
2021-05-04,82.19,82.34,81.65,82.34,12413,76.5949943904832,76.7347832840052,76.0917543738041,76.7347832840052,13319.7277200501,0.0,1.0
2021-05-05,82.21,82.4,82.08,82.4,18600,76.6136329096195,76.790698841414,76.4924825352337,76.790698841414,19958.6671709443,0.0,1.0
2021-05-06,82.53,82.53,81.6529,81.715,30898,76.9118492157997,76.9118492157997,76.0944569590788,76.1523295609969,33154.9945294536,0.0,1.0
2021-05-07,83.37,83.37,82.77,82.77,46246,77.6946670195229,77.6946670195229,77.1355114454349,77.1355114454349,49624.1140853489,0.0,1.0
2021-05-10,82.93,83.8,82.93,83.7,12266,77.284619598525,78.0953951809526,77.284619598525,78.0022025852713,13161.9898666023,0.0,1.0
2021-05-11,82.15,82.379,81.5501,82.17,17550,76.5577173522107,76.7711283963209,75.9986549707184,76.5763558713469,18831.9682177458,0.0,1.0
2021-05-12,80.24,81.7224,80.199,81.5,35323,74.7777387746973,76.1592258130773,74.739529810468,75.951965480282,37903.2258322186,0.0,1.0
2021-05-13,81.23,81.62,80.46,80.46,53393,75.7003454719425,76.0637965950996,74.9827624851962,74.9827624851962,57293.1782934532,0.0,1.0
2021-05-14,82.6023,82.71,81.834,81.96,24207,76.9792274624773,77.0795958880261,76.2632287498577,76.3806514204161,25975.2395810241,0.0,1.0
2021-05-17,82.401,82.64,81.985,82.64,10716,76.7916307673708,77.0143610710492,76.4039495693365,77.0143610710492,11498.7676023569,0.0,1.0
2021-05-18,81.9085,82.68,81.9085,82.68,8809,76.3326572336403,77.0516381093217,76.3326572336403,77.0516381093217,9452.4676940241,0.0,1.0
2021-05-19,81.3632,81.3632,80.445,81.15,11202,75.82447800939,75.82447800939,74.968783595844,75.6257913953974,12020.2682606945,0.0,1.0
2021-05-20,82.2344,82.42,81.5963,81.76,70451,76.6363719029657,76.8093373605503,76.0417099499232,76.1942662290535,75597.2075731289,0.0,1.0
2021-05-21,82.3,82.86,82.29,82.73,16128,76.6975062457327,77.2193847815481,76.6881869861645,77.0982344071624,17306.0959211285,0.0,1.0
2021-05-24,82.85,83.11,82.59,82.59,13802,77.21006552198,77.4523662707514,76.9677647732085,76.9677647732085,14810.1894781383,0.0,1.0
2021-05-25,82.48,83.29,82.4,83.29,28563,76.8652529179591,77.6201129429778,76.790698841414,77.6201129429778,30649.4306668646,0.0,1.0
2021-05-26,82.78,82.84,82.51,82.84,30621,77.144830705003,77.2007462624118,76.8932106966635,77.2007462624118,32857.7606151336,0.0,1.0
2021-05-27,83.26,83.26,83.1,83.1692,7813,77.5921551642734,77.5921551642734,77.4430470111833,77.5075362873948,8383.7132584187,0.0,1.0
2021-05-28,83.4,83.52,83.37,83.5,9113,77.7226247982273,77.8344559130449,77.6946670195229,77.8158173939086,9778.67386714061,0.0,1.0
2021-06-01,83.52,84.07,83.3308,84.07,14896,77.8344559130449,78.3470151892922,77.6581355220158,78.3470151892922,15984.1024827089,0.0,1.0
2021-06-02,83.5811,83.77,83.39,83.77,13491,77.8913965890062,78.0674374022482,77.7133055386591,78.0674374022482,14476.4719786672,0.0,1.0
2021-06-03,83.27,83.44,82.78,83.05,19849,77.6014744238415,77.7599018364998,77.144830705003,77.3964507133426,21298.9024019394,0.0,1.0
2021-06-04,83.88,83.88,83.6,83.72,5289,78.1699492574976,78.1699492574976,77.9090099895899,78.0208411044075,5675.343584254,0.0,1.0
2021-06-07,83.9257,83.97,83.8201,83.97,15394,78.212538273724,78.2538225936108,78.1141268926845,78.2538225936108,16518.4797005116,0.0,1.0
2021-06-08,84.15,84.2,83.869,84.07,5806,78.4215692658372,78.4681655636779,78.1596980719727,78.3470151892922,6230.10868787649,0.0,1.0
2021-06-09,83.83,84.36,83.81,84.36,27143,78.123352959657,78.617273716768,78.1047144405207,78.617273716768,29125.7044634915,0.0,1.0
2021-06-10,83.9,84.0,83.67,83.99,14141,78.4023659995711,78.4958133964717,78.1874369866998,78.4864686567816,15132.5777592795,0.229394,1.0
2021-06-11,84.1603,84.1603,83.85,84.03,12012,78.6456095737033,78.6456095737033,78.3556423011209,78.5238476155419,12854.2906473704,0.0,1.0
2021-06-14,84.0105,84.19,83.8101,84.16,12121,78.5056253731462,78.6733634505828,78.3183567897575,78.6453292315126,12970.9338109205,0.0,1.0
2021-06-15,83.848,84.03,83.69,84.02,11110,78.3537733531828,78.5238476155419,78.20612646608,78.5145028758518,11889.0417159745,0.0,1.0
2021-06-16,83.4,83.99,83.0335,83.99,9308,77.9351290150683,78.4864686567816,77.5926443054278,78.4864686567816,9960.68409471561,0.0,1.0
2021-06-17,83.06,83.56,82.54,83.54,19092,77.6174078656064,78.0846448501092,77.1314814017235,78.0659553707291,20430.7456742921,0.0,1.0
2021-06-18,81.92,82.57,81.92,82.31,26103,76.55210754094,77.1595156207937,76.55210754094,76.9165523888522,27933.3623683242,0.0,1.0
2021-06-21,83.28,83.28,82.21,82.21,9195,77.8229921387877,77.8229921387877,76.8231049919516,76.8231049919516,9839.76044809948,0.0,1.0
2021-06-22,83.6473,83.7853,83.17,83.51,11417,78.1662244276034,78.2951818353262,77.720200002197,78.0379211516589,12217.5687912944,0.0,1.0
2021-06-23,83.6293,83.81,83.62,83.65,8520,78.1494038961613,78.3182633423606,78.1407132882496,78.1687475073197,9117.4289307023,0.0,1.0
2021-06-24,84.12,84.2,83.959,84.01,26803,78.6079502727524,78.6827081902728,78.4574999637425,78.5051581361618,28682.4469048842,0.0,1.0
2021-06-25,84.64,84.67,84.22,84.22,13770,79.0938767366353,79.1219109557055,78.7013976696529,78.7013976696529,14735.5629549027,0.0,1.0
2021-06-28,84.57,84.6,84.375,84.4999,9456,79.0284635588049,79.0564977778751,78.8462411348488,78.9629569335776,10119.0619681597,0.0,1.0
2021-06-29,84.57,84.9082,84.57,84.9082,8990,79.0284635588049,79.3445026551226,79.0284635588049,79.3445026551226,9620.38569096404,0.0,1.0
2021-06-30,84.52,84.58,84.42,84.49,3236,78.9817398603546,79.037808298495,78.8882924634541,78.9537056412844,3462.91080044045,0.0,1.0
2021-07-01,84.96,85.01,84.72,84.87,22966,79.3929084067171,79.4396321051674,79.1686346541557,79.3088057495066,24576.3935237687,0.0,1.0
2021-07-02,85.25,85.33,84.9801,85.33,4865,79.6639058577287,79.7386637752492,79.4116913334941,79.7386637752492,5206.13752909233,0.0,1.0
2021-07-06,84.81,85.4,84.39,85.4,33214,79.2527373113662,79.8040769530796,78.8602582443839,79.8040769530796,35542.9911390078,0.0,1.0
2021-07-07,84.9004,85.08,84.81,85.08,5359,79.3372137581644,79.5050452829978,79.2527373113662,79.5050452829978,5734.77718775042,0.0,1.0
2021-07-08,83.96,84.3433,83.45,84.0,20075,78.4584344377115,78.8166183100313,77.9818527135186,78.4958133964717,21482.6743877757,0.0,1.0
2021-07-09,85.21,85.25,84.34,84.34,7475,79.6265268989685,79.6639058577287,78.8135345459336,78.8135345459336,7999.1527296948,0.0,1.0
2021-07-12,85.28,85.3364,85.09,85.09,16699,79.6919400767989,79.7446444086508,79.5143900226878,79.5143900226878,17869.9466800232,0.0,1.0
2021-07-13,84.55,85.33,84.53,85.33,16380,79.0097740794248,79.7386637752492,78.9910846000447,79.7386637752492,17528.5781555051,0.0,1.0
2021-07-14,84.15,84.91,84.15,84.91,10929,78.6359844918225,79.3461847082668,78.6359844918225,79.3461847082668,11695.3498572354,0.0,1.0
2021-07-15,83.96,84.1757,83.59,84.07,23085,78.4584344377115,78.660000472826,78.1126790691794,78.5612265743021,24703.7378949839,0.0,1.0
2021-07-16,83.5,84.129,83.4515,84.129,33599,78.0285764119689,78.6163605384734,77.9832544244721,78.6163605384734,35954.9876341158,0.0,1.0
2021-07-19,82.37,82.55,81.92,82.55,23916,76.9726208269925,77.1408261414136,76.55210754094,77.1408261414136,25593.0082519573,0.0,1.0
2021-07-20,83.94,84.16,82.48,82.48,27886,78.4397449583314,78.6453292315126,77.0754129635832,77.0754129635832,29841.3876950193,0.0,1.0
2021-07-21,84.72,84.7373,84.37,84.37,4671,79.1686346541557,79.1848010538195,78.8415687650038,78.8415687650038,4998.53410038855,0.0,1.0
2021-07-22,84.58,84.66,84.36,84.51,12537,79.037808298495,79.1125662160154,78.8322240253137,78.9723951206646,13416.1040497905,0.0,1.0
2021-07-23,85.34,85.42,85.07,85.15,7387,79.7480085149392,79.8227664324597,79.4957005433077,79.5704584608282,7904.98210224154,0.0,1.0
2021-07-26,85.37,85.37,85.06,85.06,5821,79.7760427340094,79.7760427340094,79.4863558036176,79.4863558036176,6229.17298188006,0.0,1.0
2021-07-27,85.18,85.35,84.645,85.35,6515,79.5984926798983,79.7573532546293,79.0985491064803,79.7573532546293,6971.83679384102,0.0,1.0
2021-07-28,85.45,85.729,85.1379,85.4,12153,79.8508006515298,80.1115188888824,79.5591513258032,79.8040769530796,13005.177675449,0.0,1.0
2021-07-29,85.94,86.21,85.55,85.55,26627,80.3086928963426,80.5610008679741,79.9442480484304,79.9442480484304,28494.1056499777,0.0,1.0
2021-07-30,85.63,86.11,85.63,85.69,4661,80.0190059659508,80.4675534710735,80.0190059659508,80.0750744040912,4987.83289272341,0.0,1.0
2021-08-02,85.49,86.13,85.49,86.0331,15358,79.8881796102901,80.4862429504536,79.8881796102901,80.395692422857,16434.9147321274,0.0,1.0
2021-08-03,86.06,86.09,85.1701,85.42,18454,80.4208297726233,80.4488639916934,79.5892413876052,79.8227664324597,19748.0086252559,0.0,1.0
2021-08-04,85.7,85.8546,85.6444,85.77,60932,80.0844191437812,80.2288888193895,80.0324623911045,80.1498323216116,65204.5985452527,0.0,1.0
2021-08-05,86.28,86.28,86.0,86.0,11530,80.6264140458045,80.6264140458045,80.3647613344829,80.3647613344829,12338.4924379105,0.0,1.0
2021-08-06,86.36,86.6296,86.28,86.6296,6578,80.701171963325,80.9531061453689,80.6264140458045,80.9531061453689,7039.25440213142,0.0,1.0
2021-08-09,86.32,86.49,86.0803,86.22,5305,80.6637930045647,80.8226535792957,80.4397995941941,80.5703456076642,5676.99066635865,0.0,1.0
2021-08-10,86.42,86.69,86.3762,86.4,15915,80.7572404014653,81.0095483730968,80.7163104416228,80.7385509220852,17030.9719990759,0.0,1.0
2021-08-11,86.72,86.72,86.35,86.4747,10467,81.037582592167,81.037582592167,80.6918272236349,80.8083561275699,11200.9540631057,0.0,1.0
2021-08-12,86.85,86.85,86.55,86.675,6853,81.1590642081377,81.1590642081377,80.878722017436,80.9955312635617,7333.53761292287,0.0,1.0
2021-08-13,86.89,87.0,86.7684,87.0,5953,81.1964431668979,81.2992353034885,81.0828111322668,81.2992353034885,6370.42892305995,0.0,1.0
2021-08-16,86.69,86.7,86.2186,86.4,43003,81.0095483730968,81.0188931127869,80.5690373441075,80.7385509220852,46018.4033224168,0.0,1.0
2021-08-17,86.14,86.23,85.6993,86.23,10164,80.4955876901437,80.5796903473542,80.0837650120029,80.5796903473542,10876.7074708519,0.0,1.0
2021-08-18,85.3,86.13,85.29,85.83,6856,79.710629556179,80.4862429504536,79.701284816489,80.205900759752,7336.74797522241,0.0,1.0
2021-08-19,85.08,85.372,84.88,85.36,8531,79.5050452829978,79.7779116819474,79.3181504891966,79.7666979943193,9129.20025913395,0.0,1.0
2021-08-20,85.8028,85.825,85.14,85.14,28823,80.180483067795,80.2012283899069,79.5611137211381,79.5611137211381,30844.0908532432,0.0,1.0
2021-08-23,86.51,86.63,86.34,86.34,32310,80.8413430586758,80.9534799349565,80.6824824839448,80.6824824839448,34575.6019660788,0.0,1.0
2021-08-24,86.94,87.05,86.78,86.83,12032,81.2431668653482,81.3459590019388,81.0936510303073,81.1403747287576,12875.6930627007,0.0,1.0
2021-08-25,87.43,87.52,86.96,86.96,8811,81.701059110161,81.7851617673715,81.2618563447283,81.2618563447283,9428.83407375797,0.0,1.0
2021-08-26,86.83,87.39,86.8093,87.39,14618,81.1403747287576,81.6636801514007,81.1210311175992,81.6636801514007,15643.0253649068,0.0,1.0
2021-08-27,87.66,87.79,87.18,87.18,9464,81.9159881230322,82.037469739003,81.4674406179096,81.4674406179096,10127.6229342919,0.0,1.0
2021-08-30,87.7,87.92,87.66,87.77,6998,81.9533670817925,82.1589513549737,81.9159881230322,82.0187802596229,7488.70512406745,0.0,1.0
2021-08-31,87.6053,87.7128,87.52,87.52,9518,81.8648723969276,81.9653283485957,81.7851617673715,81.7851617673715,10185.4094556836,0.0,1.0
2021-09-01,87.72,87.98,87.4697,87.98,31199,81.9720565611726,82.2150197931141,81.7381577267305,82.2150197931141,33386.6977944813,0.0,1.0
2021-09-02,88.24,88.2842,87.94,87.94,7407,82.4579830250555,82.4992867744856,82.1776408343538,82.1776408343538,7926.38451757182,0.0,1.0
2021-09-03,88.06,88.2161,88.0063,88.2161,13958,82.2897777106345,82.4356490971963,82.2395964584989,82.4356490971963,14936.7456590074,0.0,1.0
2021-09-07,87.33,88.21,87.33,88.21,6985,81.6076117132604,82.4299488059853,81.6076117132604,82.4299488059853,7474.79355410276,0.0,1.0
2021-09-08,87.2,87.44,87.0893,87.44,6044,81.4861300972897,81.710403849851,81.3826838289207,81.710403849851,6467.80991281275,0.0,1.0
2021-09-09,86.96,87.6086,86.96,87.01,114884,81.2618563447283,81.8679561610253,81.2618563447283,81.3085800431786,122939.754140235,0.0,1.0
2021-09-10,86.37,87.34,86.34,87.34,43202,80.710516703015,81.6169564529504,80.6824824839448,81.6169564529504,46231.3573549531,0.0,1.0
2021-09-13,86.559,86.91,86.2999,86.87,9118,80.8871322831571,81.215132646278,80.6450100777877,81.1777536875178,9757.36114907788,0.0,1.0
2021-09-14,85.9013,86.775,85.81,86.71,9825,80.2725287537421,81.0889786604623,80.1872112803719,81.0282378524769,10513.9365310035,0.0,1.0
2021-09-15,86.6445,86.75,85.81,86.11,6690,80.967029807507,81.0656168112371,80.1872112803719,80.4675534710735,7159.10792798103,0.0,1.0
2021-09-16,86.6096,86.836,86.31,86.55,6505,80.9344166659887,81.1459815725716,80.6544482648747,80.878722017436,6961.13558617588,0.0,1.0
2021-09-17,85.97,86.2,85.88,86.18,19087,80.3367271154128,80.5516561282841,80.2526244582022,80.5329666489039,20425.3950704595,0.0,1.0
2021-09-20,84.62,84.86,83.605,84.52,20810,79.0751872572552,79.2994610098165,78.1266961787145,78.9817398603546,22269.2131511637,0.0,1.0
2021-09-21,84.42,85.39,84.345,84.87,11870,78.8882924634541,79.7947322133895,78.8182069157786,79.3088057495066,12702.3334985254,0.0,1.0
2021-09-22,85.3518,85.7059,84.94,84.94,16916,79.7590353077735,80.0899325401984,79.374218927337,79.374218927337,18102.1628863568,0.0,1.0
2021-09-23,86.4667,86.8201,85.98,85.98,10016,80.8008803358179,81.1311234364644,80.3460718551028,80.3460718551028,10718.3295974078,0.0,1.0
2021-09-24,86.1758,86.23,86.0439,86.17,8791,80.8381079097951,80.8889507850421,80.7143777392216,80.8326671593074,9371.46449104613,0.330738,1.0
2021-09-27,86.1169,86.56,86.108,86.22,47387,80.7828561505322,81.1985107265829,80.7745074127149,80.879570180753,50515.9353699469,0.0,1.0
2021-09-28,84.64,85.78,84.55,85.78,25906,79.3974347030727,80.4668235920319,79.3130092644707,80.4668235920319,27616.5577414448,0.0,1.0
2021-09-29,84.6226,85.14,84.6226,85.04,14282,79.3811124516097,79.8664649175285,79.3811124516097,79.7726588746374,15225.0319487113,0.0,1.0
2021-09-30,83.69,85.03,83.69,85.03,18881,78.5062772956068,79.7632782703482,78.5062772956068,79.7632782703482,20127.7011779595,0.0,1.0
2021-10-01,84.61,84.96,83.4327,83.96,13365,79.3692928902054,79.6976140403244,78.2649143472478,78.7595536114129,14247.482985193,0.0,1.0
2021-10-04,83.7549,84.605,83.6,84.605,13182,78.5671574174431,79.3646025880608,78.4218518570047,79.3646025880608,14052.399604251,0.0,1.0
2021-10-05,84.5161,84.93,84.405,84.405,12218,79.2812090159306,79.6694722274571,79.1769905022785,79.1769905022785,13024.7472587421,0.0,1.0
2021-10-06,84.74,84.74,83.42,83.93,11400,79.4912407459639,79.4912407459639,78.2530009798007,78.7314117985456,12152.7352062252,0.0,1.0
2021-10-07,85.56,86.108,85.54,85.6099,7162,80.2604502976714,80.7745074127149,80.2416890890931,80.307259513074,7634.90259184079,0.0,1.0
2021-10-08,85.322,85.81,85.2501,85.81,16604,80.0371919155904,80.4949654048992,79.9697453707517,80.4949654048992,17700.3522249266,0.0,1.0
2021-10-11,84.8705,85.8741,84.8705,85.37,7660,79.6136576319369,80.5550950783925,79.6136576319369,80.0822188161782,8165.7852350601,0.0,1.0
2021-10-12,85.0251,85.35,85.0251,85.18,3995,79.7586817742466,80.0634576075999,79.7586817742466,79.903987334685,4258.7874691991,0.0,1.0
2021-10-13,85.44,85.52,84.75,84.75,13720,80.147883046202,80.2229278805149,79.500621350253,79.500621350253,14625.9234236325,0.0,1.0
2021-10-14,86.83,86.83,86.11,86.11,8359,81.451787042389,81.451787042389,80.7763835335727,80.7763835335727,8910.93978849444,0.0,1.0
2021-10-15,87.1235,87.5647,87.1235,87.29,10986,81.7271077782746,82.1409800395103,81.7271077782746,81.8832948396883,11711.3990329465,0.0,1.0
2021-10-18,87.28,87.3443,87.01,87.01,6833,81.8739142353992,81.9342315209782,81.6206379195931,81.6206379195931,7284.17891790675,0.0,1.0
2021-10-19,87.7791,87.87,87.4903,87.79,7551,82.342100195469,82.427369888457,82.0711883435993,82.3523250541441,8049.58803001812,0.0,1.0
2021-10-20,88.4,88.41,88.1448,88.1448,25630,82.9245419157801,82.9339225200692,82.6851488943219,82.6851488943219,27322.3336259257,0.0,1.0
2021-10-21,88.67,88.68,88.215,88.45,116593,83.1778182315862,83.1871988358754,82.7510007364315,82.9714449372257,124291.566306966,0.0,1.0
2021-10-22,88.7836,89.073,88.495,88.8,16055,83.2843818963106,83.5558565844376,83.0136576565267,83.2997660873448,17115.1020821005,0.0,1.0
2021-10-25,89.0,89.318,88.695,89.318,15552,83.4873781731271,83.7856813895209,83.201269742309,83.7856813895209,16578.8892918609,0.0,1.0
2021-10-26,88.8038,89.33,88.79,89.05,18318,83.3033307169746,83.7969381146679,83.2903854830556,83.5342811945726,19527.5266234766,0.0,1.0
2021-10-27,87.5911,88.9,87.5911,88.9,10225,82.1657448348336,83.3935721302359,82.1657448348336,83.3935721302359,10900.1506564608,0.0,1.0
2021-10-28,88.51,88.51,87.92,87.92,6869,83.0277285629604,83.0277285629604,82.4742729099026,82.4742729099026,7322.55597645272,0.0,1.0
2021-10-29,88.4,88.5971,88.14,88.14,40794,82.9245419157801,83.1094336263186,82.6806462042631,82.6806462042631,43487.6035090133,0.0,1.0
2021-11-01,89.1,89.1,88.59,88.92,23778,83.5811842160182,83.5811842160182,83.1027733972733,83.4123333388141,25348.0471696161,0.0,1.0
2021-11-02,89.28,89.28,88.94,89.04,28723,83.7500350932223,83.7500350932223,83.4310945473924,83.5249005902835,30619.5625726673,0.0,1.0
2021-11-03,89.76,89.809,89.0794,89.09,11111,84.2003040990998,84.2462690601165,83.5618601711826,83.5718036117291,11844.6527084534,0.0,1.0
2021-11-04,89.6416,90.06,89.425,89.85,14607,84.0892377443167,84.4817222277733,83.8860538554145,84.2847295377019,15571.4915050291,0.0,1.0
2021-11-05,90.11,90.54,89.925,90.2,25015,84.5286252492189,84.9319912336508,84.3550840698702,84.6130506878209,26666.7255424319,0.0,1.0
2021-11-08,90.44,90.5071,90.25,90.48,14576,84.8381851907597,84.9011290455396,84.6599537092665,84.8757076079161,15538.4445935034,0.0,1.0
2021-11-09,90.3756,90.64,90.11,90.37,11615,84.7777740991378,85.025797276542,84.5286252492189,84.7725209607359,12381.931528097,0.0,1.0
2021-11-10,89.6475,90.47,89.45,90.23,17790,84.0947723008473,84.866327003627,83.9095053661373,84.6411925006882,18964.6630981357,0.0,1.0
2021-11-11,89.8651,89.96,89.77,89.86,16993,84.2988942501784,84.3879161848821,84.2096847033889,84.294110141991,18115.037663104,0.0,1.0
2021-11-12,90.4834,90.53,89.97,90.1923,11478,84.8788970133744,84.9226106293617,84.3972967891712,84.6058276225183,12235.8854997415,0.0,1.0
2021-11-15,90.6,90.6947,90.45,90.62,13975,84.9882748593855,85.0771091820034,84.8475657950488,85.0070360679638,14897.7609216664,0.0,1.0
2021-11-16,90.84,91.1195,90.5,90.5,12052,85.2134093623243,85.4755972522051,84.8944688164944,84.8944688164944,12847.786377669,0.0,1.0
2021-11-17,90.32,90.84,90.19,90.84,8207,84.7256179392903,85.2134093623243,84.6036700835318,85.2134093623243,8748.9033190781,0.0,1.0
2021-11-18,89.9,90.39,89.5435,90.39,16385,84.3316325591475,84.7912821693141,83.9972140162405,84.7912821693141,17466.8917854386,0.0,1.0
2021-11-19,89.37,89.93,89.35,89.93,10693,83.8344605318243,84.3597743720148,83.8156993232461,84.3597743720148,11399.0524175584,0.0,1.0
2021-11-22,89.1358,89.879,89.1358,89.54,8460,83.6147667793732,84.3119332901403,83.6147667793732,83.9939308047393,9018.60875830398,0.0,1.0
