date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-28,30.75,30.8,30.75,30.8,400,23.3407671441,23.378719611001,23.3407671441,23.378719611001,526.974967192077,0.0,1.0
2012-03-29,30.41,30.41,30.41,30.41,200,23.0826903691734,23.0826903691734,23.0826903691734,23.0826903691734,263.487483596038,0.0,1.0
2012-03-30,30.41,30.41,30.41,30.41,0,23.0826903691734,23.0826903691734,23.0826903691734,23.0826903691734,0,0.0,1.0
2012-04-02,31.29,31.29,30.95,30.95,300,23.7506537866306,23.7506537866306,23.492577011704,23.492577011704,395.231225394056,0.0,1.0
2012-04-03,31.29,31.29,31.29,31.29,0,23.7506537866306,23.7506537866306,23.7506537866306,23.7506537866306,0,0.0,1.0
2012-04-04,31.29,31.29,31.29,31.29,0,23.7506537866306,23.7506537866306,23.7506537866306,23.7506537866306,0,0.0,1.0
2012-04-05,29.97,30.12,29.97,30.059,59800,22.7487086604448,22.8625660611478,22.7487086604448,22.8162640515286,78782.7575952154,0.0,1.0
2012-04-09,29.94,30.2,29.94,30.0,300,22.7259371803042,22.9232900081893,22.7259371803042,22.7714801405854,395.231225394057,0.0,1.0
2012-04-10,29.4385,30.189,29.4385,29.98,2500,22.3452739372875,22.9149404654711,22.3452739372875,22.756299153825,3293.59354495047,0.0,1.0
2012-04-11,29.78,29.85,29.78,29.85,600,22.6044892862211,22.6576227398825,22.6044892862211,22.6576227398825,790.462450788114,0.0,1.0
2012-04-12,30.4399,30.6099,30.3199,30.3199,5100,23.1053859443802,23.2344243318435,23.0143000238179,23.0143000238179,6718.93083169896,0.0,1.0
2012-04-13,29.8733,30.172,29.72,29.9,5300,22.6753085894583,22.9020366267248,22.5589463259399,22.6955752067835,6982.41831529502,0.0,1.0
2012-04-16,29.9325,29.9325,29.9325,29.9325,200,22.7202443102691,22.7202443102691,22.7202443102691,22.7202443102691,263.487483596038,0.0,1.0
2012-04-17,30.34,30.34,30.34,30.34,200,23.029556915512,23.029556915512,23.029556915512,23.029556915512,263.487483596038,0.0,1.0
2012-04-18,30.27,30.33,30.2051,30.2051,1400,22.9764234618507,23.0219664221319,22.9271611598132,22.9271611598132,1844.41238517226,0.0,1.0
2012-04-19,30.34,30.34,30.26,30.26,11000,23.029556915512,23.029556915512,22.9688329684705,22.9688329684705,14491.8115977821,0.0,1.0
2012-04-20,30.71,30.71,30.64,30.64,1500,23.3104051705793,23.3104051705793,23.2572717169179,23.2572717169179,1976.15612697028,0.0,1.0
2012-04-23,29.8,29.81,29.8,29.81,1000,22.6196702729815,22.6272607663617,22.6196702729815,22.6272607663617,1317.43741798019,0.0,1.0
2012-04-24,30.16,30.16,30.05,30.05,1000,22.8929280346685,22.8929280346685,22.8094326074864,22.8094326074864,1317.43741798019,0.0,1.0
2012-04-25,30.63,30.63,30.53,30.62,1100,23.2496812235377,23.2496812235377,23.1737762897358,23.2420907301575,1449.18115977821,0.0,1.0
2012-04-26,30.742,30.7436,30.5576,30.6024,1000,23.3346947493959,23.3359092283367,23.1947260514651,23.2287314618084,1317.43741798019,0.0,1.0
2012-04-27,30.917,30.92,30.9,30.9,2000,23.4675283835493,23.4698055315634,23.454624544803,23.454624544803,2634.87483596038,0.0,1.0
2012-04-30,30.804,30.804,30.63,30.77,800,23.3817558083531,23.3817558083531,23.2496812235377,23.3559481308604,1053.94993438415,0.0,1.0
2012-05-01,31.08,31.08,31.06,31.07,1000,23.5912534256465,23.5912534256465,23.5760724388861,23.5836629322663,1317.43741798019,0.0,1.0
2012-05-02,30.63,30.67,30.63,30.67,800,23.2496812235377,23.2800431970585,23.2496812235377,23.2800431970585,1053.94993438415,0.0,1.0
2012-05-03,30.52,30.52,30.52,30.52,200,23.1661857963556,23.1661857963556,23.1661857963556,23.1661857963556,263.487483596037,0.0,1.0
2012-05-04,29.95,30.046,29.941,30.0,2800,22.7335276736844,22.8063964101343,22.7266962296423,22.7714801405854,3688.82477034454,0.0,1.0
2012-05-07,29.95,29.95,29.95,29.95,0,22.7335276736844,22.7335276736844,22.7335276736844,22.7335276736844,0,0.0,1.0
2012-05-08,29.65,29.65,29.63,29.63,700,22.5058128722786,22.5058128722786,22.4906318855182,22.4906318855182,922.206192586132,0.0,1.0
2012-05-09,29.16,29.16,29.03,29.05,700,22.133878696649,22.133878696649,22.0352022827065,22.0503832694669,922.206192586133,0.0,1.0
2012-05-10,29.16,29.16,29.16,29.16,0,22.133878696649,22.133878696649,22.133878696649,22.133878696649,0,0.0,1.0
2012-05-11,29.224,29.25,29.222,29.25,1800,22.1824578542823,22.2021931370708,22.1809397556062,22.2021931370708,2371.38735236434,0.0,1.0
2012-05-14,29.22,29.22,29.22,29.22,0,22.1794216569302,22.1794216569302,22.1794216569302,22.1794216569302,0,0.0,1.0
2012-05-15,28.1,28.1,28.1,28.1,100,21.3292863983483,21.3292863983483,21.3292863983483,21.3292863983483,131.743741798019,0.0,1.0
2012-05-16,28.02,28.02,27.97,27.97,600,21.2685624513068,21.2685624513068,21.2306099844058,21.2306099844058,790.462450788113,0.0,1.0
2012-05-17,27.7717,27.89,27.7717,27.89,800,21.0800905006765,21.1698860373642,21.0800905006765,21.1698860373642,1053.94993438415,0.0,1.0
2012-05-18,27.76,27.86,27.69,27.8501,4000,21.0712096234217,21.1471145572237,21.0180761697603,21.1395999687773,5269.74967192076,0.0,1.0
2012-05-21,27.76,27.76,27.76,27.76,0,21.0712096234217,21.0712096234217,21.0712096234217,21.0712096234217,0,0.0,1.0
2012-05-22,28.36,28.38,28.36,28.38,900,21.5266392262334,21.5418202129938,21.5266392262334,21.5418202129938,1185.69367618217,0.0,1.0
2012-05-23,28.36,28.36,28.36,28.36,0,21.5266392262334,21.5266392262334,21.5266392262334,21.5266392262334,0,0.0,1.0
2012-05-24,28.36,28.36,28.36,28.36,0,21.5266392262334,21.5266392262334,21.5266392262334,21.5266392262334,0,0.0,1.0
2012-05-25,27.54,27.56,27.53,27.56,700,20.9042187690574,20.9193997558178,20.8966282756772,20.9193997558178,922.206192586133,0.0,1.0
2012-05-29,27.54,27.54,27.54,27.54,0,20.9042187690574,20.9042187690574,20.9042187690574,20.9042187690574,0,0.0,1.0
2012-05-30,26.98,27.21,26.95,27.17,18000,20.4791511397665,20.653732487511,20.4563796596259,20.6233705139902,23713.8735236434,0.0,1.0
2012-05-31,26.98,26.98,26.98,26.98,0,20.4791511397665,20.4791511397665,20.4791511397665,20.4791511397665,0,0.0,1.0
2012-06-01,26.98,26.98,26.98,26.98,0,20.4791511397665,20.4791511397665,20.4791511397665,20.4791511397665,0,0.0,1.0
2012-06-04,26.98,26.98,26.98,26.98,0,20.4791511397665,20.4791511397665,20.4791511397665,20.4791511397665,0,0.0,1.0
2012-06-05,26.306,26.306,26.306,26.306,200,19.9675518859413,19.9675518859413,19.9675518859413,19.9675518859413,263.487483596038,0.0,1.0
2012-06-06,26.31,26.31,26.31,26.31,0,19.9705880832934,19.9705880832934,19.9705880832934,19.9705880832934,0,0.0,1.0
2012-06-07,26.31,26.31,26.31,26.31,0,19.9705880832934,19.9705880832934,19.9705880832934,19.9705880832934,0,0.0,1.0
2012-06-08,26.31,26.31,26.31,26.31,0,19.9705880832934,19.9705880832934,19.9705880832934,19.9705880832934,0,0.0,1.0
2012-06-11,26.31,26.31,26.31,26.31,0,19.9705880832934,19.9705880832934,19.9705880832934,19.9705880832934,0,0.0,1.0
2012-06-12,27.19,27.19,27.129,27.129,400,20.6385515007506,20.6385515007506,20.5922494911314,20.5922494911314,526.974967192075,0.0,1.0
2012-06-13,27.19,27.19,27.19,27.19,0,20.6385515007506,20.6385515007506,20.6385515007506,20.6385515007506,0,0.0,1.0
2012-06-14,27.47,27.47,27.47,27.47,100,20.851085315396,20.851085315396,20.851085315396,20.851085315396,131.743741798019,0.0,1.0
2012-06-15,27.6554,27.6601,27.512,27.63,3000,20.9918130626649,20.9953805945536,20.8829653875929,20.9725332094792,3952.31225394056,0.0,1.0
2012-06-18,27.66,27.66,27.66,27.66,0,20.9953046896198,20.9953046896198,20.9953046896198,20.9953046896198,0,0.0,1.0
2012-06-19,28.2001,28.25,28.11,28.1499,3100,21.4052672370841,21.4431437990513,21.3368768917285,21.3671629603155,4084.05599573858,0.0,1.0
2012-06-20,28.2,28.2,28.2,28.2,0,21.4051913321503,21.4051913321503,21.4051913321503,21.4051913321503,0,0.0,1.0
2012-06-21,28.2,28.2,28.2,28.2,0,21.742209238231,21.742209238231,21.742209238231,21.742209238231,0,0.444,1.0
2012-06-22,28.2,28.2,28.2,28.2,0,21.742209238231,21.742209238231,21.742209238231,21.742209238231,0,0.0,1.0
2012-06-25,26.7399,26.7399,25.36,26.73,500,20.6164716599068,20.6164716599068,19.5525683078559,20.6088387566636,648.508155059372,0.0,1.0
2012-06-26,27.03,27.03,26.86,26.86,400,20.8401388549426,20.8401388549426,20.7090687992512,20.7090687992512,518.806524047499,0.0,1.0
2012-06-27,27.03,27.03,27.03,27.03,0,20.8401388549426,20.8401388549426,20.8401388549426,20.8401388549426,0,0.0,1.0
2012-06-28,27.03,27.03,27.03,27.03,0,20.8401388549426,20.8401388549426,20.8401388549426,20.8401388549426,0,0.0,1.0
2012-06-29,27.878,27.9476,27.868,27.9114,1700,21.4939471327448,21.5476087555455,21.4862371294688,21.5196985436865,2204.92772720186,0.0,1.0
2012-07-02,27.88,27.88,27.88,27.88,0,21.4954891334,21.4954891334,21.4954891334,21.4954891334,0,0.0,1.0
2012-07-03,28.32,28.32,28.28,28.28,500,21.8347292775426,21.8347292775426,21.8038892644387,21.8038892644387,648.508155059372,0.0,1.0
2012-07-05,28.32,28.32,28.32,28.32,0,21.8347292775426,21.8347292775426,21.8347292775426,21.8347292775426,0,0.0,1.0
2012-07-06,27.473,27.473,27.414,27.4684,700,21.181692000068,21.181692000068,21.1362029807398,21.1781453985611,907.911417083124,0.0,1.0
2012-07-09,27.31,27.31,27.31,27.31,100,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,129.701631011874,0.0,1.0
2012-07-10,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-11,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-12,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-13,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-16,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-17,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-18,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-19,27.31,27.31,27.31,27.31,0,21.0560189466698,21.0560189466698,21.0560189466698,21.0560189466698,0,0.0,1.0
2012-07-20,27.5673,27.63,27.5673,27.63,1100,21.2543973309604,21.3027390515008,21.2543973309604,21.3027390515008,1426.71794113062,0.0,1.0
2012-07-23,26.8078,26.8078,26.76,26.76,600,20.6688225821506,20.6688225821506,20.6319687664915,20.6319687664915,778.209786071248,0.0,1.0
2012-07-24,26.81,26.81,26.81,26.81,0,20.6705187828713,20.6705187828713,20.6705187828713,20.6705187828713,0,0.0,1.0
2012-07-25,27.03,27.03,27.03,27.03,200,20.8401388549426,20.8401388549426,20.8401388549426,20.8401388549426,259.40326202375,0.0,1.0
2012-07-26,27.03,27.03,27.03,27.03,0,20.8401388549426,20.8401388549426,20.8401388549426,20.8401388549426,0,0.0,1.0
2012-07-27,27.94,27.94,27.94,27.94,200,21.5417491530558,21.5417491530558,21.5417491530558,21.5417491530558,259.403262023749,0.0,1.0
2012-07-30,27.94,27.94,27.94,27.94,0,21.5417491530558,21.5417491530558,21.5417491530558,21.5417491530558,0,0.0,1.0
2012-07-31,27.94,27.94,27.94,27.94,0,21.5417491530558,21.5417491530558,21.5417491530558,21.5417491530558,0,0.0,1.0
2012-08-01,27.94,27.94,27.94,27.94,600,21.5417491530558,21.5417491530558,21.5417491530558,21.5417491530558,778.209786071246,0.0,1.0
2012-08-02,27.94,27.94,27.94,27.94,0,21.5417491530558,21.5417491530558,21.5417491530558,21.5417491530558,0,0.0,1.0
2012-08-03,28.16,28.16,27.99,28.0,1900,21.7113692251271,21.7113692251271,21.5802991694356,21.5880091727116,2464.33098922561,0.0,1.0
2012-08-06,28.43,28.43,28.43,28.43,400,21.9195393135782,21.9195393135782,21.9195393135782,21.9195393135782,518.806524047499,0.0,1.0
2012-08-07,28.47,28.47,28.47,28.47,200,21.9503793266821,21.9503793266821,21.9503793266821,21.9503793266821,259.403262023749,0.0,1.0
2012-08-08,28.4902,28.4902,28.4902,28.4902,300,21.9659535332996,21.9659535332996,21.9659535332996,21.9659535332996,389.104893035623,0.0,1.0
2012-08-09,28.6,28.6,28.595,28.595,300,22.0506093692697,22.0506093692697,22.0467543676317,22.0467543676317,389.104893035623,0.0,1.0
2012-08-10,28.48,28.53,28.48,28.51,600,21.9580893299581,21.9966393463379,21.9580893299581,21.981219339786,778.209786071246,0.0,1.0
2012-08-13,28.5,28.52,28.5,28.52,400,21.97350933651,21.9889293430619,21.97350933651,21.9889293430619,518.806524047498,0.0,1.0
2012-08-14,28.65,28.69,28.64,28.69,600,22.0891593856495,22.1199993987534,22.0814493823736,22.1199993987534,778.209786071248,0.0,1.0
2012-08-15,28.65,28.65,28.65,28.65,0,22.0891593856495,22.0891593856495,22.0891593856495,22.0891593856495,0,0.0,1.0
2012-08-16,28.65,28.65,28.65,28.65,0,22.0891593856495,22.0891593856495,22.0891593856495,22.0891593856495,0,0.0,1.0
2012-08-17,28.8662,28.8662,28.86,28.86,300,22.255849656476,22.255849656476,22.2510694544449,22.2510694544449,389.104893035623,0.0,1.0
2012-08-20,28.87,28.87,28.87,28.87,0,22.2587794577208,22.2587794577208,22.2587794577208,22.2587794577208,0,0.0,1.0
2012-08-21,28.87,28.87,28.87,28.87,0,22.2587794577208,22.2587794577208,22.2587794577208,22.2587794577208,0,0.0,1.0
2012-08-22,28.87,28.87,28.87,28.87,0,22.2587794577208,22.2587794577208,22.2587794577208,22.2587794577208,0,0.0,1.0
2012-08-23,28.87,28.87,28.87,28.87,0,22.2587794577208,22.2587794577208,22.2587794577208,22.2587794577208,0,0.0,1.0
2012-08-24,29.0503,29.0503,29.0503,29.0503,200,22.3977908167865,22.3977908167865,22.3977908167865,22.3977908167865,259.40326202375,0.0,1.0
2012-08-27,29.05,29.05,29.05,29.05,0,22.3975595166883,22.3975595166883,22.3975595166883,22.3975595166883,0,0.0,1.0
2012-08-28,29.05,29.05,29.05,29.05,0,22.3975595166883,22.3975595166883,22.3975595166883,22.3975595166883,0,0.0,1.0
2012-08-29,28.9799,28.9799,28.9799,28.9799,300,22.3435123937237,22.3435123937237,22.3435123937237,22.3435123937237,389.104893035624,0.0,1.0
2012-08-30,28.6858,28.6858,28.63,28.63,500,22.1167611973775,22.1167611973775,22.0737393790976,22.0737393790976,648.508155059372,0.0,1.0
2012-08-31,28.69,28.69,28.69,28.69,0,22.1199993987534,22.1199993987534,22.1199993987534,22.1199993987534,0,0.0,1.0
2012-09-04,29.07,29.07,29.07,29.07,200,22.4129795232402,22.4129795232402,22.4129795232402,22.4129795232402,259.403262023749,0.0,1.0
2012-09-05,28.92,29.0599,28.92,29.0599,600,22.2973294741007,22.4051924199315,22.2973294741007,22.4051924199315,778.209786071246,0.0,1.0
2012-09-06,28.92,28.92,28.92,28.92,0,22.2973294741007,22.2973294741007,22.2973294741007,22.2973294741007,0,0.0,1.0
2012-09-07,28.92,28.92,28.92,28.92,0,22.2973294741007,22.2973294741007,22.2973294741007,22.2973294741007,0,0.0,1.0
2012-09-10,28.92,28.92,28.92,28.92,0,22.2973294741007,22.2973294741007,22.2973294741007,22.2973294741007,0,0.0,1.0
2012-09-11,30.27,30.27,30.27,30.27,300,23.3381799163564,23.3381799163564,23.3381799163564,23.3381799163564,389.104893035624,0.0,1.0
2012-09-12,30.5801,30.5801,30.5801,30.5801,200,23.5772671179442,23.5772671179442,23.5772671179442,23.5772671179442,259.403262023749,0.0,1.0
2012-09-13,31.14,31.14,31.01,31.01,1000,24.0089502013657,24.0089502013657,23.9087201587781,23.9087201587781,1297.01631011874,0.0,1.0
2012-09-14,31.49,31.56,31.49,31.5345,500,24.2788003160246,24.3327703389563,24.2788003160246,24.3131098306026,648.508155059372,0.0,1.0
2012-09-17,31.4899,31.4899,31.4899,31.4899,200,24.2787232159918,24.2787232159918,24.2787232159918,24.2787232159918,259.403262023749,0.0,1.0
2012-09-18,31.49,31.49,31.49,31.49,0,24.2788003160246,24.2788003160246,24.2788003160246,24.2788003160246,0,0.0,1.0
2012-09-19,31.49,31.49,31.49,31.49,0,24.2788003160246,24.2788003160246,24.2788003160246,24.2788003160246,0,0.0,1.0
2012-09-20,31.49,31.49,31.49,31.49,0,24.2788003160246,24.2788003160246,24.2788003160246,24.2788003160246,0,0.0,1.0
2012-09-21,30.98,31.1126,30.92,31.07,3700,23.9322356687698,24.0346699634657,23.8858853091789,24.0017612081561,4789.6068543893,0.0605,1.0
2012-09-24,30.48,30.52,30.48,30.52,1000,23.5459826721789,23.5768829119062,23.5459826721789,23.5768829119062,1294.48833902414,0.0,1.0
2012-09-25,30.76,30.76,30.76,30.76,100,23.7622843502698,23.7622843502698,23.7622843502698,23.7622843502698,129.448833902414,0.0,1.0
2012-09-26,30.02,30.05,30.01,30.05,800,23.1906299153153,23.2138050951108,23.1829048553835,23.2138050951108,1035.59067121931,0.0,1.0
2012-09-27,30.02,30.02,30.02,30.02,0,23.1906299153153,23.1906299153153,23.1906299153153,23.1906299153153,0,0.0,1.0
2012-09-28,30.1365,30.14,29.99,29.99,500,23.280626863521,23.2833306344971,23.1674547355199,23.1674547355199,647.244169512068,0.0,1.0
2012-10-01,30.14,30.14,30.14,30.14,0,23.2833306344971,23.2833306344971,23.2833306344971,23.2833306344971,0,0.0,1.0
2012-10-02,30.14,30.14,30.14,30.14,0,23.2833306344971,23.2833306344971,23.2833306344971,23.2833306344971,0,0.0,1.0
2012-10-03,30.14,30.14,30.14,30.14,0,23.2833306344971,23.2833306344971,23.2833306344971,23.2833306344971,0,0.0,1.0
2012-10-04,30.75,30.78,30.7,30.78,2200,23.754559290338,23.7777344701334,23.7159339906789,23.7777344701334,2847.8743458531,0.0,1.0
2012-10-05,31.15,31.16,31.15,31.16,400,24.0635616876107,24.0712867475425,24.0635616876107,24.0712867475425,517.795335609654,0.0,1.0
2012-10-08,30.701,30.701,30.69,30.69,500,23.7167064966721,23.7167064966721,23.7082089307471,23.7082089307471,647.244169512068,0.0,1.0
2012-10-09,30.7,30.7,30.7,30.7,0,23.7159339906789,23.7159339906789,23.7159339906789,23.7159339906789,0,0.0,1.0
2012-10-10,30.7,30.7,30.7,30.7,0,23.7159339906789,23.7159339906789,23.7159339906789,23.7159339906789,0,0.0,1.0
2012-10-11,30.64,30.69,30.52,30.52,9000,23.669583631088,23.7082089307471,23.5768829119062,23.5768829119062,11650.3950512172,0.0,1.0
2012-10-12,30.72,30.88,30.72,30.88,8500,23.7313841105425,23.8549850694516,23.7313841105425,23.8549850694516,11003.1508817052,0.0,1.0
2012-10-15,30.72,30.72,30.72,30.72,0,23.7313841105425,23.7313841105425,23.7313841105425,23.7313841105425,0,0.0,1.0
2012-10-16,30.72,30.72,30.72,30.72,0,23.7313841105425,23.7313841105425,23.7313841105425,23.7313841105425,0,0.0,1.0
2012-10-17,31.75,31.75,31.75,31.75,800,24.5270652835197,24.5270652835197,24.5270652835197,24.5270652835197,1035.59067121931,0.0,1.0
2012-10-18,31.75,31.75,31.75,31.75,0,24.5270652835197,24.5270652835197,24.5270652835197,24.5270652835197,0,0.0,1.0
2012-10-19,31.75,31.75,31.75,31.75,0,24.5270652835197,24.5270652835197,24.5270652835197,24.5270652835197,0,0.0,1.0
2012-10-22,31.75,31.75,31.75,31.75,0,24.5270652835197,24.5270652835197,24.5270652835197,24.5270652835197,0,0.0,1.0
2012-10-23,30.85,30.85,30.79,30.79,400,23.8318098896562,23.8318098896562,23.7854595300653,23.7854595300653,517.795335609654,0.0,1.0
2012-10-24,30.77,30.77,30.77,30.77,200,23.7700094102016,23.7700094102016,23.7700094102016,23.7700094102016,258.897667804828,0.0,1.0
2012-10-25,30.73,30.73,30.73,30.73,600,23.7391091704744,23.7391091704744,23.7391091704744,23.7391091704744,776.69300341448,0.0,1.0