2021-11-23,89.22,89.454,88.44,88.97,25297,83.6937514674876,83.9132576078529,82.9620643329366,83.4592363602597,26967.3458343754,0.0,1.0
2021-11-24,89.4132,89.432,88.765,89.02,29966,83.8749847423533,83.8926202784168,83.2669339723329,83.5061393817053,31944.6371219074,0.0,1.0
2021-11-26,87.48,88.35,87.14,88.35,14034,82.0615263211815,82.8776388943346,81.7425857753516,82.8776388943346,14960.6566565057,0.0,1.0
2021-11-29,88.07,88.41,87.44,88.1471,26235,82.6149819742393,82.9339225200692,82.0240039040251,82.6873064333084,27967.2814153788,0.0,1.0
2021-11-30,85.85,87.67,85.79,87.67,27033,80.5324878220557,82.2397578026747,80.476204196321,82.2397578026747,28817.9728798146,0.0,1.0
2021-12-01,84.32,87.25,84.32,87.18,18705,79.097255365821,81.8457724225319,79.097255365821,81.7801081925081,19940.0800028459,0.0,1.0
2021-12-02,86.2,86.5,84.98,85.4334,18846,80.8608089721748,81.1422271008482,79.7163752489027,80.1416918473712,20090.3901488176,0.0,1.0
2021-12-03,85.5129,86.82,84.8,86.82,57621,80.2162676514696,81.4424064380999,79.5475243716986,81.4424064380999,61425.6802910442,0.0,1.0
2021-12-06,86.53,87.015,85.53,85.81,116168,81.1703689137155,81.6253282217376,80.232308484804,80.4949654048992,123838.503810243,0.0,1.0
2021-12-07,88.14,88.49,87.665,87.78,20144,82.6806462042631,83.0089673543822,82.2350675005301,82.342944449855,21474.0963152808,0.0,1.0
2021-12-08,88.7,88.81,88.21,88.52,14791,83.2059600444536,83.3091466916339,82.7463104342869,83.0371091672495,15767.6409153752,0.0,1.0
2021-12-09,87.7116,88.63,87.71,88.63,17526,82.2787811165174,83.1402958144298,82.2772802198312,83.1402958144298,18683.2313354652,0.0,1.0
2021-12-10,87.9058,88.2,87.62,87.97,38268,82.460952451812,82.7369298299978,82.1928547812291,82.5211759313482,40794.8132343708,0.0,1.0
2021-12-13,87.12,87.68,86.88,87.68,11965,82.022969223372,82.550205940143,81.7970106304701,82.550205940143,12708.5231109017,0.318897,1.0
2021-12-14,86.5,86.8544,86.1848,86.66,41633,81.4392428583755,81.7729083805606,81.1424839063644,81.5898819203101,44220.1372901103,0.0,1.0
2021-12-15,87.51,87.5753,85.95,86.72,15588,82.3901519368375,82.4516315039895,80.9214210829754,81.6463715685355,16556.6617845997,0.0,1.0
2021-12-16,87.07,88.0,86.731,87.8,9254,81.9758945165174,82.8514840640121,81.6567280040435,82.6631852365939,9829.05749003629,0.0,1.0
2021-12-17,86.6725,87.4499,86.17,86.82,12127,81.6016505970237,82.3335681391983,81.1285497931355,81.7405209822446,12880.5900347601,0.0,1.0
2021-12-20,85.46,85.52,84.69,85.52,29778,80.4600889558008,80.5165786040263,79.7351384702407,80.5165786040263,31628.4497447915,0.0,1.0
2021-12-21,87.2264,87.23,86.2869,86.4,8514,82.1231441995585,82.126533578452,81.2386104577614,81.3450934446664,9043.07277611507,0.0,1.0
2021-12-22,87.84,87.84,86.95,86.95,83017,82.7008450020775,82.7008450020775,81.8629152200665,81.8629152200665,88175.8013454012,0.0,1.0
2021-12-23,88.5233,88.6301,88.33,88.37,23007,83.3441679459518,83.4447195197932,83.1621771292521,83.1998368947358,24436.6896124125,0.0,1.0
2021-12-27,89.43,89.43,88.5,88.7,36615,84.1978206800523,84.1978206800523,83.3222311325576,83.5105299599758,38890.3112165203,0.0,1.0
2021-12-28,89.3653,89.813,89.2632,89.39,19985,84.1369060093825,84.5584129345581,84.0407794579855,84.1601609145686,21226.8979833991,0.0,1.0
2021-12-29,89.57,89.73,89.32,89.57,19716,84.329629859245,84.4802689211796,84.0942563249723,84.329629859245,20941.1819184737,0.0,1.0
2021-12-30,89.61,90.07,89.61,89.9541,98802,84.3672896247287,84.8003769277906,84.3672896247287,84.6912577573017,104941.705006545,0.0,1.0
2021-12-31,89.5,89.82,89.46,89.7,12289,84.2637252696487,84.5650033935178,84.226065504165,84.4520240970669,13052.6569586185,0.0,1.0
2022-01-03,89.37,89.69,88.96,89.69,73204,84.1413310318268,84.4426091556959,83.7553184356195,84.4426091556959,77753.0067539028,0.0,1.0
2022-01-04,89.74,90.035,89.472,89.48,10530,84.4896838625505,84.7674246329924,84.2373634338101,84.2448953869068,11184.3500507977,0.0,1.0
2022-01-05,87.91,89.91,87.91,89.91,18390,82.7667495916739,84.649737865856,82.7667495916739,84.649737865856,19532.7822824473,0.0,1.0
2022-01-06,88.06,88.49,87.7,88.33,18171,82.9079737122375,83.3128161911867,82.5690358228848,83.1621771292521,19300.1732927868,0.0,1.0
2022-01-07,87.8087,88.37,87.5615,88.1,16763,82.6713762355866,83.1998368947358,82.4386388848977,82.9456334777212,17804.6780533259,0.0,1.0
2022-01-10,87.3828,87.3828,86.079,87.12,40400,82.2703938825995,82.2703938825995,81.0428738266602,82.022969223372,42910.5168140767,0.0,1.0
2022-01-11,88.3454,88.42,87.06,87.28,32647,83.1766761389633,83.2469116015903,81.9664795751465,82.1736082853065,34675.7337234941,0.0,1.0
2022-01-12,88.38,88.95,87.97,88.95,23260,83.2092518361067,83.7459034942486,82.8232392398994,83.7459034942486,24705.4114132531,0.0,1.0
2022-01-13,87.59,88.77,87.47,88.49,10198,82.4654714678048,83.5764345495722,82.3524921713538,83.3128161911867,10831.7190710385,0.0,1.0
2022-01-14,87.3871,87.41,86.405,86.91,10512,82.274442307389,82.2960025231284,81.3498009153519,81.8252554545828,11165.2315037023,0.0,1.0
2022-01-18,85.845,86.97,85.7602,86.97,25291,80.8225641985809,81.8817451028083,80.7427254957556,81.8817451028083,26862.6208105152,0.0,1.0
2022-01-19,84.97,86.43,84.97,86.43,12364,79.9987568286262,81.3733382687792,79.9987568286262,81.3733382687792,13132.317571516,0.0,1.0
2022-01-20,84.03,86.444,83.97,85.48,22368,79.1137523397606,81.3865191866984,79.0572626915352,80.4789188385427,23757.9811905264,0.0,1.0
2022-01-21,82.66,84.3319,82.6,84.01,27936,77.8239053719459,79.3979894197484,77.7674157237204,79.0949224570188,29671.9850920309,0.0,1.0
2022-01-24,83.32,83.37,79.7737,81.74,103221,78.445291502426,78.4923662092805,75.10647084406,76.9577307658221,109635.308318461,0.0,1.0
2022-01-25,82.21,83.07,81.27,82.054,24576,77.4002330102549,78.2099179681532,76.5152285213893,77.2533599248687,26103.1896342265,0.0,1.0
2022-01-26,81.43,83.6413,80.8,83.28,36106,76.6658675833239,78.7477935686733,76.0727262769565,78.4076317369423,38349.6811903231,0.0,1.0
2022-01-27,80.89,82.9338,80.73,82.5399,14888,76.1574607492947,78.0816864666814,76.0068216873602,77.7108319260813,15813.1627308905,0.0,1.0
2022-01-28,82.47,82.47,80.24,80.92,13059,77.6450214858986,77.6450214858986,75.5454895601856,76.1857055734075,13870.5059176987,0.0,1.0
2022-01-31,84.18,84.19,82.41,82.41,8575,79.2549764603243,79.2643914016952,77.5885318376731,77.5885318376731,9107.86340793831,0.0,1.0
2022-02-01,84.9587,84.96,84.18,84.56,15325,79.9881179448771,79.9893418872553,79.2549764603243,79.6127442324189,16277.3185687061,0.0,1.0
2022-02-02,85.2736,85.2872,84.665,84.77,24213,80.2845944486471,80.2973987689115,79.7116011168135,79.810458001208,25717.632267803,0.0,1.0
2022-02-03,83.76,84.67,83.73,84.23,32445,78.8595489227461,79.7163085874989,78.8313040986333,79.3020511671788,34461.1811394237,0.0,1.0
2022-02-04,84.0804,84.64,83.21,83.75,21685,79.16120364427,79.6880637633862,78.341727147346,78.8501339813751,23032.5385424073,0.0,1.0
2022-02-07,84.07,84.7174,83.92,84.2973,12076,79.1514121052443,79.760935409597,79.0101879846806,79.3654137226051,12826.4208179899,0.0,1.0
2022-02-08,84.78,84.905,83.7493,84.1718,17928,79.8198729425789,79.9375597097153,78.8494749354792,79.2472562084001,19042.0729069992,0.0,1.0
2022-02-09,86.32,86.38,85.8757,85.91,116587,81.2697739136991,81.3262635619246,80.8514680685896,80.8837613174918,123831.891678286,0.0,1.0
2022-02-10,85.06,86.71,84.64,86.13,23181,80.0834913009644,81.6369566271646,79.6880637633862,81.0908900276518,24621.5022343345,0.0,1.0
2022-02-11,83.9554,85.58,83.74,85.5,8572,79.0435168771336,80.5730682522518,78.8407190400042,80.4977487212845,9104.67698342242,0.0,1.0
2022-02-14,83.26,83.97,82.75,83.97,41216,78.3888018542005,79.0572626915352,77.9086398442841,79.0572626915352,43777.2242824007,0.0,1.0
2022-02-15,84.64,84.65,84.2,84.22,18565,79.6880637633862,79.6974787047571,79.2738063430661,79.2926362258079,19718.6570458746,0.0,1.0
2022-02-16,84.7506,84.8601,83.97,84.38,16551,79.7921930149484,79.8952866229599,79.0572626915352,79.4432752877425,17579.5040542026,0.0,1.0
2022-02-17,83.0896,84.28,82.9663,84.28,18667,78.2283712532402,79.3491258740334,78.1122850261369,79.3491258740334,19826.9954794151,0.0,1.0
2022-02-18,82.4709,83.42,82.23,82.79,38684,77.645868830622,78.5394409161351,77.4190628929967,77.9462996097677,41087.8819909837,0.0,1.0
2022-02-22,81.4985,82.5127,81.2,82.16,89141,76.7303599317147,77.6852232855524,76.449323931793,77.3531583034004,94680.3559238517,0.0,1.0
2022-02-23,80.1475,82.2,80.1,82.2,41464,75.4584013525046,77.390818068884,75.4136803809928,77.390818068884,44040.6353757148,0.0,1.0
2022-02-24,81.32,81.39,78.05,78.55,178260,76.5623032282439,76.6282078178403,73.4836173999562,73.9543644685017,189337.344734587,0.0,1.0
2022-02-25,83.34,83.36,81.8919,81.8919,47835,78.4641213851678,78.4829512679096,77.1007437252463,77.1007437252463,50807.5389059743,0.0,1.0
2022-02-28,83.165,83.435,82.1833,82.63,33214,78.2993599111769,78.5535633281915,77.3750951167946,77.7956605478332,35277.9679569986,0.0,1.0
2022-03-01,81.85,83.19,81.42,83.19,16506,77.0612951209021,78.3228972646042,76.656452641953,78.3228972646042,17531.7076864641,0.0,1.0
2022-03-02,83.3783,83.6044,82.41,82.41,8850,78.5001806106184,78.7130524350147,77.5885318376731,77.5885318376731,9399.95232189552,0.0,1.0
2022-03-03,82.6798,83.52,82.48,83.52,10475,77.8425469558603,78.6335903298442,77.6544364272695,78.6335903298442,11125.9322680063,0.0,1.0
2022-03-04,81.96,81.99,81.2579,81.6806,18141,77.1648594759822,77.1931043000949,76.5038364423306,76.9018060140789,19268.3090476279,0.0,1.0
2022-03-07,79.5,80.94,79.5,80.92,23598,74.8487838987382,76.2045354561493,74.8487838987382,76.1857055734075,25064.4152420441,0.0,1.0
2022-03-08,79.12,80.9353,78.978,79.42,20542,74.4910161266436,76.200110433705,74.3573239591767,74.7734643677709,21818.5108018506,0.0,1.0
2022-03-09,81.02,81.42,80.49,80.49,28433,76.2798549871166,76.656452641953,75.7808630944583,75.7808630944583,30199.8694201644,0.0,1.0
2022-03-10,80.62,80.71,79.699,80.16,30060,75.9032573322802,75.9879918046183,75.0361412320193,75.4701700292183,31927.9736492858,0.0,1.0
2022-03-11,79.36,81.17,79.36,81.15,31264,74.7169747195454,76.4210791076802,74.7169747195454,76.4022492249384,33206.7920216657,0.0,1.0
2022-03-14,78.76,80.08,78.46,79.87,43390,74.1520782372908,75.394850498251,73.8696299961635,75.1971367294619,46086.3199149205,0.0,1.0
2022-03-15,80.21,80.21,79.01,79.01,21930,75.5172447360728,75.5172447360728,74.3874517715636,74.3874517715636,23292.7632112055,0.0,1.0
2022-03-16,82.16,82.16,80.19,80.85,29131,77.3531583034004,77.3531583034004,75.498414853331,76.1198009838111,30941.2441908631,0.0,1.0
2022-03-17,83.35,83.35,81.68,81.68,25330,78.4735363265387,78.4735363265387,76.9012411175967,76.9012411175967,26904.0443292219,0.0,1.0
2022-03-18,84.32,84.32,83.09,83.09,30741,79.386785639517,79.386785639517,78.228747850895,78.228747850895,32651.2920143944,0.0,1.0
2022-03-21,84.02,84.62,83.6319,84.35,11816,79.1043373983897,79.6692338806444,78.7389435237847,79.4150304636298,12550.2640266121,0.0,1.0
2022-03-22,84.93,85.06,84.4667,84.4667,116079,79.9610970631426,80.0834913009644,79.5249028294283,79.5249028294283,123292.323793594,0.0,1.0
2022-03-23,83.82,84.73,83.78,84.73,28894,78.9160385709715,79.7727982357244,78.8783788054879,79.7727982357244,30689.5166541073,0.0,1.0
2022-03-24,84.5,84.515,83.54,83.74,41822,79.841850240221,79.8560233497311,78.9347712315747,79.1237460250427,44261.9877841926,0.303343,1.0
2022-03-25,84.75,84.75,84.23,84.5,17605,80.078068732056,80.078068732056,79.5867342690393,79.841850240221,18632.1145555141,0.0,1.0
2022-03-28,85.18,85.18,84.1639,84.79,10057,80.4843645380122,80.4843645380122,79.5242780997981,80.1158636907496,10643.7475765297,0.0,1.0
2022-03-29,86.76,86.8729,85.77,85.77,26296,81.9772654064092,82.0839416773219,81.0418401787427,81.0418401787427,27830.1666771826,0.0,1.0
2022-03-30,85.96,86.68,85.595,86.68,16242,81.2213662325373,81.901675489022,80.8764872344582,81.901675489022,17189.5941272741,0.0,1.0
2022-03-31,84.83,86.1,84.8,86.1,77952,80.1536586494432,81.3536485879649,80.125312430423,81.3536485879649,82499.8917257277,0.0,1.0
2022-04-01,85.17,85.22,84.575,85.01,6684,80.4749157983388,80.5221594967058,79.9127157877715,80.3237359635644,7073.95931207363,0.0,1.0
2022-04-04,85.56,85.64,85.07,85.16,10598,80.8434166456013,80.9190065629885,80.3804284016048,80.4654670586654,11216.310710556,0.0,1.0
2022-04-05,84.4,85.75,84.28,85.29,9552,79.7473628434871,81.0229426993959,79.6339779674063,80.5883006744196,10109.284761958,0.0,1.0
2022-04-06,83.77,83.99,83.21,83.92,27720,79.1520922440629,79.3599645168777,78.6229628223526,79.2938233391639,29337.245980054,0.0,1.0
2022-04-07,83.99,84.33,83.04,83.61,12918,79.3599645168777,79.6812216657733,78.4623342479048,79.0009124092885,13671.6646309646,0.0,1.0
2022-04-08,83.98,84.5,83.598,83.78,9962,79.3505157772043,79.841850240221,78.9895739216804,79.1615409837363,10543.2050668578,0.0,1.0
2022-04-11,83.13,84.0,83.13,83.37,20806,78.5473729049654,79.3694132565511,78.5473729049654,78.774142657127,22019.8679603537,0.0,1.0
2022-04-12,82.79,84.17,82.6322,83.52,15685,78.2261157560698,79.5300418309989,78.0770146440236,78.9158737522279,16600.0975179346,0.0,1.0
2022-04-13,83.89,83.95,83.0191,83.02,12906,79.2654771201437,79.3221695581841,78.4425863819874,78.443436768558,13658.9645244797,0.0,1.0
2022-04-14,83.16,84.26,83.16,84.06,14533,78.5757191239856,79.6150804880595,78.5757191239856,79.4261056945915,15380.8872953869,0.0,1.0
2022-04-18,82.651,83.08,82.41,83.08,21288,78.0947782746096,78.5001292065984,77.8670636484807,78.5001292065984,22529.9889041627,0.0,1.0
2022-04-19,84.3,84.42,82.63,82.63,15641,79.6528754467531,79.7662603228338,78.0749359212954,78.0749359212954,16553.5304608234,0.0,1.0
2022-04-20,84.49,84.97,84.36,84.81,14754,79.8324015005476,80.2859410048708,79.7095678847934,80.1347611700964,15614.78092315,0.0,1.0
2022-04-21,82.96,85.11,82.82,85.0536,44931,78.3867443305176,80.4182233602984,78.25446197509,80.3649324685404,47552.3737059815,0.0,1.0
2022-04-22,80.73,82.63,80.72,82.63,57892,76.2796753833496,78.0749359212954,76.2702266436762,78.0749359212954,61269.5470518502,0.0,1.0
2022-04-25,81.14,81.18,79.4211,79.99,23872,76.667073709959,76.7048686686526,75.0429298474984,75.5804686475181,25264.7451672384,0.0,1.0
2022-04-26,79.14,80.86,79.14,80.86,34172,74.7773257752792,76.4025089991038,74.7773257752792,76.4025089991038,36165.6699000868,0.0,1.0
2022-04-27,79.16,80.1,78.7908,80.05,24354,74.796223254626,75.6844047839255,74.4473757858841,75.6371610855585,25774.8661110475,0.0,1.0
2022-04-28,80.51,80.84,78.745,79.59,12557,76.0718031105349,76.383611519757,74.4041005581799,75.2025190605822,13289.6030942113,0.0,1.0
2022-04-29,77.9122,80.3159,77.91,80.25,27215,73.6172095181793,75.8884030734742,73.6151307954511,75.8261358790265,28802.7831654823,0.0,1.0
2022-05-02,78.35,78.42,76.7456,78.22,234681,74.0308753410807,74.0970165187945,72.5149195478806,73.9080417253265,248372.807498018,0.0,1.0
2022-05-03,78.88,79.23,78.51,78.51,28320,74.5316585437708,74.8623644323398,74.1820551758551,74.1820551758551,29972.2513042976,0.0,1.0
2022-05-04,81.08,81.1,78.2305,78.78,32464,76.6103812719186,76.6292787512654,73.9179629019836,74.4371711470368,34358.0214104067,0.0,1.0
2022-05-05,78.35,79.81,77.67,79.81,40712,74.0308753410807,75.4103913333969,73.3883610432896,75.4103913333969,43087.227934342,0.0,1.0
2022-05-06,77.43,78.04,76.3796,78.04,33733,73.161591291128,73.7379644112053,72.1690956758342,73.7379644112053,35701.0576711819,0.0,1.0
2022-05-09,74.7,76.4,74.42,76.33,67538,70.5820853602901,72.1883711047679,70.3175206494349,72.1222299270541,71478.315981273,0.0,1.0
2022-05-10,74.51,75.86,73.4343,75.86,25096,70.4025593064955,71.6781391624043,69.386158379828,71.6781391624043,26560.1560286954,0.0,1.0
2022-05-11,73.3,75.5,73.2639,75.11,25012,69.2592618060142,71.337984534162,69.2251518557933,70.9694836868994,26471.2552833013,0.0,1.0
2022-05-12,73.78,74.3493,72.59,72.938,49047,69.7128013103374,70.250718059944,68.5884012892029,68.9172174298372,51908.5102302925,0.0,1.0
2022-05-13,75.85,76.09,74.57,74.57,30280,71.6686904227309,71.8954601748925,70.4592517445359,70.4592517445359,32046.60203016,0.0,1.0
2022-05-16,75.405,75.92,75.3,75.62,17416,71.2482215072647,71.7348316004447,71.149009740694,71.4513694102428,18432.0878783774,0.0,1.0
2022-05-17,77.0,77.0,75.87,76.59,13892,72.7552954851718,72.7552954851718,71.6875879020778,72.3678971585625,14702.4899406533,0.0,1.0
2022-05-18,74.2,75.983,73.925,75.925,18270,70.1096483766201,71.7943586603872,69.8498080356017,71.7395559702814,19335.9121232174,0.0,1.0
2022-05-19,74.24,74.82,73.3923,73.68,23186,70.1474433353137,70.6954702363709,69.3464736731997,69.6183139136034,24538.7224131866,0.0,1.0
2022-05-20,74.2216,74.2231,72.755,73.535,24997,70.1300576543147,70.1314749652657,68.744305493814,69.4813071883391,26455.3801501952,0.0,1.0
2022-05-23,75.21,75.26,74.43,74.75,17385,71.0639710836334,71.1112147820004,70.3269693891083,70.6293290586571,18399.2792699581,0.0,1.0
2022-05-24,74.48,74.59,73.27,74.59,18765,70.3742130874753,70.4781492238827,69.230915586994,70.4781492238827,19859.7915157184,0.0,1.0
2022-05-25,75.41,75.61,74.55,74.55,55139,71.2529458771014,71.4419206705694,70.4403542651891,70.4403542651891,58355.9309557792,0.0,1.0
2022-05-26,76.9985,77.25,75.76,75.8609,17369,72.7538781742208,72.9915139770068,71.5836517656704,71.678989548975,18382.345794645,0.0,1.0
2022-05-27,78.8207,78.8207,78.0752,78.12,8465,74.4756275175076,74.4756275175076,73.7712239748557,73.8135543285925,8958.86678287003,0.0,1.0
2022-05-31,78.03,78.5619,77.72,78.39,43638,73.7285156715319,74.23109413476,73.4356047416565,74.0686702997743,46183.9372322366,0.0,1.0
2022-06-01,77.2245,78.4,76.69,78.4,4568,72.9674196908396,74.0781190394477,72.4623845552965,74.0781190394477,4834.50720190789,0.0,1.0
2022-06-02,78.94,78.96,77.16,77.16,16754,74.5883509818112,74.607248461158,72.9064753199462,72.9064753199462,17731.4653372953,0.0,1.0
2022-06-03,77.82,78.34,77.7462,78.1705,11721,73.5300921383905,74.0214266014073,73.4603604396009,73.8612704639432,12404.8290090986,0.0,1.0
2022-06-06,78.07,78.77,77.97,78.75,6283,73.7663106302255,74.4277224073634,73.6718232334915,74.4088249280166,6649.5640870375,0.0,1.0
2022-06-07,78.96,79.006,77.4735,77.4735,46650,74.607248461158,74.6507126636557,73.2026933087073,73.2026933087073,49371.6639599394,0.0,1.0
2022-06-08,77.88,78.7001,77.7665,78.67,9727,73.5867845764309,74.3616757170464,73.4795413811378,74.3332350106295,10294.4946481957,0.0,1.0
2022-06-09,75.68,77.33,75.68,77.0415,22594,71.7581492002108,73.3226437321921,71.7581492002108,73.0490942337214,23828.8464663325,0.264678,1.0
2022-06-10,73.5708,74.6,73.485,74.6,16927,69.7582510990865,70.7341164156412,69.6768973834235,70.7341164156412,17852.1237556701,0.0,1.0
2022-06-13,70.16,71.77,69.85,71.77,49174,66.524203856855,68.0507712486671,66.2302685205434,68.0507712486671,51861.5427164483,0.0,1.0
2022-06-14,69.84,70.78,69.4855,70.78,25640,66.2207867355011,67.1120745294783,65.8846574557511,67.1120745294783,27041.3217401418,0.0,1.0
2022-06-15,70.8604,71.76,69.59,70.49,25669,67.1883080812185,68.0412894636248,65.9837421094433,66.8371027632513,27071.9066984283,0.0,1.0
2022-06-16,68.09,68.97,67.62,68.86,41367,64.5614743530966,65.39587143682,64.115830456108,65.2915718013546,43627.861014994,0.0,1.0
2022-06-17,68.6169,69.09,67.76,68.14,135284,65.061069606976,65.5096528573277,64.2485754467003,64.6088832783082,142677.775752471,0.0,1.0
2022-06-21,69.81,70.275,69.44,69.44,41593,66.1923413803741,66.6332443848416,65.8415153338086,65.8415153338086,43866.2127588814,0.0,1.0
2022-06-22,69.9,70.5,69.24,69.38,23390,66.2776774457549,66.8465845482936,65.6518796329624,65.7846246235547,24668.3508386083,0.0,1.0
2022-06-23,70.82,70.86,69.72,70.15,20966,67.1500016696475,67.1879288098168,66.1070053149933,66.5147220718127,22111.8701873562,0.0,1.0
2022-06-24,73.17,73.17,71.92,71.92,120782,69.3782211545907,69.3782211545907,68.1929980243018,68.1929980243018,127383.187301787,0.0,1.0
2022-06-27,72.9374,73.56,72.62,73.56,25431,69.1576748345065,69.7480107712408,68.8567229772636,69.7480107712408,26820.8991097327,0.0,1.0
2022-06-28,71.61,73.76,71.61,73.76,12019,67.8990626879901,69.937646472087,67.8990626879901,69.937646472087,12675.883229125,0.0,1.0
2022-06-29,71.18,71.55,70.805,71.55,11545,67.4913459311708,67.8421719777363,67.1357789920841,67.8421719777363,12175.9773592019,0.0,1.0
2022-06-30,70.64,71.075,69.84,70.04,21891,66.9793295388859,67.3917871882265,66.2207867355011,66.4104224363473,23087.42489132,0.0,1.0
2022-07-01,71.5,71.66,70.19,71.35,33121,67.7947630525247,67.9464716132017,66.5526492119819,67.65253627689,34931.1863243072,0.0,1.0
2022-07-05,71.6957,71.6957,69.87,70.33,15430,67.9803215858027,67.9803215858027,66.249232090628,66.6853942025743,16273.3071158498,0.0,1.0
2022-07-06,71.6147,71.9717,71.2455,71.92,18867,67.90351912696,68.2420188529705,67.5534516231979,68.1929980243018,19898.151999659,0.0,1.0
2022-07-07,72.9451,73.01,72.06,72.06,19798,69.1649758089891,69.2265125939137,68.3257430148941,68.3257430148941,20880.0346260268,0.0,1.0
2022-07-08,72.7001,73.18,72.36,72.9024,20326,68.9326720754525,69.387702939633,68.6101965661635,69.1244885868584,21436.8917975867,0.0,1.0
2022-07-11,71.74,72.1134,71.67,71.99,93331,68.0223258935402,68.3763757470201,67.955953398244,68.2593705195979,98431.8876493438,0.0,1.0
2022-07-12,71.28,72.15,71.02,71.71,13753,67.5861637815939,68.4110790802749,67.3396373704938,67.9938805384132,14504.6528039068,0.0,1.0
2022-07-13,70.92,71.36,70.1,70.11,16709,67.2448195200706,67.6620180619323,66.4673131466011,66.4767949316435,17622.2092416548,0.0,1.0
2022-07-14,70.17,70.23,69.28,69.87,14703,66.5336856418973,66.5905763521512,65.6898067731316,66.249232090628,15506.573851221,0.0,1.0
2022-07-15,71.58,71.58,70.85,71.17,12681,67.8706173328632,67.8706173328632,67.1784470247745,67.4818641461284,13374.0640010428,0.0,1.0
2022-07-18,71.35,72.47,71.13,72.26,8500,67.65253627689,68.7144962016289,67.4439370059592,68.5153787157404,8964.55673912658,0.0,1.0
2022-07-19,73.39,73.48,72.21,72.2676,9643,69.5868204255215,69.6721564909023,68.4679697905288,68.5225848723725,10170.0259571056,0.0,1.0
2022-07-20,74.22,74.3291,73.6,73.6,5706,70.3738085840333,70.4772548588449,69.78593791141,69.78593791141,6017.85420628898,0.0,1.0
2022-07-21,74.86,74.91,74.0,74.0,104636,70.9806428267412,71.0280517519528,70.1652093131025,70.1652093131025,110354.748112382,0.0,1.0
2022-07-22,74.11,75.32,73.69,75.1,9027,70.2695089485679,71.4168049386875,69.8712739767908,71.2082056677567,9520.35925695243,0.0,1.0
2022-07-25,74.18,74.2882,73.78,73.87,11748,70.3358814438641,70.4384743580219,69.9566100421716,70.0419461075524,12390.0720672069,0.0,1.0
2022-07-26,73.3407,73.85,73.191,73.85,13358,69.5400752252629,70.0229825374678,69.3981329031795,70.0229825374678,14088.0645789709,0.0,1.0
2022-07-27,74.91,75.205,73.67,74.01,28069,71.0280517519528,71.307764410701,69.8523104067062,70.1746910981448,29603.075660064,0.0,1.0
2022-07-28,76.04,76.1,74.5801,74.99,6212,72.099493461734,72.1563841719878,70.715247663407,71.1039060322913,6551.5089957005,0.0,1.0
2022-07-29,76.85,76.88,76.04,76.18,17331,72.8675180501612,72.8959634052881,72.099493461734,72.2322384523263,18278.2038642121,0.0,1.0
2022-08-01,76.75,76.8235,76.39,76.8235,15655,72.7727001997381,72.842391319799,72.4313559382148,72.842391319799,16510.6042060031,0.0,1.0
2022-08-02,76.5,77.3,76.16,76.16,19188,72.5356555736803,73.2941983770652,72.2132748822417,72.2132748822417,20236.6958482777,0.0,1.0
2022-08-03,77.55,77.67,76.865,77.08,13346,73.5312430031229,73.6450244236307,72.8817407277246,73.0855991061343,14075.4087341628,0.0,1.0
2022-08-04,77.47,77.59,77.35,77.57,24971,73.4553887227844,73.5691701432922,73.3416073022767,73.5502065732076,26335.7583920859,0.0,1.0
2022-08-05,77.72,77.74,76.9056,76.9056,9318,73.6924333488422,73.7113969189269,72.9202367749964,72.9202367749964,9827.26349355077,0.0,1.0
2022-08-08,78.06,78.88,77.9,78.06,8130,74.0148140402808,74.7923204137503,73.8631054796038,74.0148140402808,8574.33485754107,0.0,1.0
2022-08-09,77.36,77.82,77.1971,77.81,11171,73.351089087319,73.7872511992653,73.1966308089798,73.777769414223,11781.5368626804,0.0,1.0
2022-08-10,79.38,79.39,78.87,78.87,198186,75.2664096658659,75.2758914509082,74.782838628708,74.782838628708,209017.604929475,0.0,1.0
2022-08-11,79.53,80.295,79.385,80.03,25770,75.4086364415005,76.1339929972374,75.271150558387,75.8827256936161,27178.4267255638,0.0,1.0
2022-08-12,80.82,80.82,79.7331,80.01,9785,76.6317867119587,76.6317867119587,75.6012114957099,75.8637621235315,10319.7867873357,0.0,1.0
2022-08-15,80.96,81.08,80.34,80.34,19846,76.764531702551,76.8783131230588,76.1766610299278,76.1766610299278,20930.6580052596,0.0,1.0
2022-08-16,81.18,81.6,80.57,80.86,187499,76.9731309734819,77.371365945259,76.3947420859009,76.6697138521279,197746.520474058,0.0,1.0
2022-08-17,80.18,80.63,79.73,80.26,16151,76.0249524692508,76.4516327961548,75.5982721423468,76.1008067495893,17033.7124580745,0.0,1.0
2022-08-18,80.31,80.45,79.9619,80.44,10201,76.1482156748008,76.2809606653932,75.818154737478,76.2714788803509,10758.5227406859,0.0,1.0
2022-08-19,78.98,79.284,78.7504,79.284,9739,74.8871382641734,75.1753845294597,74.669436479602,75.1753845294597,10271.272715571,0.0,1.0
2022-08-22,77.1817,77.96,77.1,77.96,111561,73.1820288600146,73.9199961898577,73.1045626762189,73.9199961898577,117658.225220435,0.0,1.0
2022-08-23,77.03,77.77,77.02,77.29,10337,73.0381901809228,73.7398422740538,73.0287083958804,73.2847165920229,10901.9556485119,0.0,1.0
2022-08-24,77.49,77.8073,76.97,76.98,12160,73.4743522928691,73.7752093322616,72.9812994706689,72.9907812557112,12824.5894056211,0.0,1.0
2022-08-25,78.73,78.73,77.8273,78.02,11162,74.6500936381157,74.6500936381157,73.7941729023462,73.9768869001116,11772.0449790742,0.0,1.0
2022-08-26,76.18,78.67,76.165,78.59,14087,72.2322384523263,74.5932029278618,72.2180157747629,74.5173486475233,14856.9071510678,0.0,1.0
2022-08-29,75.61,76.2,75.45,75.61,12299,71.6917767049146,72.2512020224109,71.5400681442376,71.6917767049146,12971.1862746492,0.0,1.0
2022-08-30,74.87,75.97,74.52,75.91,13497,70.9901246117836,72.0331209664378,70.6582621353027,71.9762302561839,14234.661447999,0.0,1.0
2022-08-31,74.37,75.447,74.3384,75.07,13345,70.516035359668,71.5372236087249,70.4860729189343,71.1797603126298,14074.3540804287,0.0,1.0
2022-09-01,74.18,74.18,72.97,73.79,15224,70.3358814438641,70.3358814438641,69.1885854537444,69.966091827214,16056.0484466427,0.0,1.0
2022-09-02,73.64,75.1831,73.45,74.93,16446,69.8238650515793,71.2869993014583,69.6437111357754,71.0470153220374,17344.8353096089,0.0,1.0
2022-09-06,73.35,73.83,72.88,73.71,16613,69.5488932853522,70.0040189673832,69.1032493883636,69.8902375468755,17520.9624831894,0.0,1.0
2022-09-07,74.95,75.0485,73.37,73.37,18298,71.065978892122,71.1593744747888,69.5678568554369,69.5678568554369,19298.0540250045,0.0,1.0
2022-09-08,75.76,75.76,74.38,74.38,13510,71.8340034805493,71.8340034805493,70.5255171447103,70.5255171447103,14248.3719465412,0.0,1.0
2022-09-09,77.11,77.19,76.31,76.31,20629,73.1140444612613,73.1898987415997,72.3555016578764,72.3555016578764,21756.4518789932,0.0,1.0
2022-09-12,77.82,77.9181,77.39,77.47,15798,73.7872511992653,73.8802675105304,73.379534442446,73.4553887227844,16661.4196899673,0.0,1.0
2022-09-13,74.71,76.11,74.49,76.11,11690,70.8384160511066,72.1658659570301,70.6298167801757,72.1658659570301,12328.9021506341,0.0,1.0
2022-09-14,74.77,74.92,74.189,74.92,12135,70.8953067613604,71.0375335369951,70.3444150504022,71.0375335369951,12798.2230622707,0.0,1.0
2022-09-15,74.16,75.1701,74.02,74.44,11713,70.3169178737795,71.2746729809033,70.1841728831871,70.5824078549642,12353.1591865164,0.0,1.0
2022-09-16,73.16,73.37,72.6101,73.37,18380,69.3687393695484,69.5678568554369,68.8473360100717,69.5678568554369,19384.5356311937,0.0,1.0
2022-09-19,73.64,73.66,72.77,72.77,21359,69.8238650515793,69.8428286216639,68.9989497528982,68.9989497528982,22526.3491048241,0.0,1.0
2022-09-20,72.38,73.25,72.05,73.25,9754,68.6291601362481,69.4540754349292,68.3162612298518,69.4540754349292,10287.0925215813,0.0,1.0
2022-09-21,71.3331,72.98,71.3331,72.75,5270,67.6365120601685,69.1980672387867,67.6365120601685,68.9799861828136,5558.02517825848,0.0,1.0
2022-09-22,69.99,71.1935,69.96,71.08,53761,66.3630135111357,67.5041463409779,66.3345681560088,67.3965280807476,56699.2393943746,0.0,1.0
2022-09-23,68.74,69.37,67.961,69.37,19722,65.1777903808468,65.7751428385124,64.4391593260508,65.7751428385124,20799.8809422417,0.0,1.0
2022-09-26,67.39,68.52,67.24,68.13,89163,64.2868609983442,65.3648273572717,64.1437681188405,64.9927858705622,93466.9149603488,0.410378,1.0
2022-09-27,67.2,68.4603,66.83,68.15,55007,64.1056100176395,65.3078763912293,63.7526475815305,65.0118649211627,57662.1983471161,0.0,1.0
2022-09-28,68.88,69.1602,67.59,67.63,51236,65.7082502680805,65.9755477669934,64.4776515043491,64.51580960555,53709.1714602294,0.0,1.0
2022-09-29,67.52,68.22,67.045,68.22,11844,64.4108748272473,65.0786415982644,63.9577473754858,65.0786415982644,12415.7121316058,0.0,1.0
2022-09-30,66.79,68.26,66.79,67.54,24072,63.7144894803295,65.1167996994654,63.7144894803295,64.4299538778478,25233.9600162121,0.0,1.0
2022-10-03,68.6677,69.0477,67.5969,67.6217,12711,65.5057261459563,65.8682281073656,64.4842337768062,64.5078917995508,13324.562386427,0.0,1.0
2022-10-04,71.1646,71.1646,69.81,69.81,15026,67.8876502181743,67.8876502181743,66.5954261210032,66.5954261210032,15751.3078765205,0.0,1.0
2022-10-05,70.95,71.22,69.94,70.37,19409,67.682932005231,67.9404991883376,66.7194399499064,67.1296395378169,20345.8761197516,0.0,1.0
2022-10-06,70.2602,71.0,70.12,70.79,10761,67.0248955500202,67.7306296317322,66.8911514053108,67.5302996004271,11280.4355157219,0.0,1.0
2022-10-07,68.2846,69.63,67.9582,69.63,11284,65.140266931704,66.4237146655988,64.828896825904,66.4237146655988,11828.6808251469,0.0,1.0
2022-10-10,67.76,68.37,67.3436,68.35,8294,64.6398234344532,65.2217344777681,64.242597600951,65.2026554271676,8694.35295673242,0.0,1.0
2022-10-11,67.366,68.2588,66.93,67.39,16024,64.2639661376236,65.1156549564294,63.848042834533,64.2868609983442,16797.4815262455,0.0,1.0
2022-10-12,67.07,67.4312,67.06,67.16,57444,63.9815961887364,64.3261638425812,63.9720566634361,64.0674519164386,60216.8328004023,0.0,1.0
2022-10-13,68.44,68.67,65.3499,65.87,36751,65.2885111548698,65.5079202367754,62.3407024418414,62.8368531527071,38524.9777565557,0.0,1.0
2022-10-14,66.8,69.08,66.66,68.91,32912,63.7240290056298,65.8990407740854,63.5904756514264,65.7368688439813,34500.6684967419,0.0,1.0
2022-10-17,68.45,68.67,68.28,68.37,9867,65.29805068017,65.5079202367754,65.1358787500659,65.2217344777681,10343.2819657679,0.0,1.0
2022-10-18,69.46,70.22,69.14,70.22,7745,66.2615427354947,66.9865466583132,65.9562779258869,66.9865466583132,8118.85262236467,0.0,1.0
2022-10-19,68.57,69.06,68.19,69.06,45300,65.412524983773,65.8799617234849,65.0500230223637,65.8799617234849,47486.639611765,0.0,1.0
2022-10-20,67.9787,69.165,67.76,68.68,14526,64.8484528527695,65.9801267391375,64.6398234344532,65.5174597620756,15227.172781468,0.0,1.0
2022-10-21,69.34,69.36,67.79,67.931,7011,66.1470684318918,66.1661474824922,64.6684420103539,64.8029493170874,7349.42230282746,0.0,1.0
2022-10-24,69.95,70.1473,69.265,69.61,14386,66.7289794752066,66.9171943093804,66.0755219921399,66.4046356149983,15080.4149548532,0.0,1.0
2022-10-25,71.53,71.56,70.9735,70.9735,18238,68.2362244726452,68.2648430485459,67.7053498896866,67.7053498896866,19118.3517271384,0.0,1.0
2022-10-26,71.6001,72.4934,71.41,71.41,4042,68.3030965449999,69.1552623400707,68.1217501690422,68.1217501690422,4237.10810840517,0.0,1.0
2022-10-27,71.69,72.6,71.56,71.85,25143,68.3888568774491,69.2569536797713,68.2648430485459,68.541489282253,26356.6573898147,0.0,1.0
2022-10-28,73.0399,73.0399,71.81,71.81,15396,69.676597397729,69.676597397729,68.503331181052,68.503331181052,16139.1678468595,0.0,1.0
2022-10-31,72.7,73.1861,72.4601,72.78,62567,69.3523489327737,69.8160652576186,69.1234957208209,69.4286651351757,65587.1209843113,0.0,1.0
2022-11-01,72.9366,73.49,72.6727,73.49,13276,69.5780541013775,70.105971431493,69.3263060287041,70.105971431493,13916.8350438365,0.0,1.0
2022-11-02,70.92,73.2433,70.92,72.84,12730,67.6543134293303,69.870631342336,67.6543134293303,69.4859022869771,13344.479520039,0.0,1.0
2022-11-03,70.58,71.07,70.0,70.08,25573,67.329969569122,67.7974063088339,66.7766771017078,66.8529933041098,26807.41357156,0.0,1.0
2022-11-04,71.47,71.79,70.38,71.68,52959,68.1789873208437,68.4842521304515,67.1391790631171,68.3793173521488,55515.3409977806,0.0,1.0
2022-11-07,72.01,72.07,71.315,71.66,14909,68.6941216870569,68.7513588388584,68.0311246786899,68.3602383015483,15628.6602642782,0.0,1.0
2022-11-08,72.4134,73.1154,71.8263,71.8263,15826,69.0789461376687,69.7486208137458,68.5188806072914,68.5188806072914,16589.9240286047,0.0,1.0
2022-11-09,70.85,72.13,70.85,71.91,27858,67.5875367522286,68.8085959906598,67.5875367522286,68.5987264340544,29202.7109559503,0.0,1.0
2022-11-10,75.0901,75.1,73.67,73.67,29191,71.632390874785,71.6418350048323,70.2776828868974,70.2776828868974,30600.0551193605,0.0,1.0
2022-11-11,76.0721,76.31,75.4,75.4,18455,72.569172259269,72.7961175661618,71.9280207638396,71.9280207638396,19345.8263583912,0.0,1.0
2022-11-14,75.1992,76.22,75.1992,75.67,10160,71.7364670958107,72.7102618384596,71.7364670958107,72.1855879469462,10650.4251314687,0.0,1.0
2022-11-15,76.01,76.5269,75.615,76.47,13263,72.5099318071545,73.0030298699241,72.1331205577948,72.9487499709657,13903.2075313651,0.0,1.0
2022-11-16,74.9982,75.294,74.91,75.294,8950,71.5447226372758,71.826901795657,71.4605840241276,71.826901795657,9382.01820144143,0.0,1.0
2022-11-17,74.2996,74.35,73.7,73.79,5594,70.8782913998007,70.926370607314,70.3063014627981,70.3921571905003,5864.02344344842,0.0,1.0
2022-11-18,74.86,74.86,74.275,74.57,78256,71.4128863976264,71.4128863976264,70.8548241675622,71.1362401639193,82033.4319968716,0.0,1.0
2022-11-21,74.72,74.7469,74.27,74.52,14579,71.279333043423,71.3049943664807,70.850054404912,71.0885425374181,15282.7311015435,0.0,1.0
2022-11-22,75.6559,75.72,75.01,75.01,39347,72.1721372162728,72.2332855734474,71.5559792771301,71.5559792771301,41246.2871700688,0.0,1.0
2022-11-23,76.1304,76.25,75.6642,75.72,25692,72.6247876917694,72.7388804143603,72.180055022272,72.2332855734474,26932.1577241825,0.0,1.0
2022-11-25,76.2358,76.354,76.13,76.13,23379,72.725334288434,72.8380914774829,72.6244061107574,72.6244061107574,24507.5087744692,0.0,1.0
2022-11-28,75.01,75.735,74.901,75.71,5003,71.5559792771301,72.2475948613978,71.4519984513574,72.2237460481471,5244.49576109625,0.0,1.0
2022-11-29,75.2015,75.3948,75.005,75.16,9496,71.7386611866298,71.9230602106835,71.55120951448,71.6990721566337,9954.37372523885,0.0,1.0
2022-11-30,77.1548,77.1548,74.77,75.24,22900,73.6020166635264,73.6020166635264,71.3270306699242,71.7753883590357,24005.3873534088,0.0,1.0
2022-12-01,77.45,77.78,77.12,77.66,13495,73.8836234503896,74.1984277852977,73.5688191154816,74.0839534816947,14146.4062154695,0.0,1.0
2022-12-02,77.35,77.545,76.42,76.42,18466,73.7882281973872,73.9742489407419,72.9010523444645,72.9010523444645,19357.3573304824,0.0,1.0
2022-12-05,75.626,76.41,75.425,76.32,9777,72.1436140356251,72.8915128191642,71.9518695770902,72.805657091462,10248.9376486584,0.0,1.0
2022-12-06,74.63,75.71,74.1164,75.71,11148,71.1934773157208,72.2237460481471,70.7035272963003,72.2237460481471,11686.1160792926,0.0,1.0
2022-12-07,74.53,75.0043,74.4599,74.7625,9281,71.0980820627184,71.5505417477089,71.0312099903637,71.319876025949,9728.99563436624,0.0,1.0
2022-12-08,75.09,75.5,74.82,74.82,11259,71.632295479532,72.023416016842,71.3747282964254,71.3747282964254,11802.4740703943,0.0,1.0
2022-12-09,74.6287,75.3025,74.6254,75.03,7841,71.1922371774318,71.8350103921622,71.1890891340827,71.5750583277306,8219.48656061477,0.0,1.0
2022-12-12,75.72,75.72,74.605,74.83,34365,72.2332855734474,72.2332855734474,71.1696285024702,71.3842678217257,36023.8050829648,0.0,1.0
2022-12-13,76.1335,77.76,75.67,77.76,7698,72.8975208121983,74.4548880368897,72.4537214217007,74.4548880368897,8039.72037005035,0.282798,1.0
2022-12-14,75.7,76.67,75.1467,76.4305,93719,72.4824463013445,73.4112174098294,71.9526637711129,73.1818971206725,97879.2612835475,0.0,1.0
2022-12-15,73.81,75.0,73.6147,75.0,24638,70.6727788837812,71.8121991096544,70.4857799172997,71.8121991096544,25731.7005036764,0.0,1.0
2022-12-16,73.0314,73.3027,72.44,73.135,56775,69.9272725074242,70.1870411690035,69.3610093800449,70.0264690917943,59295.2876084189,0.0,1.0
2022-12-19,72.15,73.12,71.8839,73.12,34967,69.0833355434876,70.0121066519724,68.8285458610465,70.0121066519724,36519.2130656729,0.0,1.0
2022-12-20,72.31,72.59,71.8098,71.88,25960,69.2365349015881,69.5046337782642,68.7575954083262,68.8248116266928,27112.3851398424,0.0,1.0
2022-12-21,73.43,73.6,72.83,72.83,20637,70.3089304082923,70.4717047262742,69.7344328154151,69.7344328154151,21553.092917216,0.0,1.0
2022-12-22,72.55,72.6,71.41,72.6,12502,69.466333938739,69.5142087381455,68.3747885122723,69.5142087381455,13056.9737680397,0.0,1.0
2022-12-23,72.9403,72.9403,72.37,72.37,11890,69.8400446229057,69.8400446229057,69.2939846608759,69.2939846608759,12417.8065991035,0.0,1.0
2022-12-27,72.87,73.005,72.68,72.88,6804,69.7727326549402,69.9019946133376,69.5908084171958,69.7823076148215,7106.03499582003,0.0,1.0
2022-12-28,71.86,73.14,71.86,72.76,9880,68.8056617069302,70.031256571735,68.8056617069302,69.6674080962461,10318.5810932836,0.0,1.0
2022-12-29,73.31,73.455,73.035,73.1199,48251,70.1940308897169,70.3328678079955,69.9307194929815,70.0120109023736,50392.9004384644,0.0,1.0
2022-12-30,72.94,73.0,72.3,72.65,60918,69.8397573741092,69.897207133397,69.2269599417069,69.5620835375519,63622.1986883252,0.0,1.0
2023-01-03,72.79,73.51,72.28,73.51,13915,69.6961329758899,70.3855300873426,69.2078100219443,70.3855300873426,14532.6979669071,0.0,1.0
2023-01-04,73.99,74.2599,73.42,73.42,45388,70.8451281616444,71.1035563288403,70.299355448411,70.299355448411,47402.8095811698,0.0,1.0
2023-01-05,73.0945,73.25,72.9801,73.0,4419,69.9876905042751,70.1365811304291,69.8781529632332,69.897207133397,4615.16294040692,0.0,1.0
2023-01-06,74.76,74.9126,73.43,73.43,6568,71.5824000725035,71.728513960292,70.3089304082923,70.3089304082923,6859.55876727601,0.0,1.0
2023-01-09,74.95,75.78,74.93,75.3,940959,71.764324310248,72.5590459803948,71.7451743904854,72.099447906093,982728.921756587,0.0,1.0