2012-10-26,30.73,30.73,30.73,30.73,0,23.7391091704744,23.7391091704744,23.7391091704744,23.7391091704744,0,0.0,1.0
2012-10-31,30.73,30.73,30.73,30.73,0,23.7391091704744,23.7391091704744,23.7391091704744,23.7391091704744,0,0.0,1.0
2012-11-01,30.73,30.73,30.73,30.73,0,23.7391091704744,23.7391091704744,23.7391091704744,23.7391091704744,0,0.0,1.0
2012-11-02,30.7499,30.7499,30.65,30.65,400,23.7544820397387,23.7544820397387,23.6773086910198,23.6773086910198,517.795335609654,0.0,1.0
2012-11-05,30.75,30.75,30.75,30.75,0,23.754559290338,23.754559290338,23.754559290338,23.754559290338,0,0.0,1.0
2012-11-06,30.75,30.75,30.75,30.75,0,23.754559290338,23.754559290338,23.754559290338,23.754559290338,0,0.0,1.0
2012-11-07,30.53,30.62,30.53,30.53,700,23.584607971838,23.6541335112244,23.584607971838,23.584607971838,906.141837316896,0.0,1.0
2012-11-08,30.3235,30.48,30.26,30.44,800,23.425085484246,23.5459826721789,23.3760313536789,23.5150824324517,1035.59067121931,0.0,1.0
2012-11-09,30.1299,30.1865,30.07,30.1377,1200,23.275528323966,23.3192521631801,23.2292552149744,23.2815538707128,1553.38600682896,0.0,1.0
2012-11-12,30.13,30.13,30.13,30.13,0,23.2756055745653,23.2756055745653,23.2756055745653,23.2756055745653,0,0.0,1.0
2012-11-13,29.83,29.89,29.79,29.81,3200,23.0438537766108,23.0902041362017,23.0129535368835,23.0284036567472,4142.36268487724,0.0,1.0
2012-11-14,29.8812,29.8812,29.86,29.86,400,23.0834060834617,23.0834060834617,23.0670289564063,23.0670289564063,517.795335609655,0.0,1.0
2012-11-15,29.88,29.88,29.88,29.88,0,23.0824790762699,23.0824790762699,23.0824790762699,23.0824790762699,0,0.0,1.0
2012-11-16,29.3907,29.3907,29.3907,29.3907,200,22.7044918938061,22.7044918938061,22.7044918938061,22.7044918938061,258.897667804827,0.0,1.0
2012-11-19,30.16,30.16,30.16,30.16,300,23.2987807543608,23.2987807543608,23.2987807543608,23.2987807543608,388.346501707241,0.0,1.0
2012-11-20,29.88,29.92,29.88,29.92,400,23.0824790762699,23.1133793159972,23.0824790762699,23.1133793159972,517.795335609654,0.0,1.0
2012-11-21,29.88,29.88,29.88,29.88,0,23.0824790762699,23.0824790762699,23.0824790762699,23.0824790762699,0,0.0,1.0
2012-11-23,30.96,30.96,30.96,30.96,200,23.9167855489061,23.9167855489061,23.9167855489061,23.9167855489061,258.897667804828,0.0,1.0
2012-11-26,30.96,30.96,30.96,30.96,0,23.9167855489061,23.9167855489061,23.9167855489061,23.9167855489061,0,0.0,1.0
2012-11-27,30.888,30.9563,30.888,30.91,600,23.8611651173971,23.9139272767314,23.8611651173971,23.8781602492471,776.693003414481,0.0,1.0
2012-11-28,30.89,30.89,30.89,30.89,0,23.8627101293834,23.8627101293834,23.8627101293834,23.8627101293834,0,0.0,1.0
2012-11-29,30.89,30.89,30.89,30.89,0,23.8627101293834,23.8627101293834,23.8627101293834,23.8627101293834,0,0.0,1.0
2012-11-30,31.59,31.63,31.5672,31.63,500,24.4034643246106,24.4343645643379,24.3858511879661,24.4343645643379,647.244169512069,0.0,1.0
2012-12-03,31.58,31.71,31.54,31.71,5400,24.3957392646788,24.4961650437924,24.3648390249515,24.4961650437924,6990.23703073034,0.0,1.0
2012-12-04,31.58,31.58,31.58,31.58,0,24.3957392646788,24.3957392646788,24.3957392646788,24.3957392646788,0,0.0,1.0
2012-12-05,31.58,31.58,31.58,31.58,0,24.3957392646788,24.3957392646788,24.3957392646788,24.3957392646788,0,0.0,1.0
2012-12-06,31.93,31.93,31.74,31.74,7400,24.6661163622924,24.6661163622924,24.5193402235879,24.5193402235879,9579.21370877862,0.0,1.0
2012-12-07,31.8499,31.85,31.7469,31.7469,900,24.6042386322386,24.6043158828379,24.5246705149408,24.5246705149408,1165.03950512172,0.0,1.0
2012-12-10,31.8999,31.8999,31.84,31.84,1000,24.6428639318977,24.6428639318977,24.5965908229061,24.5965908229061,1294.48833902413,0.0,1.0
2012-12-11,31.9656,32.04,31.96,31.96,2600,24.6936175756497,24.7510920215424,24.6892915420879,24.6892915420879,3365.66968146275,0.0,1.0
2012-12-12,32.1406,32.1406,32.1406,32.1406,200,24.8288061244565,24.8288061244565,24.8288061244565,24.8288061244565,258.897667804827,0.0,1.0
2012-12-13,32.05,32.14,32.05,32.14,700,24.7588170814742,24.8283426208606,24.7588170814742,24.8283426208606,906.141837316897,0.0,1.0
2012-12-14,32.23,32.23,32.1,32.1,800,24.8978681602469,24.8978681602469,24.7974423811333,24.7974423811333,1035.59067121931,0.0,1.0
2012-12-17,32.36,32.36,32.36,32.36,200,24.9982939393606,24.9982939393606,24.9982939393606,24.9982939393606,258.897667804827,0.0,1.0
2012-12-18,32.7163,32.7163,32.6,32.6,500,25.2735378247312,25.2735378247312,25.1836953777242,25.1836953777242,647.244169512069,0.0,1.0
2012-12-19,32.8279,32.8279,32.8279,32.8279,600,25.3597494935703,25.3597494935703,25.3597494935703,25.3597494935703,776.693003414482,0.0,1.0
2012-12-20,32.93,32.93,32.93,32.93,100,25.4386223554741,25.4386223554741,25.4386223554741,25.4386223554741,129.448833902414,0.0,1.0
2012-12-21,32.93,32.93,32.93,32.93,0,25.5336405926355,25.5336405926355,25.5336405926355,25.5336405926355,0,0.123,1.0
2012-12-24,32.93,32.93,32.93,32.93,0,25.5336405926355,25.5336405926355,25.5336405926355,25.5336405926355,0,0.0,1.0
2012-12-26,32.93,32.93,32.93,32.93,0,25.5336405926355,25.5336405926355,25.5336405926355,25.5336405926355,0,0.0,1.0
2012-12-27,32.5799,32.5799,32.5799,32.5799,100,25.2621760444581,25.2621760444581,25.2621760444581,25.2621760444581,128.967116461637,0.0,1.0
2012-12-28,32.4059,32.46,32.4059,32.46,2000,25.1272579313965,25.1692066090783,25.1272579313965,25.1692066090783,2579.34232923274,0.0,1.0
2012-12-31,32.41,32.41,32.41,32.41,0,25.1304370363594,25.1304370363594,25.1304370363594,25.1304370363594,0,0.0,1.0
2013-01-02,32.8395,33.02,32.7542,32.97,9700,25.4634676660144,25.6034258235294,25.397326774956,25.5646562508106,12509.8102967788,0.0,1.0
2013-01-03,32.5606,32.83,32.5606,32.62,3100,25.2472109893886,25.4561014471978,25.2472109893886,25.2932692417786,3997.98061031075,0.0,1.0
2013-01-04,32.9899,32.9899,32.75,32.75,1400,25.5800865407527,25.5800865407527,25.3940701308476,25.3940701308476,1805.53963046291,0.0,1.0
2013-01-07,33.0299,33.0299,32.82,32.95,400,25.6111021989278,25.6111021989278,25.448347532654,25.549148421723,515.868465846547,0.0,1.0
2013-01-08,32.9433,32.98,32.94,32.94,1500,25.5439532989787,25.5724101653543,25.5413945071793,25.5413945071793,1934.50674692455,0.0,1.0
2013-01-09,33.22,33.22,33.04,33.04,5800,25.7585041144048,25.7585041144048,25.618933652617,25.618933652617,7480.09275477495,0.0,1.0
2013-01-10,33.79,33.79,33.79,33.79,200,26.2004772433997,26.2004772433997,26.2004772433997,26.2004772433997,257.934232923274,0.0,1.0
2013-01-11,33.76,33.81,33.7175,33.76,1400,26.1772154997684,26.2159850724873,26.1442613629574,26.1772154997684,1805.53963046292,0.0,1.0
2013-01-14,33.5608,33.68,33.56,33.68,4700,26.0227575220565,26.1151841834183,26.022137208893,26.1151841834183,6061.45447369694,0.0,1.0
2013-01-15,33.56,33.56,33.56,33.56,0,26.022137208893,26.022137208893,26.022137208893,26.022137208893,0,0.0,1.0
2013-01-16,33.21,33.28,33.21,33.28,700,25.7507501998611,25.8050276016675,25.7507501998611,25.8050276016675,902.769815231457,0.0,1.0
2013-01-17,33.64,33.64,33.54,33.54,400,26.0841685252432,26.0841685252432,26.0066293798055,26.0066293798055,515.868465846547,0.0,1.0
2013-01-18,33.59,33.62,33.348,33.6,17400,26.0453989525243,26.0686606961556,25.8577542205651,26.0531528670681,22440.2782643248,0.0,1.0
2013-01-22,33.4701,33.4801,33.36,33.36,600,25.9524295171445,25.9601834316883,25.8670589180176,25.8670589180176,773.802698769822,0.0,1.0
2013-01-23,33.47,33.47,33.47,33.47,0,25.9523519779991,25.9523519779991,25.9523519779991,25.9523519779991,0,0.0,1.0
2013-01-24,33.5825,33.5899,33.5399,33.5399,700,26.0395835166165,26.0453214133789,26.00655184066,26.00655184066,902.769815231458,0.0,1.0
2013-01-25,33.8362,33.95,33.755,33.92,2100,26.236300328592,26.3245398761001,26.1733385424965,26.3012781324688,2708.30944569437,0.0,1.0
2013-01-28,33.8,33.9,33.76,33.76,59800,26.2082311579435,26.2857703033812,26.1772154997684,26.1772154997684,77122.3356440589,0.0,1.0
2013-01-29,33.79,33.79,33.68,33.68,7700,26.2004772433997,26.2004772433997,26.1151841834183,26.1151841834183,9930.46796754605,0.0,1.0
2013-01-30,33.92,34.07,33.85,33.92,60200,26.3012781324688,26.4175868506253,26.2470007306624,26.3012781324688,77638.2041099053,0.0,1.0
2013-01-31,33.77,34.1,33.75,33.8635,70700,26.1849694143122,26.4408485942566,26.1694615852247,26.2574685152965,91179.7513383773,0.0,1.0
2013-02-01,34.36,34.59,34.2201,34.39,5600,26.6424503723946,26.8207904069014,26.5339731079273,26.665712116026,7222.15852185167,0.0,1.0
2013-02-04,33.9269,34.2,33.9,34.14,3900,26.306628333504,26.5183877396943,26.2857703033812,26.4718642524317,5029.71754200383,0.0,1.0
2013-02-05,34.17,34.27,34.17,34.2,2100,26.495125996063,26.5726651415007,26.495125996063,26.5183877396943,2708.30944569437,0.0,1.0
2013-02-06,34.16,34.1852,34.01,34.01,5700,26.4873720815192,26.5069119461695,26.3710633633627,26.3710633633627,7351.12563831331,0.0,1.0
2013-02-07,34.23,34.23,33.68,34.05,27700,26.5416494833256,26.5416494833256,26.1151841834183,26.4020790215378,35723.8912598734,0.0,1.0
2013-02-08,34.09,34.12,34.0452,34.09,14300,26.4330946797129,26.4563564233442,26.3983571425568,26.4330946797129,18442.297654014,0.0,1.0
2013-02-11,34.0962,34.1499,34.0495,34.1099,12500,26.43790210673,26.47954062783,26.4016913258106,26.448524969655,16120.8895577046,0.0,1.0
2013-02-12,34.06,34.3499,34.06,34.25,14600,26.4098329360815,26.6346189187054,26.4098329360815,26.5571573124132,18829.199003399,0.0,1.0
2013-02-13,34.6299,34.66,34.55,34.55,64800,26.851728525931,26.8750678087078,26.7897747487263,26.7897747487263,83570.6914671407,0.0,1.0
2013-02-14,34.73,34.73,34.49,34.49,1700,26.9293452105141,26.9293452105141,26.7432512614637,26.7432512614637,2192.44097984783,0.0,1.0
2013-02-15,34.63,34.6632,34.6032,34.6396,1400,26.8518060650764,26.8775490613618,26.8310255740991,26.8592498230385,1805.53963046292,0.0,1.0
2013-02-19,34.859,34.98,34.83,34.89,2200,27.0293707081288,27.1231930741084,27.0068843559518,27.0534078432145,2837.27656215601,0.0,1.0
2013-02-20,34.78,35.2,34.78,35.19,12300,26.968114783233,27.2937791940714,26.968114783233,27.2860252795276,15862.9553247813,0.0,1.0
2013-02-21,34.1545,34.33,34.07,34.33,2100,26.4831074285202,26.6191886287633,26.4175868506253,26.6191886287633,2708.30944569437,0.0,1.0
2013-02-22,34.4301,34.4495,34.29,34.29,1900,26.6968053133465,26.7118479075614,26.5881729705883,26.5881729705883,2450.3752127711,0.0,1.0
2013-02-25,34.0,34.71,34.0,34.71,3500,26.3633094488189,26.9138373814266,26.3633094488189,26.9138373814266,4513.84907615729,0.0,1.0
2013-02-26,33.99,34.0,33.9502,34.0,1000,26.3555555342751,26.3633094488189,26.3246949543909,26.3633094488189,1289.67116461637,0.0,1.0
2013-02-27,34.5652,34.5652,34.433,34.433,800,26.8015606988328,26.8015606988328,26.6990539485642,26.6990539485642,1031.73693169309,0.0,1.0
2013-02-28,34.66,34.68,34.63,34.68,900,26.8750678087078,26.8905756377953,26.8518060650764,26.8905756377953,1160.70404815473,0.0,1.0
2013-03-01,34.26,34.29,34.1899,34.1899,900,26.5649112269569,26.5881729705883,26.5105562860051,26.5105562860051,1160.70404815473,0.0,1.0
2013-03-04,34.1984,34.1984,34.101,34.101,700,26.5171471133673,26.5171471133673,26.441623985711,26.441623985711,902.769815231458,0.0,1.0
2013-03-05,34.87,34.88,34.74,34.88,1900,27.0379000141269,27.0456539286707,26.9370991250579,27.0456539286707,2450.3752127711,0.0,1.0
2013-03-06,34.7072,34.7072,34.6699,34.67,700,26.9116662853544,26.9116662853544,26.8827441841061,26.8828217232515,902.769815231456,0.0,1.0
2013-03-07,34.94,35.0,34.85,35.0,23300,27.0921774159333,27.1387009031959,27.0223921850394,27.1387009031959,30049.3381355614,0.0,1.0
2013-03-08,34.7199,34.7199,34.5,34.68,4400,26.9215137568249,26.9215137568249,26.7510051760074,26.8905756377953,5674.55312431203,0.0,1.0
2013-03-11,34.68,34.75,34.67,34.67,3400,26.8905756377953,26.9448530396017,26.8828217232515,26.8828217232515,4384.88195969565,0.0,1.0
2013-03-12,34.7228,34.9156,34.71,34.9156,1100,26.9237623920426,27.0732578644465,26.9138373814266,27.0732578644465,1418.63828107801,0.0,1.0
2013-03-13,34.39,34.39,34.36,34.36,800,26.665712116026,26.665712116026,26.6424503723946,26.6424503723946,1031.73693169309,0.0,1.0
2013-03-14,34.97,34.98,34.78,34.78,1500,27.1154391595646,27.1231930741084,26.968114783233,26.968114783233,1934.50674692455,0.0,1.0
2013-03-15,35.19,35.43,35.155,35.17,7600,27.2860252795276,27.4721192285781,27.2588865786244,27.27051745044,9801.50085108439,0.0,1.0
2013-03-18,35.02,35.15,34.83,34.83,3900,27.1542087322835,27.2550096213525,27.0068843559518,27.0068843559518,5029.71754200383,0.0,1.0
2013-03-19,34.88,34.88,34.5099,34.83,28600,27.0456539286707,27.0456539286707,26.7586815514058,27.0068843559518,36884.5953080281,0.0,1.0
2013-03-20,34.84,34.93,34.68,34.68,3100,27.0146382704956,27.0844235013896,26.8905756377953,26.8905756377953,3997.98061031075,0.0,1.0
2013-03-21,34.27,34.42,34.27,34.3699,6200,26.5794885862992,26.6958271707155,26.5794885862992,26.6569700835205,7993.90850994488,0.0088,1.0
2013-03-22,34.2785,34.38,34.2499,34.31,2200,26.5860811060828,26.6648035482045,26.5638992159875,26.6105122088102,2836.54818094818,0.0,1.0
2013-03-25,34.08,34.14,34.08,34.14,3400,26.432126379372,26.4786618131385,26.432126379372,26.4786618131385,4383.75627964718,0.0,1.0
2013-03-26,34.22,34.31,34.1599,34.2354,2500,26.5407090581605,26.6105122088102,26.4940960653377,26.5526531528272,3223.35020562293,0.0,1.0
2013-03-27,33.7922,33.8,33.68,33.7565,3800,26.2089114154053,26.214961021795,26.121890154262,26.1812228323143,4899.49231254686,0.0,1.0
2013-03-28,33.98,34.25,33.98,34.2123,86100,26.3545673230945,26.5639767750437,26.3545673230945,26.5347370108271,111012.181081654,0.0,1.0
2013-04-01,33.85,34.06,33.85,34.06,500,26.2537405499337,26.4166145681165,26.2537405499337,26.4166145681165,644.670041124587,0.0,1.0
2013-04-02,34.2854,34.3169,34.18,34.2458,1600,26.591432680966,26.6158637836934,26.5096854356495,26.5607192946801,2062.94413159867,0.0,1.0
2013-04-03,34.25,34.34,34.25,34.34,1800,26.5639767750437,26.6337799256935,26.5639767750437,26.6337799256935,2320.81214804851,0.0,1.0
2013-04-04,33.98,34.18,33.8645,33.92,7300,26.3545673230945,26.5096854356495,26.264986613094,26.308031889328,9412.18260041896,0.0,1.0
2013-04-05,33.96,33.97,33.5188,33.63,12500,26.339055511839,26.3468114174667,25.9968649555427,26.0831106261232,16116.7510281146,0.0,1.0
2013-04-08,33.96,33.96,33.96,33.96,0,26.339055511839,26.339055511839,26.339055511839,26.339055511839,0,0.0,1.0
2013-04-09,33.83,33.83,33.61,33.61,1200,26.2382287386782,26.2382287386782,26.0675988148677,26.0675988148677,1547.20809869901,0.0,1.0
2013-04-10,34.4,34.5,34.34,34.34,2200,26.68031535946,26.7578744157375,26.6337799256935,26.6337799256935,2836.54818094818,0.0,1.0
2013-04-11,34.88,34.9,34.73,34.9,26200,27.052598829592,27.0681106408475,26.9362602451757,27.0681106408475,33780.7101549283,0.0,1.0
2013-04-12,34.73,34.81,34.68,34.68,1300,26.9362602451757,26.9983074901977,26.897480717037,26.897480717037,1676.14210692393,0.0,1.0
2013-04-15,34.2062,34.51,34.1378,34.51,1200,26.5300059083942,26.7656303213652,26.4769555139004,26.7656303213652,1547.20809869901,0.0,1.0
2013-04-16,34.438,34.5948,34.438,34.52,900,26.7097878008454,26.8314004010886,26.7097878008454,26.773386226993,1160.40607402426,0.0,1.0
2013-04-17,33.3201,33.4399,33.3201,33.434,800,25.8427551107193,25.9356708601397,25.8427551107193,25.9310948758193,1031.47206579934,0.0,1.0
2013-04-18,33.4155,33.4155,33.2501,33.2501,800,25.916746450408,25.916746450408,25.788463771325,25.788463771325,1031.47206579934,0.0,1.0
2013-04-19,33.42,33.42,33.42,33.42,0,25.9202366079405,25.9202366079405,25.9202366079405,25.9202366079405,0,0.0,1.0
2013-04-22,33.55,33.55,33.55,33.55,300,26.0210633811012,26.0210633811012,26.0210633811012,26.0210633811012,386.802024674752,0.0,1.0
2013-04-23,34.28,34.28,34.1448,34.1448,300,26.587244491927,26.587244491927,26.4823846478398,26.4823846478398,386.802024674752,0.0,1.0
2013-04-24,34.3,34.33,34.178,34.3,2600,26.6027563031825,26.6260240200657,26.5081342545239,26.6027563031825,3352.28421384785,0.0,1.0
2013-04-25,34.72,34.72,34.66,34.66,5000,26.928504339548,26.928504339548,26.8819689057815,26.8819689057815,6446.70041124586,0.0,1.0
2013-04-26,34.7792,34.8,34.72,34.72,1700,26.9744193008643,26.99055158457,26.928504339548,26.928504339548,2191.87813982359,0.0,1.0
2013-04-29,35.12,35.26,35.09,35.13,14000,27.238740564658,27.3473232434465,27.2154728477747,27.2464964702857,18050.7611514884,0.0,1.0
2013-04-30,35.3101,35.552,35.3,35.3,1000,27.3861803306415,27.5737956877768,27.3783468659575,27.3783468659575,1289.34008224917,0.0,1.0
2013-05-01,35.4499,35.68,35.4306,35.68,1200,27.4946078913175,27.673071279812,27.4796389934559,27.673071279812,1547.208098699,0.0,1.0
2013-05-02,35.1,35.34,35.1,35.2486,13200,27.2232287534025,27.4093704884685,27.2232287534025,27.3384815110308,17019.2890856891,0.0,1.0
2013-05-03,35.55,35.92,35.34,35.34,900,27.5722445066512,27.859213014878,27.4093704884685,27.4093704884685,1160.40607402426,0.0,1.0
2013-05-06,35.74,35.81,35.561,35.74,3600,27.7196067135785,27.7738980529727,27.5807760028418,27.7196067135785,4641.62429609702,0.0,1.0
2013-05-07,35.97,36.04,35.7,36.04,8900,27.8979925430167,27.952283882411,27.6885830910675,27.952283882411,11475.1267320177,0.0,1.0
2013-05-08,36.55,36.58,36.28,36.53,21100,28.3478350694262,28.3711027863095,28.138425617477,28.3323232581707,27205.0757354576,0.0,1.0
2013-05-09,36.1099,36.37,36.08,36.37,2200,28.006497662749,28.2082287681267,27.983307504922,28.2082287681267,2836.54818094818,0.0,1.0
2013-05-10,36.01,36.01,35.9125,35.95,2600,27.9290161655277,27.9290161655277,27.8533960856572,27.8824807317612,3352.28421384785,0.0,1.0
2013-05-13,35.9999,35.9999,35.9999,35.9999,400,27.9211827008437,27.9211827008437,27.9211827008437,27.9211827008437,515.736032899669,0.0,1.0
2013-05-14,35.7699,36.03,35.71,36.03,2100,27.7427968714055,27.9445279767832,27.6963389966952,27.9445279767832,2707.61417272326,0.0,1.0
2013-05-15,35.7401,36.1425,35.7401,35.77,4600,27.7196842726348,28.0317819150954,27.7196842726348,27.7428744304617,5930.96437834619,0.0,1.0
2013-05-16,35.9734,36.3899,35.9734,36.26,900,27.9006295509302,28.223663020326,27.9006295509302,28.1229138062215,1160.40607402425,0.0,1.0
2013-05-17,35.88,35.89,35.76,35.79,2000,27.828189392367,27.8359452979947,27.735118524834,27.7583862417172,2578.68016449834,0.0,1.0
2013-05-20,36.19,36.21,35.811,35.9699,6100,28.0686224668272,28.0841342780827,27.7746736435355,27.8979149839605,7864.97450171996,0.0,1.0