2023-01-10,75.5,75.53,74.64,74.64,32439,72.2909471037188,72.3196719833626,71.4675005539281,71.4675005539281,33878.993126015,0.0,1.0
2023-01-11,76.54,76.55,75.87,75.94,20838,73.2867429313727,73.2963178912539,72.6452206193264,72.7122453384954,21763.015467798,0.0,1.0
2023-01-12,76.86,77.085,76.0561,76.87,21871,73.5931416475738,73.8085782449028,72.8234106227172,73.6027166074551,22841.8711630776,0.0,1.0
2023-01-13,77.09,77.1248,76.2754,76.2754,9101,73.8133657248435,73.8466865852303,73.0333894929138,73.0333894929138,9505.00066092857,0.0,1.0
2023-01-17,77.07,77.4,76.96,77.4,18557,73.7942158050809,74.1101894811634,73.6888912463867,74.1101894811634,19380.7600554721,0.0,1.0
2023-01-18,75.91,77.57,75.9,77.23,14227,72.6835204588515,74.2729637991452,72.6739454989703,73.9474151631815,14858.5478961687,0.0,1.0
2023-01-19,75.0,75.42,74.73,75.22,104944,71.8121991096544,72.2143474246685,71.5536751928597,72.0228482270427,109602.548001372,0.0,1.0
2023-01-20,76.48,76.48,75.3062,75.4841,15093,73.2292931720849,73.2292931720849,72.1053843812194,72.2757229175075,15762.9903280294,0.0,1.0
2023-01-23,77.565,77.78,76.8,76.82,15655,74.2681763192046,74.4740379566523,73.5356918882861,73.5548418080487,16349.9379570198,0.0,1.0
2023-01-24,77.3207,77.505,77.145,77.145,26368,74.0342600493047,74.2107265599169,73.8660280041905,73.8660280041905,27538.4965857999,0.0,1.0
2023-01-25,77.41,77.41,76.0677,76.3327,19714,74.1197644410446,74.1197644410446,72.8345175761795,73.0882540130336,20589.1202098172,0.0,1.0
2023-01-26,78.1137,78.1137,77.4,77.775,8959,74.7935543678908,74.7935543678908,74.1101894811634,74.4692504767116,9356.6971674826,0.0,1.0
2023-01-27,78.54,78.89,78.09,78.12,17733,75.2017349076301,75.5368585034752,74.7708617129722,74.799586592616,18520.1820371659,0.0,1.0
2023-01-30,77.53,78.4346,77.53,77.84,13239,74.2346639596201,75.1008148304813,74.2346639596201,74.53148771594,13826.6897868403,0.0,1.0
2023-01-31,78.92,78.92,77.61,77.66,64708,75.565583383119,75.565583383119,74.3112636386704,74.3591384380768,67580.4398162143,0.0,1.0
2023-02-01,79.87,80.38,78.41,78.76,13313,76.4752045718413,76.963527525787,75.0772604291734,75.4123840250184,13903.97470596,0.0,1.0
2023-02-02,81.0395,81.43,80.545,80.57,52862,77.5949961299578,77.9688983133221,77.1215143638282,77.1454517635314,55208.5864122632,0.0,1.0
2023-02-03,79.9,80.7,79.67,80.44,120462,76.5039294514852,77.2699262419881,76.2837053742156,77.0209772850747,125809.404418941,0.0,1.0
2023-02-06,79.2066,79.5,78.96,79.26,257789,75.8400017333167,76.1209310562337,75.6038832226442,75.8911320190828,269232.459661589,0.0,1.0
2023-02-07,80.0023,80.21,78.57,79.09,20409,76.6018812910707,76.8007532078051,75.230459787274,75.7283577011009,21314.9718150633,0.0,1.0
2023-02-08,79.17,79.88,79.13,79.88,24645,75.8049573801512,76.4847795317226,75.766657540626,76.4847795317226,25739.0112392687,0.0,1.0
2023-02-09,78.3458,79.94,78.12,79.94,16885,75.0157891867355,76.5422292910103,74.799586592616,76.5422292910103,17634.5386396856,0.0,1.0
2023-02-10,78.38,78.38,77.85,78.23,12130,75.0485355495295,75.0485355495295,74.5410626758213,74.9049111513102,12668.4603908432,0.0,1.0
2023-02-13,79.22,79.264,78.66,78.66,64418,75.8528321795576,75.8949620030353,75.3166344262055,75.3166344262055,67277.5664845289,0.0,1.0
2023-02-14,79.33,79.86,78.49,79.18,37981,75.9581567382518,76.46562961196,75.1538601082237,75.8145323400325,39667.0069336038,0.0,1.0
2023-02-15,80.0,80.0,78.87,78.87,25617,76.599679050298,76.599679050298,75.5177085837126,75.5177085837126,26754.1590958145,0.0,1.0
2023-02-16,79.06,79.8399,78.87,79.28,34367,75.699632821457,76.4463839425986,75.5177085837126,75.9102819388454,35892.5785863238,0.0,1.0
2023-02-17,78.65,78.708,78.14,78.3283,7964,75.3070594663243,75.3625942336357,74.8187365123786,74.9990330069433,8317.52832256183,0.0,1.0
2023-02-21,76.84,77.91,76.84,77.77,137465,73.5739917278113,74.598512435109,73.5739917278113,74.464462996771,143567.181172898,0.0,1.0
2023-02-22,76.9,77.25,76.63,77.19,20007,73.631441487099,73.966565082944,73.3729175703042,73.9091153236563,20895.1267138994,0.0,1.0
2023-02-23,77.1409,77.49,76.36,77.49,17400,73.8621022706392,74.1963641200949,73.1143936535095,74.1963641200949,18172.3999011271,0.0,1.0
2023-02-24,76.3147,76.44,75.79,76.11,29612,73.0710190852472,73.1909933325598,72.5686209402761,72.8750196564773,30926.5003374813,0.0,1.0
2023-02-27,76.45,77.25,76.36,76.89,11640,73.2005682924411,73.966565082944,73.1143936535095,73.6218665272177,12156.7088993746,0.0,1.0
2023-02-28,76.37,76.8125,76.31,76.31,25158,73.1239686133908,73.5476605881377,73.0665188541031,73.0665188541031,26274.7837191123,0.0,1.0
2023-03-01,76.12,76.435,75.93,76.43,32868,72.8845946163586,73.1862058526191,72.7026703786141,73.1814183726785,34327.0367787496,0.0,1.0
2023-03-02,76.72,76.82,75.54,75.54,48309,73.4590922092358,73.5548418080487,72.3292469432439,72.3292469432439,50453.4751048015,0.0,1.0
2023-03-03,77.8272,77.92,76.92,77.04,8266,74.519231767292,74.6080873949903,73.6505914068616,73.765490925437,8632.93434383426,0.0,1.0
2023-03-06,77.4278,78.1594,77.39,77.81,95250,74.1368078696333,74.8373119345483,74.1006145212821,74.5027628362961,99478.2235966869,0.0,1.0
2023-03-07,76.2061,77.52,76.15,77.52,14160,72.9670350209365,74.2250889997388,72.9133194960025,74.2250889997388,14788.5737126413,0.0,1.0
2023-03-08,76.3,76.4301,75.91,76.24,14137,73.0569438942217,73.1815141222773,72.6835204588515,72.999494134934,14764.5527242663,0.0,1.0
2023-03-09,74.62,76.52,74.54,76.31,24144,71.4483506341655,73.2675930116101,71.3717509551152,73.0665188541031,25215.7714490122,0.0,1.0
2023-03-10,72.83,74.6,72.4728,74.6,26223,69.7344328154151,71.4292007144029,69.3924152484555,71.4292007144029,27387.0599199572,0.0,1.0
2023-03-13,72.28,72.7901,71.261,72.08,19627,69.2078100219443,69.6962287254887,68.2321216100411,69.0163108243185,20498.2582103115,0.0,1.0
2023-03-14,73.26,73.83,72.5215,73.43,36883,70.1461560903104,70.6919288035438,69.4390453030774,70.3089304082923,38520.2658363948,0.0,1.0
2023-03-15,72.21,72.21,71.27,71.81,31898,69.1407853027753,69.1407853027753,68.2407390739343,68.7577869075238,33313.9777038017,0.0,1.0
2023-03-16,73.24,73.31,71.67,71.67,18959,70.1270061705478,70.1940308897169,68.6237374691858,68.6237374691858,19800.6051566361,0.0,1.0
2023-03-17,72.02,72.8296,71.7817,72.78,18423,68.9588610650308,69.7340498170198,68.7306897710597,69.6865580160086,19240.8116884175,0.0,1.0
2023-03-20,72.81,72.98,72.245,72.3,19782,69.7152828956525,69.8780572136344,69.1742976623598,69.2269599417069,20660.1387841434,0.0,1.0
2023-03-21,73.93,74.06,73.45,73.45,14494,70.7876784023567,70.9121528808134,70.3280803280549,70.3280803280549,15137.400239479,0.0,1.0
2023-03-22,72.22,73.77,72.22,73.77,9046,69.1503602626565,70.6344790442561,69.1503602626565,70.6344790442561,9447.55916698824,0.0,1.0
2023-03-23,71.79,73.0974,71.27,72.18,16149,69.0308255060026,70.2879769374909,68.5308111688648,69.4058362588559,16794.4784304975,0.305159,1.0
2023-03-24,72.28,72.28,71.09,71.38,49793,69.5019928621517,69.5019928621517,68.3577292829325,68.6365834324901,51783.2351532456,0.0,1.0
2023-03-27,72.77,73.08,72.49,73.05,225397,69.9731602183007,70.2712456885175,69.7039217290727,70.2423987075287,234406.158573215,0.0,1.0
2023-03-28,72.83,73.08,72.61,72.64,78379,70.0308541802781,70.2712456885175,69.8193096530275,69.8481566340163,81511.8227075341,0.0,1.0
2023-03-29,73.92,73.97,73.46,73.6,37846,71.0789611562016,71.1270394578494,70.6366407810412,70.7712600256552,39358.711417463,0.0,1.0
2023-03-30,74.35,74.685,74.03,74.39,16558,71.4924345503732,71.8145591714139,71.1847334198269,71.5308971916915,17219.8262339574,0.0,1.0
2023-03-31,75.55,75.55,74.82,74.82,65362,72.6463137899219,72.6463137899219,71.9443705858631,71.9443705858631,67974.5308795703,0.0,1.0
2023-04-03,75.54,75.78,75.1112,75.64,9244,72.6366981295924,72.8674739775021,72.2243786146603,72.7328547328881,9613.4843403009,0.0,1.0
2023-04-04,74.76,75.5,74.45,75.5,49468,71.8866766238857,72.5982354882741,71.5885911536689,72.5982354882741,51445.2448448729,0.0,1.0
2023-04-05,74.38,74.595,74.08,74.45,24729,71.5212815313619,71.7280182284477,71.2328117214747,71.5885911536689,25717.4225715384,0.0,1.0
2023-04-06,74.46,74.56,74.04,74.12,32539,71.5982068139985,71.6943634172942,71.1943490801565,71.271274362793,33839.5896742807,0.0,1.0
2023-04-10,74.96,74.96,74.05,74.05,103517,72.0789898304771,72.0789898304771,71.203964740486,71.203964740486,107654.593082532,0.0,1.0
2023-04-11,75.39,75.69,75.15,75.22,30169,72.4924632246488,72.7809330345359,72.261687376739,72.328996999046,31374.8603486086,0.0,1.0
2023-04-12,75.03,75.92,74.978,75.92,23223,72.1462994527841,73.0020932221161,72.0962980190704,73.0020932221161,24151.227481048,0.0,1.0
2023-04-13,75.67,75.795,75.04,75.21,26310,72.7617017138768,72.8818974679965,72.1559151131137,72.3193813387164,27361.6154254994,0.0,1.0
2023-04-14,75.32,76.03,74.955,75.54,20086,72.4251536023418,73.1078654857414,72.0741820003123,72.6366981295924,20888.8410276162,0.0,1.0
2023-04-17,75.79,75.79,75.24,75.28,222788,72.8770896378317,72.8770896378317,72.3482283197052,72.3866909610235,231692.876374617,0.0,1.0
2023-04-18,75.8687,76.12,75.61,75.98,23888,72.9527648846254,73.1944064287076,72.7040077518994,73.0597871840936,24842.8076504877,0.0,1.0
2023-04-19,75.77,75.916,75.4829,75.53,23656,72.8578583171725,72.9982469579843,72.5817927091105,72.6270824692628,24601.5345688185,0.0,1.0
2023-04-20,75.37,75.65,75.34,75.4899,10337,72.4732319039896,72.7424703932177,72.4443849230009,72.5885236713412,10750.171746613,0.0,1.0
2023-04-21,75.4,75.4069,74.99,75.27,10861,72.5020788849783,72.5087136906057,72.1078368114658,72.3770753006939,11295.1161207278,0.0,1.0
2023-04-24,75.45,75.544,75.15,75.43,19370,72.5501571866262,72.6405443937242,72.261687376739,72.5309258659671,20144.2223790165,0.0,1.0
2023-04-25,74.05,74.93,74.05,74.93,14963,71.203964740486,72.0501428494884,71.203964740486,72.0501428494884,15561.0737974819,0.0,1.0
2023-04-26,73.36,74.03,73.26,73.86,14346,70.5404841777455,71.1847334198269,70.4443275744498,71.0212671942241,14919.4121966634,0.0,1.0
2023-04-27,74.5,74.52,73.68,73.75,18937,71.6366694553168,71.6559007759759,70.8481853082918,70.9154949305988,19693.915291246,0.0,1.0
2023-04-28,75.18,75.19,74.27,74.27,10246,72.2905343577277,72.3001500180573,71.4155092677366,71.4155092677366,10655.5344602686,0.0,1.0
2023-05-01,75.17,75.51,75.125,75.43,7472,72.2809186973982,72.6078511486036,72.2376482259151,72.5309258659671,7770.65718203465,0.0,1.0
2023-05-02,74.04,74.575,73.46,74.575,11339,71.1943490801565,71.7087869077886,70.6366407810412,71.7087869077886,11792.2218665807,0.0,1.0
2023-05-03,73.66,74.55,73.63,74.05,9957,70.8289539876327,71.6847477569647,70.800107006644,71.203964740486,10354.9830783618,0.0,1.0
2023-05-04,73.02,73.42,72.84,73.42,10454,70.21355172654,70.5981781397229,70.0404698406077,70.5981781397229,10871.8482576272,0.0,1.0
2023-05-05,74.25,74.43,73.69,73.69,10103,71.3962779470775,71.5693598330098,70.8578009686214,70.8578009686214,10506.8187245846,0.0,1.0
2023-05-08,74.33,74.41,74.1,74.2124,4687,71.473203229714,71.5501285123506,71.2520430421339,71.3601230642383,4874.34023182501,0.0,1.0
2023-05-09,74.0741,74.22,73.88,73.8893,6232,71.2271384818803,71.3674309660887,71.0404985148833,71.0494410789898,6481.09415932012,0.0,1.0
2023-05-10,74.18,74.67,73.57,74.67,7179,71.3289683247705,71.8001356809195,70.7424130446665,71.8001356809195,7465.94591940936,0.0,1.0
2023-05-11,73.92,73.92,73.55,73.82,25034,71.0789611562016,71.0789611562016,70.7231817240074,70.9828045529058,26034.613476319,0.0,1.0
2023-05-12,73.79,73.91,73.37,73.88,9824,70.9539575719171,71.069345495872,70.5500998380751,71.0404985148833,10216.6670444738,0.0,1.0
2023-05-15,74.34,74.42,73.98,74.05,10568,71.4828188900436,71.5597441726802,71.136655118179,71.203964740486,10990.4048581026,0.0,1.0
2023-05-16,73.2708,74.0,73.2708,74.0,25637,70.4547124876057,71.1558864388382,70.4547124876057,71.1558864388382,26661.7154946229,0.0,1.0
2023-05-17,74.16,74.3,73.26,73.6,11693,71.3097370041113,71.4443562487253,70.4443275744498,70.7712600256552,12160.3713101621,0.0,1.0
2023-05-18,74.93,74.93,74.08,74.08,67933,72.0501428494884,72.0501428494884,71.2328117214747,71.2328117214747,70648.2942113437,0.0,1.0
2023-05-19,74.6913,75.17,74.49,75.14,12499,71.8206170374215,72.2809186973982,71.6270537949872,72.2520717164094,12998.5872749265,0.0,1.0
2023-05-22,74.9159,75.1428,74.74,74.76,7261,72.0365847684237,72.2547641013017,71.8674453032265,71.8866766238857,7551.22347413726,0.0,1.0
2023-05-23,74.1,74.9416,74.0893,74.6,14930,71.2520430421339,72.0612970154707,71.2417542855812,71.7328260586125,15526.7547815548,0.0,1.0
2023-05-24,73.36,73.77,73.2673,73.77,12512,70.5404841777455,70.934726251258,70.4513470064904,70.934726251258,13012.1068872615,0.0,1.0
2023-05-25,73.31,73.45,72.93,73.45,24861,70.4924058760976,70.6270251207117,70.1270107835739,70.6270251207117,25854.6986352467,0.0,1.0
2023-05-26,74.05,74.118,73.54,73.54,7127,71.203964740486,71.2693512307271,70.7135660636778,70.7135660636778,7411.86747006973,0.0,1.0
2023-05-30,73.99,74.5502,73.79,74.5502,7299,71.1462707785086,71.6849400701713,70.9539575719171,71.6849400701713,7590.74234096238,0.0,1.0
2023-05-31,73.4,73.53,73.0298,73.53,16749,70.5789468190638,70.7039504033482,70.222975073663,70.7039504033482,17418.4605382626,0.0,1.0
2023-06-01,73.9988,74.11,73.15,73.45,10715,71.1547325595986,71.2616587024634,70.3385553108245,70.6270251207117,11143.280474505,0.0,1.0
2023-06-02,75.6717,75.78,74.9187,75.03,12093,72.7633363761328,72.8674739775021,72.039277153316,72.1462994527841,12576.3593820055,0.0,1.0
2023-06-05,75.45,75.77,75.27,75.77,23500,72.5501571866262,72.8578583171725,72.3770753006939,72.8578583171725,24439.2992207996,0.0,1.0
2023-06-06,76.0267,76.1398,75.35,75.46,23482,73.1046923178327,73.2134454361601,72.4540005833305,72.5597728469558,24420.5797575666,0.0,1.0
2023-06-07,76.13,76.29,75.8,76.07,34026,73.470395111487,73.6248055044705,73.1519236759584,73.4124912141181,35257.7303561417,0.27702,1.0
2023-06-08,76.18,76.22,75.65,76.22,26420,73.5186483592943,73.5572509575402,73.0071639325363,73.5572509575402,27376.395580123,0.0,1.0
2023-06-09,76.01,76.4,75.85,76.4,61477,73.3545873167493,73.7309626496467,73.2001769237657,73.7309626496467,63702.4478076919,0.0,1.0
2023-06-12,76.511,76.55,76.07,76.14,49151,73.838084859779,73.8757223930688,73.4124912141181,73.4800457610484,50930.2505359056,0.0,1.0
2023-06-13,77.4,77.48,76.95,76.95,43506,74.6960276057939,74.7732328022857,74.2617483755277,74.2617483755277,45080.9033349292,0.0,1.0
2023-06-14,77.2,77.7814,76.71,77.61,22462,74.5030146145645,75.0641033800685,74.0301327860523,74.8986912465848,23275.1172415111,0.0,1.0
2023-06-15,78.1135,78.24,77.13,77.13,12117,75.3846014520049,75.5066821689576,74.4354600676342,74.4354600676342,12555.6315383933,0.0,1.0
2023-06-16,77.93,78.52,77.84,78.52,27961,75.2075120325519,75.7769003566788,75.1206561864987,75.7769003566788,28973.1792890166,0.0,1.0
2023-06-20,77.29,77.68,77.0,77.68,43431,74.5898704606177,74.9662457935151,74.310001623335,74.9662457935151,45003.1883588312,0.0,1.0
2023-06-21,76.99,77.2844,76.81,77.14,33283,74.3003509737735,74.5844660968633,74.1266392816671,74.4451107171956,34487.8339929309,0.0,1.0
2023-06-22,76.72,76.91,76.47,76.91,22631,74.0397834356138,74.2231457772818,73.798517196577,74.2231457772818,23450.2349876519,0.0,1.0
2023-06-23,76.03,76.35,75.96,76.24,225305,73.3738886158722,73.6827094018393,73.3063340689419,73.5765522566631,233460.969196806,0.0,1.0
2023-06-26,76.44,76.65,76.12,76.12,14858,73.7695652478926,73.9722288886835,73.4607444619255,73.4607444619255,15395.8548648549,0.0,1.0
2023-06-27,77.46,77.5522,76.55,76.66,38466,74.7539315031627,74.8429104921195,73.8757223930688,73.981879538245,39858.4569411435,0.0,1.0
2023-06-28,77.47,77.5265,77.15,77.42,49661,74.7635821527242,74.8181083227465,74.4547613667571,74.7153289049169,51458.712373372,0.0,1.0
2023-06-29,78.01,78.03,77.67,77.67,30928,75.2847172290437,75.3040185281667,74.9565951439537,74.9565951439537,32047.5837434536,0.0,1.0
2023-06-30,78.799,78.915,78.41,78.65,351695,76.0461534794439,76.1581010143569,75.6707432115026,75.9023588009779,364426.246917159,0.0,1.0
2023-07-03,79.029,79.04,78.58,78.7,20820,76.2681184193577,76.2787341338753,75.8348042540476,75.9506120487853,21573.6773648055,0.0,1.0
2023-07-05,78.65,78.8196,78.46,78.8,42237,75.9023588009779,76.0660338175405,75.7189964593099,76.0471185444,43765.965939351,0.0,1.0
2023-07-06,77.88,77.9029,77.27,77.85,36657,75.1592587847446,75.1813587722403,74.5705691614948,75.1303068360601,37983.9717176596,0.0,1.0
2023-07-07,78.1233,78.8021,78.12,78.2201,19988,75.3940590885752,76.0491451808079,75.3908743742199,75.4874773763302,20711.5592299583,0.0,1.0
2023-07-10,78.93,78.93,78.02,78.02,28656,76.1725769886991,76.1725769886991,75.2943678786052,75.2943678786052,29693.3380675248,0.0,1.0
2023-07-11,79.948,80.0326,79.22,79.22,12084,77.155013114057,77.236657609347,76.4524458259818,76.4524458259818,12521.4369489101,0.0,1.0
2023-07-12,80.32,80.61,80.24,80.61,38909,77.5140172777437,77.7938861150265,77.436812081252,77.7938861150265,40317.4933999624,0.0,1.0
2023-07-13,80.98,81.02,80.54,80.615,85921,78.1509601488009,78.1895627470468,77.7263315680961,77.7987114398072,89031.3128175529,0.0,1.0
2023-07-14,80.34,80.98,80.3357,80.98,64229,77.5333185768667,78.1509601488009,77.5291687975553,78.1509601488009,66554.0693306479,0.0,1.0
2023-07-17,80.77,80.92,80.165,80.39,92730,77.94829650801,78.0930562514321,77.364432209541,77.5815718246741,96086.7964475701,0.0,1.0
2023-07-18,81.32,81.35,80.76,80.76,78418,78.479082233891,78.5080341825754,77.9386458584485,77.9386458584485,81256.7066087086,0.0,1.0
2023-07-19,81.7,81.795,81.495,81.53,46405,78.8458069172269,78.9374880880609,78.6479686012167,78.6817458746819,48084.8462110374,0.0,1.0
2023-07-20,81.37,81.53,81.17,81.53,59404,78.5273354816983,78.6817458746819,78.3343224904689,78.6817458746819,61554.4058683431,0.0,1.0
2023-07-21,81.44,81.74,81.329,81.74,52651,78.5948900286286,78.8844095154728,78.4877678184963,78.8844095154728,54556.949420479,0.0,1.0
2023-07-24,81.53,81.67,81.37,81.44,39053,78.6817458746819,78.8168549685425,78.5273354816983,78.5948900286286,40466.7061540705,0.0,1.0
2023-07-25,81.64,81.88,81.39,81.39,30323,78.7879030198581,79.0195186093334,78.5466367808213,78.5466367808213,31420.682936263,0.0,1.0
2023-07-26,81.79,81.79,81.44,81.44,55989,78.9326627632802,78.9326627632802,78.5948900286286,78.5948900286286,58015.7839566807,0.0,1.0
2023-07-27,81.05,82.37,80.93,82.31,17205,78.2185146957312,79.4924004378455,78.1027069009936,79.4344965404767,17827.8155168818,0.0,1.0
2023-07-28,81.68,81.76,81.33,81.76,172785,78.826505618104,78.9037108145957,78.4887328834524,78.9037108145957,179039.761934578,0.0,1.0
2023-07-31,82.03,82.14,81.81,81.85,21131,79.1642783527555,79.2704354979317,78.9519640624031,78.990566660649,21895.9354656918,0.0,1.0
2023-08-01,81.72,81.83,81.4801,81.6,28734,78.8651082163499,78.971265361526,78.6335891333701,78.7493004216122,29774.1616426667,0.0,1.0
2023-08-02,80.7,81.14,80.57,81.03,14956,77.8807419610797,78.3053705417845,77.7552835167806,78.1992133966083,15497.402433623,0.0,1.0
2023-08-03,80.36,80.475,80.035,80.36,14619,77.5526198759896,77.6636023459466,77.2389737652418,77.5526198759896,15148.2031410226,0.0,1.0
2023-08-04,80.01,80.977,79.95,80.67,15147,77.2148471413381,78.1480649539325,77.1569432439693,77.8517900123953,15695.3165727526,0.0,1.0
2023-08-07,80.64,80.64,80.24,80.26,11794,77.8228380637109,77.8228380637109,77.436812081252,77.4561133803749,12220.9390413312,0.0,1.0
2023-08-08,80.15,80.1849,79.41,79.87,32953,77.3499562351987,77.3836370021683,76.6358081676498,77.0797380474775,34145.8880980996,0.0,1.0
2023-08-09,79.84,80.3884,79.72,80.25,12059,77.0507860987931,77.5800277207442,76.9349783040554,77.4464627308135,12495.5319568775,0.0,1.0
2023-08-10,79.78,80.7665,79.6,80.35,107765,76.9928822014243,77.9449187806635,76.8191705093178,77.5429692264282,111666.058656016,0.0,1.0
2023-08-11,79.7,79.86,79.45,79.6,50124,76.9156770049325,77.070087397916,76.6744107658957,76.8191705093178,51938.4728258169,0.0,1.0
2023-08-14,79.75,79.79,79.3901,79.48,34673,76.9639302527398,77.0025328509857,76.6166033750225,76.7033627145801,35928.1515499472,0.0,1.0
2023-08-15,78.715,79.3,78.65,79.3,24043,75.9650880231275,76.5296510224736,75.9023588009779,76.5296510224736,24913.3489376569,0.0,1.0
2023-08-16,78.16,78.79,78.16,78.79,32761,75.4294769724658,76.0374678948385,75.4294769724658,76.0374678948385,33946.9377592887,0.0,1.0
2023-08-17,77.44,78.39,77.42,78.39,30426,74.7346302040398,75.6514419123796,74.7153289049169,75.6514419123796,31527.4115034376,0.0,1.0
2023-08-18,77.57,77.6423,76.98,76.98,39439,74.8600886483389,74.9298628446684,74.2907003242121,74.2907003242121,40866.6792310549,0.0,1.0
2023-08-21,77.62,77.836,77.15,77.74,20430,74.9083418961463,75.1167959266741,74.4547613667571,75.024149690884,21169.5594890958,0.0,1.0
2023-08-22,77.34,77.78,77.29,77.7749,19743,74.6381237084251,75.0627522891298,74.5898704606177,75.0578304578535,20457.6903080381,0.0,1.0
2023-08-23,77.99,78.1,77.3701,77.39,53637,75.2654159299207,75.3715730750969,74.6671721636051,74.6863769562324,55578.6423062474,0.0,1.0
2023-08-24,77.2,78.42,77.18,78.03,50350,74.5030146145645,75.6803938610641,74.4837133154415,75.3040185281667,52172.6539537922,0.0,1.0
2023-08-25,77.55,77.8388,76.94,77.55,50101,74.840787349216,75.1194981085513,74.2520977259662,74.840787349216,51914.6402331469,0.0,1.0
2023-08-28,78.13,78.36,77.9,77.93,25651,75.4005250237814,75.6224899636952,75.1785600838675,75.2075120325519,26579.5580251981,0.0,1.0
2023-08-29,79.17,79.19,78.09,78.09,31888,76.4041925781745,76.4234938772974,75.3619224255355,75.3619224255355,33042.335437508,0.0,1.0
2023-08-30,79.46,79.59,79.13,79.13,208113,76.6840614154572,76.8095198597563,76.3655899799286,76.3655899799286,215646.624275781,0.0,1.0
2023-08-31,79.42,79.78,79.39,79.78,38218,76.6454588172113,76.9928822014243,76.6165068685269,76.9928822014243,39601.4794201794,0.0,1.0
2023-09-01,79.7881,80.09,79.61,79.86,42382,77.0006992275691,77.2920523378299,76.8288211588792,77.070087397916,43916.2148931405,0.0,1.0
2023-09-05,78.89,79.65,78.89,79.65,19575,76.1339743904532,76.8674237571251,76.1339743904532,76.8674237571251,20283.6087615786,0.0,1.0
2023-09-06,78.6,78.92,78.2682,78.82,45134,75.8541055531706,76.1629263391377,75.5338970007209,76.0664198435229,46767.8364160965,0.0,1.0
2023-09-07,78.27,78.4,77.95,78.34,57040,75.535634117642,75.6610925619411,75.2268133316749,75.6031886645723,59104.8298217341,0.0,1.0
2023-09-08,78.3,78.5009,78.19,78.35,23260,75.5645860663264,75.7584676160164,75.4584289211502,75.6128393141338,24102.0045871938,0.0,1.0
2023-09-11,78.51,78.82,78.3674,78.78,26715,75.7672497071173,76.0664198435229,75.6296314443707,76.0278172452771,27682.0744861085,0.0,1.0
2023-09-12,78.34,78.7449,78.31,78.57,17826,75.6031886645723,75.9939434653163,75.5742367158879,75.8251536044861,18471.2955189732,0.0,1.0
2023-09-13,78.05,78.42,77.86,78.42,10956,75.3233198272896,75.6803938610641,75.1399574856216,75.6803938610641,11352.6037083962,0.0,1.0
2023-09-14,78.85,78.89,78.38,78.61,49798,76.0953717922074,76.1339743904532,75.6417912628182,75.863756202732,51600.6717297109,0.0,1.0
2023-09-15,78.06,78.6,78.0,78.6,273952,75.3329704768511,75.8541055531706,75.2750665794822,75.8541055531706,283868.975093333,0.0,1.0
2023-09-18,77.88,78.16,77.83,78.09,19477,75.1592587847446,75.4294769724658,75.1110055369372,75.3619224255355,20182.0611928106,0.0,1.0
2023-09-19,77.7,77.92,77.465,77.92,17537,74.9855470926381,75.1978613829905,74.7587568279435,75.1978613829905,18171.8338110756,0.0,1.0
2023-09-20,77.37,78.3,77.33,78.08,16519,74.6670756571095,75.5645860663264,74.6284730588636,75.352271775974,17116.9825355053,0.0,1.0
2023-09-21,75.98,77.03,75.97,76.98,26422,73.3256353680649,74.3389535720194,73.3159847185034,74.2907003242121,27378.4679794856,0.0,1.0
2023-09-22,75.74,76.2329,75.69,76.13,23723,73.0940197785895,73.5697002954745,73.0457665307822,73.470395111487,24581.7650396388,0.0,1.0
2023-09-25,75.93,75.97,75.38,75.66,37514,73.2773821202575,73.3159847185034,72.7465963943765,73.0168145820978,38871.9948445395,0.0,1.0
2023-09-26,74.6,75.25,74.51,75.25,133581,72.3113829812327,72.9414419482274,72.2241440473412,72.9414419482274,137808.767985896,0.329032,1.0
2023-09-27,74.7802,75.019,74.2474,75.01,25791,72.4860547133134,72.7175286845724,71.9696002246753,72.7088047911832,26607.2715066084,0.0,1.0
2023-09-28,75.38,75.6646,74.75,74.75,44338,73.0674537416263,73.3433226370212,72.4567812043854,72.4567812043854,45741.2742452795,0.0,1.0
2023-09-29,75.21,76.005,75.09,75.96,29172,72.90266908872,73.6732796714289,72.786350510198,73.6296602044831,30095.2783680656,0.0,1.0
2023-10-02,74.4,75.07,74.0699,75.07,41438,72.1175186836959,72.7669640804443,71.7975456606114,72.7669640804443,42749.4907793741,0.0,1.0
2023-10-03,73.31,74.1089,73.1,73.97,41964,71.0609582621203,71.8353491986311,70.8574007497066,71.7007104439918,43292.1384011211,0.0,1.0
2023-10-04,73.88,73.95,72.95,73.66,63499,71.6134715101002,71.6813240142381,70.712002526554,71.4002207828097,65508.7097591457,0.0,1.0
2023-10-05,73.645,73.8001,73.18,73.76,49973,71.3856809604944,71.5360227232343,70.9349464687214,71.4971529315781,51554.6190143748,0.0,1.0
2023-10-06,74.3911,74.78,73.0,73.27,36818,72.1088917224555,72.4858608490159,70.7604686009382,71.0221854026129,37983.2702233457,0.0,1.0
2023-10-09,74.92,75.0399,74.1,74.16,57611,72.6215658572917,72.737787503665,71.8267222373907,71.8848815266518,59434.3576738868,0.0,1.0
2023-10-10,75.61,76.01,75.17,75.17,23976,73.2903976837937,73.6781262788673,72.8638962292127,72.8638962292127,24734.82771674,0.0,1.0
2023-10-11,75.82,75.94,75.3087,75.75,12635,73.4939551962073,73.6102737747294,72.9983411195545,73.4261026920694,13034.8910661082,0.0,1.0
2023-10-12,74.76,75.46,74.434,75.46,121159,72.4664744192622,73.1449994606411,72.1504756142772,73.1449994606411,124993.618257112,0.0,1.0
2023-10-13,74.48,75.03,74.29,75.0,35774,72.1950644027107,72.7281912209369,72.0108933200507,72.6991115763064,36906.2281756197,0.0,1.0
2023-10-16,75.45,75.5927,74.71,74.83,26332,73.1353062457642,73.2736284220567,72.418008344878,72.5343269234001,27165.3938704204,0.0,1.0
2023-10-17,75.81,76.189,74.96,74.96,52843,73.4842619813305,73.8516348251628,72.660338716799,72.660338716799,54515.4529961501,0.0,1.0
2023-10-18,74.529,75.47,74.4224,75.47,29042,72.2425611556072,73.1546926755179,72.13923148502,73.1546926755179,29961.1639368353,0.0,1.0
2023-10-19,73.58,74.8,73.44,74.55,42263,71.322675063795,72.5052472787696,71.1869700555192,72.2629169068485,43600.6015929506,0.0,1.0
2023-10-20,72.61,73.51,72.61,73.48,43378,70.3824332207414,71.2548225596571,70.3824332207414,71.2257429150266,44750.8907531177,0.0,1.0
2023-10-23,72.14,72.87,71.96,72.31,39101,69.9268521215299,70.6344568075393,69.7523742537468,70.0916367744362,40338.5259656428,0.0,1.0
2023-10-24,72.64,73.02,72.325,72.6,39102,70.4115128653719,70.7798550306919,70.1061765967515,70.3727400058646,40339.5576151139,0.0,1.0
2023-10-25,71.62,72.42,71.6,72.34,29803,69.4228049479342,70.1982621380814,69.4034185181805,70.1207164190667,30746.2491842677,0.0,1.0
2023-10-26,71.45,72.0102,71.33,71.62,75965,69.2580202950279,69.8010341924285,69.1417017165058,69.4228049479342,78369.2520646545,0.0,1.0
2023-10-27,70.68,71.68,70.53,71.68,92923,68.5116427495111,69.4809642371952,68.3662445263585,69.4809642371952,95863.9637939037,0.0,1.0
2023-10-30,71.24,71.42,70.6486,71.22,238773,69.0544627826142,69.2289406503974,68.4812060547979,69.0350763528605,246330.039139522,0.0,1.0
2023-10-31,71.9,71.97,71.4,71.41,51409,69.6942149644857,69.7620674686236,69.2095542206437,69.2192474355205,53036.0676547335,0.0,1.0
2023-11-01,72.18,72.2492,71.51,71.98,100683,69.9656249810373,70.032702027985,69.3161795842889,69.7717606835004,103869.563688878,0.0,1.0
2023-11-02,73.76,73.82,72.72,72.72,42089,71.4971529315781,71.5553122208392,70.4890585843867,70.4890585843867,43421.0945849963,0.0,1.0
2023-11-03,75.07,75.4,74.37,74.37,55084,72.7669640804443,73.08684017138,72.0884390390654,72.0884390390654,56827.3794606652,0.0,1.0
2023-11-06,74.58,75.25,74.34,75.25,54673,72.2919965514791,72.9414419482274,72.0593593944349,72.9414419482274,56403.3715280834,0.0,1.0
2023-11-07,74.62,74.835,74.4,74.51,26856,72.3307694109864,72.5391735308385,72.1175186836959,72.2241440473412,27705.9781932253,0.0,1.0
2023-11-08,74.49,74.82,74.19,74.82,108167,72.2047576175875,72.5246337085232,71.9139611712823,72.5246337085232,111590.428329856,0.0,1.0
2023-11-09,73.75,74.63,73.69,74.63,26950,71.4874597167013,72.3404626258633,71.4293004274402,72.3404626258633,27802.9532434995,0.0,1.0
2023-11-10,74.61,74.69,73.6838,73.9,35647,72.3210761961096,72.3986219151243,71.4232906342166,71.6328579398539,36775.2086928025,0.0,1.0
2023-11-13,74.55,74.6999,74.27,74.34,67323,72.2629169068485,72.4082181978524,71.991506890297,72.0593593944349,69453.7373362567,0.0,1.0
2023-11-14,76.79,76.97,75.75,75.75,136819,74.4341970392609,74.608674907044,73.4261026920694,73.4261026920694,141149.248973,0.0,1.0
2023-11-15,77.08,77.68,77.0,77.0,55466,74.7153002706893,75.2968931632997,74.6377545516746,74.6377545516746,57221.4695585879,0.0,1.0
2023-11-16,76.82,77.12,76.59,76.97,33537,74.4632766838914,74.7540731301966,74.2403327417241,74.608674907044,34598.4283089886,0.0,1.0
2023-11-17,77.17,77.22,76.95,77.08,26829,74.8025392045809,74.851005278965,74.5892884772904,74.7153002706893,27678.1236575083,0.0,1.0
2023-11-20,77.585,77.7701,76.95,77.17,24423,75.2048076219697,75.3842290293401,74.5892884772904,74.8025392045809,25195.9750302779,0.0,1.0
2023-11-21,77.45,77.52,77.28,77.42,16009,75.0739492211324,75.1418017252703,74.9091645682261,75.0448695765019,16515.6763812684,0.0,1.0
2023-11-22,77.83,77.9979,77.59,77.65,470868,75.4422913864523,75.6050404642345,75.2096542294082,75.2678135186692,485770.723111693,0.0,1.0
2023-11-24,78.05,78.1099,77.84,77.84,6378,75.6555421137428,75.7136044708551,75.4519846013292,75.4519846013292,6579.86032604972,0.0,1.0
2023-11-27,77.96,78.08,77.6698,77.92,10147,75.5683031798513,75.6846217583734,75.2870060841254,75.5295303203439,10468.1471822556,0.0,1.0
2023-11-28,77.97,78.26,77.72,77.82,39191,75.5779963947281,75.8590996261565,75.3356660228071,75.4325981715755,40431.374418033,0.0,1.0
2023-11-29,78.3,78.8831,78.25,78.46,58694,75.8978724856639,76.4630838451325,75.8494064112797,76.0529639236933,60551.6340509818,0.0,1.0
2023-11-30,78.96,78.96,78.275,78.51,59654,76.5376246675354,76.5376246675354,75.8736394484718,76.1014299980775,61542.0175431435,0.0,1.0
2023-12-01,80.23,80.29,78.84,78.88,86202,77.7686629568942,77.8268222461552,76.4213060890133,76.4600789485206,88930.2476993003,0.0,1.0
2023-12-04,80.32,80.52,79.78,79.78,74439,77.8559018907857,78.0497661883225,77.3324682874363,77.3324682874363,76794.9549719058,0.0,1.0
2023-12-05,79.6,79.96,79.43,79.96,56553,77.1579904196532,77.5069461552194,76.9932057667469,77.5069461552194,58342.8725335669,0.0,1.0
2023-12-06,79.61,80.322,79.51,79.97,117428,77.16768363453,77.8578405337611,77.0707514857616,77.5166393700963,121144.534080804,0.0,1.0
2023-12-07,79.99,80.02,79.64,79.89,31524,77.53602579985,77.5651054444805,77.1967632791605,77.4390936510816,32521.7179238619,0.0,1.0
2023-12-08,80.33,80.52,79.86,79.86,25814,77.8655951056626,78.0497661883225,77.410014006451,77.410014006451,26630.9994444414,0.0,1.0
2023-12-11,81.03,81.03,80.33,80.33,24263,78.5441201470414,78.5441201470414,77.8655951056626,77.8655951056626,25030.9111149176,0.0,1.0
2023-12-12,81.15,81.31,80.63,81.05,36079,78.6604387255635,78.815530163593,78.1563915519678,78.5635065767951,37220.8812642753,0.0,1.0
2023-12-13,82.98,82.98,81.145,81.31,66282,80.4342970480254,80.4342970480254,78.6555921181251,78.815530163593,68379.7902369437,0.0,1.0
2023-12-14,84.21,84.52,83.77,83.82,60977,81.6265624778768,81.9270521390589,81.2000610232958,81.24852709768,62906.889793279,0.0,1.0
2023-12-15,83.66,84.17,83.4173,84.17,31041,81.0934356596506,81.5877896183694,80.8581813345896,81.5877896183694,32023.431229368,0.0,1.0
2023-12-18,83.81,83.94,83.58,83.79,31182,81.2388338828032,81.3648456762021,81.0158899406358,81.2194474530495,32168.8938047793,0.0,1.0
2023-12-19,84.57,84.61,83.96,83.96,50089,81.9755182134431,82.0142910729504,81.3842321059558,81.3842321059558,51674.290353011,0.0,1.0
2023-12-20,82.74,84.3223,82.73,84.07,38306,80.5732977493593,82.1141622529707,80.563559618135,81.8684692021832,39336.089356293,0.3834,1.0
2023-12-21,83.8,83.81,83.08,83.47,53767,81.6055396591287,81.6152777903529,80.9043942109834,81.2841813287288,55212.8522012167,0.0,1.0
2023-12-22,84.06,84.35,83.67,84.07,36568,81.8587310709589,82.1411368764619,81.4789439532136,81.8684692021832,37551.352675323,0.0,1.0
2023-12-26,84.6,84.7598,84.15,84.21,33155,82.3845901570679,82.5402054940312,81.9463742519771,82.0048030393225,34046.5734508405,0.0,1.0
2023-12-27,84.72,84.805,84.45,84.7,51560,82.5014477317587,82.5842218471648,82.2385181887043,82.4819714693103,52946.5036080632,0.0,1.0
2023-12-28,84.86,84.95,84.7,84.76,26387,82.6377815688981,82.7254247499163,82.4819714693103,82.5404002566557,27096.5746839791,0.0,1.0
2023-12-29,84.44,84.8883,84.25,84.77,20660,82.22878005748,82.6653404802627,82.0437555642195,82.5501383878799,21215.5695217724,0.0,1.0
2024-01-02,84.11,84.35,83.72,83.95,29914,81.9074217270801,82.1411368764619,81.5276346093348,81.7516116274923,30718.4194905276,0.0,1.0
2024-01-03,82.78,83.64,82.72,83.64,87524,80.6122502742562,81.4497295595409,80.5538214869108,81.4497295595409,89877.614076651,0.0,1.0
2024-01-04,82.69,83.2265,82.62,82.63,33478,80.5246070932381,81.0470578334185,80.4564401746684,80.4661783058926,34378.2592666939,0.0,1.0
2024-01-05,82.89,83.3435,82.5,82.59,22176,80.7193697177229,81.1609939687422,80.3395825999775,80.4272257809957,22772.3363850351,0.0,1.0
2024-01-08,83.91,83.91,82.67,82.87,70717,81.7126591025953,81.7126591025953,80.5051308307896,80.6998934552744,72618.6558504927,0.0,1.0
2024-01-09,83.47,83.6952,83.24,83.31,20021,81.2841813287288,81.5034840438987,81.0602043105713,81.128371229141,20559.3861275608,0.0,1.0
2024-01-10,83.67,83.8189,83.23,83.5,25686,81.4789439532136,81.6239447271425,81.050466179347,81.3133957224015,26376.7240433807,0.0,1.0
2024-01-11,83.42,83.68,82.7201,83.68,18076,81.2354906726076,81.4886820844378,80.5539188682231,81.4886820844378,18562.0829949447,0.0,1.0
2024-01-12,83.3,84.0,83.08,83.76,10979,81.1186330979167,81.8003022836135,80.9043942109834,81.5665871342317,11274.2370658054,0.0,1.0
2024-01-16,82.69,82.97,82.4547,82.97,284640,80.5246070932381,80.7972747675168,80.2954688655317,80.7972747675168,292294.274379346,0.0,1.0
2024-01-17,82.14,82.39,81.7134,82.04,28957,79.9890098759049,80.2324631565109,79.5735811978788,79.8916285636625,29735.6847358162,0.0,1.0
2024-01-18,82.54,82.56,81.77,82.4,12536,80.3785351248745,80.398011387323,79.628699020608,80.2422012877351,12873.106462969,0.0,1.0
2024-01-19,83.32,83.39,82.44,82.73,43046,81.1381093603652,81.2062762789349,80.2811538126321,80.563559618135,44203.5530316658,0.0,1.0
2024-01-22,83.88,84.05,83.62,83.62,25313,81.6834447089226,81.8489929397347,81.4302532970924,81.4302532970924,25993.6936739896,0.0,1.0
2024-01-23,83.92,84.11,83.5763,84.11,21230,81.7223972338196,81.9074217270801,81.3876976636425,81.9074217270801,21800.897432102,0.0,1.0
2024-01-24,83.44,84.49,83.39,84.49,53028,81.2549669350561,82.2774707136012,81.2062762789349,82.2774707136012,54453.9796999297,0.0,1.0
2024-01-25,84.14,84.15,83.62,84.07,75751,81.9366361207528,81.9463742519771,81.4302532970924,81.8684692021832,77788.0255006671,0.0,1.0
2024-01-26,84.19,84.4672,84.065,84.31,29664,81.985326776874,82.25526777441,81.863600136571,82.1021843515649,30461.6967228392,0.0,1.0
2024-01-29,84.93,84.93,84.13,84.2,22606,82.7059484874678,82.7059484874678,81.9268979895286,81.9950649080983,23213.8995454592,0.0,1.0
2024-01-30,84.91,85.05,84.63,84.63,109470,82.6864722250193,82.8228060621586,82.4138045507406,82.4138045507406,112413.765515413,0.0,1.0
2024-01-31,83.72,84.86,83.68,84.66,53613,81.5276346093348,82.6377815688981,81.4886820844378,82.4430189444133,55054.7109763206,0.0,1.0
2024-02-01,84.75,84.75,83.44,84.16,40346,82.5306621254315,82.5306621254315,81.2549669350561,81.9561123832013,41430.9471406306,0.0,1.0
2024-02-02,84.79,85.021,83.98,84.31,30077,82.5696146503284,82.7945654816084,81.780826021165,82.1021843515649,30885.8027350604,0.0,1.0
2024-02-05,84.01,84.38,83.66,84.38,50086,81.8100404148377,82.1703512701346,81.4692058219893,82.1703512701346,51432.8661697722,0.0,1.0
2024-02-06,84.53,84.53,84.1423,84.19,82617,82.3164232384982,82.3164232384982,81.9388758909344,81.985326776874,84838.6595924623,0.0,1.0
2024-02-07,84.9,85.09,84.66,84.89,51185,82.6767340937951,82.8617585870556,82.4430189444133,82.6669959625708,52561.4194565305,0.0,1.0
2024-02-08,85.23,85.26,84.81,84.97,45766,82.998092424195,83.0273068178677,82.5890909127769,82.7449010123647,46996.696744116,0.0,1.0
2024-02-09,85.46,85.5382,85.0117,85.38,24615,83.2220694423525,83.298221628526,82.7855090195698,83.1441643925586,25276.9237066035,0.0,1.0
2024-02-12,85.95,86.2712,85.49,85.49,89954,83.6992378723402,84.0120266472628,83.2512838360252,83.2512838360252,92372.9593785825,0.0,1.0
2024-02-13,84.4,84.78,83.82,84.51,78623,82.1898275325831,82.5598765191042,81.6250159215772,82.2969469760497,80737.2566558718,0.0,1.0
2024-02-14,85.45,85.55,84.77,85.02,32007,83.2123313111283,83.3097126233706,82.5501383878799,82.7935916684859,32867.7025016151,0.0,1.0
2024-02-15,86.45,86.52,85.89,85.89,590934,84.1861444335522,84.2543113521219,83.6408090849948,83.6408090849948,606824.848004795,0.0,1.0
2024-02-16,85.97,86.5799,85.91,86.33,36833,83.7187141347887,84.3126427581551,83.6602853474433,84.0692868588613,37823.4788090728,0.0,1.0
2024-02-20,85.51,85.63,85.3469,85.5,37301,83.2707600984737,83.3876176731646,83.1119311782063,83.2610219672494,38304.0638301855,0.0,1.0
2024-02-21,85.53,85.6,85.085,85.22,24811,83.2902363609222,83.3584032794918,82.8568895214435,82.9883542929707,25478.1943564712,0.0,1.0
2024-02-22,86.62,86.73,85.9946,85.9946,26787,84.3516926643643,84.4588121078309,83.7426699376003,83.7426699376003,27507.3311122806,0.0,1.0
2024-02-23,86.81,87.02,86.65,86.72,17273,84.5367171576248,84.7412179133339,84.380907058037,84.4490739766067,17737.4894651295,0.0,1.0
2024-02-26,86.58,87.06,86.57,86.83,19155,84.3127401394673,84.7801704382308,84.3030020082431,84.5561934200733,19670.098460288,0.0,1.0
2024-02-27,86.99,87.05,86.74,86.83,39329,84.7120035196612,84.7704323070066,84.4685502390552,84.5561934200733,40386.5989216741,0.0,1.0