2013-05-21,36.11,36.11,35.94,35.99,1500,28.0065752218052,28.0065752218052,27.8747248261335,27.9135043542722,1934.01012337376,0.0,1.0
2013-05-22,35.6221,36.14,35.481,36.14,25800,27.6281645862273,28.0298429386885,27.5187287578198,28.0298429386885,33264.9741220287,0.0,1.0
2013-05-23,35.5636,35.73,35.12,35.73,5700,27.582792538305,27.7118508079507,27.238740564658,27.7118508079507,7349.23846882028,0.0,1.0
2013-05-24,35.75,35.795,35.39,35.5948,4700,27.7273626192062,27.7622641945311,27.4481500166072,27.6069909638636,6059.89838657112,0.0,1.0
2013-05-28,35.82,36.01,35.82,36.01,1500,27.7816539586005,27.9290161655277,27.7816539586005,27.9290161655277,1934.01012337376,0.0,1.0
2013-05-29,35.75,35.77,35.4309,35.6772,1500,27.7273626192062,27.7428744304617,27.4798716706247,27.6708996262362,1934.01012337376,0.0,1.0
2013-05-30,36.12,36.12,35.79,35.89,1600,28.014331127433,28.014331127433,27.7583862417172,27.8359452979947,2062.94413159868,0.0,1.0
2013-05-31,35.18,35.76,35.18,35.76,25100,27.2852759984245,27.735118524834,27.2852759984245,27.735118524834,32362.4360644542,0.0,1.0
2013-06-03,35.56,35.6703,35.45,35.4799,1100,27.580000412279,27.6655480513531,27.4946854503737,27.5178756082007,1418.27409047409,0.0,1.0
2013-06-04,35.6999,35.6999,35.6999,35.6999,300,27.6885055320112,27.6885055320112,27.6885055320112,27.6885055320112,386.802024674752,0.0,1.0
2013-06-05,35.3232,35.3499,35.2,35.21,1600,27.3963405670139,27.41704883504,27.30078780968,27.3085437153077,2062.94413159867,0.0,1.0
2013-06-06,35.32,35.32,35.32,35.32,0,27.393858677213,27.393858677213,27.393858677213,27.393858677213,0,0.0,1.0
2013-06-07,35.84,35.91,35.4,35.4,1100,27.797165769856,27.8514571092502,27.455905922235,27.455905922235,1418.27409047409,0.0,1.0
2013-06-10,35.87,35.8999,35.702,35.8999,600,27.8204334867392,27.8436236445662,27.690134272193,27.8436236445662,773.604049349504,0.0,1.0
2013-06-11,35.6061,35.6605,35.37,35.6605,1300,27.6157551372229,27.6579472638379,27.4326382053517,27.6579472638379,1676.14210692392,0.0,1.0
2013-06-12,35.68,35.68,35.53,35.53,1100,27.673071279812,27.673071279812,27.5567326953957,27.5567326953957,1418.27409047409,0.0,1.0
2013-06-13,35.72,35.74,35.26,35.74,2100,27.704094902323,27.7196067135785,27.3473232434465,27.7196067135785,2707.61417272326,0.0,1.0
2013-06-14,35.93,36.11,35.89,35.94,9800,27.8669689205057,28.0065752218052,27.8359452979947,27.8747248261335,12635.5328060419,0.0,1.0
2013-06-17,36.1399,36.1399,35.7801,35.98,2100,28.0297653796322,28.0297653796322,27.7507078951458,27.9057484486445,2707.61417272326,0.0,1.0
2013-06-18,36.4599,36.4599,36.24,36.3336,1300,28.2779543597202,28.2779543597202,28.107401994966,28.1799972716417,1676.14210692392,0.0,1.0
2013-06-19,35.94,36.4,35.9352,36.3,15500,27.8747248261335,28.23149648501,27.8710019914322,28.1539374287325,19984.7712748622,0.0,1.0
2013-06-20,34.8799,35.21,34.8799,35.21,4900,27.0525212705357,27.3085437153077,27.0525212705357,27.3085437153077,6317.76640302095,0.0,1.0
2013-06-21,33.84,33.941,33.27,33.81,21800,26.8489287478073,26.9290629618595,26.3966861536509,26.8251265060096,27476.4035067972,0.7774,1.0
2013-06-24,32.9942,33.3,32.84,32.8918,27400,26.1778642107241,26.4204883954486,26.0555206878839,26.0966192253879,34534.5622057909,0.0,1.0
2013-06-25,33.4425,33.4425,33.21,33.24,1200,26.5335490439877,26.5335490439877,26.3490816700555,26.3728839118532,1512.46257835581,0.0,1.0
2013-06-26,33.743,33.86,33.7,33.7,9800,26.7719681659947,26.8647969090057,26.737851619418,26.737851619418,12351.7777232391,0.0,1.0
2013-06-27,33.7501,33.9638,33.7501,33.9638,900,26.7776013632202,26.9471526656258,26.7776013632202,26.9471526656258,1134.34693376686,0.0,1.0
2013-06-28,33.98,34.03,33.98,34.03,800,26.9600058761965,26.9996762791927,26.9600058761965,26.9996762791927,1008.30838557054,0.0,1.0
2013-07-01,34.0874,34.3599,34.0,34.0,8300,27.0452179018323,27.2614215981614,26.975874037395,26.975874037395,10461.1995002944,0.0,1.0
2013-07-02,33.85,34.0708,33.85,34.07,4200,26.8568628284065,27.0320473280376,26.8568628284065,27.0314126015897,5293.61902424533,0.0,1.0
2013-07-03,33.9476,34.0199,33.9476,34.0199,900,26.934299455055,26.9916628577875,26.934299455055,26.9916628577875,1134.34693376686,0.0,1.0
2013-07-05,33.9998,34.0468,33.95,33.95,1200,26.975715355783,27.0130055345994,26.9362036343988,26.9362036343988,1512.46257835581,0.0,1.0
2013-07-08,34.34,34.34,34.32,34.34,3200,27.245632777769,27.245632777769,27.2297646165705,27.245632777769,4033.23354228215,0.0,1.0
2013-07-09,34.24,34.39,34.2,34.39,8600,27.1662919717766,27.2853031807651,27.1345556493797,27.2853031807651,10839.3151448833,0.0,1.0
2013-07-10,34.6795,34.6795,34.436,34.5299,900,27.5149948141129,27.5149948141129,27.3217999515216,27.3963009683484,1134.34693376686,0.0,1.0
2013-07-11,35.6399,35.6399,35.22,35.22,5200,28.2769839148634,28.2769839148634,27.9438318705015,27.9438318705015,6554.0045062085,0.0,1.0
2013-07-12,35.7,35.7999,35.54,35.7999,4200,28.3246677392648,28.4039292044511,28.197722449677,28.4039292044511,5293.61902424533,0.0,1.0
2013-07-15,35.842,35.842,35.5,35.7,13700,28.4373316837739,28.4373316837739,28.1659861272801,28.3246677392648,17267.2811028955,0.0,1.0
2013-07-16,35.79,35.79,35.58,35.6,4700,28.3960744646579,28.3960744646579,28.229458772074,28.2453269332724,5923.81176522691,0.0,1.0
2013-07-17,35.6593,35.6593,35.5901,35.6574,800,28.2923760312259,28.2923760312259,28.2374721934792,28.290868555912,1008.30838557054,0.0,1.0
2013-07-18,35.66,35.66,35.66,35.66,0,28.2929314168678,28.2929314168678,28.2929314168678,28.2929314168678,0,0.0,1.0
2013-07-19,36.13,36.1784,35.91,35.91,2100,28.6658332050318,28.7042341551321,28.4912834318487,28.4912834318487,2646.80951212267,0.0,1.0
2013-07-22,36.1068,36.33,36.1068,36.31,900,28.6474261380416,28.8245148170165,28.6474261380416,28.808646655818,1134.34693376686,0.0,1.0
2013-07-23,36.16,36.25,36.01,36.1295,2800,28.6896354468295,28.7610421722226,28.570624237841,28.6654365010019,3529.07934949689,0.0,1.0
2013-07-24,36.0262,36.1,35.9232,35.9538,1600,28.5834774484118,28.6420309632341,28.5017564182397,28.5260347048733,2016.61677114108,0.0,1.0
2013-07-25,35.7648,35.7648,35.7648,35.7648,200,28.3760805815478,28.3760805815478,28.3760805815478,28.3760805815478,252.077096392635,0.0,1.0
2013-07-26,35.95,36.032,35.831,35.831,900,28.5230197542456,28.5880792151593,28.4286041951147,28.4286041951147,1134.34693376686,0.0,1.0
2013-07-29,35.904,36.1,35.904,36.1,400,28.4865229834891,28.6420309632341,28.4865229834891,28.6420309632341,504.15419278527,0.0,1.0
2013-07-30,36.1719,36.1719,36.04,36.15,500,28.6990770027426,28.6990770027426,28.5944264796387,28.6817013662303,630.192740981587,0.0,1.0
2013-07-31,36.613,36.72,36.2488,36.29,66700,29.0490492979748,29.1339439603866,28.7600900825507,28.7927784946196,84067.7116469438,0.0,1.0
2013-08-01,36.72,36.7325,36.6,36.65,1400,29.1339439603866,29.1438615611357,29.0387349931958,29.078405396192,1764.53967474845,0.0,1.0
2013-08-02,37.025,37.025,36.8588,36.8588,500,29.3759334186632,29.3759334186632,29.244068999104,29.244068999104,630.192740981588,0.0,1.0
2013-08-05,37.0515,37.1139,37.0515,37.1126,600,29.3969587322512,29.4464673951904,29.3969587322512,29.4454359647125,756.231289177905,0.0,1.0
2013-08-06,37.2464,37.27,37.2464,37.2695,500,29.5515939631303,29.5703183933445,29.5515939631303,29.5699216893145,630.192740981587,0.0,1.0
2013-08-07,37.28,37.36,37.28,37.3369,23500,29.5782524739437,29.6417251187376,29.5782524739437,29.6233973925533,29619.0588261346,0.0,1.0
2013-08-08,37.7907,37.8899,37.7907,37.81,8300,29.9834459701466,30.062152049691,29.9834459701466,29.9987587457031,10461.1995002943,0.0,1.0
2013-08-09,37.66,37.68,37.6349,37.65,5300,29.8797475367146,29.8956156979131,29.8598329944105,29.8718134561154,6680.04305440482,0.0,1.0
2013-08-12,37.3905,37.409,37.374,37.374,800,29.6659240645652,29.6806021136738,29.6528328315765,29.6528328315765,1008.30838557054,0.0,1.0
2013-08-13,37.2589,37.2589,37.1931,37.1931,500,29.5615115638793,29.5615115638793,29.5093053135364,29.5093053135364,630.192740981588,0.0,1.0
2013-08-14,37.41,37.41,37.24,37.41,2300,29.6813955217337,29.6813955217337,29.5465161515468,29.6813955217337,2898.88660851531,0.0,1.0
2013-08-15,37.2492,37.2492,37.04,37.04,300,29.5538155056981,29.5538155056981,29.3878345395621,29.3878345395621,378.115644588952,0.0,1.0
2013-08-16,37.15,37.16,37.15,37.16,600,29.4751094261537,29.4830435067529,29.4751094261537,29.4830435067529,756.231289177904,0.0,1.0
2013-08-19,37.1851,37.57,37.1851,37.57,2700,29.502958049057,29.8083408113215,29.502958049057,29.8083408113215,3403.04080130057,0.0,1.0
2013-08-20,37.42,37.571,37.42,37.4899,3000,29.689329602333,29.8091342193814,29.689329602333,29.7447888257216,3781.15644588952,0.0,1.0
2013-08-21,37.15,37.53,37.15,37.53,3500,29.4751094261537,29.7766044889246,29.4751094261537,29.7766044889246,4411.34918687111,0.0,1.0
2013-08-22,37.48,37.53,37.31,37.53,900,29.7369340859284,29.7766044889246,29.6020547157414,29.7766044889246,1134.34693376686,0.0,1.0
2013-08-23,37.634,37.86,37.57,37.86,900,29.8591189271566,30.0384291486993,29.8083408113215,30.0384291486993,1134.34693376686,0.0,1.0
2013-08-26,37.3519,37.55,37.3519,37.501,500,29.6352985134522,29.792472650123,29.6352985134522,29.7535956551868,630.192740981587,0.0,1.0
2013-08-27,36.8,37.29,36.8,37.29,5200,29.1974166051805,29.5861865545429,29.1974166051805,29.5861865545429,6554.0045062085,0.0,1.0
2013-08-28,36.132,36.367,36.1305,36.215,13000,28.6674200211517,28.8538709152337,28.6662299090618,28.7332728901253,16385.0112655213,0.0,1.0
2013-08-29,36.1,36.28,36.046,36.151,2600,28.6420309632341,28.7848444140203,28.5991869279983,28.6824947742902,3277.00225310426,0.0,1.0
2013-08-30,35.934,35.934,35.934,35.934,300,28.5103252252868,28.5103252252868,28.5103252252868,28.5103252252868,378.115644588953,0.0,1.0
2013-09-03,36.4363,36.4363,36.23,36.23,6800,28.9088540937864,28.9088540937864,28.7451740110242,28.7451740110242,8570.62127734957,0.0,1.0
2013-09-04,36.44,36.46,35.93,35.93,13900,28.9117897036081,28.9276578648065,28.5071515930471,28.5071515930471,17519.3581992881,0.0,1.0
2013-09-05,36.4279,36.452,36.4053,36.452,600,28.902189466083,28.9213106003271,28.8842584439287,28.9213106003271,756.231289177905,0.0,1.0
2013-09-06,36.464,36.7,36.464,36.7,400,28.9308314970462,29.1180757991881,28.9308314970462,29.1180757991881,504.15419278527,0.0,1.0
2013-09-09,36.46,36.46,36.46,36.46,0,28.9276578648065,28.9276578648065,28.9276578648065,28.9276578648065,0,0.0,1.0
2013-09-10,37.3269,37.3499,37.3269,37.3497,1400,29.6154633119541,29.6337116973324,29.6154633119541,29.6335530157204,1764.53967474845,0.0,1.0
2013-09-11,37.705,37.7499,37.5147,37.5753,14700,29.9154508994111,29.9510749213017,29.7644653456077,29.8125458740391,18527.6665848587,0.0,1.0
2013-09-12,37.3016,37.5099,37.2151,37.3376,2800,29.5953900880381,29.7606569869201,29.5267602908547,29.6239527781953,3529.07934949688,0.0,1.0
2013-09-13,37.5199,37.5299,37.5199,37.5299,800,29.7685910675193,29.7765251481186,29.7685910675193,29.7765251481186,1008.30838557054,0.0,1.0
2013-09-16,37.7699,38.02,37.7699,38.02,2400,29.9669430825002,30.165374438287,29.9669430825002,30.165374438287,3024.92515671162,0.0,1.0
2013-09-17,37.6608,37.68,37.39,37.68,2900,29.8803822631625,29.8956156979131,29.6655273605353,29.8956156979131,3655.11789769321,0.0,1.0
2013-09-18,38.4,38.4,37.23,37.23,17000,30.4668695010579,30.4668695010579,29.5385820709475,29.5385820709475,21426.553193374,0.0,1.0
2013-09-19,38.3699,38.68,38.35,38.68,4800,30.4429879184542,30.6890237578364,30.4271990980617,30.6890237578364,6049.85031342324,0.0,1.0
2013-09-20,38.19,38.3,38.07,38.2499,17300,30.300253808474,30.3875286950656,30.2050448412832,30.3477789512634,21804.6688379629,0.0,1.0
2013-09-23,38.1699,38.1699,38.12,38.12,600,30.2843063064695,30.2843063064695,30.2447152442793,30.2447152442793,756.231289177905,0.0,1.0
2013-09-24,38.08,38.2,38.08,38.1,1700,30.2129789218824,30.3081878890732,30.2129789218824,30.2288470830809,2142.6553193374,0.0,1.0
2013-09-25,38.13,38.2,37.9776,38.15,3700,30.2526493248786,30.3081878890732,30.1317339365463,30.268517486077,4663.42628326374,0.0,1.0
2013-09-26,38.04,38.15,37.96,38.15,1700,30.1812425994855,30.268517486077,30.1177699546916,30.268517486077,2142.6553193374,0.0,1.0
2013-09-27,38.25,38.39,38.25,38.32,600,30.3478582920694,30.4589354204587,30.3478582920694,30.403396856264,756.231289177905,0.0,1.0
2013-09-30,38.07,38.07,37.9392,37.9392,1200,30.2050448412832,30.2050448412832,30.1012670670452,30.1012670670452,1512.46257835581,0.0,1.0
2013-10-01,38.328,38.42,38.13,38.2968,6600,30.4097441207434,30.4827376622564,30.2526493248786,30.3849897892738,8318.54418095696,0.0,1.0
2013-10-02,38.2099,38.33,38.1943,38.33,4300,30.3160426288665,30.4113309368633,30.3036654631317,30.4113309368633,5419.65757244164,0.0,1.0
2013-10-03,37.9596,38.15,37.8862,38.058,5700,30.1174525914676,30.268517486077,30.0592164398693,30.1955239445641,7184.1972471901,0.0,1.0
2013-10-04,37.875,38.02,37.875,38.0168,3000,30.0503302695981,30.165374438287,30.0503302695981,30.1628355324953,3781.15644588953,0.0,1.0
2013-10-07,37.7472,37.814,37.7156,37.7156,1500,29.9489327195399,30.0019323779428,29.9238610248463,29.9238610248463,1890.57822294476,0.0,1.0
2013-10-08,37.6,37.76,37.58,37.714,3800,29.8321430531192,29.9590883427069,29.8162748919207,29.9225915719505,4789.46483146006,0.0,1.0
2013-10-09,37.2489,37.4,37.12,37.4,2200,29.5535774832801,29.6734614411345,29.451307184356,29.6734614411345,2772.84806031898,0.0,1.0
2013-10-10,37.9899,37.9899,37.636,37.66,1400,30.1414928556833,30.1414928556833,29.8607057432764,29.8797475367146,1764.53967474845,0.0,1.0
2013-10-11,38.1499,38.1499,37.9176,38.03,1700,30.2684381452711,30.2684381452711,30.0841294529509,30.1733085188862,2142.65531933739,0.0,1.0
2013-10-14,38.2399,38.2399,37.9293,38.13,600,30.3398448706642,30.3398448706642,30.093412327252,30.2526493248786,756.231289177904,0.0,1.0
2013-10-15,37.84,38.1,37.84,38.0922,700,30.0225609875008,30.2288470830809,30.0225609875008,30.2226585002135,882.269837374222,0.0,1.0
2013-10-16,38.1858,38.1858,37.89,37.89,3400,30.2969214946223,30.2969214946223,30.062231390497,30.062231390497,4285.31063867479,0.0,1.0
2013-10-17,38.68,38.74,38.5074,38.63,4000,30.6890237578364,30.7366282414318,30.5520815266937,30.6493533548403,5041.54192785271,0.0,1.0
2013-10-18,39.14,39.2,39.0295,39.0295,7300,31.0539914654012,31.1015959489966,30.9663198747797,30.9663198747797,9200.81401833118,0.0,1.0
2013-10-21,39.37,39.37,39.15,39.24,2200,31.2364753191836,31.2364753191836,31.0619255460004,31.1333322713935,2772.84806031898,0.0,1.0
2013-10-22,39.716,39.7499,39.4,39.4,2400,31.5109945079171,31.5378910411485,31.2602775609813,31.2602775609813,3024.92515671162,0.0,1.0
2013-10-23,39.7857,40.04,39.75,40.04,2500,31.5662950496937,31.7680587193322,31.5379703819545,31.7680587193322,3150.96370490794,0.0,1.0
2013-10-24,39.925,40.04,39.846,40.04,10300,31.6768167924411,31.7680587193322,31.6141375557071,31.7680587193322,12981.9704642207,0.0,1.0
2013-10-25,39.9165,39.9165,39.602,39.602,1000,31.6700728239317,31.6700728239317,31.4205459890858,31.4205459890858,1260.38548196317,0.0,1.0
2013-10-28,39.68,39.7013,39.68,39.69,500,31.4824318177598,31.4993314094362,31.4824318177598,31.4903658983591,630.192740981588,0.0,1.0
2013-10-29,39.7,39.7,39.31,39.34,3700,31.4982999789583,31.4982999789583,31.1888708355882,31.2126730773859,4663.42628326375,0.0,1.0
2013-10-30,39.82,40.07,39.82,40.06,2000,31.5935089461491,31.7918609611299,31.5935089461491,31.7839268805307,2520.77096392635,0.0,1.0
2013-10-31,39.7199,39.7199,39.645,39.645,300,31.5140887993508,31.5140887993508,31.4546625356625,31.4546625356625,378.115644588952,0.0,1.0
2013-11-01,39.528,39.528,39.4726,39.4929,400,31.3618337926515,31.3618337926515,31.3178789861317,31.3339851697482,504.154192785269,0.0,1.0
2013-11-04,39.665,39.7,39.6,39.7,20600,31.470530696861,31.4982999789583,31.418959172966,31.4982999789583,25963.9409284414,0.0,1.0
2013-11-05,39.314,39.33,39.285,39.3,1200,31.1920444678279,31.2047389967866,31.1690356340901,31.1809367549889,1512.46257835581,0.0,1.0
2013-11-06,39.65,39.65,39.4684,39.4735,1800,31.4586295759621,31.4586295759621,31.31454667228,31.3185930533856,2268.69386753372,0.0,1.0
2013-11-07,39.31,39.65,39.256,39.49,28500,31.1888708355882,31.4586295759621,31.1460268003523,31.3316842863744,35920.9862359504,0.0,1.0
2013-11-08,39.29,39.29,39.0405,39.0405,29200,31.1730026743897,31.1730026743897,30.9750473634388,30.9750473634388,36803.2560733247,0.0,1.0
2013-11-11,39.6175,39.71,39.61,39.68,600,31.4328438140146,31.5062340595575,31.4268932535652,31.4824318177598,756.231289177905,0.0,1.0
2013-11-12,39.758,39.79,39.6899,39.7879,2800,31.5443176464338,31.5697067043514,31.4902865575531,31.5680405474256,3529.07934949689,0.0,1.0
2013-11-13,39.49,39.49,39.224,39.34,3200,31.3316842863744,31.3316842863744,31.1206377424348,31.2126730773859,4033.23354228216,0.0,1.0
2013-11-14,39.74,39.76,39.6642,39.7343,3300,31.5300363013552,31.5459044625537,31.469895970413,31.5255138754137,4159.27209047848,0.0,1.0
2013-11-15,39.87,40.02,39.87,40.02,200,31.6331793491453,31.7521905581338,31.6331793491453,31.7521905581338,252.077096392635,0.0,1.0
2013-11-18,39.8936,40.08,39.66,40.0578,1400,31.6519037793595,31.7997950417292,31.4665636565614,31.7821813827989,1764.53967474844,0.0,1.0
2013-11-19,39.6849,39.86,39.6848,39.86,2000,31.4863195172534,31.625245268546,31.4862401764475,31.625245268546,2520.77096392635,0.0,1.0
2013-11-20,39.23,39.44,39.23,39.44,1100,31.1253981907943,31.2920138833782,31.1253981907943,31.2920138833782,1386.42403015949,0.0,1.0
2013-11-21,39.3704,39.378,39.3339,39.378,1100,31.2367926824075,31.242822583663,31.2078332882203,31.242822583663,1386.42403015949,0.0,1.0
2013-11-22,39.686,39.71,39.6,39.6299,3400,31.4871922661194,31.5062340595575,31.418959172966,31.4426820739577,4285.31063867479,0.0,1.0
2013-11-25,39.4899,39.55,39.4899,39.55,600,31.3316049455684,31.3792887699698,31.3316049455684,31.3792887699698,756.231289177905,0.0,1.0
2013-11-26,39.74,39.74,39.4,39.4,2300,31.5300363013552,31.5300363013552,31.2602775609813,31.2602775609813,2898.8866085153,0.0,1.0
2013-11-27,39.75,39.89,39.67,39.89,4000,31.5379703819545,31.6490475103437,31.4744977371606,31.6490475103437,5041.54192785269,0.0,1.0
2013-11-29,39.7344,40.008,39.56,40.0,2600,31.5255932162197,31.7426696614147,31.387222850569,31.7363223969353,3277.00225310425,0.0,1.0
2013-12-02,39.51,39.635,39.3201,39.56,1300,31.3475524475728,31.4467284550633,31.1968842569934,31.387222850569,1638.50112655213,0.0,1.0
2013-12-03,39.04,39.2099,38.8201,39.2099,900,30.9746506594089,31.1094506887898,30.8001802270317,31.1094506887898,1134.34693376686,0.0,1.0
2013-12-04,38.64,38.7,38.5,38.69,3300,30.6572874354395,30.7048919190349,30.5462103070502,30.6969578384357,4159.27209047848,0.0,1.0
2013-12-05,38.976,39.05,38.7701,38.7701,1700,30.9238725435738,30.9825847400081,30.7605098240355,30.7605098240355,2142.65531933739,0.0,1.0
2013-12-06,39.2851,39.3,39.15,39.3,6100,31.1691149748961,31.1809367549889,31.0619255460004,31.1809367549889,7688.35143997536,0.0,1.0
2013-12-09,39.33,39.61,39.3176,39.61,2500,31.2047389967866,31.4268932535652,31.1949007368436,31.4268932535652,3150.96370490794,0.0,1.0
2013-12-10,39.4099,39.4899,39.3599,39.46,2100,31.2681323007745,31.3316049455684,31.2284618977784,31.3078820445767,2646.80951212267,0.0,1.0
2013-12-11,39.27,39.36,39.09,39.36,1700,31.1571345131912,31.2285412385843,31.014321062405,31.2285412385843,2142.6553193374,0.0,1.0
2013-12-12,38.764,39.09,38.69,39.09,4700,30.75567003487,31.014321062405,30.6969578384357,31.014321062405,5923.81176522692,0.0,1.0
2013-12-13,38.9,38.9,38.8699,38.87,1500,30.8635735310196,30.8635735310196,30.8396919484159,30.8397712892219,1890.57822294476,0.0,1.0
2013-12-16,39.27,39.29,39.255,39.285,1400,31.1571345131912,31.1730026743897,31.1452333922924,31.1690356340901,1764.53967474845,0.0,1.0
2013-12-17,39.46,39.46,39.16,39.28,4300,31.3078820445767,31.3078820445767,31.0698596265997,31.1650685937905,5419.65757244165,0.0,1.0
2013-12-18,39.45,40.06,39.416,39.53,5000,31.2999479639774,31.7839268805307,31.2729720899401,31.3634206087713,6301.92740981588,0.0,1.0
2013-12-19,39.85,39.85,39.8,39.8,1300,31.6173111879468,31.6173111879468,31.5776407849506,31.5776407849506,1638.50112655213,0.0,1.0
2013-12-20,39.87,40.16,39.87,40.12,2800,31.6331793491453,31.863267686523,31.6331793491453,31.8315313641261,3529.07934949689,0.0,1.0
2013-12-23,40.47,40.48,40.16,40.47,3000,32.1092241850993,32.1171582656985,31.863267686523,32.1092241850993,3781.15644588952,0.0,1.0
2013-12-24,40.516,40.5299,40.4,40.4,1600,32.1457209558558,32.1567493278887,32.0536856209047,32.0536856209047,2016.61677114108,0.0,1.0
2013-12-26,40.382,40.71,40.27,40.27,2800,32.039404275826,32.2996421194809,31.9505425731146,31.9505425731146,3529.07934949689,0.0,1.0
2013-12-27,41.02,41.02,41.02,41.02,400,32.5455986180572,32.5455986180572,32.5455986180572,32.5455986180572,504.154192785269,0.0,1.0
2013-12-30,41.18,41.18,41.02,41.04,4100,32.6725439076449,32.6725439076449,32.5455986180572,32.5614667792556,5167.58047604902,0.0,1.0
2013-12-31,41.2,41.23,40.8589,41.11,2500,32.6884120688434,32.7122143106411,32.4177805796035,32.6170053434503,3150.96370490793,0.0,1.0
2014-01-02,40.29,40.33,39.9601,39.9601,34900,31.9664107343131,31.99814705671,31.7046654153444,31.7046654153444,43987.4533205148,0.0,1.0
2014-01-03,40.54,40.6428,40.29,40.29,15800,32.1647627492939,32.2463250978541,31.9664107343131,31.9664107343131,19914.0906150182,0.0,1.0
2014-01-06,40.68,40.68,40.37,40.4,9600,32.2758398776832,32.2758398776832,32.029883379107,32.0536856209047,12099.7006268465,0.0,1.0
2014-01-07,40.63,40.72,40.53,40.72,2600,32.236169474687,32.3075762000801,32.1568286686947,32.3075762000801,3277.00225310426,0.0,1.0
2014-01-08,40.48,40.59,40.3,40.5099,5900,32.1171582656985,32.2044331522901,31.9743448149123,32.1408811666902,7436.27434358274,0.0,1.0
2014-01-09,41.0,41.0,40.6,40.828,5600,32.5297304568587,32.5297304568587,32.2123672328893,32.3932642705519,7058.15869899378,0.0,1.0
2014-01-10,41.56,41.5699,41.34,41.3535,10400,32.9740389704158,32.981893710209,32.7994891972326,32.8102002060416,13108.009012417,0.0,1.0
2014-01-13,41.268,41.55,41.267,41.55,3600,32.7423638169182,32.9661048898165,32.7415704088582,32.9661048898165,4537.38773506742,0.0,1.0
2014-01-14,41.6664,41.67,41.45,41.45,14100,33.0584575879916,33.0613138570074,32.8867640838242,32.8867640838242,17771.4352956808,0.0,1.0
2014-01-15,41.6589,41.6984,41.47,41.494,13500,33.0525070275422,33.0838466459092,32.9026322450227,32.9216740384608,17015.2040065029,0.0,1.0
2014-01-16,41.6599,41.6599,41.46,41.46,3900,33.0533004356021,33.0533004356021,32.8946981644234,32.8946981644234,4915.50337965639,0.0,1.0
2014-01-17,41.258,41.68,41.2,41.68,16800,32.7344297363189,33.0692479376066,32.6884120688434,33.0692479376066,21174.4760969813,0.0,1.0
2014-01-21,41.45,41.63,41.31,41.63,10300,32.8867640838242,33.0295775346104,32.7756869554349,33.0295775346104,12981.9704642207,0.0,1.0
2014-01-22,41.357,41.4,41.32,41.335,8800,32.8129771342513,32.847093680828,32.7836210360342,32.795522156933,11091.3922412759,0.0,1.0
2014-01-23,41.7508,41.865,41.665,41.865,3700,33.1254212282492,33.2160284286924,33.0573468167077,33.2160284286924,4663.42628326374,0.0,1.0
2014-01-24,40.8204,41.0583,40.8204,40.9543,31000,32.3872343692965,32.5759861467522,32.3872343692965,32.4934717085202,39071.9499408584,0.0,1.0
2014-01-27,40.03,40.45,40.01,40.39,44700,31.760124638733,32.0933560239008,31.7442564775345,32.0457515403054,56339.2310437539,0.0,1.0
2014-01-28,40.966,40.97,40.8201,40.88,8800,32.5027545828213,32.505928215061,32.3869963468785,32.4345214896679,11091.3922412759,0.0,1.0
2014-01-29,40.69,40.85,40.68,40.68,2400,32.2837739582824,32.4107192478702,32.2758398776832,32.2758398776832,3024.92515671162,0.0,1.0
2014-01-30,40.81,40.8499,40.51,40.51,2800,32.3789829254733,32.4106399070642,32.1409605074962,32.1409605074962,3529.07934949688,0.0,1.0
2014-01-31,40.5099,40.68,40.1001,40.1901,4300,32.1408811666902,32.2758398776832,31.8157425437336,31.8871492691267,5419.65757244166,0.0,1.0
2014-02-03,39.78,40.4555,39.7601,40.4555,4600,31.5617726237522,32.0977197682304,31.5459838033597,32.0977197682304,5797.7732170306,0.0,1.0
2014-02-04,40.149,40.1599,39.8801,40.1,16300,31.8545401978639,31.8631883457171,31.6411927705505,31.8156632029276,20544.2833559997,0.0,1.0
2014-02-05,40.3399,40.3399,40.1101,40.33,10600,32.0060017965033,32.0060017965033,31.8236766243329,31.99814705671,13360.0861088096,0.0,1.0
2014-02-06,40.9487,40.968,40.9487,40.968,500,32.4890286233846,32.5043413989411,32.4890286233846,32.5043413989411,630.192740981588,0.0,1.0
2014-02-07,41.6099,41.6099,41.02,41.0201,30800,33.013630032606,33.013630032606,32.5455986180572,32.5456779588632,38819.8728444657,0.0,1.0
2014-02-10,41.496,41.55,41.3601,41.55,4100,32.9232608545807,32.9661048898165,32.8154366992371,32.9661048898165,5167.58047604901,0.0,1.0
2014-02-11,41.796,41.84,41.67,41.67,8300,33.1612832725577,33.1961932271943,33.0613138570074,33.0613138570074,10461.1995002944,0.0,1.0
2014-02-12,41.7906,41.835,41.7,41.78,2400,33.1569988690341,33.1922261868947,33.0851160988051,33.1485887435989,3024.92515671162,0.0,1.0
2014-02-13,42.0701,42.1981,41.97,42.0299,6800,33.3787564217827,33.4803126534529,33.2993362749844,33.3468614177738,8570.62127734959,0.0,1.0
2014-02-14,42.3274,42.353,42.09,42.24,2500,33.582900315601,33.603211561935,33.3945452421752,33.5135564511637,3150.96370490793,0.0,1.0
2014-02-18,42.5106,42.565,42.47,42.47,2700,33.7282526721789,33.7714140706388,33.6960403049461,33.6960403049461,3403.04080130058,0.0,1.0
2014-02-19,42.472,42.64,42.472,42.5599,4100,33.6976271210659,33.830919675133,33.6976271210659,33.7673676895332,5167.58047604902,0.0,1.0
2014-02-20,42.21,42.23,42.0,42.15,8800,33.489754209366,33.5056223705644,33.3231385167821,33.4421497257706,11091.3922412759,0.0,1.0
2014-02-21,42.4,42.4935,42.14,42.4,7600,33.6405017407514,33.7146853943543,33.4342156451713,33.6405017407514,9578.92966292013,0.0,1.0
2014-02-24,42.4372,42.5999,42.3479,42.3899,3800,33.6700165205806,33.7991040119301,33.5991651808294,33.6324883193462,4789.46483146006,0.0,1.0
2014-02-25,42.5466,42.7599,42.5466,42.56,1100,33.7568153623362,33.9260493015179,33.7568153623362,33.7674470303392,1386.42403015949,0.0,1.0
2014-02-26,42.506,42.675,42.471,42.67,1200,33.7246029951033,33.8586889572304,33.696833713006,33.8547219169307,1512.46257835581,0.0,1.0
2014-02-27,42.9499,42.9499,42.7662,42.9199,4400,34.0767968329033,34.0767968329033,33.9310477722954,34.0529945911056,5545.69612063797,0.0,1.0
2014-02-28,43.5299,43.5299,43.2901,43.2901,2900,34.5369735076589,34.5369735076589,34.3467142548892,34.3467142548892,3655.1178976932,0.0,1.0
2014-03-03,42.237,42.5899,42.237,42.4019,4900,33.5111762269839,33.7911699313309,33.5111762269839,33.6420092160653,6175.88886161956,0.0,1.0
2014-03-04,43.02,43.02,42.76,42.85,3200,34.1324147379039,34.1324147379039,33.9261286423238,33.9975353677169,4033.23354228216,0.0,1.0
2014-03-05,43.21,43.21,43.21,43.21,400,34.2831622692894,34.2831622692894,34.2831622692894,34.2831622692894,504.154192785269,0.0,1.0
2014-03-06,43.7699,43.83,43.6,43.7799,3400,34.7273914420405,34.7750752664419,34.5925914126595,34.7353255226397,4285.31063867479,0.0,1.0
2014-03-07,43.679,43.679,43.33,43.6668,4200,34.6552706493934,34.6552706493934,34.3783712364802,34.6455910710624,5293.61902424534,0.0,1.0
2014-03-10,43.39,43.54,43.2301,43.2301,7900,34.4259757200756,34.5449869290641,34.2991097712938,34.2991097712938,9957.04530750907,0.0,1.0
2014-03-11,43.42,43.58,43.3115,43.58,1400,34.4497779618733,34.576723251461,34.3636931873716,34.576723251461,1764.53967474844,0.0,1.0
2014-03-12,43.3799,43.3799,43.2079,43.23,3700,34.4179622986703,34.4179622986703,34.2814961123635,34.2990304304878,4663.42628326375,0.0,1.0
2014-03-13,42.59,43.354,42.59,43.354,3300,33.7912492721369,34.3974130299183,33.7912492721369,34.3974130299183,4159.27209047847,0.0,1.0
2014-03-14,42.428,42.59,42.428,42.59,2000,33.6627171664293,33.7912492721369,33.6627171664293,33.7912492721369,2520.77096392635,0.0,1.0
2014-03-17,43.1496,43.1496,43.03,43.03,15800,34.23524042247,34.23524042247,34.1403488185032,34.1403488185032,19914.0906150182,0.0,1.0
2014-03-18,43.5388,43.5388,43.2801,43.2801,12700,34.5440348393922,34.5440348393922,34.33878017429,34.33878017429,16006.8956209323,0.0,1.0
2014-03-19,42.79,43.4199,42.7301,43.4199,9000,33.9499308841215,34.4496986210673,33.9024057413321,34.4496986210673,11343.4693376686,0.0,1.0
2014-03-20,42.6399,42.72,42.4099,42.4099,4600,33.830840334327,33.8943923199269,33.6483564805447,33.6483564805447,5797.77321703061,0.0,1.0
2014-03-21,42.6599,43.04,42.504,43.04,1100,33.8467084955255,34.1482828991024,33.7230161789835,34.1482828991024,1386.42403015949,0.0,1.0
2014-03-24,42.34,42.41,42.05,42.06,7100,33.592897257156,33.6484358213507,33.3628089197782,33.3707430003775,8948.73692193855,0.0,1.0
2014-03-25,42.71,42.72,42.5201,42.62,6800,33.8891558267314,33.8970905389362,33.7384756419621,33.8177434168881,8569.93905321518,0.0034,1.0
2014-03-26,42.82,42.97,42.7738,42.97,6000,33.9764376609843,34.0954583440564,33.9397792905981,34.0954583440564,7561.7109293075,0.0,1.0
2014-03-27,42.785,43.07,42.59,43.07,4100,33.9486661682675,34.1748054661045,33.7939392802737,34.1748054661045,5167.16913502679,0.0,1.0
2014-03-28,42.89,43.0099,42.75,42.98,1900,34.0319806464179,34.1271178457536,33.9208946755506,34.1033930562612,2394.54179428071,0.0,1.0
2014-03-31,43.3568,43.42,43.31,43.38,3800,34.4023730121383,34.4525203932727,34.3652385590198,34.4207815444535,4789.08358856143,0.0,1.0
2014-04-01,43.6994,43.71,43.5554,43.7016,10400,34.674216252275,34.6826270472121,34.5599563965258,34.6759618889601,13106.9656107997,0.0,1.0
2014-04-02,43.63,43.63,43.38,43.38,1600,34.6191493495737,34.6191493495737,34.4207815444535,34.4207815444535,2016.45624781533,0.0,1.0
2014-04-03,43.5335,43.5335,43.2601,43.45,3400,34.5425793767973,34.5425793767973,34.3256443451179,34.4763245298871,4284.96952660758,0.0,1.0
2014-04-04,43.475,43.708,43.4301,43.54,2600,34.4961613103992,34.6810401047712,34.4605344525996,34.5477369397304,3276.74140269991,0.0,1.0
2014-04-07,43.555,43.6099,43.31,43.5243,2500,34.5596390080376,34.603200578042,34.3652385590198,34.5352794415689,3150.71288721146,0.0,1.0
2014-04-08,43.34,43.39,43.0201,43.0201,2000,34.3890426956343,34.4287162566583,34.1352112522025,34.1352112522025,2520.57030976917,0.0,1.0
2014-04-09,44.0316,44.0316,43.7152,43.7152,3800,34.9378073917187,34.9378073917187,34.6867530975586,34.6867530975586,4789.08358856142,0.0,1.0
2014-04-10,43.63,43.9499,43.598,43.94,2100,34.6191493495737,34.8729807930055,34.5937582705183,34.8651254279227,2646.59882525762,0.0,1.0
2014-04-11,42.9852,43.28,42.9852,43.07,3800,34.1075191066077,34.3414344224054,34.1075191066077,34.1748054661045,4789.08358856142,0.0,1.0
2014-04-14,42.5596,42.5596,42.4901,42.4901,600,33.7698177551711,33.7698177551711,33.7146715053477,33.7146715053477,756.171092930751,0.0,1.0
2014-04-15,42.2401,42.46,42.02,42.36,3500,33.5163037002275,33.6907880216112,33.3416606845997,33.6114408995632,4410.99804209605,0.0,1.0
2014-04-16,42.9,42.9,42.68,42.85,149600,34.0399153586227,34.0399153586227,33.865351690117,34.0002417975987,188538.659170734,0.0,1.0
2014-04-17,43.42,43.46,43.254,43.3577,3600,34.4525203932727,34.484259242092,34.3208041706729,34.4030871362368,4537.02655758451,0.0,1.0
2014-04-21,43.4199,43.4199,43.3,43.4,12800,34.4524410461507,34.4524410461507,34.357303846815,34.4366509688631,16131.6499825227,0.0,1.0
2014-04-22,43.77,43.91,43.7398,43.764,4000,34.730235320441,34.8413212913083,34.7062724895825,34.7254744931181,5041.14061953833,0.0,1.0
2014-04-23,44.01,44.0299,44.01,44.0299,900,34.9206684133563,34.9364584906439,34.9206684133563,34.9364584906439,1134.25663939613,0.0,1.0
2014-04-24,43.9368,43.97,43.815,43.9399,2100,34.8625863200172,34.8889295645371,34.7659415253626,34.8650460808006,2646.59882525762,0.0,1.0
2014-04-25,43.77,43.84,43.75,43.775,4300,34.730235320441,34.7857783058746,34.7143658960314,34.7342026765434,5419.22616600371,0.0,1.0
2014-04-28,43.88,43.88,43.54,43.77,9100,34.8175171546939,34.8175171546939,34.5477369397304,34.730235320441,11468.5949094497,0.0,1.0
2014-04-29,44.12,44.3,43.7973,44.3,4700,35.0079502476092,35.1507750672958,34.7518970847601,35.1507750672958,5923.34022795755,0.0,1.0
2014-04-30,44.455,44.455,44.21,44.2565,4200,35.2737631064703,35.2737631064703,35.0793626574525,35.1162590692048,5293.19765051525,0.0,1.0
2014-05-01,44.1202,44.49,44.1202,44.4838,7400,35.0081089418533,35.3015345991871,35.0081089418533,35.2966150776201,9326.11014614593,0.0,1.0
2014-05-02,44.6082,44.6082,44.3358,44.34,3200,35.3953228974479,35.3953228974479,35.179181336989,35.182513916115,4032.91249563067,0.0,1.0
2014-05-05,44.44,44.44,43.8736,44.23,2500,35.2618610381631,35.2618610381631,34.8124389388828,35.0952320818621,3150.71288721146,0.0,1.0
2014-05-06,44.292,44.39,44.1201,44.1201,2600,35.1444272975319,35.222187477139,35.0080295947313,35.0080295947313,3276.74140269992,0.0,1.0
2014-05-07,44.195,44.26,44.099,44.099,1200,35.0674605891453,35.1190362184765,34.9912873519791,34.9912873519791,1512.3421858615,0.0,1.0
2014-05-08,43.8,44.34,43.8,44.15,50400,34.7540394570554,35.182513916115,34.7540394570554,35.0317543842236,63518.371806183,0.0,1.0
2014-05-09,43.7918,44.0,43.7564,43.7665,25800,34.7475329930475,34.9127337011515,34.7194441118424,34.7274581711693,32515.3569960222,0.0,1.0
2014-05-12,44.12,44.46,43.86,44.46,30900,35.0079502476092,35.2777304625727,34.8016477302842,35.2777304625727,38942.8112859337,0.0,1.0
2014-05-13,43.8025,43.9399,43.8025,43.92,5900,34.7560231351066,34.8650460808006,34.7560231351066,34.8492560035131,7435.68241381904,0.0,1.0
2014-05-14,43.675,43.75,43.5425,43.7277,9000,34.6548555544953,34.7143658960314,34.5497206177816,34.6966714878146,11342.5663939613,0.0,1.0
2014-05-15,43.2337,43.325,43.1997,43.3,3800,34.3046967048972,34.3771406273271,34.2777186834008,34.357303846815,4789.08358856142,0.0,1.0
2014-05-16,42.73,42.97,42.73,42.9699,2100,33.905025251141,34.0954583440564,33.905025251141,34.0953789969344,2646.59882525763,0.0,1.0
2014-05-19,43.0799,43.156,42.9,43.156,2800,34.1826608311872,34.2430439910658,34.0399153586227,34.2430439910658,3528.79843367684,0.0,1.0
2014-05-20,43.07,43.266,42.82,43.228,7300,34.1748054661045,34.3303258253187,33.9764376609843,34.3001739189404,9200.08163065745,0.0,1.0
2014-05-21,43.18,43.207,42.93,43.07,12100,34.2620873003574,34.2835110233103,34.0637194952372,34.1748054661045,15249.4503741034,0.0,1.0
2014-05-22,43.3498,43.37,43.126,43.31,25700,34.396818713595,34.4128468322487,34.2192398544514,34.3652385590198,32389.3284805338,0.0,1.0
2014-05-23,43.35,43.36,43.1778,43.1778,1800,34.3969774078391,34.4049121200439,34.2603416636723,34.2603416636723,2268.51327879225,0.0,1.0
2014-05-27,43.57,43.57,43.49,43.49,700,34.5715410763448,34.5715410763448,34.5080633787064,34.5080633787064,882.19960841921,0.0,1.0
2014-05-28,43.76,43.81,43.54,43.77,17400,34.7223006082362,34.7619741692602,34.5477369397304,34.730235320441,21928.9616949917,0.0,1.0
2014-05-29,43.82,43.82,43.6166,43.74,3300,34.769908881465,34.769908881465,34.6085168352192,34.7064311838266,4158.94101111913,0.0,1.0
2014-05-30,43.985,43.985,43.84,43.84,2200,34.9008316328443,34.9008316328443,34.7857783058746,34.7857783058746,2772.62734074609,0.0,1.0
2014-06-02,43.82,43.98,43.6824,43.98,1700,34.769908881465,34.8968642767419,34.6607272415269,34.8968642767419,2142.48476330379,0.0,1.0
2014-06-03,43.7199,43.7999,43.4601,43.7999,2900,34.6904824122949,34.7539601099333,34.484338589214,34.7539601099333,3654.82694916529,0.0,1.0
2014-06-04,43.82,43.8799,43.6601,43.8799,10800,34.769908881465,34.8174378075718,34.6430328333101,34.8174378075718,13611.0796727535,0.0,1.0
2014-06-05,44.2873,44.3463,44.1,44.1485,16800,35.1406979827957,35.187512784804,34.9920808231996,35.0305641773929,21172.790602061,0.0,1.0
2014-06-06,44.27,44.56,44.18,44.43,23400,35.1269709306813,35.3570775846207,35.0555585208381,35.2539263259582,29490.6726242993,0.0,1.0
2014-06-09,44.44,44.49,44.21,44.29,11000,35.2618610381631,35.3015345991871,35.0793626574525,35.1428403550909,13863.1367037304,0.0,1.0
2014-06-10,44.2385,44.33,44.2136,44.25,14300,35.1019765872362,35.1745792039102,35.0822191538462,35.1111015062717,18022.0777148495,0.0,1.0
2014-06-11,43.798,44.65,43.7275,44.65,6700,34.7524525146144,35.428489994464,34.6965127935705,35.428489994464,8443.91053772672,0.0,1.0
2014-06-12,43.8107,44.0,43.7042,44.0,2700,34.7625295991145,34.9127337011515,34.6780249141333,34.9127337011515,3402.76991818838,0.0,1.0
2014-06-13,43.66,43.75,43.5432,43.5432,1400,34.6429534861881,34.7143658960314,34.5502760476359,34.5502760476359,1764.39921683842,0.0,1.0
2014-06-16,43.92,43.92,43.6324,43.64,1600,34.8492560035131,34.8492560035131,34.6210536805028,34.6270840617785,2016.45624781533,0.0,1.0