2024-02-28,86.94,87.17,86.62,86.62,15675,84.66331286354,84.8872898816975,84.3516926643643,84.3516926643643,16096.517534065,0.0,1.0
2024-02-29,87.53,87.58,87.15,87.54,24159,85.2378626057701,85.2865532618913,84.867813619249,85.2476007369943,24808.6613783398,0.0,1.0
2024-03-01,88.07,88.08,87.23,87.69,31960,85.763721691879,85.7734598231033,84.9457186690429,85.3936727053579,32819.4386212898,0.0,1.0
2024-03-04,88.31,88.48,88.0138,88.21,91764,85.9974368412608,86.1629850720729,85.7089933943988,85.9000555290184,94231.6322166468,0.0,1.0
2024-03-05,87.66,88.11,87.346,88.0,38591,85.3644583116852,85.802674216776,85.0586809912441,85.6955547733094,39628.7533114578,0.0,1.0
2024-03-06,88.26,88.5,88.0,88.29,109586,85.9487461851396,86.1824613345213,85.6955547733094,85.9779605788123,112532.88487962,0.0,1.0
2024-03-07,89.0,89.095,88.78,88.78,15309,86.6693678957333,86.7618801423636,86.4551290088001,86.4551290088001,15720.6754021691,0.0,1.0
2024-03-08,88.89,89.58,88.75,89.24,25228,86.5622484522667,87.2341795067392,86.4259146151273,86.9030830451151,25906.4079329755,0.0,1.0
2024-03-11,88.94,89.0,88.45,88.77,22130,86.6109391083879,86.6693678957333,86.1337706784002,86.4453908775758,22725.0993957804,0.0,1.0
2024-03-12,89.29,89.33,88.7265,89.19,72968,86.9517737012363,86.9907262261332,86.4030300067504,86.8543923889939,74930.1876507594,0.0,1.0
2024-03-13,89.35,89.65,89.13,89.17,26757,87.0102024885817,87.3023464253089,86.7959636016485,86.8349161265454,27476.524380158,0.0,1.0
2024-03-14,88.49,89.54,88.0,89.54,30996,86.1727232032971,87.1952269818423,85.6955547733094,87.1952269818423,31829.5156290831,0.0,1.0
2024-03-15,88.27,88.54,88.1,88.1,31350,85.9584843163638,86.2214138594183,85.7929360855518,85.7929360855518,32193.03506813,0.0,1.0
2024-03-18,88.57,88.7869,88.49,88.59,13610,86.250628253091,86.4618483193448,86.1727232032971,86.2701045155395,13975.9874729585,0.0,1.0
2024-03-19,88.99,88.99,88.413,88.49,16628,86.6596297645091,86.6596297645091,86.0977395928705,86.1727232032971,17075.1447244933,0.0,1.0
2024-03-20,89.81,89.94,88.83,88.83,30706,87.4581565248968,87.5847522308119,86.5038196649213,86.5038196649213,31531.7172185645,0.0,1.0
2024-03-21,90.29,90.475,90.0141,90.16,20783,88.2233730336188,88.4041386113264,87.9537880450267,88.096348573608,21269.8404682956,0.305794,1.0
2024-03-22,89.72,90.43,89.67,90.43,15185,87.6664196320332,88.3601686059381,87.6175640704906,88.3601686059381,15540.7076702626,0.0,1.0
2024-03-25,89.59,89.8,89.555,89.69,22636,87.5393951720225,87.7445885305013,87.5051962789426,87.6371062951076,23166.2468767905,0.0,1.0
2024-03-26,89.4874,89.895,89.4874,89.87,16250,87.439143559737,87.8374140974323,87.439143559737,87.812986316661,16630.6552283021,0.0,1.0
2024-03-27,90.64,90.64,89.96,90.04,13701,88.565361964417,88.565361964417,87.9009263274376,87.9790952259058,14021.9450635672,0.0,1.0
2024-03-28,90.99,91.1189,90.84,90.84,24526,88.9073508952151,89.0333005328719,88.7607842105873,88.7607842105873,25100.5200079592,0.0,1.0
2024-04-01,90.4,91.14,90.382,91.14,20531,88.3308552690125,89.0539175798429,88.3132672668572,89.0539175798429,21011.9373841397,0.0,1.0
2024-04-02,89.66,89.81,89.38,89.81,15159,87.6077929581821,87.7543596428099,87.3342018135435,87.7543596428099,15514.0986218973,0.0,1.0
2024-04-03,89.74,89.96,89.38,89.38,19339,87.6859618566502,87.9009263274376,87.3342018135435,87.3342018135435,19792.0148590852,0.0,1.0
2024-04-04,88.88,90.53,88.78,90.53,15267,86.8456461981176,88.4578797290232,86.7479350750324,88.4578797290232,15624.628515107,0.0,1.0
2024-04-05,89.54,89.64,88.88,89.05,13022,87.4905396104799,87.588250733565,86.8456461981176,87.0117551073624,13327.0395312585,0.0,1.0
2024-04-08,89.8,89.9769,89.5,89.86,16031,87.7445885305013,87.9174395072391,87.4514551612458,87.8032152043525,16406.5251670715,0.0,1.0
2024-04-09,90.09,90.23,89.3057,90.23,24235,88.0279507874484,88.1647463597677,87.2616024490912,88.1647463597677,24802.7033512555,0.0,1.0
2024-04-10,88.63,89.1601,88.3041,89.15,18440,86.6013683904046,87.1193350538792,86.28292784027,87.1094662304476,18871.9558406087,0.0,1.0
2024-04-11,88.67,88.925,88.13,88.85,75539,86.6404528396387,86.8896162035059,86.1128127749787,86.816332861192,77308.4963255824,0.0,1.0
2024-04-12,87.2,88.11,86.955,88.11,20576,85.2040993302864,86.0932705503616,84.9647070787277,86.0932705503616,21057.9915063104,0.0,1.0
2024-04-15,86.17,88.02,85.94,87.78,45514,84.1976747625089,86.0053305395849,83.972939179413,85.7708238441805,46580.1625883657,0.0,1.0
2024-04-16,85.71,86.23,85.54,86.23,96879,83.748203596317,84.25630143636,83.5820946870722,84.25630143636,99148.3844838573,0.0,1.0
2024-04-17,85.43,86.095,85.275,86.03,29496,83.4746124516785,84.124391420195,83.3231602108965,84.0608791901897,30186.9419454769,0.0,1.0
2024-04-18,85.3395,86.077,85.1671,85.585,14684,83.3861838852864,84.1068034180397,83.2177299090875,83.6260646924605,15027.9717767624,0.0,1.0
2024-04-19,85.44,85.8,85.27,85.4,51640,83.484383563987,83.8361436070937,83.3182746547422,83.445299114753,52849.6637532013,0.0,1.0
2024-04-22,86.1,86.5708,85.4,85.8,13423,84.1292769763493,84.5893009438344,83.445299114753,83.8361436070937,13737.4329310461,0.0,1.0
2024-04-23,87.015,87.24,86.3815,86.3815,12788,85.0233337525788,85.2431837795205,84.4043337878341,84.4043337878341,13087.5580959709,0.0,1.0
2024-04-24,87.15,87.22,86.7008,87.02,23811,85.1552437687438,85.2236415549034,84.7163254038451,85.028219308733,24368.7711779139,0.0,1.0
2024-04-25,86.89,87.03,86.05,86.47,14845,84.9011948487223,85.0379904210416,84.0804214148067,84.4908081317645,15192.7431916397,0.0,1.0
2024-04-26,87.19,87.39,86.9,87.06,12276,85.1943282179779,85.3897504641482,84.9109659610308,85.0673037579671,12563.5645281623,0.0,1.0
2024-04-29,87.72,87.7842,87.29,87.29,63825,85.7121971703294,85.7749277113501,85.2920393410631,85.2920393410631,65320.096612085,0.0,1.0
2024-04-30,86.36,87.4091,86.335,87.29,12547,84.3833258963708,85.4084132886575,84.3588981155995,85.2920393410631,12840.9126861235,0.0,1.0
2024-05-01,86.18,87.2496,85.91,86.03,20068,84.2074458748174,85.2525640473366,83.9436258424874,84.0608791901897,20538.0916382503,0.0,1.0
2024-05-02,86.7834,87.0108,86.1,86.71,14041,84.7970347915135,85.0192298854092,84.1292769763493,84.7253148271689,14369.9095421902,0.0,1.0
2024-05-03,87.45,87.85,87.2733,87.76,68128,85.4483771379994,85.8392216303401,85.2757215835078,85.7512816195635,69723.8941165394,0.0,1.0
2024-05-06,88.24,88.25,87.91,87.96,25307,86.2202950103724,86.2300661226809,85.8978483041912,85.9467038657338,25899.8148838549,0.0,1.0
2024-05-07,88.44,88.7,88.355,88.47,26266,86.4157172565427,86.6697661765643,86.3326628019203,86.4450305934683,26881.279398559,0.0,1.0
2024-05-08,88.34,88.4,88.11,88.11,15695,86.3180061334576,86.3766328073087,86.0932705503616,86.0932705503616,16062.654388197,0.0,1.0
2024-05-09,89.09,89.09,88.26,88.26,32851,87.0508395565965,87.0508395565965,86.2398372349894,86.2398372349894,33620.5326095356,0.0,1.0
2024-05-10,89.18,89.48,89.02,89.48,69816,87.1387795673732,87.4319129366287,86.9824417704368,87.4319129366287,71451.4354104086,0.0,1.0
2024-05-13,89.14,89.61,89.0675,89.61,36412,87.0996951181391,87.5589373966395,87.0288545539023,87.5589373966395,37264.9488106422,0.0,1.0
2024-05-14,89.59,89.63,89.19,89.48,13530,87.5393951720225,87.5784796212565,87.1485506796817,87.4319129366287,13846.9393993186,0.0,1.0
2024-05-15,90.41,90.41,89.9957,90.35,29297,88.340626381321,88.340626381321,87.9358091983791,88.2819997074699,29983.2803829887,0.0,1.0
2024-05-16,90.18,90.4895,90.16,90.34,10562,88.1158907982251,88.4183067241737,88.096348573608,88.2722285951614,10809.4141859278,0.0,1.0
2024-05-17,90.33,90.33,90.0415,90.07,45201,88.2624574828529,88.2624574828529,87.9805608927521,88.0084085628313,46259.8305830451,0.0,1.0
2024-05-20,90.29,90.51,90.11,90.49,50529,88.2233730336188,88.4383375044062,88.0474930120654,88.4187952797892,51712.638648054,0.0,1.0
2024-05-21,90.16,90.27,89.9899,90.27,13415,88.096348573608,88.2038308090017,87.9301419532401,88.2038308090017,13729.2455315491,0.0,1.0
2024-05-22,89.76,90.16,89.61,90.16,5566,87.7055040812673,88.096348573608,87.5589373966395,88.096348573608,5696.38320004489,0.0,1.0
2024-05-23,88.52,89.99,88.4039,89.99,17986,86.4938861550109,87.9302396643632,86.380443541109,87.9302396643632,18407.3209191533,0.0,1.0
2024-05-24,89.14,89.2547,88.765,88.895,8051,87.0996951181391,87.2117697763178,86.7332784065696,86.8603028665804,8239.59416880371,0.0,1.0
2024-05-28,88.42,89.17,88.23,89.17,37912,86.3961750319257,87.1290084550646,86.2105238980639,87.1290084550646,38800.0862163317,0.0,1.0
2024-05-29,87.51,87.95,87.44,87.95,157275,85.5070038118505,85.9369327534253,85.4386060256908,85.9369327534253,160959.156986536,0.0,1.0
2024-05-30,87.74,87.84,87.37,87.5,16895,85.7317393949464,85.8294505180316,85.3702082395312,85.497232699542,17290.7643127486,0.0,1.0
2024-05-31,88.65,88.65,87.32,87.89,37393,86.6209106150217,86.6209106150217,85.3213526779886,85.8783060795742,38268.9286739631,0.0,1.0
2024-06-03,88.0718,88.77,87.5582,88.77,15426,86.0559449013431,86.7381639627239,85.5541005731775,86.7381639627239,15787.3530801101,0.0,1.0
2024-06-04,87.84,88.0314,87.55,87.82,16642,85.8294505180316,86.0164696076167,85.5460882610845,85.8099082934146,17031.8378036556,0.0,1.0
2024-06-05,88.48,88.48,87.82,88.25,16213,86.4548017057768,86.4548017057768,85.8099082934146,86.2300661226809,16592.7885056284,0.0,1.0
2024-06-06,88.33,88.5103,88.24,88.34,9888,86.308235021149,86.4844081760716,86.2202950103724,86.3180061334576,10119.6257783047,0.0,1.0
2024-06-07,87.99,88.39,87.84,87.84,10096,85.9760172026594,86.3668616950002,85.8294505180316,85.8294505180316,10332.498165227,0.0,1.0
2024-06-10,88.25,88.355,87.7,87.7,23552,86.2300661226809,86.3326628019203,85.6926549457123,85.6926549457123,24103.7041191982,0.0,1.0
2024-06-11,87.66,87.74,87.1408,87.74,12228,85.9402764280573,86.0187069792123,85.4312621510616,86.0187069792123,12472.6906236719,0.293422,1.0
2024-06-12,88.2886,88.79,88.02,88.7,11974,86.5565444837575,87.0481079631213,86.2932139082547,86.9598735930719,12213.6079103571,0.0,1.0
2024-06-13,87.91,88.11,87.4601,88.11,30723,86.1853719004166,86.381448278304,85.7442980883588,86.381448278304,31337.7881935779,0.0,1.0
2024-06-14,87.34,87.51,86.8327,87.48,8374,85.6265542234374,85.7932191446417,85.129206490926,85.7638076879586,8541.56945392774,0.0,1.0
2024-06-17,87.9699,88.06,87.1001,87.45,21096,86.2440967755939,86.3324291838321,85.3913606081615,85.7343962312755,21518.1453546763,0.0,1.0
2024-06-18,88.21,88.2499,87.82,87.82,11967,86.4794864672477,86.5186037046363,86.0971375303672,86.0971375303672,12206.4678355808,0.0,1.0
2024-06-20,88.26,88.37,88.07,88.37,36182,86.5285055617196,86.6363475695577,86.3422330027265,86.6363475695577,36906.0265084802,0.0,1.0
2024-06-21,88.42,88.42,88.05,88.19,14814,86.6853666640295,86.6853666640295,86.3226253649378,86.459878829459,15110.438248207,0.0,1.0
2024-06-24,88.69,89.19,88.4201,88.66,48369,86.9500697741775,87.4402607188961,86.6854647022185,86.9206583174944,49336.8966941761,0.0,1.0
2024-06-25,88.2423,88.74,88.0,88.74,15081,86.5111528022765,86.9990888686494,86.2736062704659,86.9990888686494,15382.7811003922,0.0,1.0
2024-06-26,88.0405,88.0405,87.77,87.8812,10597,86.3133117369881,86.3133117369881,86.0481184358954,86.1571369020008,10809.0532007729,0.0,1.0
2024-06-27,88.2,88.2,87.9737,88.0,26632,86.4696826483534,86.4696826483534,86.2478222267737,86.2736062704659,27164.9244921189,0.0,1.0
2024-06-28,88.25,88.78,88.0018,88.52,21740,86.5187017428252,87.0383041442269,86.2753709578669,86.7834048529732,22175.0322341042,0.0,1.0
2024-07-01,87.66,88.4825,87.51,88.34,52902,85.9402764280573,86.7466405321193,85.7932191446417,86.6069361128745,53960.6051172301,0.0,1.0
2024-07-02,88.04,88.04,87.62,87.77,20132,86.3128215460434,86.3128215460434,85.9010611524798,86.0481184358954,20534.8550568991,0.0,1.0
2024-07-03,88.1811,88.465,88.05,88.06,10584,86.451153430643,86.7294838490542,86.3226253649378,86.3324291838321,10795.7930619025,0.0,1.0
2024-07-05,88.13,88.2,87.63,88.2,20406,86.4010559160927,86.4696826483534,85.9108649713742,86.4696826483534,20814.3379838607,0.0,1.0
2024-07-08,88.28,88.46,88.01,88.4,27756,86.5481131995083,86.724581939607,86.2834100893603,86.6657590262408,28311.4164990707,0.0,1.0
2024-07-09,88.04,88.3951,87.92,88.16,34162,86.3128215460434,86.6609551549825,86.195175719311,86.4304673727759,34845.6049301504,0.0,1.0
2024-07-10,88.744,88.7506,88.04,88.15,539774,87.0030103962071,87.0094809166774,86.3128215460434,86.4206635538815,550575.246050202,0.0,1.0
2024-07-11,89.75,89.925,89.2425,89.27,36924,87.9892745769809,88.1608414076324,87.4917307680915,87.5186912700511,37662.8744347776,0.0,1.0
2024-07-12,90.61,90.9624,90.12,90.12,57006,88.8324030018968,89.1778895797344,88.3520158760726,88.3520158760726,58146.7289575596,0.0,1.0
2024-07-15,90.77,91.2791,90.54,90.79,44995,88.9892641042067,89.4883765241192,88.7637762696362,89.0088717419955,45895.3806519559,0.0,1.0
2024-07-16,92.33,92.34,91.1,91.16,26682,90.5186598517286,90.528463670623,89.312790127721,89.3716130410872,27215.925026236,0.0,1.0
2024-07-17,91.705,92.39,91.69,91.76,57766,89.9059211708304,90.5774827650949,89.8912154424889,89.9598421747495,58921.9370761392,0.0,1.0
2024-07-18,90.83,92.3723,90.658,91.65,19189,89.048087017573,90.5601300056518,88.8794613325898,89.8520001669114,19572.9849834511,0.0,1.0
2024-07-19,90.214,90.72,90.12,90.7,111105,88.4441717736797,88.9402450097349,88.3520158760726,88.9206373719461,113328.286861553,0.0,1.0
2024-07-22,91.07,91.07,90.0566,90.74,38029,89.2833786710379,89.2833786710379,88.2898596642823,88.9598526475236,38789.9862387649,0.0,1.0
2024-07-23,90.7995,91.1537,90.7995,90.98,34218,89.0181853699451,89.3654366351838,89.0181853699451,89.1951443009885,34902.7255283615,0.0,1.0
2024-07-24,89.46,90.7282,89.43,90.62,141148,87.7049638290441,88.9482841412283,87.675552372361,88.8422068207912,143972.467791138,0.0,1.0
2024-07-25,89.69,90.9001,89.42,89.48,31367,87.9304516636146,89.1168117880225,87.6657485534666,87.7245714668329,31994.6750730059,0.0,1.0
2024-07-26,90.94,91.17,90.3,90.42,24327,89.155929025411,89.3814168599816,88.5284846161713,88.6461304429037,24813.7998693217,0.0,1.0
2024-07-29,91.0,91.28,90.67,91.28,29372,89.2147519387773,89.4892588678197,88.891225915263,89.4892588678197,29959.7537617346,0.0,1.0
2024-07-30,91.28,91.66,90.86,91.4,29998,89.4892588678197,89.8618039858058,89.0774984742561,89.6069046945521,30598.2804488804,0.0,1.0
2024-07-31,91.8432,92.25,91.6,92.1,16729,90.0414099479506,90.4402293005736,89.8029810724395,90.2931720171581,17063.758704891,0.0,1.0
2024-08-01,90.66,92.2636,90.1143,91.96,17147,88.8814220963686,90.45356249427,88.3464276993028,90.1559185526369,17490.1231701097,0.0,1.0
2024-08-02,88.95,89.8,88.02,89.8,125800,87.2049690654312,88.0382936714527,86.2932139082547,88.0382936714527,128317.343838561,0.0,1.0
2024-08-05,86.85,87.4599,86.1743,86.42,72688,85.1461670976132,85.7441020119809,84.4837230549206,84.7246028851553,74142.5364780391,0.0,1.0
2024-08-06,87.66,88.78,87.1308,87.23,67331,85.9402764280573,87.0383041442269,85.4214583321672,85.5187122155994,68678.3392527356,0.0,1.0
2024-08-07,87.13,89.03,87.04,88.64,47917,85.4206740266556,87.2833996165862,85.3324396566063,86.9010506797057,48875.8518657578,0.0,1.0
2024-08-08,88.91,88.91,87.66,87.74,25388,87.1657537898537,87.1657537898537,85.9402764280573,86.0187069792123,25896.031203286,0.0,1.0
2024-08-09,89.1,89.22,88.685,88.89,21955,87.3520263488467,87.4696721755792,86.9451678647304,87.146146152065,22394.3345308077,0.0,1.0
2024-08-12,88.63,89.24,88.54,89.24,17897,86.8912468608113,87.4892798133679,86.803012490762,87.4892798133679,18255.1311818659,0.0,1.0
2024-08-13,89.81,89.88,89.0048,89.1,20629,88.0480974903471,88.1167242226077,87.2586939929723,87.3520263488467,21041.8003660228,0.0,1.0
2024-08-14,90.02,90.19,89.74,90.03,24633,88.2539776871289,88.4206426083332,87.9794707580865,88.2637815060233,25125.9231381182,0.0,1.0
2024-08-15,91.2111,91.38,90.78,90.96,87994,89.4217105556374,89.5872970567634,88.9990679231011,89.1755366631998,89754.8199819581,0.0,1.0
2024-08-16,91.46,91.4968,91.105,91.15,14974,89.6657276079183,89.7018056614496,89.3176920371682,89.3618092221928,15273.6399573817,0.0,1.0
2024-08-19,92.27,92.27,91.61,91.61,83170,90.4598369383624,90.4598369383624,89.8127848913339,89.8127848913339,84834.2884503427,0.0,1.0
2024-08-20,91.7874,92.31,91.6861,92.31,71045,89.9867046385201,90.4990522139399,89.8873919531201,90.4990522139399,72466.6589269519,0.0,1.0
2024-08-21,92.5257,92.56,92.07,92.29,15203,90.7105205874915,90.7441476862992,90.263760560475,90.4794445761511,15507.2224036378,0.0,1.0
2024-08-22,92.11,92.79,92.0,92.7,13605,90.3029758360525,90.9696355208697,90.1951338282144,90.8814011508204,13877.2453332561,0.0,1.0
2024-08-23,93.4022,93.4626,92.57,92.78,17971,91.5698253135831,91.6290403797051,90.7539515051935,90.9598317019753,18330.6119723591,0.0,1.0
2024-08-26,93.37,93.9399,93.29,93.74,133737,91.5382570167432,92.0969766555334,91.4598264655883,91.900998315835,136413.168624305,0.0,1.0
2024-08-27,93.3573,93.36,93.055,93.1,65967,91.5258061667474,91.5284531978488,91.2294367215705,91.2735539065952,67287.0446820218,0.0,1.0
2024-08-28,93.0057,93.43,92.6,93.35,22547,91.1811038944213,91.5970799301095,90.7833629618766,91.5186493789545,22998.1808547538,0.0,1.0
2024-08-29,93.37,93.96,93.09,93.09,11539,91.5382570167432,92.1166823315111,91.2637500877008,91.2637500877008,11769.9032635386,0.0,1.0
2024-08-30,94.12,94.12,93.0862,93.84,20033,92.2735434338211,92.2735434338211,91.260024636521,91.9990365047787,20433.8739993473,0.0,1.0
2024-09-03,92.54,93.629,92.25,93.61,20847,90.7245400485104,91.7921759261074,90.4402293005736,91.7735486702081,21264.1626947733,0.0,1.0
2024-09-04,92.31,92.9251,92.095,92.38,21422,90.4990522139399,91.1020851141326,90.2882701077109,90.5676789462005,21850.6688371196,0.0,1.0
2024-09-05,91.83,92.48,91.4397,92.47,37204,90.0284689070101,90.6657171351442,89.6458258555628,90.6559133162498,37948.4774258332,0.0,1.0
2024-09-06,90.7,92.27,90.61,91.96,60611,88.9206373719461,90.4598369383624,88.8324030018968,90.1559185526369,61823.8674674008,0.0,1.0
2024-09-09,91.59,92.0422,91.22,91.22,40649,89.7931772535452,90.2365059439486,89.4304359544534,89.4304359544534,41462.4142264997,0.0,1.0
2024-09-10,91.71,91.76,90.961,91.76,77245,89.9108230802776,89.9598421747495,89.1765170450892,89.9598421747495,78790.7251574693,0.0,1.0
2024-09-11,92.02,92.03,90.04,91.46,18601,90.2147414660031,90.2245452848975,88.2735853249176,89.6657276079183,18973.2187022343,0.0,1.0
2024-09-12,92.52,92.64,91.595,92.12,97451,90.7049324107217,90.8225782374541,89.7980791629924,90.3127796549468,99401.0610048617,0.0,1.0
2024-09-13,93.5,93.63,92.95,92.95,44675,91.66570666237,91.7931563079969,91.1264966231796,91.1264966231796,45568.9772336066,0.0,1.0
2024-09-16,94.16,94.16,93.69,93.7,47554,92.3127587093985,92.3127587093985,91.8519792213631,91.8617830402575,48505.5879880678,0.0,1.0
2024-09-17,94.33,94.824,94.07,94.49,21882,92.4794236306029,92.9637322839848,92.2245243393492,92.6362847329128,22319.8737509967,0.0,1.0
2024-09-18,94.2,95.3126,94.096,94.37,12721,92.351973984976,93.4427468751638,92.2500142684746,92.5186389061803,12975.5558900662,0.0,1.0