2014-06-17,43.7507,43.82,43.5201,43.5484,2600,34.7149213258857,34.769908881465,34.5319468624428,34.5544020979824,3276.74140269992,0.0,1.0
2014-06-18,44.0673,44.0673,43.66,43.91,1400,34.9661343142899,34.9661343142899,34.6429534861881,34.8413212913083,1764.39921683842,0.0,1.0
2014-06-19,44.05,44.3899,44.03,44.3899,3200,34.9524072621756,35.222108130017,34.936537837766,35.222108130017,4032.91249563067,0.0,1.0
2014-06-20,44.05,44.05,44.0368,44.0368,800,34.9524072621756,34.9524072621756,34.9419334420652,34.9419334420652,1008.22812390767,0.0,1.0
2014-06-23,43.95,43.95,43.9,43.9,1100,34.8730601401275,34.8730601401275,34.8333865791035,34.8333865791035,1386.31367037304,0.0,1.0
2014-06-24,43.2099,43.44,42.95,43.44,3400,34.8529059711273,35.0385035694544,34.6432718302962,35.0385035694544,4215.24851103393,0.7147,1.0
2014-06-25,43.09,43.09,42.905,43.06,26900,34.7561951843414,34.7561951843414,34.6069750379246,34.7319973227603,33350.0543961214,0.0,1.0
2014-06-26,43.02,43.17,42.71,43.17,3200,34.6997335073188,34.8207228152244,34.4496889376473,34.8207228152244,3967.29271626724,0.0,1.0
2014-06-27,43.079,43.079,42.8446,42.96,2100,34.747322635095,34.747322635095,34.5582566766079,34.6513377841566,2603.53584505037,0.0,1.0
2014-06-30,43.0028,43.0501,42.8045,42.9871,1100,34.685860066679,34.7240120284386,34.5259122016278,34.6731965191182,1363.75687121686,0.0,1.0
2014-07-01,43.548,43.62,43.2801,43.32,7300,35.1256158711465,35.1836907389411,34.9095289672271,34.94171212313,9050.38650898461,0.0,1.0
2014-07-02,43.52,43.52,43.28,43.44,4400,35.1030312003374,35.1030312003374,34.9094483076885,35.0385035694544,5455.02748486745,0.0,1.0
2014-07-03,43.6678,43.8,43.4886,43.8,2100,35.2222459983937,35.3288779084278,35.0777041052159,35.3288779084278,2603.53584505037,0.0,1.0
2014-07-07,43.07,43.27,43.062,43.2599,7500,34.7400632766207,34.9013823538281,34.7336105135324,34.8932357404292,9298.34230375132,0.0,1.0
2014-07-08,42.9202,43.07,42.7401,43.07,2300,34.6192352877923,34.7400632766207,34.473967458767,34.7400632766207,2851.49163981707,0.0,1.0
2014-07-09,42.9432,43.04,42.71,42.7101,22800,34.6377869816712,34.7158654150396,34.4496889376473,34.4497695971859,28266.960603404,0.0,1.0
2014-07-10,42.53,42.56,42.29,42.47,14500,34.3045017681606,34.3286996297417,34.1109188755117,34.2561060449984,17976.7951205859,0.0,1.0
2014-07-11,42.42,42.64,42.28,42.4972,7400,34.2157762756965,34.3932272606247,34.1028529216513,34.2780454394986,9174.36440636798,0.0,1.0
2014-07-14,43.119,43.19,42.97,43.0,2400,34.7795864505365,34.8368547229452,34.659403738017,34.6836015995981,2975.46953720042,0.0,1.0
2014-07-15,42.89,43.02,42.738,43.02,1400,34.594876107134,34.6997335073188,34.4722736084564,34.6997335073188,1735.69056336691,0.0,1.0
2014-07-16,43.07,43.1,42.9374,43.09,2200,34.7400632766207,34.7642611382018,34.6331087284322,34.7561951843414,2727.51374243372,0.0,1.0
2014-07-17,42.7194,42.91,42.6114,42.774,4900,34.4572709342761,34.6110080148547,34.3701586325841,34.5013110423537,6074.91697178419,0.0,1.0
2014-07-18,42.9,42.9,42.6012,42.6899,4200,34.6029420609944,34.6029420609944,34.3619313596465,34.433476370388,5207.07169010074,0.0,1.0
2014-07-21,42.41,42.61,42.41,42.61,2100,34.2077103218362,34.3690293990436,34.2077103218362,34.3690293990436,2603.53584505037,0.0,1.0
2014-07-22,42.558,42.6576,42.5501,42.5501,1200,34.3270864389697,34.407423339419,34.32071433542,34.32071433542,1487.73476860021,0.0,1.0
2014-07-23,42.77,43.01,42.61,43.01,4700,34.4980846608095,34.6916675534585,34.3690293990436,34.6916675534585,5826.9611770175,0.0,1.0
2014-07-24,42.81,42.85,42.68,42.76,3800,34.530348476251,34.5626122916925,34.4254910760662,34.4900187069492,4711.16010056734,0.0,1.0
2014-07-25,42.502,42.63,42.32,42.62,10500,34.2819170973516,34.3851613067643,34.1351167370928,34.377095352904,13017.6792252518,0.0,1.0
2014-07-28,42.17,42.32,41.99,42.32,14700,34.0141274291872,34.1351167370928,33.8689402597006,34.1351167370928,18224.7509153526,0.0,1.0
2014-07-29,42.17,42.4,42.14,42.4,2500,34.0141274291872,34.1996443679758,33.9899295676061,34.1996443679758,3099.44743458378,0.0,1.0
2014-07-30,41.7,41.88,41.4125,41.8,18700,33.6350275977498,33.7802147672365,33.4031314242641,33.7156871363535,23183.8668106866,0.0,1.0
2014-07-31,41.03,41.86,41.03,41.86,10900,33.0946086891049,33.7640828595157,33.0946086891049,33.7640828595157,13513.5908147852,0.0,1.0
2014-08-01,40.68,41.03,40.62,40.85,31400,32.8123003039919,33.0946086891049,32.7639045808296,32.9494215196182,38929.0597783722,0.0,1.0
2014-08-04,40.9081,40.9081,40.593,40.7796,2500,32.9962847115469,32.9962847115469,32.7421265054066,32.8926372044412,3099.44743458378,0.0,1.0
2014-08-05,40.49,40.74,40.37,40.6552,26300,32.6590471806448,32.8606960271541,32.5622557343203,32.7922967384182,32606.1870118213,0.0,1.0
2014-08-06,40.375,40.375,40.1675,40.1999,7700,32.5662887112505,32.5662887112505,32.3989201686478,32.4250538591554,9546.29809851803,0.0,1.0
2014-08-07,40.06,40.18,39.92,40.18,2400,32.3122111646488,32.4090026109733,32.1992878106036,32.4090026109733,2975.46953720043,0.0,1.0
2014-08-08,40.07,40.0799,40.01,40.01,1200,32.3202771185092,32.328262412831,32.271881395347,32.271881395347,1487.73476860021,0.0,1.0
2014-08-11,40.5464,40.65,40.43,40.45,1800,32.7045391604173,32.7881024424108,32.6106514574826,32.6267833652033,2231.60215290032,0.0,1.0
2014-08-12,40.6172,40.66,40.4455,40.66,1400,32.7616461137487,32.7961683962711,32.6231536859662,32.7961683962711,1735.69056336692,0.0,1.0
2014-08-13,40.834,40.97,40.834,40.8692,4500,32.9365159934416,33.0462129659427,32.9365159934416,32.9649081510301,5579.00538225079,0.0,1.0
2014-08-14,41.28,41.3,41.14,41.17,22300,33.2962575356142,33.3123894433349,33.183334181569,33.2075320431501,27647.0711164872,0.0,1.0
2014-08-15,41.279,41.279,41.14,41.2701,7400,33.2954509402281,33.2954509402281,33.183334181569,33.2882722412924,9174.36440636798,0.0,1.0
2014-08-18,41.47,41.47,40.72,40.72,6500,33.4495106589612,33.4495106589612,32.8445641194334,32.8445641194334,8058.56332991782,0.0,1.0
2014-08-19,41.7892,41.7892,41.7058,41.74,2500,33.7069759061843,33.7069759061843,33.6397058509888,33.6672914131913,3099.44743458377,0.0,1.0
2014-08-20,41.63,41.6361,41.4812,41.4812,1000,33.5785659207272,33.583486152582,33.4585445272849,33.4585445272849,1239.77897383351,0.0,1.0
2014-08-21,41.62,41.75,41.5513,41.69,26100,33.5704999668668,33.6753573670516,33.5150868638461,33.6269616438894,32358.2312170546,0.0,1.0
2014-08-22,41.5627,41.64,41.443,41.464,10900,33.5242820512469,33.5866318745876,33.4277325835382,33.444671086645,13513.5908147852,0.0,1.0
2014-08-25,41.84,41.87,41.76,41.76,3800,33.747950951795,33.7721488133761,33.683423320912,33.683423320912,4711.16010056733,0.0,1.0
2014-08-26,41.93,42.0046,41.9,42.0046,11300,33.8205445365383,33.8807165523367,33.7963466749572,33.8807165523367,14009.5024043187,0.0,1.0
2014-08-27,41.987,42.08,41.92,42.06,24100,33.8665204735425,33.9415338444439,33.812478582678,33.9254019367232,29878.6732693875,0.0,1.0
2014-08-28,41.8832,41.89,41.72,41.72,6800,33.7827958724718,33.7882807210968,33.6511595054705,33.6511595054705,8430.49702206786,0.0,1.0
2014-08-29,41.8487,41.8487,41.7356,41.81,5200,33.7549683316535,33.7549683316535,33.6637423934927,33.7237530902139,6446.85066393425,0.0,1.0
2014-09-02,41.98,42.011,41.6458,41.66,3029900,33.8608743058402,33.8858787628073,33.5913101278266,33.6027637823083,3756406.31281815,0.0,1.0
2014-09-03,42.0496,42.4,42.01,42.4,15800,33.9170133447084,34.1996443679758,33.8850721674213,34.1996443679758,19588.5077865694,0.0,1.0
2014-09-04,41.46,41.84,41.44,41.84,46400,33.4414447051009,33.747950951795,33.4253127973801,33.747950951795,57525.7443858748,0.0,1.0
2014-09-05,41.49,41.51,41.4108,41.4108,12200,33.465642566682,33.4817744744027,33.4017602121078,33.4017602121078,15125.3034807688,0.0,1.0
2014-09-08,41.06,41.24,40.9753,41.2004,32000,33.118806550686,33.2639937201727,33.0504879214886,33.2320525428856,39672.9271626723,0.0,1.0
2014-09-09,40.96,40.99,40.88,40.92,34400,33.0381470120823,33.0623448736634,32.9736193811993,33.0058831966408,42648.3966998727,0.0,1.0
2014-09-10,40.86,40.87,40.65,40.87,16900,32.9574874734786,32.9655534273389,32.7881024424108,32.9655534273389,20952.2646577863,0.0,1.0
2014-09-11,40.77,40.8,40.67,40.77,33200,32.8848938887352,32.9090917503163,32.8042343501315,32.8848938887352,41160.6619312725,0.0,1.0
2014-09-12,40.67,40.93,40.5712,40.93,14300,32.8042343501315,33.0139491505012,32.724542725991,33.0139491505012,17728.8393258192,0.0,1.0
2014-09-15,40.72,40.7218,40.533,40.64,122600,32.8445641194334,32.8460159911282,32.6937307822444,32.7800364885504,151996.902191988,0.0,1.0
2014-09-16,40.73,40.772,40.38,40.5099,18800,32.8526300732937,32.8865070795073,32.5703216881807,32.6750984288269,23307.84470807,0.0,1.0
2014-09-17,40.41,40.5548,40.39,40.4671,15000,32.5945195497618,32.71131456166,32.5783876420411,32.6405761463046,18596.6846075027,0.0,1.0
2014-09-18,40.65,40.75,40.47,40.47,10200,32.7881024424108,32.8687619810145,32.6429152729241,32.6429152729241,12645.7455331018,0.0,1.0
2014-09-19,40.47,40.6337,40.37,40.6337,12500,32.6429152729241,32.7749549376183,32.5622557343203,32.7749549376183,15497.2371729189,0.0,1.0
2014-09-22,40.4935,40.58,40.2801,40.4532,32707,32.6618702644959,32.7316407653882,32.4897428091156,32.6293644704386,40549.4508971726,0.0,1.0
2014-09-23,40.16,40.28,40.03,40.28,17232,32.3928707032525,32.489662149577,32.2880133030677,32.489662149577,21363.8712770991,0.0,1.0
2014-09-24,40.01,40.07,39.81,39.9584,51777,32.271881395347,32.3202771185092,32.1105623181395,32.2302610734274,64192.0359281776,0.0,1.0
2014-09-25,39.48,39.68,39.3876,39.6,23967,31.8443858407473,32.0057049179547,31.7698564270774,31.9411772870717,29713.7826658677,0.0,1.0
2014-09-26,39.43,39.6299,39.3501,39.4,17138,31.8040560714454,31.9652944891142,31.739609100101,31.7798582098643,21247.3320535587,0.0,1.0
2014-09-29,39.06,39.175,38.9901,39.06,220942,31.5056157786117,31.5983742480059,31.4492347611277,31.5056157786117,273919.246036723,0.0,1.0
2014-09-30,39.02,39.1899,38.937,38.937,20810,31.4733519631702,31.6103925192579,31.4064045461291,31.4064045461291,25799.8004454753,0.0,1.0
2014-10-01,38.6,38.84,38.54,38.78,95085,31.1345819010346,31.3281647936835,31.0861861778723,31.2797690705213,117884.383726959,0.0,1.0
2014-10-02,38.3,38.45,38.12,38.45,35555,30.8926032852234,31.013592593129,30.7474161157367,31.013592593129,44080.3414146505,0.0,1.0
2014-10-03,38.18,38.1926,38.01,38.09,68604,30.795811838899,30.805974940763,30.6586906232726,30.7232182541556,85053.796720874,0.0,1.0
2014-10-06,38.21,38.28,38.05,38.063,107356,30.8200097004801,30.8764713775027,30.6909544387141,30.7014401787326,133097.71151487,0.0,1.0
2014-10-07,37.61,37.94,37.47,37.94,25079,30.3360524688578,30.60222894625,30.2231291148126,30.60222894625,31092.4168847706,0.0,1.0
2014-10-08,38.06,38.09,37.4501,37.49,17722,30.6990203925745,30.7232182541556,30.2070778666304,30.2392610225333,21971.3629742775,0.0,1.0
2014-10-09,37.1,37.94,37.06,37.94,31383,29.9246888219788,30.60222894625,29.8924250065373,30.60222894625,38907.9835358171,0.0,1.0
2014-10-10,36.4401,36.74,36.4401,36.74,11293,29.3924165267329,29.6343144830054,29.3924165267329,29.6343144830054,14000.8239515018,0.0,1.0
2014-10-13,36.45,36.86,36.36,36.83,195445,29.4004018210547,29.7311059293299,29.3278082363113,29.7069080677488,242308.60154089,0.0,1.0
2014-10-14,36.32,36.73,36.32,36.48,142463,29.2955444208698,29.6262485291451,29.2955444208698,29.4245996826358,176622.631949243,0.0,1.0
2014-10-15,36.17,36.4454,35.6,36.24,134240,29.1745551129643,29.3966914822789,28.7147957429231,29.2310167899869,166427.92944741,0.0,1.0
2014-10-16,35.85,36.04,35.5431,35.5431,36776,28.9164445894324,29.0696977127794,28.6689004654576,28.6689004654576,45594.1115417011,0.0,1.0
2014-10-17,36.62,36.82,36.552,36.75,15373,29.537523036681,29.6988421138884,29.4826745504305,29.6423804368658,19059.1221647425,0.0,1.0
2014-10-20,36.88,37.0,36.6784,36.78,523011,29.7472378370506,29.8440292833751,29.5846282072256,29.6665782984469,648418.040883639,0.0,1.0
2014-10-21,37.66,37.66,37.3901,37.3901,102043,30.3763822381596,30.3763822381596,30.1586821434682,30.1586821434682,126510.765826893,0.0,1.0
2014-10-22,37.3,37.7,37.3,37.43,33065,30.0860078991863,30.4086460536011,30.0860078991863,30.1908652993711,40993.2917698049,0.0,1.0
2014-10-23,37.68,37.85,37.54,37.65,15435,30.3925141458804,30.5296353615067,30.2795907918352,30.3683162842993,19135.9884611202,0.0,1.0
2014-10-24,37.785,37.88,37.62,37.88,34359,30.4772066614143,30.5538332230878,30.3441184227181,30.5538332230878,42597.5657619455,0.0,1.0
2014-10-27,37.71,37.825,37.52,37.67,9601,30.4167120074615,30.5094704768558,30.2634588841144,30.38444819202,11903.1179277755,0.0,1.0
2014-10-28,38.32,38.32,38.15,38.15,13206,30.9087351929442,30.9087351929442,30.7716139773178,30.7716139773178,16372.5211284453,0.0,1.0
2014-10-29,38.01,38.56,37.957,38.5037,21726,30.6586906232726,31.1023180855931,30.6159410678127,31.0569067653592,26935.4379855069,0.0,1.0
2014-10-30,38.45,38.45,38.096,38.096,21142,31.013592593129,31.013592593129,30.7280578264718,30.7280578264718,26211.4070647881,0.0,1.0
2014-10-31,38.4956,38.56,38.25,38.26,14334,31.0503733427323,31.1023180855931,30.8522735159216,30.8603394697819,17770.9918109295,0.0,1.0
2014-11-03,37.9166,38.1933,37.82,38.15,2449960,30.5833546142168,30.8065395575333,30.5054374999256,30.7716139773178,3037408.89473314,0.0,1.0
2014-11-04,38.05,38.149,37.98,37.98,9387,30.6909544387141,30.7708073819318,30.6344927616915,30.6344927616915,11637.8052273752,0.0,1.0
2014-11-05,38.4382,38.4382,38.32,38.35,5054,31.0040747675738,31.0040747675738,30.9087351929442,30.9329330545253,6265.84293375455,0.0,1.0
2014-11-06,38.2167,38.3,38.17,38.28,2607,30.8254138895665,30.8926032852234,30.7877458850386,30.8764713775027,3232.10378478396,0.0,1.0
2014-11-07,38.25,38.3,38.12,38.1302,8095,30.8522735159216,30.8926032852234,30.7474161157367,30.7556433886743,10036.0107931822,0.0,1.0
2014-11-10,38.42,38.569,38.42,38.569,27775,30.9893947315479,31.1095774440674,30.9893947315479,31.1095774440674,34434.8609982257,0.0,1.0
2014-11-11,38.711,38.8178,38.53,38.54,9414,31.2241139888847,31.3102583761135,31.078120224012,31.0861861778723,11671.2792596687,0.0,1.0
2014-11-12,38.6,38.7,38.56,38.67,28719,31.1345819010346,31.2152414396383,31.1023180855931,31.1910435780572,35605.2123495245,0.0,1.0
2014-11-13,38.7888,38.7888,38.67,38.74,3479,31.2868671099184,31.2868671099184,31.1910435780572,31.2475052550798,4313.19104996678,0.0,1.0
2014-11-14,38.74,38.74,38.54,38.54,816,31.2475052550798,31.2475052550798,31.0861861778723,31.0861861778723,1011.65964264814,0.0,1.0
2014-11-17,38.54,38.57,38.48,38.48,2105,31.0861861778723,31.1103840394535,31.0377904547101,31.0377904547101,2609.73473991954,0.0,1.0
2014-11-18,39.11,39.1392,38.998,38.998,4753,31.5459455479135,31.5694981331858,31.4556068646774,31.4556068646774,5892.66946263068,0.0,1.0
2014-11-19,39.27,39.556,39.056,39.1501,49460,31.6750008096795,31.9056870900861,31.5023893970675,31.5782900228936,61319.4680458053,0.0,1.0
2014-11-20,39.18,39.23,39.0148,39.0536,22584,31.6024072249361,31.642736994238,31.4691576671628,31.500453568141,27999.168345056,0.0,1.0
2014-11-21,39.1,39.34,39.0232,39.28,28898,31.5378795940532,31.7314624867021,31.4759330684055,31.6830667635398,35827.1327858407,0.0,1.0
2014-11-24,39.37,39.37,39.2138,39.2138,5257,31.7556603482832,31.7556603482832,31.6296701489842,31.6296701489842,6517.51806544276,0.0,1.0
2014-11-25,39.5087,39.58,39.3603,39.3603,15935,31.8675351283265,31.925045379351,31.7478363730386,31.7478363730386,19755.877948037,0.0,1.0
2014-11-26,39.55,39.55,39.4101,39.4399,8977,31.9008475177699,31.9008475177699,31.7880048232633,31.8120413657672,11129.4958481034,0.0,1.0
2014-11-28,39.36,39.5,39.34,39.45,5266,31.7475943944228,31.860517748468,31.7314624867021,31.8201879791662,6528.67607620726,0.0,1.0
2014-12-01,39.3804,39.58,39.33,39.58,7559,31.764048940298,31.925045379351,31.7233965328417,31.925045379351,9371.48926320749,0.0,1.0
2014-12-02,39.14,39.15,39.081,39.1245,8123,31.5701434094946,31.578209363355,31.5225542817184,31.5576411810111,10070.7246044496,0.0,1.0
2014-12-03,39.13,39.1347,39.02,39.08,2492,31.5620774556343,31.5658684539486,31.4733519631702,31.5217476863324,3089.5292027931,0.0,1.0
2014-12-04,39.35,39.48,39.2307,39.2307,21927,31.7395284405624,31.8443858407473,31.6433016110082,31.6433016110082,27184.6335592474,0.0,1.0
2014-12-05,39.56,39.56,39.31,39.34,34855,31.9089134716302,31.9089134716302,31.707264625121,31.7314624867021,43212.496132967,0.0,1.0
2014-12-08,39.02,39.13,38.98,39.13,3440,31.4733519631702,31.5620774556343,31.4410881477287,31.5620774556343,4264.83966998727,0.0,1.0
2014-12-09,38.8963,38.9028,38.78,38.8824,6722,31.3735761139174,31.3788189839266,31.2797690705213,31.3623644380515,8333.79426210885,0.0,1.0
2014-12-10,38.5881,38.9099,38.5528,38.9099,3652,31.1249834159407,31.3845458111675,31.0965105988136,31.3845458111675,4527.67281243998,0.0,1.0
2014-12-11,38.47,38.74,38.4645,38.62,3785,31.0297245008497,31.2475052550798,31.0252882262265,31.1507138087553,4692.56341595984,0.0,1.0
2014-12-12,38.28,38.66,38.26,38.66,87020,30.8764713775027,31.1829776241968,30.8603394697819,31.1829776241968,107885.566302992,0.0,1.0
2014-12-15,37.77,38.361,37.77,38.36,9399,30.4651077306237,30.9418056037717,30.4651077306237,30.9409990083856,11652.6825750612,0.0,1.0
2014-12-16,38.19,38.55,37.71,37.79,40445,30.8038777927593,31.0942521317327,30.4167120074615,30.4812396383445,50142.8605966963,0.0,1.0
2014-12-17,38.15,38.3576,37.938,38.06,53478,30.7716139773178,30.9390631794592,30.600615755478,30.6990203925745,66300.8999626685,0.0,1.0
2014-12-18,38.54,38.6099,38.2801,38.59,15773,31.0861861778723,31.1425671953563,30.8765520370413,31.1265159471742,19555.033754276,0.0,1.0
2014-12-19,38.56,38.68,38.4522,38.68,21003,31.1023180855931,31.1991095319175,31.0153671029783,31.1991095319175,26039.0777874252,0.0,1.0
2014-12-22,38.83,39.04,38.76,39.04,10598,31.3200988398231,31.4894838708909,31.2636371628005,31.4894838708909,13139.1775646875,0.0,1.0
2014-12-23,38.79,38.93,38.67,38.93,23847,31.2878350243816,31.4007583784268,31.1910435780572,31.4007583784268,29565.0091890077,0.0,1.0
2014-12-24,38.91,39.02,38.8101,38.9599,13062,31.3846264707061,31.4733519631702,31.304047591641,31.4248755804693,16193.9929562133,0.0,1.0