2024-09-19,95.42,95.72,95.11,95.72,27997,93.5480398900893,93.8421544569204,93.2441215043638,93.8421544569204,28557.239073515,0.0,1.0
2024-09-20,94.97,95.25,94.618,95.25,17016,93.1068680398426,93.381374968885,92.7617736147607,93.381374968885,17356.501770723,0.0,1.0
2024-09-23,95.46,95.49,95.2,95.39,12975,93.5872551656668,93.6166666223499,93.3323558744131,93.5186284334062,13234.638603381,0.0,1.0
2024-09-24,95.61,95.72,95.4601,95.58,15204,93.7343124490824,93.8421544569204,93.5873532038557,93.7049009923992,15508.2424143202,0.0,1.0
2024-09-25,94.5527,95.34,94.5,95.34,15715,93.1025769083126,93.8778023519003,93.0506851505619,93.8778023519003,15959.7696416428,0.412923,1.0
2024-09-26,95.26,95.4214,95.1,95.34,111619,93.7990292851061,93.9579539473633,93.6414831515179,93.8778023519003,113357.526416196,0.0,1.0
2024-09-27,95.6512,96.0108,95.52,95.67,21507,94.1842295817294,94.538314516969,94.055041752187,94.202741252426,21841.9831805798,0.0,1.0
2024-09-30,95.74,95.77,94.9,95.53,221003,94.2716676858709,94.3012075859187,93.4445504845326,94.0648883855363,224445.241496149,0.0,1.0
2024-10-01,95.16,95.75,94.7,95.75,19900,93.7005629516135,94.2815143192202,93.2476178175472,94.2815143192202,20209.9532846765,0.0,1.0
2024-10-02,95.08,95.3,94.56,94.97,22639,93.6217898848193,93.8384158185032,93.1097649506575,93.5134769179774,22991.6146940599,0.0,1.0
2024-10-03,94.78,94.89,94.42,94.89,340951,93.3263908843414,93.4347038511833,92.9719120837678,93.4347038511833,346261.496601193,0.0,1.0
2024-10-04,95.51,95.55,94.99,95.38,56704,94.0451951188378,94.0845816522348,93.5331701846759,93.9171888852973,57587.1955303667,0.0,1.0
2024-10-07,94.81,95.37,94.44,95.37,92663,93.3559307843892,93.9073422519481,92.9916053504663,93.9073422519481,94106.2764431146,0.0,1.0
2024-10-08,95.05,95.14,94.71,94.76,29723,93.5922499847715,93.6808696849149,93.2574644508965,93.3066976176428,30185.951833188,0.0,1.0
2024-10-09,95.78,95.81,95.0,95.11,43746,94.3110542192679,94.3405941193157,93.5430168180252,93.6513297848671,44427.3676578623,0.0,1.0
2024-10-10,95.43,95.7299,95.3242,95.5,21315,93.9664220520437,94.2617225861881,93.8622446712084,94.0353484854885,21646.9926765266,0.0,1.0
2024-10-11,96.48,96.58,95.62,95.62,23120,95.0003185537166,95.0987848872092,94.1535080856797,94.1535080856797,23480.1065297347,0.0,1.0
2024-10-14,97.08,97.18,96.38,96.61,27597,95.5911165546725,95.6895828881652,94.9018522202239,95.128324787257,28026.838231016,0.0,1.0
2024-10-15,96.75,97.52,96.64,97.04,176551,95.2661776541467,96.0243684220402,95.1578646873048,95.5517300212754,179300.877505675,0.0,1.0
2024-10-16,97.285,97.38,96.8632,96.99,15083,95.7929725383324,95.8865155551505,95.3776415436604,95.5024968545291,15317.9258991345,0.0,1.0
2024-10-17,97.2,97.55,97.1,97.55,12356,95.7092761548637,96.053908322088,95.610809821371,96.053908322088,12548.4513962544,0.0,1.0
2024-10-18,97.59,97.62,97.06,97.28,22798,96.0932948554851,96.1228347555329,95.571423287974,95.7880492216578,23153.0912052289,0.0,1.0
2024-10-21,96.8,97.51,96.5599,97.5,27485,95.315410820893,96.0145217886909,95.0789931541772,96.0046751553417,27913.0937703183,0.0,1.0
2024-10-22,96.31,96.48,95.94,96.48,180740,94.832925786779,95.0003185537166,94.4686003528562,95.0003185537166,183555.123450876,0.0,1.0
2024-10-23,95.91,96.22,95.36,96.11,26041,94.4390604528084,94.7443060866356,93.8974956185988,94.6359931197937,26446.6026877518,0.0,1.0
2024-10-24,96.05,96.34,95.7456,96.34,34246,94.5769133196981,94.8624656868268,94.2771818005465,94.8624656868268,34779.4000093986,0.0,1.0
2024-10-25,95.58,96.5594,95.4899,96.44,36596,94.1141215522826,95.0785008225097,94.0254033858057,94.9609320203195,37166.0025329659,0.0,1.0
2024-10-28,96.12,96.31,95.97,95.97,20267,94.645839753143,94.832925786779,94.498140252904,94.498140252904,20582.6695085698,0.0,1.0
2024-10-29,95.89,96.172,95.67,95.77,20065,94.4193671861099,94.6970422465592,94.202741252426,94.3012075859187,20377.5232490972,0.0,1.0
2024-10-30,95.76,96.26,95.71,95.71,20528,94.2913609525694,94.7836926200327,94.2421277858231,94.2421277858231,20847.7347250171,0.0,1.0
2024-10-31,94.67,95.57,94.67,95.57,19127,93.2180779174994,94.1042749189334,93.2180779174994,94.1042749189334,19424.9133907542,0.0,1.0
2024-11-01,94.84,95.601,94.7501,95.14,17752,93.385470684437,94.1347994823161,93.2969494506271,93.6808696849149,18028.4970205818,0.0,1.0
2024-11-04,94.91,95.4291,94.7001,94.78,17372,93.4543971178818,93.9655358550422,93.2477162838807,93.3263908843414,17642.5783146432,0.0,1.0
2024-11-05,96.13,96.13,95.09,95.09,12286,94.6556863864922,94.6556863864922,93.6316365181686,93.6316365181686,12477.3611083184,0.0,1.0
2024-11-06,98.56,98.62,97.7,98.27,36382,97.0484182903638,97.1074980904594,96.201607822327,96.7628659232351,36948.66936699,0.0,1.0
2024-11-07,98.89,99.08,98.63,98.84,24713,97.3733571908896,97.5604432245257,97.1173447238087,97.3241240241433,25097.9183680508,0.0,1.0
2024-11-08,99.48,99.6186,98.7853,98.95,43859,97.9543085584963,98.0907828967171,97.2702629397228,97.4324369909852,44542.1276941019,0.0,1.0
2024-11-11,100.24,100.5603,99.93,100.01,29583,98.7026526930405,99.0180403592175,98.3974070592133,98.4761801260074,30043.7712573159,0.0,1.0
2024-11-12,99.56,100.21,99.2367,100.01,18413,98.0330816252904,98.6731127929927,97.7147399691087,98.4761801260074,18699.7924538065,0.0,1.0
2024-11-13,99.58,100.1299,99.43,99.81,23840,98.0527748919889,98.5942412598651,97.90507539175,98.2792474590221,24211.3209199341,0.0,1.0
2024-11-14,98.74,99.82,98.7,99.77,19349,97.2256576906506,98.2890940923713,97.1862711572536,98.239860925625,19650.3711610656,0.0,1.0
2024-11-15,97.96,98.57,97.785,98.57,22041,96.4576202894079,97.0582649237131,96.2853042057957,97.0582649237131,22384.3005199776,0.0,1.0
2024-11-18,98.51,98.6529,98.02,98.16,30793,96.9991851236175,97.1398935141785,96.5167000895035,96.6545529563932,31272.6176630676,0.0,1.0
2024-11-19,98.56,98.71,97.75,97.91,28007,97.0484182903638,97.1961177906028,96.2508409890733,96.4083871226616,28443.2242032128,0.0,1.0
2024-11-20,98.91,98.98,98.165,98.56,26050,97.3930504575881,97.461976891033,96.6594762730679,97.0484182903638,26455.7428676293,0.0,1.0
2024-11-21,100.25,100.435,99.03,99.56,29375,98.7124993263898,98.8946620433512,97.5112100577793,98.0330816252904,29832.5315445916,0.0,1.0
2024-11-22,101.24,101.3024,100.47,100.47,57013,99.6873160279671,99.7487590200665,98.9291252600736,98.9291252600736,57901.0083728273,0.0,1.0
2024-11-25,102.02,102.53,101.83,102.1,41201,100.45535342921,100.957531730022,100.268267395574,100.534126496004,41842.7279036159,0.0,1.0
2024-11-26,101.93,102.07,101.4672,102.07,42346,100.366733729066,100.504586595956,99.9110315376624,100.504586595956,43005.5618991415,0.0,1.0
2024-11-27,101.81,102.33,101.795,102.17,67744,100.248574128875,100.760599063037,100.233804178851,100.603052929449,68799.1495134236,0.0,1.0
2024-11-29,102.14,102.37,102.06,102.06,30191,100.573513029401,100.799985596434,100.494739962607,100.494739962607,30661.2411868175,0.0,1.0
2024-12-02,101.925,102.14,101.6201,102.14,24856,100.361810412392,100.573513029401,100.061586561573,100.573513029401,25243.1456705487,0.0,1.0
2024-12-03,101.58,101.93,101.465,101.92,23199,100.022101561842,100.366733729066,99.9088652783256,100.356887095717,23560.3369975483,0.0,1.0
2024-12-04,101.89,101.89,101.43,101.89,91714,100.327347195669,100.327347195669,99.8744020616031,100.327347195669,93142.4952538105,0.0,1.0
2024-12-05,101.28,101.95,101.25,101.95,27180,99.7267025613641,100.386426995765,99.6971626613163,100.386426995765,27603.3432300255,0.0,1.0
2024-12-06,101.33,101.84,101.23,101.71,22012,99.7759357281105,100.278114028923,99.6774693946178,100.150107795383,22354.8488292613,0.0,1.0
2024-12-09,100.9,101.71,100.9,101.64,158321,99.3525304940921,100.150107795383,99.3525304940921,100.081181361938,160786.935376044,0.0,1.0
2024-12-10,100.08,100.85,99.9601,100.85,408374,98.5451065594522,99.3032973273457,98.4270454255945,99.3032973273457,414734.646365653,0.0,1.0
2024-12-11,100.27,100.56,100.1,100.56,30199,98.7321925930883,99.017744960217,98.5647998261508,99.017744960217,30669.3657911531,0.0,1.0
2024-12-12,99.91,100.2799,99.91,100.27,58392,98.3777137925147,98.7419407601041,98.3777137925147,98.7321925930883,59301.4870451674,0.0,1.0
2024-12-13,99.4997,100.01,99.32,100.01,26359,97.9737064261944,98.4761801260074,97.796762424908,98.4761801260074,26769.5557100899,0.0,1.0
2024-12-16,99.32,99.8273,99.24,99.45,115427,97.796762424908,98.2962821347163,97.7179893581139,97.9247686584485,117224.838079917,0.0,1.0
2024-12-17,98.19,98.86,98.04,98.63,271089,97.0715962806047,97.7339648467316,96.9233048105763,97.5065845926881,274212.333266414,0.393539,1.0
2024-12-18,95.13,98.41,95.1,98.29,200901,94.0464502920249,97.2890904366464,94.0167919980192,97.1704572606236,203215.667052355,0.0,1.0
2024-12-19,94.66,96.06,94.66,95.66,75090,93.5818036859358,94.9658574062011,93.5818036859358,94.5704134861253,75955.144269871,0.0,1.0
2024-12-20,96.07,96.55,94.2458,94.29,28003,94.975743504203,95.4502762082939,93.1723215066974,93.2160180598657,28325.63463829,0.0,1.0
2024-12-23,96.18,96.1801,95.305,95.96,39834,95.0844905822239,95.0845894432039,94.2194570070581,94.8669964261822,40292.9446909847,0.0,1.0
2024-12-24,96.93,96.93,96.1,96.33,65922,95.8259479323659,95.8259479323659,95.0054017982087,95.2327820522523,66681.5157884996,0.0,1.0
2024-12-26,97.01,97.0801,96.45,96.45,14340,95.9050367163811,95.9743382633744,95.351415228275,95.351415228275,14505.217323611,0.0,1.0
2024-12-27,96.23,96.9999,95.8,96.61,54902,95.1339210722333,95.8950517573992,94.7088188581518,95.5095927963053,55534.5496165196,0.0,1.0
2024-12-30,95.3,95.69,94.53,95.59,71823,94.2145139580571,94.600071780131,93.4532844119112,94.501210800112,72650.5037540943,0.0,1.0
2024-12-31,95.36,95.8699,95.0,95.73,100883,94.2738305460685,94.7779226831851,93.9179310180003,94.6396161721386,102045.316545178,0.0,1.0
2025-01-02,95.13,96.15,94.7764,96.08,65906,94.0464502920249,95.0548322882182,93.6968778666779,94.9856296022049,66665.3314456002,0.0,1.0
2025-01-03,96.24,96.35,95.3,95.48,99062,95.1438071702352,95.252554248256,94.2145139580571,94.3924637220912,100203.336018937,0.0,1.0
2025-01-06,96.27,97.2,96.225,96.86,463058,95.1734654642409,96.0928725784171,95.1289780232324,95.7567452463527,468393.090895165,0.0,1.0
2025-01-07,95.82,96.86,95.455,96.66,66935,94.7285910541556,95.7567452463527,94.3677484770865,95.5590232863148,67706.1869983196,0.0,1.0
2025-01-08,95.97,95.9815,95.0,95.68,39514,94.8768825241841,94.8882515368862,93.9179310180003,94.5901856821291,39969.2578329961,0.0,1.0
2025-01-10,94.61,95.34,94.455,95.34,66230,93.5323731959264,94.2540583500647,93.379138676897,94.2540583500647,66993.0643893135,0.0,1.0
2025-01-13,95.29,95.29,94.1,94.1,80480,94.2046278600552,94.2046278600552,93.0281821978297,93.0281821978297,81407.2447841153,0.0,1.0
2025-01-14,96.0,96.1492,95.3177,95.76,109872,94.9065408181897,95.054041400378,94.2320123515205,94.6692744661443,111137.882690362,0.0,1.0
2025-01-15,96.97,97.6086,96.8102,97.57,39666,95.8654923243735,96.4968185427745,95.7075124783032,96.4586582044872,40123.0090905407,0.0,1.0
2025-01-16,97.78,97.9699,96.855,97.04,36957,96.666266262527,96.854003263583,95.7518021973517,95.9346950103868,37382.7975333816,0.0,1.0
2025-01-17,98.36,98.7,98.29,98.59,38667,97.2396599466369,97.5757872787013,97.1704572606236,97.4670402006805,39112.4991807578,0.0,1.0
2025-01-21,99.57,99.57,98.99,98.99,115124,98.4358778048662,98.4358778048662,97.8624841207563,97.8624841207563,116450.393247098,0.0,1.0
2025-01-22,99.31,99.79,99.26,99.79,38072,98.1788392568169,98.6533719609079,98.1294087668074,98.6533719609079,38510.6439291853,0.0,1.0
2025-01-23,99.79,99.79,98.9398,99.15,59255,98.6533719609079,98.6533719609079,97.8128559087868,98.0206616887866,59937.7024065948,0.0,1.0
2025-01-24,99.73,100.0554,99.5938,99.85,48480,98.5940553728965,98.9157490018781,98.4594067181107,98.7126885489192,49038.5589852623,0.0,1.0
2025-01-27,99.49,99.57,98.73,98.73,35367,98.356789020851,98.4358778048662,97.605445572707,97.605445572707,35774.4784577511,0.0,1.0
2025-01-28,99.34,99.77,99.0528,99.66,52643,98.2084975508226,98.6335997649041,97.9245688162082,98.5248526868832,53249.5227034068,0.0,1.0
2025-01-29,99.0,99.53,98.76,99.44,100258,97.8723702187582,98.3963334128586,97.6351038667127,98.3073585308415,101413.115650669,0.0,1.0
2025-01-30,100.0,100.25,99.4291,99.74,264830,98.8609800189476,99.108132468995,98.2965826840195,98.6039414708984,267881.220628445,0.0,1.0
2025-01-31,99.3,100.4235,99.2014,100.1,47239,98.168953158815,99.2796562693279,98.0714762325163,98.9598409989666,47783.2608891255,0.0,1.0
2025-02-03,98.68,99.0399,97.443,97.79,49715,97.5560150826975,97.9118157497857,96.3331047598631,96.6761523605289,50287.7879528118,0.0,1.0
2025-02-04,98.87,99.04,98.52,98.59,50758,97.7438509447335,97.9119146107657,97.3978375146672,97.4670402006805,51342.8048055682,0.0,1.0
2025-02-05,99.405,99.46,98.555,99.11,80773,98.2727571878349,98.3271307268453,97.4324388576739,97.981117296779,81703.620563461,0.0,1.0
2025-02-06,99.28,99.73,98.715,99.73,42455,98.1491809628112,98.5940553728965,97.5906164257042,98.5940553728965,42944.142362197,0.0,1.0
2025-02-07,98.85,99.56,98.69,99.56,42669,97.7240787487297,98.4259917068643,97.5659011806994,98.4259917068643,43160.6079484768,0.0,1.0
2025-02-10,99.23,99.43,98.76,99.43,49782,98.0997504728017,98.2974724328396,97.6351038667127,98.2974724328396,50355.5598887031,0.0,1.0
2025-02-11,99.02,99.03,98.65,98.95,44929,97.8921424147619,97.9020285127638,97.5263567886919,97.8229397287487,45446.6463830208,0.0,1.0
2025-02-12,98.5,98.559,97.8852,98.1,106049,97.3780653186634,97.4363932968746,96.7702680135069,96.9826213985876,107270.83625883,0.0,1.0
2025-02-13,99.33,99.34,98.6,98.85,50890,98.1986114528207,98.2084975508226,97.4769262986824,97.7240787487297,51476.3256344884,0.0,1.0
2025-02-14,99.31,99.7144,99.305,99.6,24524,98.1788392568169,98.5786330600135,98.173896207816,98.4655360988718,24806.551579096,0.0,1.0
2025-02-18,100.08,100.08,99.3611,99.54,127284,98.9400688029628,98.9400688029628,98.2293572176066,98.4062195108605,128750.493850663,0.0,1.0
2025-02-19,100.11,100.122,99.691,99.85,24594,98.9697270969685,98.9815904145708,98.5554995906891,98.7126885489192,24877.3580792809,0.0,1.0
2025-02-20,99.65,99.73,99.0,99.73,40196,98.5149665888813,98.5940553728965,97.8723702187582,98.5940553728965,40659.1154490842,0.0,1.0
2025-02-21,97.98,99.7,97.8057,99.7,58593,96.8639882225649,98.5643970788908,96.6916735343919,98.5643970788908,59268.075219131,0.0,1.0
2025-02-24,97.89,98.3387,97.45,98.28,128649,96.7750133405478,97.2186025578929,96.3400250284645,97.1605711626217,130131.22060427,0.0,1.0
2025-02-25,97.77,98.1296,97.06,97.78,34184,96.6563801645251,97.0118842486732,95.9544672063906,96.666266262527,34577.8486046247,0.0,1.0
2025-02-26,97.67,98.53,97.525,98.15,28695,96.5575191845062,97.4077236126691,96.4141707634787,97.0320518885971,29025.6074686902,0.0,1.0
2025-02-27,96.7,98.1572,96.69,97.88,260376,95.5985676783224,97.0391698791585,95.5886815803205,96.7651272425459,263375.904173817,0.0,1.0
2025-02-28,97.9,97.9,96.37,96.89,48898,96.7848994385497,96.7848994385497,95.2723264442598,95.7864035403584,49461.3749435098,0.0,1.0
2025-03-03,96.67,98.54,96.2392,98.25,69036,95.5689093843167,97.417609710671,95.1430162823951,97.1309128686161,69831.3935253005,0.0,1.0
2025-03-04,95.25,96.68,94.74,96.2,358416,94.1650834680476,95.5787954823186,93.660892469951,95.1042627782276,362545.465290053,0.0,1.0
2025-03-05,96.26,96.45,94.8,95.35,130467,95.163579366239,95.351415228275,93.7202090579624,94.2639444480666,131970.166566217,0.0,1.0
2025-03-06,94.86,95.865,94.57,95.32,49061,93.7795256459737,94.7730784951641,93.4928288039188,94.2342861540609,49626.2529367977,0.0,1.0
2025-03-07,95.65,95.88,94.0643,94.77,67950,94.5605273881234,94.787907642167,92.992888827963,93.6905507639567,68732.8812510019,0.0,1.0
2025-03-10,93.95,95.26,93.36,94.64,80703,92.8798907278013,94.1749695660495,92.2966109456895,93.562031489932,81632.814063276,0.0,1.0
2025-03-11,92.83,94.07,92.42,93.95,216740,91.7726477515891,92.998523903824,91.3673177335114,92.8798907278013,219237.155001356,0.0,1.0
2025-03-12,92.6,93.59,92.07,93.59,81223,91.5452674975455,92.5239911997331,91.0213043034451,92.5239911997331,82158.8052075074,0.0,1.0
2025-03-13,91.45,92.691,91.2,92.52,68284,90.4083662273276,91.6352309893628,90.1612137772803,91.4661787135304,69070.7294090275,0.0,1.0
2025-03-14,93.31,93.4,92.31,92.34,45722,92.24718045568,92.3361553376971,91.2585706554906,91.2882289494963,46248.7828779737,0.0,1.0
2025-03-17,94.63,94.9851,93.26,93.29,54873,93.5521453919301,93.9032007319774,92.1977499656706,92.2274082596763,55505.2154950144,0.0,1.0
2025-03-18,93.6691,93.97,93.42,93.97,50562,92.9229446845996,93.2214477561098,92.6758289813321,93.2214477561098,50968.00419181,0.32445,1.0
2025-03-19,94.48,94.9191,93.68,93.83,33840,93.7273851654491,94.1629873545489,92.9337578566815,93.0825629770754,34111.729398577,0.0,1.0
2025-03-20,94.09,94.73,93.96,94.0,39397,93.3404918524249,93.975393699439,93.2115274147502,93.2512087801885,39713.3511559024,0.0,1.0
2025-03-21,93.77,93.845,92.9443,93.51,27731,93.0230409289179,93.0974434891148,92.2039183428561,92.7651120535684,27953.6751758847,0.0,1.0
2025-03-24,95.3,95.43,94.5018,94.72,88825,94.5408531569358,94.6698175946106,93.749011509613,93.9654733580794,89538.2495221219,0.0,1.0
2025-03-25,95.17,95.65,94.7159,95.4975,28266,94.4118887192611,94.8880651045216,93.9614060181219,94.7367798987878,28492.971134166,0.0,1.0
2025-03-26,94.84,95.6247,94.548,95.17,26115,94.0845174543945,94.8629666408819,93.7948434866943,94.4118887192611,26324.6989729267,0.0,1.0
2025-03-27,94.53,95.09,94.0826,94.59,16877,93.7769868722471,94.3325259883843,93.3331507998188,93.8365089204046,17012.5194166603,0.0,1.0
2025-03-28,93.11,94.4603,92.92,94.41,61859,92.3682983991846,93.7078420929707,92.1798119133523,93.6579427759319,62355.7171650879,0.0,1.0
2025-03-31,93.59,94.0,92.01,92.34,54435,92.8444747844452,93.2512087801885,91.2770608496292,91.6044321144959,54872.1037178351,0.0,1.0
2025-04-01,93.75,94.0198,92.6401,93.62,35471,93.0032002461987,93.2708510560805,91.9021415586973,92.8742358085239,35755.8260489635,0.0,1.0
2025-04-02,94.64,94.93,93.12,93.12,19754,93.8861106272026,94.1738005266308,92.3782187405442,92.3782187405442,19912.6212334365,0.0,1.0
2025-04-03,90.26,92.4,90.205,92.05,89380,89.5410011117002,91.6639541626534,89.4864392342224,91.3167422150676,90097.7060769744,0.0,1.0
2025-04-04,85.2,88.56,85.0,88.19,607007,84.5213083837454,87.8545430805691,84.3229015565535,87.4874904502641,611881.162146632,0.0,1.0
2025-04-07,84.54,87.5195,81.38,83.0,679105,83.8665658540121,86.8223315621033,80.7317379843802,82.3388332846346,684558.096726379,0.0,1.0
2025-04-08,82.93,87.09,81.8382,87.09,707889,82.2693908951174,86.3962529007087,81.1862880254769,86.3962529007087,713573.22731174,0.0,1.0
2025-04-09,89.64,89.855,81.8607,82.08,1076882,88.9259399474053,89.1392272866366,81.208608793536,81.4261618795519,1085529.17784274,0.0,1.0
2025-04-10,86.69,87.8941,84.704,87.79,134512,85.9994392463249,87.1939475494337,84.0292594523095,87.0906767958804,135592.108299687,0.0,1.0
2025-04-11,88.0,88.15,85.56,86.35,237103,87.2990039644318,87.4478090848257,84.8784406726908,85.6621476400987,239006.896441809,0.0,1.0