2014-12-26,38.9066,39.02,38.84,38.84,2572,31.3818840463936,31.4733519631702,31.3281647936835,31.3281647936835,3188.71152069978,0.0,1.0
2014-12-29,38.54,38.7199,38.45,38.67,28038,31.0861861778723,31.2312926878204,31.013592593129,31.1910435780572,34760.922868344,0.0,1.0
2014-12-30,38.36,38.5899,38.35,38.5,7576,30.9409990083856,31.1264352876356,30.9329330545253,31.0539223624309,9392.56550576268,0.0,1.0
2014-12-31,38.045,38.3799,38.045,38.3601,19621,30.6869214617839,30.9570502565678,30.6869214617839,30.9410796679243,24325.7032455873,0.0,1.0
2015-01-02,37.83,38.13,37.7609,38.13,17376,30.513503453786,30.7554820695971,30.4577677126108,30.7554820695971,21542.399449331,0.0,1.0
2015-01-05,37.38,37.5111,37.262,37.5111,3311,30.1505355300692,30.2562801851787,30.0553572745168,30.2562801851787,4104.90818236275,0.0,1.0
2015-01-06,37.0,37.4388,36.991,37.4101,21042,29.8440292833751,30.1979633387682,29.8367699249008,30.1748140511889,26087.4291674047,0.0,1.0
2015-01-07,37.17,37.19,36.95,37.13,4869,29.9811504990014,29.9972824067222,29.8036995140732,29.9488866835599,6036.48382359536,0.0,1.0
2015-01-08,37.48,37.54,37.35,37.54,4555,30.2311950686729,30.2795907918352,30.1263376684881,30.2795907918352,5647.19322581164,0.0,1.0
2015-01-09,37.76,37.78,37.6969,37.73,3800,30.4570417767633,30.4731736844841,30.4061456079044,30.4328439151822,4711.16010056734,0.0,1.0
2015-01-12,37.66,37.82,37.63,37.82,10225,30.3763822381596,30.5054374999256,30.3521843765785,30.5054374999256,12676.7400074476,0.0,1.0
2015-01-13,37.62,38.01,37.587,37.85,6508,30.3441184227181,30.6586906232726,30.3175007749789,30.5296353615067,8068.48156170849,0.0,1.0
2015-01-14,37.78,37.86,37.612,37.86,37744,30.4731736844841,30.5377013153671,30.3376656596299,30.5377013153671,46794.217588372,0.0,1.0
2015-01-15,39.16,39.271,38.2131,39.09,10520,31.5862753172154,31.6758074050655,30.8225101461768,31.5298136401928,13042.4748047285,0.0,1.0
2015-01-16,38.72,38.96,38.42,38.69,24247,31.231373347359,31.4249562400079,30.9893947315479,31.2071754857779,30060.9207785411,0.0,1.0
2015-01-20,38.49,38.84,38.45,38.77,8640,31.0458564085705,31.3281647936835,31.013592593129,31.2717031166609,10711.6903339215,0.0,1.0
2015-01-21,38.5999,38.688,38.4665,38.6601,4787,31.134501241496,31.2055622950058,31.0269014169986,31.1830582837354,5934.821947741,0.0,1.0
2015-01-22,38.34,38.45,37.99,37.99,44428,30.9248671006649,31.013592593129,30.6425587155519,30.6425587155519,55080.9002494752,0.0,1.0
2015-01-23,38.37,38.66,38.311,38.4601,3069,30.949064962246,31.1829776241968,30.9014758344698,31.021739206528,3804.88167069504,0.0,1.0
2015-01-26,38.19,38.2699,38.1,38.1884,17985,30.8038777927593,30.8683247641037,30.731284208016,30.8025872401417,22297.4248443957,0.0,1.0
2015-01-27,38.23,38.2999,38.05,38.1993,3099,30.8361416082008,30.8925226256848,30.6909544387141,30.8113791298495,3842.07503991005,0.0,1.0
2015-01-28,37.43,38.04,37.43,37.849,33325,30.1908652993711,30.6828884848538,30.1908652993711,30.5288287661207,41315.6343030017,0.0,1.0
2015-01-29,37.88,37.88,37.73,37.735,6545,30.5538332230878,30.5538332230878,30.4328439151822,30.4368768921124,8114.35338374032,0.0,1.0
2015-01-30,37.6,37.8783,37.6,37.73,33421,30.3279865149974,30.5524620109315,30.3279865149974,30.4328439151822,41434.6530844897,0.0,1.0
2015-02-02,38.11,38.1574,37.94,38.03,15536,30.7393501618764,30.7775827831745,30.60222894625,30.6748225309934,19261.2061374774,0.0,1.0
2015-02-03,38.63,38.659,38.3443,38.3443,11450,31.1587797626157,31.1821710288108,30.9283354608249,30.9283354608249,14195.4692503937,0.0,1.0
2015-02-04,38.68,38.85,38.65,38.77,17859,31.1991095319175,31.3362307475439,31.1749116703364,31.2717031166609,22141.2126936927,0.0,1.0
2015-02-05,38.9888,39.01,38.79,38.86,8162,31.4481861871258,31.4652860093098,31.2878350243816,31.3442967014042,10119.0759844291,0.0,1.0
2015-02-06,38.98,39.115,38.8638,39.01,67704,31.4410881477287,31.5499785248437,31.3473617638712,31.4652860093098,83937.9956444239,0.0,1.0
2015-02-09,39.06,39.09,38.9358,38.9513,2048,31.5056157786117,31.5298136401928,31.4054366316659,31.4179388601494,2539.06733841103,0.0,1.0
2015-02-10,39.39,39.41,39.15,39.23,13470,31.7717922560039,31.7879241637247,31.578209363355,31.642736994238,16699.8227775374,0.0,1.0
2015-02-11,39.03,39.29,38.87,39.12,141324,31.4814179170306,31.6911327174002,31.3523626552646,31.5540115017739,175210.523698047,0.0,1.0
2015-02-12,39.7208,39.78,39.33,39.33,14156,32.038614009705,32.0863644565584,31.7233965328417,31.7233965328417,17550.3111535872,0.0,1.0
2015-02-13,39.72,39.9464,39.6478,39.9464,5876,32.0379687333962,32.220581928795,31.9797325465243,32.220581928795,7284.9412502457,0.0,1.0
2015-02-17,39.92,39.9976,39.47,39.9,3149,32.1992878106036,32.2618796125601,31.8363198868869,32.1831559028829,3904.06398860173,0.0,1.0
2015-02-18,40.03,40.04,39.59,39.97,211770,32.2880133030677,32.2960792569281,31.9331113332114,32.2396175799055,262547.993288722,0.0,1.0
2015-02-19,39.78,40.06,39.72,40.03,23736,32.0863644565584,32.3122111646488,32.0379687333962,32.2880133030677,29427.3937229122,0.0,1.0
2015-02-20,40.41,40.46,40.0701,40.09,15054,32.5945195497618,32.6348493190637,32.3203577780478,32.3364090262299,18663.6326720897,0.0,1.0
2015-02-23,40.07,40.39,40.04,40.39,35880,32.3202771185092,32.5783876420411,32.2960792569281,32.5783876420411,44483.2695811463,0.0,1.0
2015-02-24,40.26,40.41,40.1676,40.24,25268,32.4735302418563,32.5945195497618,32.3990008281864,32.4573983341355,31326.7351108251,0.0,1.0
2015-02-25,40.32,40.4699,40.22,40.36,16744,32.5219259650185,32.6428346133855,32.4412664264148,32.55418978046,20758.8591378683,0.0,1.0
2015-02-26,40.2,40.3,40.2,40.3,7391,32.425134518694,32.5057940572977,32.425134518694,32.5057940572977,9163.20639560348,0.0,1.0
2015-02-27,40.43,40.55,40.3435,40.52,5261,32.6106514574826,32.707442903807,32.5408809565904,32.6832450422259,6522.47718133809,0.0,1.0
2015-03-02,40.38,40.41,40.1701,40.25,6773,32.5703216881807,32.5945195497618,32.4010173166515,32.4654642879959,8397.02298977437,0.0,1.0
2015-03-03,39.85,40.23,39.83,40.23,67652,32.142826133581,32.4493323802751,32.1266942258603,32.4493323802751,83873.5271377847,0.0,1.0
2015-03-04,39.84,39.86,39.51,39.86,19754,32.1347601797207,32.1508920874414,31.8685837023284,32.1508920874414,24490.5938491071,0.0,1.0
2015-03-05,39.79,39.98,39.66,39.9,12235,32.0944304104188,32.2476835337659,31.989573010234,32.1831559028829,15168.695744853,0.0,1.0
2015-03-06,39.2411,39.57,39.2411,39.5662,2143,31.651690203023,31.9169794254906,31.651690203023,31.9139143630237,2656.84634092521,0.0,1.0
2015-03-09,39.4,39.42,39.21,39.42,5368,31.7798582098643,31.795990117585,31.6266050865172,31.795990117585,6655.13353153828,0.0,1.0
2015-03-10,38.63,38.959,38.59,38.959,9099,31.1587797626157,31.4241496446219,31.1265159471742,31.4241496446219,11280.7488829111,0.0,1.0
2015-03-11,38.64,38.66,38.58,38.66,1805,31.1668457164761,31.1829776241968,31.1184499933138,31.1829776241968,2237.80104776948,0.0,1.0
2015-03-12,39.03,39.03,38.77,38.9109,45496,31.4814179170306,31.4814179170306,31.2717031166609,31.3853524065535,56404.9841935293,0.0,1.0
2015-03-13,39.21,39.21,38.89,38.89,3653,31.6266050865172,31.6266050865172,31.3684945629853,31.3684945629853,4528.91259141382,0.0,1.0
2015-03-16,39.31,39.36,39.2984,39.34,9823,31.707264625121,31.7475943944228,31.6979081186429,31.7314624867021,12178.3488599666,0.0,1.0
2015-03-17,39.43,39.43,39.14,39.14,9717,31.8040560714454,31.8040560714454,31.5701434094946,31.5701434094946,12046.9322887402,0.0,1.0
2015-03-18,40.48,40.55,39.58,39.71,8045,32.6509812267844,32.707442903807,31.925045379351,32.0299027795358,9974.0218444906,0.0,1.0
2015-03-19,40.03,40.175,39.963,40.0548,23904,32.2880133030677,32.4049696340431,32.2339714122032,32.3080168686414,29635.6765905162,0.0,1.0
2015-03-20,41.0001,41.229,40.79,40.79,7291,33.0704914870624,33.2551211709263,32.901025796456,32.901025796456,9039.22849822011,0.0,1.0
2015-03-23,41.6,41.6,41.1401,41.597,4404,33.5543680591461,33.5543680591461,33.1834148411076,33.5519482729879,5459.98660076277,0.0,1.0
2015-03-24,41.71,41.82,41.71,41.82,12654,33.6430935516101,33.7318190440742,33.6430935516101,33.7318190440742,15688.1631348893,0.0,1.0
2015-03-25,41.4,41.7,41.27,41.7,14208,33.3930489819386,33.6350275977498,33.2881915817538,33.6350275977498,17614.7796602265,0.0,1.0
2015-03-26,40.76,41.0,40.6601,40.9,8597,32.8768279348748,33.0704108275238,32.7962490558097,32.98975128892,10658.3798380467,0.0,1.0
2015-03-27,40.87,40.9484,40.82,40.91,9336,32.9655534273389,33.0287905056042,32.9252236580371,32.9978172427804,11574.5764997097,0.0,1.0
2015-03-30,40.84,40.96,40.8,40.96,6070,32.9413555657578,33.0381470120823,32.9090917503163,33.0381470120823,7525.45837116941,0.0,1.0
2015-03-31,40.3399,40.45,40.22,40.43,30016,32.5379772132006,32.6267833652033,32.4412664264148,32.6106514574826,37213.2056785867,0.0,1.0
2015-04-01,40.69,40.74,40.4325,40.4325,20541,32.8203662578522,32.8606960271541,32.6126679459477,32.6126679459477,25466.2999015142,0.0,1.0
2015-04-02,41.12,41.2299,41.06,41.06,42300,33.1672022738482,33.2558471067737,33.118806550686,33.118806550686,52442.6505931575,0.0,1.0
2015-04-06,41.5299,41.72,41.41,41.5,3621,33.4978257225849,33.6511595054705,33.401114935799,33.4737085205423,4489.23966425113,0.0,1.0
2015-04-07,41.14,41.64,41.14,41.61,52245,33.183334181569,33.5866318745876,33.183334181569,33.5624340130064,64772.2524879316,0.0,1.0
2015-04-08,41.46,41.7983,41.41,41.7983,25006,33.4414447051009,33.7143159241972,33.401114935799,33.7143159241972,31001.9130196807,0.0,1.0
2015-04-09,41.45,41.6,41.33,41.58,168644,33.4333787512405,33.5543680591461,33.336587304916,33.5382361514253,209081.285263178,0.0,1.0
2015-04-10,41.584,41.589,41.41,41.5287,18217,33.5414625329695,33.5454955098997,33.401114935799,33.4968578081216,22585.053566325,0.0,1.0
2015-04-13,41.415,41.51,41.25,41.44,47635,33.4051479127292,33.4817744744027,33.2720596740331,33.4253127973801,59056.8714185592,0.0,1.0
2015-04-14,41.7288,41.76,41.63,41.63,8425,33.6582575448677,33.683423320912,33.5785659207272,33.5785659207272,10445.1378545473,0.0,1.0
2015-04-15,41.9852,42.04,41.67,42.0098,23682,33.8650686018476,33.9092700290024,33.6108297361687,33.8849108483441,29360.4456583252,0.0,1.0
2015-04-16,42.18,42.26,41.8796,41.96,154061,34.0221933830476,34.0867210139306,33.7798921290821,33.8447423981194,191001.588487764,0.0,1.0
2015-04-17,41.74,41.76,41.54,41.645,103809,33.6672914131913,33.683423320912,33.5059723359838,33.5906648515177,128700.215494683,0.0,1.0
2015-04-20,41.67,41.91,41.63,41.87,63253,33.6108297361687,33.8044126288176,33.5785659207272,33.7721488133761,78419.7394318909,0.0,1.0
2015-04-21,42.09,42.14,41.87,41.927,68282,33.9495997983043,33.9899295676061,33.7721488133761,33.8181247503802,84654.5878912997,0.0,1.0
2015-04-22,41.48,41.61,41.359,41.61,54029,33.4575766128216,33.5624340130064,33.3599785711111,33.5624340130064,66984.0181772507,0.0,1.0
2015-04-23,42.05,42.1,41.4812,41.4812,49901,33.9173359828628,33.9576657521646,33.4585445272849,33.4585445272849,61866.2105732659,0.0,1.0
2015-04-24,41.89,42.0,41.7799,41.85,10433,33.7882807210968,33.8770062135609,33.6994745690941,33.7560169056554,12934.614034005,0.0,1.0
2015-04-27,41.74,42.09,41.74,42.03,21268,33.6672914131913,33.9495997983043,33.6672914131913,33.901204075142,26367.6192154911,0.0,1.0
2015-04-28,41.6236,41.77,41.48,41.48,15751,33.5734037102565,33.6914892747724,33.4575766128216,33.4575766128216,19527.7586168516,0.0,1.0
2015-04-29,41.97,42.28,41.87,41.93,84858,33.8528083519798,34.1028529216513,33.7721488133761,33.8205445365383,105205.164161564,0.0,1.0
2015-04-30,42.04,42.14,41.92,41.92,10457,33.9092700290024,33.9899295676061,33.812478582678,33.812478582678,12964.368729377,0.0,1.0
2015-05-01,42.57,42.57,42.305,42.4053,40790,34.3367655836021,34.3367655836021,34.1230178063023,34.2039193235218,50570.5843426689,0.0,1.0
2015-05-04,42.49,42.5886,42.38,42.5886,18140,34.2722379527191,34.3517682577824,34.1835124602551,34.3517682577824,22489.5905853399,0.0,1.0
2015-05-05,42.23,42.78,42.23,42.78,18178,34.0625231523495,34.5061506146699,34.0625231523495,34.5061506146699,22536.7021863455,0.0,1.0
2015-05-06,42.31,42.56,42.24,42.4599,21276,34.1270507832325,34.3286996297417,34.0705891062099,34.2479594315994,26377.5374472817,0.0,1.0
2015-05-07,42.02,42.105,41.8945,42.06,26011,33.8931381212817,33.9616987290948,33.791910400334,33.9254019367232,32247.8908883834,0.0,1.0
2015-05-08,42.41,42.69,42.3895,42.52,9451,34.2077103218362,34.4335570299266,34.1911751164224,34.2964358143003,11717.1510817005,0.0,1.0
2015-05-11,42.39,42.565,42.35,42.45,176391,34.1915784141154,34.3327326066719,34.1593145986739,34.2399741372777,218685.852973467,0.0,1.0
2015-05-12,42.44,42.5709,42.356,42.42,24424,34.2319081834173,34.3374915194496,34.1641541709902,34.2157762756965,30280.3616569096,0.0,1.0
2015-05-13,42.89,42.9435,42.69,42.69,61463,34.594876107134,34.638028960287,34.4335570299266,34.4335570299266,76200.535068729,0.0,1.0
2015-05-14,43.63,43.6941,43.2701,43.41,213845,35.1917566928015,35.2434594570465,34.9014630133667,35.0143057078733,265120.534659427,0.0,1.0
2015-05-15,43.41,43.45,42.8601,43.04,50119,35.0143057078733,35.0465695233148,34.5707589050915,34.7158654150396,62136.4823895617,0.0,1.0
2015-05-18,43.01,43.37,42.96,43.37,47437,34.6916675534585,34.9820418924318,34.6513377841566,34.9820418924318,58811.3951817401,0.0,1.0
2015-05-19,42.88,43.08,42.82,43.01,38446,34.5868101532736,34.7481292304811,34.5384144301114,34.6916675534585,47664.5424280032,0.0,1.0
2015-05-20,42.94,43.056,42.72,42.87,14792,34.6352058764359,34.7287709412162,34.4577548915077,34.5787441994133,18338.8105809453,0.0,1.0
2015-05-21,43.07,43.21,43.026,43.17,14793,34.7400632766207,34.8529866306659,34.7045730796351,34.8207228152244,18340.0503599191,0.0,1.0
2015-05-22,42.7,42.81,42.64,42.8,27539,34.4416229837869,34.530348476251,34.3932272606247,34.5222825223907,34142.2731604011,0.0,1.0
2015-05-26,41.84,42.33,41.8,42.33,16320,33.747950951795,34.1431826909532,33.7156871363535,34.1431826909532,20233.1928529629,0.0,1.0
2015-05-27,42.27,42.31,42.1591,42.1882,17629,34.094786967791,34.1270507832325,34.0053355394794,34.0288074652131,21856.0635297109,0.0,1.0
2015-05-28,42.3897,42.4097,42.11,42.31,60586,34.1913364354996,34.2074683432204,33.965731706025,34.1270507832325,75113.248908677,0.0,1.0
2015-05-29,41.82,42.55,41.82,42.55,117610,33.7318190440742,34.3206336758814,33.7318190440742,34.3206336758814,145810.405112559,0.0,1.0
2015-06-01,41.96,42.39,41.76,41.89,129343,33.8447423981194,34.1915784141154,33.683423320912,33.7882807210968,160356.731812548,0.0,1.0
2015-06-02,42.15,42.35,42.11,42.27,41231,33.9979955214665,34.1593145986739,33.965731706025,34.094786967791,51117.3268701294,0.0,1.0
2015-06-03,42.41,42.5692,42.3869,42.3869,38635,34.2077103218362,34.3361203072933,34.1890779684187,34.1890779684187,47898.8606540576,0.0,1.0
2015-06-04,42.1314,42.58,42.03,42.43,82422,33.9829928472862,34.3448315374625,33.901204075142,34.2238422295569,102185.062581306,0.0,1.0
2015-06-05,41.64,41.64,41.21,41.39,105023,33.5866318745876,33.5866318745876,33.2397958585916,33.3849830280783,130205.307168916,0.0,1.0
2015-06-08,41.7664,41.7759,41.573,41.6201,46180,33.6885855313826,33.69624818755,33.5325899837231,33.5705806264054,57252.9930116316,0.0,1.0
2015-06-09,41.68,41.86,41.61,41.7985,41085,33.618895690029,33.7640828595157,33.5624340130064,33.7144772432744,50936.3191399498,0.0,1.0
2015-06-10,42.31,42.37,42.1017,42.18,44994,34.1270507832325,34.1754465063947,33.9590369643209,34.0221933830476,55782.6151486649,0.0,1.0
2015-06-11,42.19,42.24,41.9989,42.238,47530,34.030259336908,34.0705891062099,33.8761189586363,34.0689759154378,58926.6946263067,0.0,1.0
2015-06-12,41.92,42.13,41.838,42.02,45933,33.812478582678,33.9818636137458,33.7463377610229,33.8931381212817,56946.7676050945,0.0,1.0
2015-06-15,41.43,41.48,41.06,41.18,54050,33.4172468435197,33.4575766128216,33.118806550686,33.2155979970105,67010.0535357013,0.0,1.0
2015-06-16,41.48,41.55,41.3452,41.4,99886,33.4575766128216,33.5140382898442,33.3488475547838,33.3930489819386,123836.562580334,0.0,1.0
2015-06-17,41.43,41.5786,41.08,41.57,88273,33.4172468435197,33.5371069178849,33.1349384584067,33.5301701975649,109439.009357206,0.0,1.0
2015-06-18,41.62,41.78,41.42,41.4901,52990,33.5704999668668,33.6995552286328,33.4091808896594,33.4657232262206,65695.8878234377,0.0,1.0
2015-06-19,41.82,41.8599,41.52,41.6901,50265,33.7318190440742,33.7640021999771,33.4898404282631,33.627042303428,62317.4901197414,0.0,1.0
2015-06-22,42.15,42.3899,42.08,42.34,33291,33.9979955214665,34.1914977545768,33.9415338444439,34.1512486448136,41273.4818178914,0.0,1.0
2015-06-23,42.08,42.16,41.8,41.8,37949,33.9415338444439,34.0060614753269,33.7156871363535,33.7156871363535,47048.3722780079,0.0,1.0
2015-06-24,41.29,41.6178,41.18,41.46,52703,33.617282499257,33.8841690384494,33.5277232579172,33.7556922358729,64731.7899669045,0.388,1.0
2015-06-25,41.0,41.35,41.0,41.24,35996,33.3811717720885,33.6661329945332,33.3811717720885,33.5765737531934,44211.6295400395,0.0,1.0
2015-06-26,41.29,41.5054,41.07,41.5054,21925,33.617282499257,33.7926557772986,33.4381640165775,33.7926557772986,26929.1026132171,0.0,1.0
2015-06-29,40.59,41.0685,40.56,41.0,1157892,33.0473600543676,33.4369427541956,33.0229348067295,33.3811717720885,1422166.13377529,0.0,1.0
2015-06-30,40.15,40.96,39.98,40.93,106090,32.6891230890086,33.3486047752377,32.5507133523927,33.3241795275996,130303.694241104,0.0,1.0
2015-07-01,40.13,40.61,39.94,40.56,59359,32.6728395905832,33.0636435527931,32.5181463555418,33.0229348067295,72906.9373782421,0.0,1.0
2015-07-02,40.38,40.6884,40.25,40.6884,39839,32.8763833209008,33.1274748666207,32.7705405811357,33.1274748666207,48931.7454507621,0.0,1.0
2015-07-06,39.87,40.06,39.71,39.71,51665,32.4611541110529,32.6158473460943,32.3308861236496,32.3308861236496,63456.8796584659,0.0,1.0
2015-07-07,39.79,39.812,39.02,39.6204,64892,32.3960201173513,32.4139319656192,31.769105427973,32.2579360507038,79702.7743113746,0.0,1.0
2015-07-08,39.26,39.3999,39.19,39.309,13829,31.9645074090779,32.0784104805637,31.907515164589,32.0044019802202,16985.2935023115,0.0,1.0
2015-07-09,39.77,40.07,39.63,39.88,170100,32.3797366189259,32.623989095307,32.265752129948,32.4692958602656,208923.163261493,0.0,1.0
2015-07-10,41.05,41.14,40.56,40.56,277237,33.421880518152,33.4951562610664,33.0229348067295,33.0229348067295,340512.821946659,0.0,1.0