2025-04-14,88.93,89.4548,88.3014,89.18,84472,88.2215957108741,88.7422152254256,87.59800305301,88.469604244864,85150.2956783865,0.0,1.0
2025-04-15,88.84,89.66,88.6495,89.14,49306,88.1323126386378,88.9457806301245,87.9433301357375,88.4299228794256,49701.9187271347,0.0,1.0
2025-04-16,87.69,88.9666,86.9722,88.5,47842,86.9914733822844,88.2579041602502,86.2793912794927,87.7950210324116,48226.1630581182,0.0,1.0
2025-04-17,88.28,88.8549,87.9153,87.97,49930,87.5767735225005,88.1470939472636,87.2149786731161,87.269242940353,50330.9293401581,0.0,1.0
2025-04-21,86.425,87.51,85.6021,87.51,240786,85.7365502002957,86.8129072378117,84.9202053098146,86.8129072378117,242719.470300407,0.0,1.0
2025-04-22,88.57,88.8126,87.2904,87.42,60303,87.8644634219287,88.1051309033125,86.595056541555,86.7236241655753,60787.2227518437,0.0,1.0
2025-04-23,89.44,91.38,89.2409,90.45,43147,88.7275331202134,90.6520793439748,88.5300191237439,89.7294875975325,43493.4630130143,0.0,1.0
2025-04-24,91.14,91.2148,89.6245,89.71,61758,90.4139911513445,90.4881953047143,88.910563418298,88.9953823369225,62253.906152403,0.0,1.0
2025-04-25,90.96,90.96,90.245,90.73,29446,90.2354250068718,90.2354250068718,89.5261205996608,90.0072571556011,29682.4463318705,0.0,1.0
2025-04-28,91.13,91.5284,90.385,91.02,35947,90.4040708099849,90.7992972097512,89.6650053786951,90.2949470550294,36235.6482473596,0.0,1.0
2025-04-29,91.72,91.9,90.75,90.88,27669,90.989370950201,91.1679370946737,90.0270978383203,90.156062275995,27891.1773265138,0.0,1.0
2025-04-30,91.9341,91.9341,89.97,90.69,41876,91.2017654587099,91.2017654587099,89.253311212272,89.9675757901628,42212.2571009105,0.0,1.0
2025-05-01,91.8,92.68,91.6747,92.08,30274,91.0687336810777,91.9417237207221,90.944431803842,91.3465032391464,30517.0950299208,0.0,1.0
2025-05-02,93.3,93.49,92.795,92.91,27278,92.5567848850169,92.7452713708492,92.0558076463574,92.1698915719927,27497.0376635456,0.0,1.0
2025-05-05,93.02,93.57,92.71,92.71,334180,92.2790153269483,92.824634101726,91.9714847448008,91.9714847448008,336863.408109234,0.0,1.0
2025-05-06,92.4,93.08,92.0101,92.34,35468,91.6639541626534,92.3385373751058,91.2771600530428,91.6044321144959,35752.8019594778,0.0,1.0
2025-05-07,92.89,93.19,92.25,92.72,28613,92.1500508892736,92.4476611300614,91.5151490422595,91.9814050861604,28842.7574846774,0.0,1.0
2025-05-08,93.6685,94.56,93.26,93.57,67217,92.922349464118,93.8067478963258,92.5171035195786,92.824634101726,67756.7409865293,0.0,1.0
2025-05-09,93.6546,94.05,93.4411,94.045,100311,92.9085601896281,93.3008104869865,92.6967609016008,93.2958503163067,101116.480132998,0.0,1.0
2025-05-12,96.27,96.3,95.54,96.23,170802,95.5031262688165,95.5328872928953,94.7789413495661,95.4634449033781,172173.510778243,0.0,1.0
2025-05-13,96.49,96.85,96.33,96.51,30923,95.7213737787276,96.078506067673,95.5626483169741,95.7412144614468,31171.3063886583,0.0,1.0
2025-05-14,95.97,96.51,95.8275,96.51,481025,95.2055160280287,95.7412144614468,95.0641511636544,95.7412144614468,484887.548284589,0.0,1.0
2025-05-15,96.8,96.81,95.69,95.85,51053,96.028904360875,96.0388247022346,94.92774646996,95.0864719317135,51462.9468376345,0.0,1.0
2025-05-16,97.77,97.78,96.53,96.9,34939,96.9911774727557,97.0010978141153,95.761055144166,96.128107774471,35219.5541801679,0.0,1.0
2025-05-19,97.81,97.83,96.72,96.84,86922,97.0308588381941,97.0506995209132,95.9495416299983,96.0685857263134,87619.9687583661,0.0,1.0
2025-05-20,97.46,97.78,97.15,97.62,25769,96.6836468906082,97.0010978141153,96.3761163084608,96.8423723523618,25975.9206522438,0.0,1.0
2025-05-21,95.37,96.8864,95.305,96.75,21291,94.610295546453,96.1146161102219,94.5458133276156,95.979302654077,21461.963079938,0.0,1.0
2025-05-22,95.13,95.63,94.69,95.4099,21064,94.3722073538227,94.8682244218025,93.9357123340006,94.6498777084778,21233.1403088542,0.0,1.0
2025-05-23,94.7328,94.9729,94.12,94.12,13360,93.9781713950196,94.2163587910635,93.3702528765037,93.3702528765037,13467.2785096037,0.0,1.0
2025-05-27,96.4176,96.4817,95.6589,95.81,18699,95.6495505072841,95.7131398953991,94.8968942083317,95.0467905662751,18849.1497643024,0.0,1.0
2025-05-28,95.65,96.52,95.61,96.4,24795,94.8880651045216,95.7511348028064,94.8483837390833,95.6320907064912,24994.0995992233,0.0,1.0
2025-05-29,95.9,96.22,95.5638,96.22,42032,95.1360736385115,95.4535245620185,94.8025517620019,95.4535245620185,42369.5097541663,0.0,1.0
2025-05-30,95.96,96.0935,95.1997,95.5,15501,95.1955956866691,95.3280322438197,94.4413521330991,94.7392599841277,15625.4703725574,0.0,1.0
2025-06-02,96.05,96.12,95.005,95.89,30018,95.2848787589054,95.3543211484226,94.2482030868278,95.1261532971519,30259.0393938087,0.0,1.0
2025-06-03,96.87,96.92,95.7449,96.11,19211,96.0983467503922,96.1479484571901,94.9822091440242,95.344400807063,19365.2610365267,0.0,1.0
2025-06-04,96.74,97.1705,96.74,97.05,13460,95.9693823127174,96.396453008248,95.9693823127174,96.2769128948649,13568.08149246,0.0,1.0
2025-06-05,96.55,97.1401,96.3299,96.91,15921,95.7808958268851,96.3662951705148,95.5625491135605,96.1380281158306,16048.8429005539,0.0,1.0
2025-06-06,97.34,97.3858,97.0,97.2942,24007,96.5646027942931,96.6100379577201,96.2273111880669,96.5191676308662,24199.7720943156,0.0,1.0
2025-06-09,97.3,97.74,97.08,97.58,14223,96.5249214288547,96.9614164486769,96.3066739189437,96.8026909869234,14337.2082516537,0.0,1.0
2025-06-10,97.61,97.75,97.32,97.42,88422,96.8324520110022,96.9713367900365,96.5447621115739,96.6439655251699,89132.0135012108,0.0,1.0
2025-06-11,97.339,97.91,97.1301,97.91,25352,96.5636107601571,97.13006225179,96.3563748291552,97.13006225179,25555.572213733,0.0,1.0
2025-06-12,97.55,97.55,96.89,96.98,28946,96.7729299628446,96.7729299628446,96.1181874331114,96.2074705053477,29178.431417589,0.0,1.0
2025-06-13,96.38,97.15,96.13,96.83,230511,95.612250023772,96.3761163084608,95.3642414897822,96.0586653849538,232361.96381192,0.0,1.0
2025-06-16,96.91,97.32,96.725,96.74,27899,96.4923112827375,96.9005441547416,96.3081086453697,96.3230439943455,28019.7671095033,0.357128,1.0
2025-06-17,96.18,96.8119,95.975,96.52,200957,95.7654576325837,96.394634100436,95.5613411965817,96.1039922093677,201826.887667101,0.0,1.0
2025-06-18,96.24,96.7168,96.04,96.24,21970,95.8251990284868,96.2999439879297,95.6260610421433,95.8251990284868,22065.1020966983,0.0,1.0
2025-06-20,96.35,96.8999,96.115,96.83,61689,95.9347249209757,96.4822548144271,95.7007377870221,96.4126560882001,61956.0347402469,0.0,1.0
2025-06-23,97.15,97.15,95.82,96.31,47000,96.7312768663497,96.7312768663497,95.4070092571655,95.894897323707,47203.4500930734,0.0,1.0
2025-06-24,98.18,98.3,97.465,97.75,63050,97.7568374960186,97.8763202878247,97.0449191948407,97.3286908253801,63322.9261354953,0.0,1.0
2025-06-25,97.45,98.12,97.3416,98.12,23087,97.0299838458649,97.6970961001156,96.9220510572667,97.6970961001156,23186.9372829529,0.0,1.0
2025-06-26,98.19,98.22,97.5817,97.9,33493,97.7667943953358,97.7966650932873,97.1611162098721,97.4780443151378,33637.9819993044,0.0,1.0
2025-06-27,98.5484,99.0399,98.0668,98.34,23154,98.1236496668633,98.6130312683024,97.6441253957482,97.9161478850934,23254.2273075536,0.0,1.0
2025-06-30,99.12,99.19,98.55,98.75,38156,98.692786031833,98.7624843270532,98.1252427707541,98.3243807570976,38321.1668457725,0.0,1.0
2025-07-01,99.95,100.205,98.96,98.96,21124,99.5192086751585,99.7731096077464,98.5334756427582,98.5334756427582,21215.439995023,0.0,1.0
2025-07-02,100.28,100.29,99.7061,99.85,58600,99.8477863526252,99.8577432519424,99.2763599008126,99.4196396819868,58853.6633075341,0.0,1.0
2025-07-03,100.8384,100.975,100.51,100.51,19130,100.403779610496,100.539790855169,100.07679503692,100.07679503692,19212.8085166063,0.0,1.0
2025-07-07,100.07,100.7099,99.501,100.5,121929,99.6386914669646,100.275833454271,99.0721438958174,100.066838137603,122456.797157412,0.0,1.0
2025-07-08,100.26,100.4239,99.9701,100.14,18493,99.8278725539909,99.9910661337994,99.539222042786,99.7083897621848,18573.0511185363,0.0,1.0
2025-07-09,100.554,100.554,99.93,100.44,39179,100.120605393916,100.120605393916,99.4992948765242,100.0070967417,39348.5951318408,0.0,1.0
2025-07-10,100.934,101.28,100.4,100.59,21471,100.498967567968,100.843476284343,99.9672691444314,100.156450231458,21563.9420627316,0.0,1.0
2025-07-11,100.154,100.39,100.06,100.39,24396,99.7223294212288,99.9573122451142,99.6287345676474,99.9573122451142,24501.6035844813,0.0,1.0
2025-07-14,100.39,100.5,99.96,99.96,19005,99.9573122451142,100.066838137603,99.5291655744757,99.5291655744757,19087.2674259332,0.0,1.0
2025-07-15,99.11,100.66,99.11,100.66,38914,98.6828291325158,100.226148526678,98.6828291325158,100.226148526678,39082.448019614,0.0,1.0
2025-07-16,99.52,99.64,98.6193,99.54,134448,99.09106200452,99.2105447963261,98.1942440830221,99.1109758031543,135029.988470501,0.0,1.0
2025-07-17,100.32,100.43,99.6956,99.85,27009,99.8876139498939,99.9971398423829,99.2659051565296,99.4196396819868,27125.9145439111,0.0,1.0
2025-07-18,100.48,100.86,100.1711,100.86,21717,100.046924338969,100.425286513021,99.7393557190612,100.425286513021,21811.006929176,0.0,1.0
2025-07-21,100.09,100.85,100.09,100.76,34903,99.658605265599,100.415329613704,99.658605265599,100.32571751985,35054.0855020966,0.0,1.0
2025-07-22,101.25,101.29,100.3976,100.3976,28878,100.813605586391,100.85343318366,99.9648794885952,99.9648794885952,29003.0049316548,0.0,1.0
2025-07-23,102.04,102.04,101.47,101.52,41671,101.600200632448,101.600200632448,101.032657371369,101.082441867955,41851.3823154992,0.0,1.0
2025-07-24,101.77,102.075,101.59,101.79,60687,101.331364350884,101.635049780058,101.152140163175,101.351278149519,60949.6973574117,0.0,1.0
2025-07-25,102.26,102.2899,101.6545,102.0199,18817,101.819252417426,101.849023546384,101.216362163771,101.58018726482,18898.4536255609,0.0,1.0
2025-07-28,101.8,102.3,101.76,102.29,35722,101.361235048836,101.859080014694,101.321407451567,101.849123115377,35876.6307281865,0.0,1.0
2025-07-29,101.72,102.03,101.48,102.03,22512,101.281579854298,101.590243733131,101.042614270686,101.590243733131,22609.4482658569,0.0,1.0
2025-07-30,101.0,101.9135,100.598,101.72,141311,100.564683103462,101.474245856086,100.164415750911,101.281579854298,141922.696512814,0.0,1.0
2025-07-31,100.1889,101.4659,100.18,100.9,18270,99.7570789998458,101.028575042649,99.7482173594535,100.46511411029,18349.0858127755,0.0,1.0
2025-08-01,99.08,99.44,98.24,99.44,18919,98.6529584345643,99.0114068099826,97.8165788919217,99.0114068099826,19000.8951555501,0.0,1.0
2025-08-04,100.4,100.4,99.48,99.48,30254,99.9672691444314,99.9672691444314,99.0512344072513,99.0512344072513,30384.9612577839,0.0,1.0
2025-08-05,100.09,100.48,99.804,100.48,20879,99.658605265599,100.046924338969,99.3738379451277,100.046924338969,20969.3794573038,0.0,1.0
2025-08-06,100.03,100.2399,99.5866,100.1,17549,99.5988638696959,99.8078591863634,99.1573749539724,99.6685621649161,17624.9648017733,0.0,1.0
2025-08-07,99.89,100.57,99.47,100.57,13782,99.4594672792554,100.136536432823,99.0412775079341,100.136536432823,13841.6584932497,0.0,1.0
2025-08-08,99.92,100.16,99.73,100.05,111429,99.489337977207,99.7283035608192,99.3001568901807,99.6187776683302,111911.345540874,0.0,1.0
2025-08-11,99.46,100.14,99.34,99.99,28641,99.031320608617,99.7083897621848,98.9118378168109,99.5590362724272,28764.9790237386,0.0,1.0
2025-08-12,100.81,100.81,99.945,100.02,228373,100.375502016436,100.375502016436,99.5142302254999,99.5889069703787,229361.564002242,0.0,1.0
2025-08-13,101.9973,102.0,100.9719,101.1,58568,101.557684672364,101.560373035179,100.536704216381,100.664252096634,58821.5247883215,0.0,1.0
2025-08-14,101.32,101.39,100.93,101.25,21313,100.883303881611,100.953002176832,100.494984808242,100.813605586391,21405.2581241208,0.0,1.0
2025-08-15,101.11,101.55,101.1,101.55,53811,100.674208995951,101.112312565906,100.664252096634,101.112312565906,54043.9330416673,0.0,1.0
2025-08-18,101.08,101.3274,101.08,101.1,25244,100.644338297999,100.890671987106,100.644338297999,100.664252096634,25353.2743436074,0.0,1.0
2025-08-19,101.32,101.68,101.0469,101.05,35576,100.883303881611,101.24175225703,100.611380961259,100.614467600048,35729.9987342805,0.0,1.0
2025-08-20,101.22,101.45,100.75,101.27,127246,100.78373488844,101.012743572735,100.315760620532,100.833519385026,127796.812990281,0.0,1.0
2025-08-21,100.91,101.135,100.81,100.85,19226,100.475071009607,100.699101244244,100.375502016436,100.415329613704,19309.2240742432,0.0,1.0
2025-08-22,102.82,103.0702,101.24,101.24,40199,102.376838779188,102.625960400103,100.803648687074,100.803648687074,40373.0104317329,0.0,1.0
2025-08-25,102.09,102.68,102.051,102.68,14934,101.649985129034,102.237442188747,101.611153221697,102.237442188747,14998.6451848927,0.0,1.0
2025-08-26,102.17,102.22,101.8601,101.94,49522,101.729640323571,101.779424820157,101.421076013732,101.500631639276,49736.3671384933,0.0,1.0
2025-08-27,102.7063,102.75,102.205,102.26,25473,102.263628833951,102.307140483967,101.764489471181,101.819252417426,25583.2656217205,0.0,1.0
2025-08-28,102.799,102.799,102.42,102.6353,20324,102.355929290622,102.355929290622,101.978562806501,102.192934848799,20411.9770147153,0.0,1.0
2025-08-29,102.6468,102.88,102.36,102.79,25553,102.204385283014,102.436580175091,101.918821410598,102.346968081236,25663.6119197512,0.0,1.0
2025-09-02,101.95,102.0587,101.35,101.75,33133,101.510588538593,101.618820034171,100.913174579563,101.31145055225,33276.4236581661,0.0,1.0
2025-09-03,101.69,102.0,101.32,101.91,41475,101.251709156347,101.560373035179,100.883303881611,101.470760941325,41654.5338853237,0.0,1.0
2025-09-04,102.4,102.48,101.66,101.82,138938,101.958649007866,102.038304202404,101.221838458395,101.38114884747,139539.424447478,0.0,1.0
2025-09-05,102.64,103.0763,102.045,102.78,180850,102.197614591478,102.632034108687,101.605179082107,102.337011181919,181632.849985795,0.0,1.0
2025-09-08,102.61,102.67,102.0201,102.67,108906,102.167743893527,102.22748528943,101.580386402807,102.22748528943,109377.424166729,0.0,1.0
2025-09-09,102.5,102.56,102.1758,102.4494,63146,102.058218001038,102.117959396941,101.735415325175,102.007836090493,63419.3416931322,0.0,1.0
2025-09-10,102.21,102.85,101.89,102.67,428158,101.76946792084,102.406709477139,101.45084714269,102.22748528943,430011.378403194,0.0,1.0
2025-09-11,103.57,103.76,102.45,102.49,172276,103.123606227976,103.312787315002,102.008433504452,102.048261101721,173021.735494346,0.0,1.0
2025-09-12,102.93,103.62,102.9,103.62,17743,102.486364671676,103.173390724562,102.456493973725,103.173390724562,17819.804574498,0.0,1.0
2025-09-15,102.66,103.2999,102.66,103.11,90695,102.217528390113,102.854670377419,102.217528390113,102.665588859386,91087.5937487507,0.0,1.0
2025-09-16,102.07,102.578,101.87,102.47,37430,102.07,102.578,101.87,102.47,37430,0.441833,1.0
2025-09-17,102.16,103.281,101.99,102.28,50439,102.16,103.281,101.99,102.28,50439,0.0,1.0
2025-09-18,102.94,103.22,102.4814,102.57,25727,102.94,103.22,102.4814,102.57,25727,0.0,1.0
2025-09-19,102.7683,103.24,102.435,103.24,17786,102.7683,103.24,102.435,103.24,17786,0.0,1.0
2025-09-22,102.8224,102.8799,102.176,102.33,112266,102.8224,102.8799,102.176,102.33,112266,0.0,1.0
2025-09-23,102.7544,103.4092,102.665,102.85,19632,102.7544,103.4092,102.665,102.85,19632,0.0,1.0
2025-09-24,102.47,103.13,102.4,102.9,24201,102.47,103.13,102.4,102.9,24201,0.0,1.0
2025-09-25,101.7,101.99,101.47,101.98,798746,101.7,101.99,101.47,101.98,798746,0.0,1.0
2025-09-26,102.64,102.68,101.89,101.89,37378,102.64,102.68,101.89,101.89,37378,0.0,1.0
2025-09-29,102.92,103.19,102.6,103.19,36159,102.92,103.19,102.6,103.19,36159,0.0,1.0
2025-09-30,102.97,103.06,102.3402,102.73,71688,102.97,103.06,102.3402,102.73,71688,0.0,1.0
2025-10-01,103.12,103.2,102.76,102.76,46644,103.12,103.2,102.76,102.76,46644,0.0,1.0
2025-10-02,103.41,103.4839,102.95,103.2,519671,103.41,103.4839,102.95,103.2,519671,0.0,1.0
2025-10-03,103.8,104.3299,103.502,103.56,28880,103.8,104.3299,103.502,103.56,28880,0.0,1.0
2025-10-06,103.83,104.36,103.72,104.36,20554,103.83,104.36,103.72,104.36,20554,0.0,1.0
2025-10-07,103.23,103.8899,103.04,103.8,31162,103.23,103.8899,103.04,103.8,31162,0.0,1.0
2025-10-08,103.69,103.745,103.3959,103.57,13252,103.69,103.745,103.3959,103.57,13252,0.0,1.0
2025-10-09,102.96,103.742,102.7636,103.73,30460,102.96,103.742,102.7636,103.73,30460,0.0,1.0
2025-10-10,100.57,103.335,100.56,103.25,23129,100.57,103.335,100.56,103.25,23129,0.0,1.0
2025-10-13,101.64,101.9,101.28,101.43,50107,101.64,101.9,101.28,101.43,50107,0.0,1.0
2025-10-14,102.415,102.834,100.69,100.69,38022,102.415,102.834,100.69,100.69,38022,0.0,1.0
2025-10-15,102.61,103.36,102.0,102.97,21053,102.61,103.36,102.0,102.97,21053,0.0,1.0
2025-10-16,101.56,102.7931,101.325,102.72,27994,101.56,102.7931,101.325,102.72,27994,0.0,1.0
2025-10-17,102.0,102.1399,101.4965,101.74,55617,102.0,102.1399,101.4965,101.74,55617,0.0,1.0
2025-10-20,103.1,103.2,102.58,102.58,24854,103.1,103.2,102.58,102.58,24854,0.0,1.0
2025-10-21,103.63,103.8799,102.95,103.15,39993,103.63,103.8799,102.95,103.15,39993,0.0,1.0
2025-10-22,103.01,103.7,102.62,103.7,114291,103.01,103.7,102.62,103.7,114291,0.0,1.0
2025-10-23,103.57,103.685,102.95,103.09,92587,103.57,103.685,102.95,103.09,92587,0.0,1.0
2025-10-24,103.86,104.38,103.82,104.38,59887,103.86,104.38,103.82,104.38,59887,0.0,1.0
2025-10-27,104.36,104.41,104.07,104.41,109982,104.36,104.41,104.07,104.41,109982,0.0,1.0
2025-10-28,103.47,104.32,103.44,104.32,29979,103.47,104.32,103.44,104.32,29979,0.0,1.0
2025-10-29,102.48,103.41,102.25,103.2,40813,102.48,103.41,102.25,103.2,40813,0.0,1.0
2025-10-30,101.92,102.98,101.89,101.91,45900,101.92,102.98,101.89,101.91,45900,0.0,1.0
2025-10-31,102.58,102.71,101.8351,102.03,32986,102.58,102.71,101.8351,102.03,32986,0.0,1.0
2025-11-03,102.22,102.65,101.5,102.65,28189,102.22,102.65,101.5,102.65,28189,0.0,1.0
2025-11-04,101.44,101.83,101.2499,101.34,82157,101.44,101.83,101.2499,101.34,82157,0.0,1.0
2025-11-05,101.97,102.39,101.42,101.42,49223,101.97,102.39,101.42,101.42,49223,0.0,1.0
2025-11-06,101.14,102.115,101.07,102.0,49179,101.14,102.115,101.07,102.0,49179,0.0,1.0
2025-11-07,102.05,102.06,100.72,100.77,74824,102.05,102.06,100.72,100.77,74824,0.0,1.0
2025-11-10,102.71,102.9602,101.92,102.7,36916,102.71,102.9602,101.92,102.7,36916,0.0,1.0
2025-11-11,103.13,103.43,102.72,102.75,72530,103.13,103.43,102.72,102.75,72530,0.0,1.0
2025-11-12,103.3543,103.89,103.35,103.42,31649,103.3543,103.89,103.35,103.42,31649,0.0,1.0
2025-11-13,101.9,103.25,101.83,103.23,146410,101.9,103.25,101.83,103.23,146410,0.0,1.0
2025-11-14,101.65,102.24,101.258,101.26,26336,101.65,102.24,101.258,101.26,26336,0.0,1.0
2025-11-17,100.27,101.59,99.92,101.54,37474,100.27,101.59,99.92,101.54,37474,0.0,1.0
2025-11-18,100.2,100.7121,99.6601,99.93,41338,100.2,100.7121,99.6601,99.93,41338,0.0,1.0
2025-11-19,99.89,100.276,99.5247,100.22,36188,99.89,100.276,99.5247,100.22,36188,0.0,1.0
2025-11-20,98.57,101.155,98.535,100.92,27407,98.57,101.155,98.535,100.92,27407,0.0,1.0
2025-11-21,100.29,100.8426,98.87,99.04,67484,100.29,100.8426,98.87,99.04,67484,0.0,1.0
2025-11-24,100.885,101.16,100.34,100.56,34121,100.885,101.16,100.34,100.56,34121,0.0,1.0
2025-11-25,102.21,102.47,101.0,101.07,86239,102.21,102.47,101.0,101.07,86239,0.0,1.0
2025-11-26,102.83,103.2893,102.3,102.3,125331,102.83,103.2893,102.3,102.3,125331,0.0,1.0