2015-07-13,40.99,41.041,40.93,40.98,38515,33.3730300228758,33.4145529438606,33.3241795275996,33.3648882736631,47305.5592769924,0.0,1.0
2015-07-14,41.66,41.66,41.17,41.18,64040,33.918527220127,33.918527220127,33.5195815087045,33.5277232579172,78656.3161391301,0.0,1.0
2015-07-15,40.84,41.32,40.84,41.32,69007,33.2509037846853,33.6417077468951,33.2509037846853,33.6417077468951,84756.9707653489,0.0,1.0
2015-07-16,41.55,41.63,41.3121,41.43,34522,33.8289679787873,33.8941019724889,33.635275765017,33.7312669882348,42401.2077725647,0.0,1.0
2015-07-17,41.41,41.4291,41.35,41.36,6519,33.7149834898094,33.7305342308057,33.6661329945332,33.6742747437459,8006.87890242019,0.0,1.0
2015-07-20,41.428,41.44,41.36,41.38,13607,33.7296386383923,33.7394087374475,33.6742747437459,33.6905582421713,16712.6248236281,0.0,1.0
2015-07-21,41.36,41.4899,41.23,41.23,22051,33.6742747437459,33.7800360660189,33.5684320039807,33.5684320039807,27083.8605119294,0.0,1.0
2015-07-22,41.01,41.1173,40.99,40.99,6539,33.3893135213012,33.4766744903536,33.3730300228758,33.3730300228758,8031.44364824753,0.0,1.0
2015-07-23,41.26,41.43,41.23,41.24,17563,33.5928572516188,33.7312669882348,33.5684320039807,33.5765737531934,21571.5315482752,0.0,1.0
2015-07-24,40.72,41.1666,40.69,41.1666,40584,33.1532027941328,33.5168133139722,33.1287775464947,33.5168133139722,49846.7822328303,0.0,1.0
2015-07-27,40.21,40.66,40.12,40.6,103134,32.7379735842849,33.1043522988566,32.6646978413705,33.0555018035803,126673.024807824,0.0,1.0
2015-07-28,40.88,40.88,40.44,40.52,73908,33.2834707815361,33.2834707815361,32.9252338161771,32.9903678098787,90776.5617303376,0.0,1.0
2015-07-29,40.98,41.18,40.89,40.89,31680,33.3648882736631,33.5277232579172,33.2916125307488,33.2916125307488,38910.5573905003,0.0,1.0
2015-07-30,40.91,40.91,40.65,40.7,34565,33.3078960291742,33.3078960291742,33.0962105496439,33.1369192957074,42454.0219760935,0.0,1.0
2015-07-31,41.0712,41.5369,41.0712,41.32,23078,33.439141026483,33.8183022873186,33.439141026483,33.6417077468951,28345.2602101631,0.0,1.0
2015-08-03,41.2201,41.42,41.1,41.32,32546,33.5603716722602,33.7231252390221,33.4625892642156,33.6417077468951,39974.2108848239,0.0,1.0
2015-08-04,41.0008,41.27,40.9905,41.23,16388,33.3818231120255,33.6009990008315,33.3734371103365,33.5684320039807,20128.3527309192,0.0,1.0
2015-08-05,41.26,41.32,41.14,41.2,29933,33.5928572516188,33.6417077468951,33.4951562610664,33.5440067563426,36764.8268424826,0.0,1.0
2015-08-06,40.97,41.1286,40.79,41.1,39939,33.3567465244504,33.4858746669639,33.2101950386217,33.4625892642156,49054.5691798988,0.0,1.0
2015-08-07,40.63,40.768,40.53,40.64,10006,33.0799270512185,33.1922831903538,32.9985095590914,33.0880688004312,12289.7423374162,0.0,1.0
2015-08-10,40.88,40.98,40.51,40.51,10052,33.2834707815361,33.3648882736631,32.982226060666,32.982226060666,12346.2412528191,0.0,1.0
2015-08-11,40.48,40.92,40.42,40.59,19627,32.9578008130279,33.3160377783869,32.9089503177517,33.0473600543676,24106.6133176562,0.0,1.0
2015-08-12,40.46,40.54,40.15,40.3074,64164,32.9415173146025,33.0066513083041,32.6891230890086,32.8172742216166,78808.6175632595,0.0,1.0
2015-08-13,40.4808,40.61,40.4301,40.55,11735,32.9584521529649,33.0636435527931,32.9171734844565,33.0147930575168,14413.3646141894,0.0,1.0
2015-08-14,40.62,40.75,40.54,40.54,11185,33.0717853020058,33.1776280417709,33.0066513083041,33.0066513083041,13737.8341039377,0.0,1.0
2015-08-17,40.69,40.81,40.53,40.6596,6175,33.1287775464947,33.2264785370471,32.9985095590914,33.1040266288881,7584.36527419001,0.0,1.0
2015-08-18,40.523,40.58,40.4,40.46,22180,32.9928103346425,33.0392183051549,32.8926668193263,32.9415173146025,27242.3031225157,0.0,1.0
2015-08-19,40.44,40.48,40.1401,40.36,25630,32.9252338161771,32.9578008130279,32.6810627572881,32.8600998224754,31479.7217777311,0.0,1.0
2015-08-20,39.6,40.0999,39.59,39.93,43038,32.2413268823099,32.648332925453,32.2331851330972,32.5100046063291,52860.8765458445,0.0,1.0
2015-08-21,38.83,39.7999,38.78,39.5,138741,31.6144121929316,32.4040804490719,31.5737034468681,32.1599093901828,170406.870041522,0.0,1.0
2015-08-24,38.14,39.06,37.578,37.85,79306,31.052631497255,31.8016724248239,30.595065191501,30.8165207700866,97406.5866291358,0.0,1.0
2015-08-25,38.57,40.27,38.57,39.53,63799,31.4027267134013,32.7868240795611,31.4027267134013,32.184334637821,78360.3109519107,0.0,1.0
2015-08-26,39.2836,39.38,38.7454,39.38,90232,31.9837219372199,32.0622083996304,31.5455329945922,32.0622083996304,110826.307274609,0.0,1.0
2015-08-27,39.18,39.51,38.9292,39.51,9976,31.8993734153763,32.1680511393956,31.6951783451217,32.1680511393956,12252.8952186752,0.0,1.0
2015-08-28,39.2,39.2424,38.95,38.96,4940,31.9156569138017,31.9501779304636,31.7121131834841,31.7202549326968,6067.49221935201,0.0,1.0
2015-08-31,39.1,39.25,39.0,39.0344,21628,31.8342394216747,31.9563656598652,31.7528219295476,31.7808295468393,26564.3161376812,0.0,1.0
2015-09-01,38.33,38.66,38.24,38.24,29621,31.2073247322964,31.4760024563157,31.1340489893821,31.1340489893821,36381.6168075761,0.0,1.0
2015-09-02,38.46,38.71,38.1701,38.71,93468,31.3131674720616,31.5167112023792,31.0771381623853,31.5167112023792,114800.883149472,0.0,1.0
2015-09-03,38.62,38.83,38.59,38.83,8015,31.4434354594648,31.6144121929316,31.4190102118267,31.6144121929316,9844.32189030494,0.0,1.0
2015-09-04,38.25,38.25,37.98,38.0,5031,31.1421907385948,31.1421907385948,30.9223635098518,30.9386470082772,6179.26181286638,0.0,1.0
2015-09-08,38.66,38.66,38.37,38.63,21898,31.4760024563157,31.4760024563157,31.2398917291472,31.4515772086776,26895.9402063502,0.0,1.0
2015-09-09,38.5199,39.01,38.5,39.01,14253,31.3619365498457,31.7609636787603,31.3457344689124,31.7609636787603,17506.066113851,0.0,1.0
2015-09-10,38.8999,39.0,38.63,38.675,13974,31.6713230199285,31.7528219295476,31.4515772086776,31.4882150801347,17163.3879095597,0.0,1.0
2015-09-11,38.9999,38.9999,38.5812,38.5812,7662,31.7527405120555,31.7527405120555,31.4118454725196,31.4118454725196,9410.75412645244,0.0,1.0
2015-09-14,38.81,38.81,38.6,38.61,13423,31.5981286945062,31.5981286945062,31.4271519610394,31.4352937102521,16486.6291620166,0.0,1.0
2015-09-15,38.86,38.92,38.69,38.69,5448,31.6388374405698,31.687687935846,31.5004277039538,31.5004277039538,6691.43676336634,0.0,1.0
2015-09-16,39.11,39.11,39.11,39.11,695,31.8423811708874,31.8423811708874,31.8423811708874,31.8423811708874,853.624917499927,0.0,1.0
2015-09-17,39.51,39.67,39.19,39.24,2281,32.1680511393956,32.2983191267988,31.907515164589,31.9482239106525,2801.60926160767,0.0,1.0
2015-09-18,38.84,39.266,38.84,39.06,8872,31.6225539421444,31.9693924586056,31.6225539421444,31.8016724248239,10896.9212490063,0.0,1.0
2015-09-21,38.69,38.885,38.6772,38.8401,19685,31.5004277039538,31.6591918136015,31.4900062649615,31.6226353596365,24177.8510805555,0.0,1.0
2015-09-22,37.89,38.02,37.67,38.02,54417,30.8490877669374,30.9549305067026,30.6699692842579,30.9549305067026,66836.9886843074,0.0,1.0
2015-09-23,37.43,37.89,37.36,37.89,117592,30.474567303153,30.8490877669374,30.4175750586641,30.8490877669374,144430.879566405,0.0,1.0
2015-09-24,37.32,37.32,37.0101,37.19,28171,30.3850080618133,30.3850080618133,30.1326952537116,30.2791653220481,34600.6727350942,0.0,1.0
2015-09-25,37.12,37.6,37.07,37.55,157656,30.2221730775592,30.612977039769,30.1814643314957,30.5722682937055,193638.978407724,0.0,1.0
2015-09-28,36.82,37.1165,36.7,37.08,17377,29.977920601178,30.2193234653347,29.8802196106256,30.1896060807084,21343.079412081,0.0,1.0
2015-09-29,36.71,36.83,36.64,36.78,42966,29.8883613598383,29.9860623503907,29.8313691153494,29.9453536043272,52772.443460866,0.0,1.0
2015-09-30,37.3,37.34,37.08,37.17,33097,30.3687245633879,30.4012915602387,30.1896060807084,30.2628818236227,40650.969632367,0.0,1.0
2015-10-01,37.43,37.4301,37.31,37.4301,20334,30.474567303153,30.4746487206451,30.3768663126006,30.4746487206451,24974.9770826526,0.0,1.0
2015-10-02,37.81,37.89,37.5224,37.5224,20928,30.7839537732358,30.8490877669374,30.5497970658784,30.5497970658784,25704.5500337244,0.0,1.0
2015-10-05,38.4,38.5,38.31,38.35,58294,31.2643169767853,31.3457344689124,31.191041233871,31.2236082307218,71598.8646629365,0.0,1.0
2015-10-06,38.99,39.0608,38.97,39.0608,4610,31.7446801803349,31.8023237647609,31.7283966819095,31.8023237647609,5662.17391320097,0.0,1.0
2015-10-07,38.9,39.13,38.6994,39.13,4395,31.6714044374206,31.8586646693128,31.5080809482137,31.8586646693128,5398.1028955571,0.0,1.0
2015-10-08,39.34,39.36,38.76,38.76,1248,32.0296414027796,32.045924901205,31.5574199484427,31.5574199484427,1532.84013962577,0.0,1.0
2015-10-09,39.4976,39.62,39.4595,39.61,14065,32.1579553703718,32.2576103807353,32.1269353058714,32.2494686315226,17275.1575030741,0.0,1.0
2015-10-12,39.6199,39.65,39.4901,39.53,3419,32.2575289632432,32.2820356283734,32.1518490584623,32.184334637821,4199.3432991831,0.0,1.0
2015-10-13,39.19,39.4,39.12,39.15,19257,31.907515164589,32.0784918980558,31.8505229201001,31.8749481677382,23652.1655198505,0.0,1.0
2015-10-14,39.33,39.37,39.2201,39.31,20052,32.0214996535669,32.0540666504177,31.9320218297193,32.0052161551415,24628.6141664871,0.0,1.0
2015-10-15,39.7,39.72,39.28,39.28,11159,32.3227443744369,32.3390278728623,31.9807909075034,31.9807909075034,13705.8999343622,0.0,1.0
2015-10-16,39.95,39.9584,39.7701,39.8484,11579,32.5262881047546,32.5331271740932,32.379818036418,32.4435679327535,14221.7595967362,0.0,1.0
2015-10-19,39.5,39.61,39.5,39.61,875,32.1599093901828,32.2494686315226,32.1599093901828,32.2494686315226,1074.70762994595,0.0,1.0
2015-10-20,39.59,39.78,39.59,39.7,7151,32.2331851330972,32.3878783681386,32.2331851330972,32.3227443744369,8783.12487056401,0.0,1.0
2015-10-21,39.51,39.79,39.51,39.76,1599,32.1680511393956,32.3960201173513,32.1680511393956,32.3715948697132,1963.95142889551,0.0,1.0
2015-10-22,39.79,40.01,39.74,39.74,13855,32.3960201173513,32.5751386000308,32.3553113712878,32.3553113712878,17017.227671887,0.0,1.0
2015-10-23,40.34,40.34,40.12,40.12,23957,32.84381632405,32.84381632405,32.6646978413705,32.6646978413705,29424.8807892745,0.0,1.0
2015-10-26,39.91,40.173,39.9,40.15,55341,32.4937211079037,32.7078491121979,32.485579358691,32.6891230890086,67971.8799415303,0.0,1.0
2015-10-27,39.65,39.88,39.51,39.88,3551,32.2820356283734,32.4692958602656,32.1680511393956,32.4692958602656,4361.47062164352,0.0,1.0
2015-10-28,39.8,40.18,39.6625,39.886,4123,32.404161866564,32.7135483366468,32.2922128148893,32.4741809097932,5064.02235230533,0.0,1.0
2015-10-29,39.85,39.85,39.53,39.53,12219,32.4448706126275,32.4448706126275,32.184334637821,32.184334637821,15007.831463211,0.0,1.0
2015-10-30,39.72,40.0,39.72,39.81,5201,32.3390278728623,32.5669968508181,32.3390278728623,32.4123036157767,6388.06215239875,0.0,1.0
2015-11-02,40.36,40.38,40.24,40.27,9327,32.8600998224754,32.8763833209008,32.762398831923,32.7868240795611,11455.7692165782,0.0,1.0
2015-11-03,40.29,40.29,40.11,40.13,23918,32.8031075779865,32.8031075779865,32.6565560921578,32.6728395905832,29376.9795349112,0.0,1.0
2015-11-04,39.87,40.13,39.87,40.13,6274,32.4611541110529,32.6728395905832,32.4611541110529,32.6728395905832,7705.96076603533,0.0,1.0
2015-11-05,39.86,39.8699,39.62,39.8108,34781,32.4530123618402,32.4610726935608,32.2576103807353,32.4129549557137,42719.3212310288,0.0,1.0
2015-11-06,39.65,39.68,39.4244,39.46,13863,32.2820356283734,32.3064608760115,32.0983577661348,32.127342393332,17027.053570218,0.0,1.0
2015-11-09,39.29,39.38,39.14,39.38,33003,31.9889326567161,32.0622083996304,31.8668064185255,32.0622083996304,40535.5153269785,0.0,1.0
2015-11-10,39.05,39.06,38.82,39.02,20031,31.7935306756111,31.8016724248239,31.6062704437189,31.769105427973,24602.8211833685,0.0,1.0
2015-11-11,39.28,39.51,39.2723,39.45,14686,31.9807909075034,32.1680511393956,31.9745217606096,32.1192006441193,18037.8928610128,0.0,1.0
2015-11-12,38.87,39.08,38.87,39.0479,4402,31.6469791897825,31.8179559232493,31.6469791897825,31.7918209082765,5406.70055659666,0.0,1.0
2015-11-13,38.64,38.78,38.5101,38.66,31054,31.4597189578903,31.5737034468681,31.3539576356172,31.4760024563157,38141.6808461047,0.0,1.0
2015-11-16,39.03,39.03,38.5817,38.5817,11048,31.7772471771857,31.7772471771857,31.4122525599802,31.4122525599802,13569.5655950205,0.0,1.0
2015-11-17,38.95,39.21,38.94,39.21,16842,31.7121131834841,31.9237986630144,31.7039714342714,31.9237986630144,20685.9724611997,0.0,1.0
2015-11-18,39.14,39.2294,39.02,39.1351,173457,31.8668064185255,31.9395936564871,31.769105427973,31.8628169614113,213046.355848612,0.0,1.0
2015-11-19,39.352,39.41,39.2717,39.3,114249,32.0394115018348,32.0866336472685,31.9740332556568,31.9970744059288,140324.882301366,0.0,1.0
2015-11-20,39.14,39.4972,39.14,39.4972,11487,31.8668064185255,32.1576297004033,31.8668064185255,32.1576297004033,14108.7617659305,0.0,1.0
2015-11-23,38.93,39.1,38.875,39.1,4585,31.6958296850587,31.8342394216747,31.6510500643888,31.8342394216747,5631.46798091679,0.0,1.0
2015-11-24,38.75,38.89,38.5201,38.74,37828,31.54927819923,31.6632626882079,31.3620993848299,31.5411364500173,46461.7602578234,0.0,1.0
2015-11-25,38.91,39.121,38.85,38.98,10039,31.6795461866333,31.8513370950213,31.6306956913571,31.7365384311222,12330.2741680313,0.0,1.0
2015-11-27,38.77,38.92,38.77,38.92,1151,31.5655616976554,31.687687935846,31.5655616976554,31.687687935846,1413.70112236319,0.0,1.0
2015-11-30,39.07,39.24,38.95,39.1934,14825,31.8098141740366,31.9482239106525,31.7121131834841,31.9102833593213,18208.6178445128,0.0,1.0
2015-12-01,39.28,39.33,39.11,39.2132,7531,31.9807909075034,32.0214996535669,31.8423811708874,31.9264040227625,9249.85504128338,0.0,1.0
2015-12-02,39.2665,39.3952,39.19,39.33,4127,31.9697995460662,32.0745838584337,31.907515164589,32.0214996535669,5068.9353014708,0.0,1.0
2015-12-03,39.86,39.86,39.65,39.7601,21773,32.4530123618402,32.4530123618402,32.2820356283734,32.3716762872053,26742.4105449294,0.0,1.0
2015-12-04,40.18,40.2999,39.63,39.63,28362,32.7135483366468,32.8111679097071,32.265752129948,32.265752129948,34835.2660577452,0.0,1.0
2015-12-07,40.11,40.15,39.98,39.98,9398,32.6565560921578,32.6891230890086,32.5507133523927,32.5507133523927,11542.9740642652,0.0,1.0
2015-12-08,39.81,39.82,39.6,39.62,12040,32.4123036157767,32.4204453649894,32.2413268823099,32.2576103807353,14787.9769880563,0.0,1.0
2015-12-09,39.53,39.71,39.3,39.64,54638,32.184334637821,32.3308861236496,31.9970744059288,32.2738938791607,67108.4291256993,0.0,1.0
2015-12-10,39.4101,39.61,39.4101,39.6,11761,32.0867150647606,32.2494686315226,32.0867150647606,32.2413268823099,14445.298783765,0.0,1.0
2015-12-11,38.99,39.12,38.945,39.12,4056,31.7446801803349,31.8505229201001,31.7080423088777,31.8505229201001,4981.73045378376,0.0,1.0
2015-12-14,38.98,38.98,38.79,38.9778,52426,31.7365384311222,31.7365384311222,31.5818451960808,31.7347472462954,64391.568237196,0.0,1.0
2015-12-15,39.19,39.3552,39.15,39.3552,31399,31.907515164589,32.0420168615829,31.8749481677382,32.0420168615829,38565.4227116263,0.0,1.0
2015-12-16,39.93,40.03,39.46,39.69,35070,32.5100046063291,32.5914220984562,32.127342393332,32.3146026252242,43074.2818082338,0.0,1.0
2015-12-17,39.693,39.693,39.53,39.64,1826,32.317045149988,32.317045149988,32.184334637821,32.2738938791607,2242.76129403579,0.0,1.0
2015-12-18,39.04,39.5899,39.01,39.5899,52877,31.7853889263984,32.2331037156051,31.7609636787603,32.2331037156051,64945.5032556025,0.0,1.0
2015-12-21,39.27,39.3,39.14,39.3,13674,31.9726491582906,31.9970744059288,31.8668064185255,31.9970744059288,16794.9167221497,0.0,1.0
2015-12-22,39.59,39.6994,39.4301,39.51,24486,32.2331851330972,32.3222558694842,32.102998563186,32.1680511393956,30074.6183164075,0.0,1.0
2015-12-23,40.11,40.11,39.74,39.94,19980,32.692542623678,32.692542623678,32.3909659402883,32.5539803637422,24513.1683156261,0.0442,1.0
2015-12-24,40.28,40.33,40.2,40.2999,8544,32.8311048836138,32.8718584894773,32.7658991142322,32.8473248187475,10482.5080124479,0.0,1.0
2015-12-28,40.234,40.3199,40.0963,40.127,29488,32.7936115662194,32.8636262610928,32.6813761356714,32.7063988496716,36178.3937583175,0.0,1.0
2015-12-29,40.58,40.68,40.4,40.4,46785,33.0756265187946,33.1571337305216,32.9289135376861,32.9289135376861,57399.8288111396,0.0,1.0
2015-12-30,40.58,40.745,40.53,40.6885,6376,33.0756265187946,33.2101134181441,33.0348729129311,33.1640618435184,7822.62067970132,0.0,1.0
2015-12-31,40.11,40.33,39.8744,40.33,6191,32.692542623678,32.8718584894773,32.5005116328493,32.8718584894773,7595.64689900107,0.0,1.0
2016-01-04,39.416,39.52,39.0611,39.52,18745,32.126882574293,32.211650074489,31.837613479874,32.211650074489,22997.9649687894,0.0,1.0
2016-01-05,39.3,39.32,39.0,39.28,55813,32.0323342086897,32.0486356510351,31.7878125735089,32.0160327663443,68476.1493093114,0.0,1.0
2016-01-06,38.6787,38.79,38.57,38.6,12322,31.5259299022302,31.6166474288823,31.437331563083,31.4617837266011,15117.6806799372,0.0,1.0
2016-01-07,38.02,38.2193,37.93,37.93,39019,30.9890418985848,31.1514857715566,30.9156854080306,30.9156854080306,47871.8375629338,0.0,1.0
2016-01-08,37.57,37.7636,37.57,37.7636,55649,30.6222594458136,30.7800574077169,30.6222594458136,30.7800574077169,68274.9401199338,0.0,1.0
2016-01-11,37.43,37.575,37.2526,37.575,60510,30.5081493493958,30.6263348063999,30.3635555557922,30.6263348063999,74238.8295684954,0.0,1.0
2016-01-12,37.81,37.965,37.54,37.9,22272,30.8178767539582,30.944212932135,30.5978072822955,30.8912332445125,27325.189425707,0.0,1.0
2016-01-13,37.32,37.71,37.2201,37.7,25002,30.4184914164962,30.7363695422313,30.337065711981,30.7282188210586,30674.5862976619,0.0,1.0
2016-01-14,37.32,37.4538,37.01,37.1,36027,30.4184914164962,30.5275480657868,30.1658190601427,30.2391755506969,44200.9967420952,0.0,1.0
2016-01-15,36.1001,36.45,36.01,36.45,40601,29.4241849406392,29.7093786744718,29.3507469428732,29.7093786744718,49812.770109246,0.0,1.0
2016-01-19,36.58,36.9,36.46,36.6711,77801,29.8153380497168,30.076161127243,29.7175293956445,29.8895911196,95452.9033095109,0.0,1.0
2016-01-20,36.0599,36.18,35.4739,36.1021,126855,29.3914190415249,29.489309202809,28.913786780805,29.4258150848737,155636.534868807,0.0,1.0
2016-01-21,35.89,35.92,35.3701,35.85,24559,29.2529382888009,29.2773904523189,28.8291822950325,29.2203354041101,30131.0761092824,0.0,1.0
2016-01-22,36.42,36.4975,36.17,36.32,11857,29.6849265109537,29.7480946000421,29.4811584816363,29.6034192992267,14547.1790149339,0.0,1.0
2016-01-25,36.36,36.5,36.234,36.3736,16517,29.6360221839175,29.7501322803352,29.5333230971416,29.6471071647124,20264.4645179778,0.0,1.0
2016-01-26,36.71,36.79,36.39,36.39,111060,29.9212974249618,29.9865031943434,29.6604743474356,29.6604743474356,136257.88153821,0.0,1.0
2016-01-27,36.7,37.1999,36.66,36.81,67042,29.9131467037891,30.3206012552121,29.8805438190983,30.0028046366888,82252.8443551656,0.0,1.0
2016-01-28,37.03,37.2171,36.8101,37.2171,55686,30.182120502488,30.3346204956292,30.0028861439005,30.3346204956292,68320.334876074,0.0,1.0
2016-01-29,37.2,37.43,36.95,37.0,526347,30.3206827624239,30.5081493493958,30.1169147331065,30.15766833897,645767.397568811,0.0,1.0
2016-02-01,37.3455,37.3455,37.135,37.17,173044,30.4392757554866,30.4392757554866,30.2677030748013,30.2962305989058,212305.140040501,0.0,1.0
2016-02-02,36.64,36.741,36.46,36.56,75039,29.864242376753,29.9465646605972,29.7175293956445,29.7990366073714,92064.2461079213,0.0,1.0
2016-02-03,37.28,37.28,36.9259,36.96,55290,30.3858885318054,30.3858885318054,30.0972714950803,30.1250654542792,67834.4882968453,0.0,1.0
2016-02-04,36.99,37.06,36.5,36.68,10764,30.1495176177973,30.2065726660061,29.7501322803352,29.8968452614437,13206.1933808508,0.0,1.0
2016-02-05,36.74,37.04,36.6931,37.04,40274,29.9457495884799,30.1902712236607,29.90752270618,30.1902712236607,49411.5786157922,0.0,1.0
2016-02-08,35.84,36.1,35.56,36.1,34477,29.2121846829374,29.4241034334275,28.9839644901019,29.4241034334275,42299.3245254175,0.0,1.0
2016-02-09,35.28,35.4194,34.99,35.07,132932,28.7557442972665,28.8693653504139,28.5193733832584,28.5845791526399,163092.316843484,0.0,1.0
2016-02-10,35.53,35.86,35.53,35.7112,46152,28.9595123265839,29.2284861252828,28.9595123265839,29.1072033942331,56623.2104155543,0.0,1.0
2016-02-11,35.16,35.25,34.89,35.1576,75515,28.6579356431942,28.7312921337484,28.4378661715314,28.6559794701127,92648.2435112365,0.0,1.0
2016-02-12,35.56,35.56,35.11,35.2488,36964,28.9839644901019,28.9839644901019,28.6171820373307,28.7303140472077,45350.5882692095,0.0,1.0
2016-02-16,36.3599,36.36,35.83,35.84,457496,29.6359406767058,29.6360221839175,29.2040339617647,29.2121846829374,561295.117703988,0.0,1.0
2016-02-17,36.7764,36.8808,36.71,36.71,11308,29.9754182135485,30.0605117425914,29.9212974249618,29.9212974249618,13873.6189846397,0.0,1.0
2016-02-18,36.85,37.0356,36.84,36.975,14855,30.0354075213795,30.1866849063448,30.0272568002069,30.1372915360382,18225.3811475789,0.0,1.0
2016-02-19,36.87,36.9421,36.7648,36.79,16685,30.0517089637249,30.1104756633801,29.9659633769882,29.9865031943434,20470.5812485597,0.0,1.0
2016-02-22,37.015,37.11,36.9,36.9,7440,30.169894420729,30.2473262718696,30.076161127243,30.076161127243,9128.02664005298,0.0,1.0
2016-02-23,36.82,37.09,36.78,37.04,47968,30.0109553578615,30.2310248295242,29.9783524731707,30.1902712236607,58851.23412232,0.0,1.0
2016-02-24,36.93,37.02,36.2565,36.2565,78990,30.1006132907611,30.1739697813154,29.5516622197801,29.5516622197801,96911.6699324979,0.0,1.0
2016-02-25,37.33,37.39,37.1,37.11,43109,30.4266421376689,30.4755464647051,30.2391755506969,30.2473262718696,52889.7984443607,0.0,1.0
2016-02-26,37.36,37.47,37.2701,37.3201,9733,30.451094301187,30.5407522340866,30.3778193178444,30.4185729237079,11941.2746354349,0.0,1.0
2016-02-29,37.36,37.66,37.3,37.52,35654,30.451094301187,30.6956159363678,30.4021899741508,30.5815058399501,43743.3685247915,0.0,1.0
2016-03-01,38.15,38.2199,37.75,37.79,26073,31.0950012738298,31.151974814827,30.7689724269221,30.8015753116128,31988.5804551212,0.0,1.0
2016-03-02,38.14,38.14,37.8,37.94,21358,31.0868505526571,31.0868505526571,30.8097260327855,30.9238361292033,26203.8162605177,0.0,1.0
2016-03-03,38.6099,38.6099,38.4,38.4,11261,31.4698529405621,31.4698529405621,31.2987693031472,31.2987693031472,13815.9553754888,0.0,1.0
2016-03-04,38.67,38.85,38.66,38.74,39645,31.51883877481,31.6655517559185,31.5106880536373,31.5758938230188,48639.8677614113,0.0,1.0
2016-03-07,38.82,39.01,38.7,38.7,8769,31.6410995924004,31.7959632946816,31.543290938328,31.543290938328,10758.5572051915,0.0,1.0
2016-03-08,38.47,38.6048,38.47,38.6048,17915,31.3558243513561,31.465696072764,31.3558243513561,31.465696072764,21979.650168891,0.0,1.0
2016-03-09,38.38,38.45,38.28,38.33,20149,31.2824678608018,31.3395229090107,31.2009606490749,31.2417142549383,24720.5119315091,0.0,1.0
2016-03-10,38.48,38.77,38.3,38.65,24589,31.3639750725288,31.6003459865369,31.2172620914203,31.5025373324646,30167.8826683148,0.0,1.0
2016-03-11,39.2799,39.33,39.14,39.205,17585,32.0159512591326,32.0567863722078,31.9019226699266,31.9549023575491,21574.7780195338,0.0,1.0
2016-03-14,39.1,39.22,39.1,39.17,5192,31.8693197852358,31.9671284393082,31.8693197852358,31.9263748334447,6369.98848321977,0.0,1.0
2016-03-15,38.7,38.71,38.61,38.648,22436,31.543290938328,31.5514416595007,31.4699344477738,31.50090718823,27526.3986150845,0.0,1.0
2016-03-16,39.31,39.31,38.5511,38.64,14040,32.0404849298624,32.0404849298624,31.4219267000666,31.4943866112919,17225.4696271968,0.0,1.0
2016-03-17,39.8,39.93,39.44,39.47,18521,32.4398702673244,32.5458296425695,32.1464443051074,32.1708964686255,22723.142661347,0.0,1.0
2016-03-18,39.7,39.8,39.5088,39.67,12542,32.3583630555975,32.4398702673244,32.2025212667756,32.3339108920794,15387.5954461753,0.0,1.0
2016-03-21,39.56,39.7,39.5181,39.7,1574,32.2442529591798,32.3583630555975,32.2101014374662,32.3583630555975,1931.11746390368,0.0,1.0
2016-03-22,39.35,39.48,39.29,39.29,19430,32.0730878145532,32.1790471897982,32.024183487517,32.024183487517,23838.3814000308,0.0,1.0
2016-03-23,39.25,39.46,39.25,39.32,23706,31.9915806028262,32.1627457474528,31.9915806028262,32.0486356510351,29084.5429474592,0.0,1.0
2016-03-24,38.85,38.95,38.745,38.95,1753,31.6655517559185,31.7470589676454,31.5799691836052,31.7470589676454,2150.72993279743,0.0,1.0
2016-03-28,39.0201,39.15,39.0201,39.15,1106,31.804195523066,31.9100733910993,31.804195523066,31.9100733910993,1356.93514299712,0.0,1.0
2016-03-29,39.44,39.445,38.83,38.83,11208,32.1464443051074,32.1505196656938,31.6492503135731,31.6492503135731,13750.9304545314,0.0,1.0
2016-03-30,39.92,40.148,39.84,39.84,4169,32.5376789213968,32.7235153641342,32.4724731520152,32.4724731520152,5114.88482021248,0.0,1.0
2016-03-31,40.11,40.31,40.1014,40.1627,49099,32.692542623678,32.8555570471319,32.6855330034695,32.7354969242581,60238.8413978442,0.0,1.0
2016-04-01,40.11,40.11,39.8,39.8,11550,32.692542623678,32.692542623678,32.4398702673244,32.4398702673244,14170.5252275016,0.0,1.0
2016-04-04,40.04,40.21,39.99,40.04,16284,32.6354875754691,32.7740498354049,32.5947339696056,32.6354875754691,19978.6002428256,0.0,1.0
2016-04-05,39.72,39.79,39.72,39.77,10085,32.3746644979429,32.4317195461518,32.3746644979429,32.4154181038064,12373.1382614159,0.0,1.0
2016-04-06,40.3599,40.3599,40.14,40.14,13391,32.8962291457836,32.8962291457836,32.7169947871961,32.7169947871961,16429.2210667943,0.0,1.0
2016-04-07,39.9,40.178,39.9,40.02,35846,32.5213774790514,32.7479675276523,32.5213774790514,32.6191861331237,43978.9305025993,0.0,1.0
2016-04-08,40.54,40.54,40.2996,40.2996,5743,33.0430236341038,33.0430236341038,32.8470802971123,32.8470802971123,7046.00228411617,0.0,1.0
2016-04-11,40.44,40.7299,40.4301,40.64,3616,32.9615164223769,33.1978058291733,32.9534472084159,33.1245308458308,4436.41724871392,0.0,1.0
2016-04-12,40.6,40.69,40.31,40.53,9834,33.09192796114,33.1652844516943,32.8555570471319,33.0348729129311,12065.1900508442,0.0,1.0
2016-04-13,40.95,40.96,40.81,40.96,8965,33.3772032021843,33.385353923357,33.2630931057666,33.385353923357,10999.0267242036,0.0,1.0
2016-04-14,41.0985,41.18,40.9374,41.18,33391,33.4982414115988,33.5646697891563,33.3669332935067,33.5646697891563,40966.9270884421,0.0,1.0
2016-04-15,40.8972,40.97,40.851,40.97,3429,33.3341673943925,33.3935046445297,33.2965110625746,33.3935046445297,4206.98969741151,0.0,1.0
2016-04-18,41.13,41.13,41.02,41.02,69310,33.5239161832928,33.5239161832928,33.4342582503932,33.4342582503932,85035.4202180205,0.0,1.0
2016-04-19,41.78,41.79,41.65,41.745,15368,34.053713059518,34.0618637806907,33.9477536842729,34.0251855354135,18854.7733070341,0.0,1.0
2016-04-20,41.34,41.48,41.2551,41.48,53349,33.6950813279194,33.8091914243371,33.6258817051632,33.8091914243371,65453.1039274444,0.0,1.0
2016-04-21,40.5799,41.14,40.46,40.94,48556,33.0755450115829,33.5320669044655,32.9778178647223,33.3690524810116,59572.6426793565,0.0,1.0
2016-04-22,40.48,40.59,40.3515,40.4715,26109,32.9941193070677,33.0837772399673,32.8893825399986,32.9871911940709,32032.7483259601,0.0,1.0
2016-04-25,40.43,40.45,40.3701,40.3701,1906,32.9533657012042,32.9696671435496,32.9045428813798,32.9045428813798,2338.44338386303,0.0,1.0
2016-04-26,40.5,40.67,40.5,40.67,9237,33.0104207494131,33.1489830093489,33.0104207494131,33.1489830093489,11332.739526098,0.0,1.0
2016-04-27,40.76,40.93,40.76,40.79,7407,33.2223394999031,33.3609017598389,33.2223394999031,33.2467916634212,9087.53942511726,0.0,1.0
2016-04-28,40.49,40.859,40.49,40.78,5035,33.0022700282404,33.3030316395128,33.0022700282404,33.2386409422485,6177.36749094982,0.0,1.0
2016-04-29,40.72,40.86,40.623,40.69,23346,33.1897366152123,33.3038467116301,33.1106746198372,33.1652844516943,28642.8642390695,0.0,1.0
2016-05-02,41.18,41.23,41.06,41.09,6528,33.5646697891563,33.6054233950198,33.466861135084,33.4913132986021,8009.10724546584,0.0,1.0
2016-05-03,40.72,40.97,40.7,40.94,12796,33.1897366152123,33.3935046445297,33.173435172867,33.3690524810116,15699.2243126503,0.0,1.0
2016-05-04,40.25,40.48,40.2,40.47,4227,32.8066527200957,32.9941193070677,32.7658991142322,32.985968585895,5186.04416767526,0.0,1.0
2016-05-05,39.86,40.16,39.755,40.16,10678,32.4887745943606,32.7332962295415,32.4031920220473,32.7332962295415,13100.6812449578,0.0,1.0
2016-05-06,39.94,39.983,39.848,39.848,24447,32.5539803637422,32.5890284647848,32.4789937289534,32.4789937289534,29993.6649555611,0.0,1.0
2016-05-09,40.07,40.07,40.07,40.07,432,32.6599397389872,32.6599397389872,32.6599397389872,32.6599397389872,530.014450067592,0.0,1.0
2016-05-10,40.3,40.36,40.24,40.36,2893,32.8474063259592,32.8963106529953,32.798501998923,32.8963106529953,3549.37917603135,0.0,1.0
2016-05-11,40.12,40.3319,40.0201,40.21,29806,32.7006933448507,32.8734071265001,32.6192676403355,32.7740498354049,36568.5432840617,0.0,1.0
2016-05-12,40.2383,40.25,40.08,40.2,6381,32.7971163763237,32.8066527200957,32.6680904601599,32.7658991142322,7828.75510620671,0.0,1.0
2016-05-13,39.83,40.09,39.83,40.08,8338,32.4643224308425,32.6762411813326,32.4643224308425,32.6680904601599,10229.769640425,0.0,1.0
2016-05-16,39.97,40.0099,39.7975,39.9,7299,32.5784325272603,32.6109539047393,32.4378325870313,32.5213774790514,8955.03581260035,0.0,1.0
2016-05-17,39.71,40.0,39.6801,40.0,14708,32.3665137767702,32.6028846907783,32.3421431204638,32.6028846907783,18045.0290083198,0.0,1.0
2016-05-18,39.53,39.88,39.45,39.56,6731,32.2198007956617,32.505076036706,32.1545950262801,32.2442529591798,8258.16496158556,0.0,1.0
2016-05-19,39.42,39.487,39.36,39.36,9721,32.1301428627621,32.1847526946191,32.0812385357259,32.0812385357259,11926.5520118219,0.0,1.0
2016-05-20,39.82,39.8766,39.7044,39.75,7709,32.4561717096698,32.5023047915073,32.3619493729135,32.399116661461,9458.05878604415,0.0,1.0
2016-05-23,39.85,39.9514,39.68,39.68,11395,32.4806238731879,32.563272185879,32.3420616132521,32.3420616132521,13980.3580058338,0.0,1.0
2016-05-24,40.09,40.17,40.07,40.15,5043,32.6762411813326,32.7414469507141,32.6599397389872,32.7251455083688,6187.18257335849,0.0,1.0
2016-05-25,40.23,40.4068,40.23,40.4068,903,32.7903512777503,32.9344560280836,32.7903512777503,32.9344560280836,1107.8774268774,0.0,1.0
2016-05-26,40.5705,40.6099,40.539,40.57,2364,33.0678833336806,33.099997175101,33.0422085619866,33.0674757976219,2900.35685175877,0.0,1.0
2016-05-27,40.27,40.52,40.27,40.39,2341,32.8229541624411,33.0267221917585,32.8229541624411,32.9207628165134,2872.13848983387,0.0,1.0
2016-05-31,40.35,40.48,40.3,40.36,57420,32.8881599318226,32.9941193070677,32.8474063259592,32.8963106529953,70447.7539881509,0.0,1.0
2016-06-01,40.6,40.6,40.4558,40.4923,3329,33.09192796114,33.09192796114,32.9743945618298,33.0041446941101,4084.30116730328,0.0,1.0
2016-06-02,40.46,40.47,40.31,40.34,19802,32.9778178647223,32.985968585895,32.8555570471319,32.88000921065,24294.7827320335,0.0,1.0
2016-06-03,40.95,40.97,40.63,40.85,12831,33.3772032021843,33.3935046445297,33.1163801246581,33.2956959904574,15742.1652981882,0.0,1.0
2016-06-06,41.17,41.27,41.03,41.03,9803,33.5565190679836,33.6380262797106,33.4424089715659,33.4424089715659,12027.1566065107,0.0,1.0
2016-06-07,41.625,41.6533,41.47,41.47,3655,33.9273768813412,33.9504434222599,33.8010407031644,33.8010407031644,4484.26577545613,0.0,1.0
2016-06-08,41.582,41.73,41.5803,41.73,3446,33.8923287802986,34.0129594536545,33.8909431576993,34.0129594536545,4227.84674752992,0.0,1.0
2016-06-09,41.11,41.21,41.03,41.21,5882,33.5076147409474,33.5891219526744,33.4424089715659,33.5891219526744,7216.53934096662,0.0,1.0
2016-06-10,40.17,40.5,40.0601,40.5,23925,32.7414469507141,33.0104207494131,32.6518705250262,33.0104207494131,29353.2308283962,0.0,1.0
2016-06-13,39.32,39.54,39.24,39.54,9523,32.0486356510351,32.2279515168344,31.9834298816535,32.2279515168344,11683.6287222076,0.0,1.0
2016-06-14,38.88,39.08,38.651,39.08,5058,31.6900039194365,31.8530183428904,31.5033524045818,31.8530183428904,6205.58585287473,0.0,1.0
2016-06-15,39.02,39.34,39.02,39.19,27957,31.8041140158543,32.0649370933805,31.8041140158543,31.9426762757901,34300.0323623603,0.0,1.0
2016-06-16,39.02,39.02,38.37,38.59,13118,31.8041140158543,31.8041140158543,31.2743171396291,31.4536330054284,16094.2813795988,0.0,1.0
2016-06-17,39.59,39.625,39.26,39.28,51865,32.2687051226979,32.2972326468023,31.9997313239989,32.0160327663443,63632.406140638,0.0,1.0
2016-06-20,40.34,40.69,40.34,40.69,12701,32.88000921065,33.1652844516943,32.88000921065,33.1652844516943,15582.6702090474,0.0,1.0
2016-06-21,40.45,40.76,40.43,40.45,45212,32.9696671435496,33.2223394999031,32.9533657012042,32.9696671435496,55469.938232537,0.0,1.0
2016-06-22,39.46,39.83,39.46,39.8,3968,32.8054301119198,33.1130329791628,32.8054301119198,33.0880922061431,4772.90739569081,0.7885,1.0
2016-06-23,40.51,40.52,40.04,40.05,18449,33.6783571676095,33.6866707586161,33.2876183903008,33.2959319813073,22191.3731207409,0.0,1.0
2016-06-24,37.39,38.618,37.39,38.27,10382,31.0845167735601,32.1054257491667,31.0845167735601,31.8161127821381,12487.9850257213,0.0,1.0
2016-06-27,36.47,36.9,36.18,36.9,81310,30.3196664009558,30.6771508142382,30.0785722617653,30.6771508142382,97803.7047236944,0.0,1.0
2016-06-28,37.38,37.38,36.91,37.08,14711,31.0762031825535,31.0762031825535,30.6854644052448,30.8267954523565,17695.1211436511,0.0,1.0
2016-06-29,37.83,38.07,37.81,38.07,14303,31.4503147778491,31.6498409620068,31.433687595836,31.6498409620068,17204.3584880458,0.0,1.0
2016-06-30,38.59,38.6072,38.19,38.34,27648,32.0821476943483,32.0964470708796,31.7496040540856,31.8743079191841,33256.387015136,0.0,1.0
2016-07-01,38.9,39.144,38.9,39.144,136142,32.339869015552,32.5427206361122,32.339869015552,32.5427206361122,163758.35651818,0.0,1.0
2016-07-05,37.62,38.15,37.6,38.15,15014,31.2757293667112,31.7163496900593,31.259102184698,31.7163496900593,18059.5845864168,0.0,1.0
2016-07-06,37.42,37.42,36.975,37.27,28236,31.1094575465798,31.1094575465798,30.7395027467875,30.9847536814813,33963.6626070377,0.0,1.0
2016-07-07,37.48,37.84,37.3664,37.65,8655,31.1593390926192,31.4586283688557,31.0648966987846,31.3006701397309,10410.6636869214,0.0,1.0
2016-07-08,37.78,37.78,37.68,37.75,10476,31.4087468228163,31.4087468228163,31.3256109127506,31.3838060497966,12601.0528924539,0.0,1.0
2016-07-11,38.53,38.67,38.32,38.32,33977,32.0322661483089,32.1486564224009,31.857680737171,31.857680737171,40869.2224252487,0.0,1.0
2016-07-12,38.485,38.82,38.485,38.82,4894,31.9948549887794,32.2733602874994,31.9948549887794,32.2733602874994,5886.74616797147,0.0,1.0
2016-07-13,38.69,38.89,38.67,38.71,26934,32.165283604414,32.3315554245454,32.1486564224009,32.1819107864272,32397.5523678267,0.0,1.0
2016-07-14,39.037,39.1199,38.93,38.93,2412,32.4537652123419,32.5226848817864,32.3648097885717,32.3648097885717,2901.27334637254,0.0,1.0
2016-07-15,38.58,38.6,38.5201,38.6,7178,32.0738341033418,32.0904612853549,32.0240356932124,32.0904612853549,8634.0547596443,0.0,1.0
2016-07-18,38.81,38.85,38.75,38.81,4947,32.2650466964928,32.2983010605191,32.2151651504534,32.2650466964928,5950.49719921433,0.0,1.0
2016-07-19,38.5478,38.5478,38.5478,38.5478,502,32.0470643403006,32.0470643403006,32.0470643403006,32.0470643403006,603.8305223379,0.0,1.0
2016-07-20,38.8788,38.909,38.7398,38.7398,838,32.322244202618,32.3473512474579,32.2066852876267,32.2066852876267,1007.98800342462,0.0,1.0
2016-07-21,38.65,38.7,38.54,38.67,17225,32.1320292403877,32.1735971954206,32.0405797393155,32.1486564224009,20719.085153925,0.0,1.0
2016-07-22,38.63,38.765,38.63,38.71,723,32.1154020583746,32.2276355369633,32.1154020583746,32.1819107864272,869.660294124107,0.0,1.0
2016-07-25,38.74,38.7911,38.74,38.7911,2834,32.2068515594469,32.2493340094904,32.2068515594469,32.2493340094904,3408.87589702312,0.0,1.0
2016-07-26,38.59,38.69,38.49,38.69,3048,32.0821476943483,32.165283604414,31.9990117842826,32.165283604414,3666.28572128669,0.0,1.0
2016-07-27,39.0051,39.0051,38.6849,38.8001,2872,32.427244857031,32.427244857031,32.1610436730007,32.2568162413963,3454.5841835746,0.0,1.0
2016-07-28,38.98,39.145,38.92,39.145,20807,32.4063777436045,32.5435519952129,32.3564961975651,32.5435519952129,25027.6925862245,0.0,1.0
2016-07-29,39.58,39.71,39.3781,39.3781,44769,32.9051932039986,33.013269887084,32.737341801576,32.737341801576,53850.3758058674,0.0,1.0
2016-08-01,39.445,39.58,39.3955,39.57,6478,32.7929597254099,32.9051932039986,32.7518074499274,32.8968796129921,7792.06000738032,0.0,1.0
2016-08-02,39.37,39.38,39.32,39.349,3420,32.7306077928607,32.7389213838673,32.6890398378278,32.7131492517469,4113.7457896327,0.0,1.0
2016-08-03,39.06,39.09,38.96,39.09,3517,32.4728864716571,32.4978272446768,32.3897505615914,32.4978272446768,4230.42220530357,0.0,1.0
2016-08-04,39.29,39.339,39.2799,39.2799,6334,32.6640990648081,32.7048356607403,32.6557023378915,32.6557023378915,7618.84965834315,0.0,1.0
2016-08-05,39.2801,39.43,39.24,39.24,10642,32.6558686097116,32.7804893389001,32.6225311097753,32.6225311097753,12800.7259337051,0.0,1.0
2016-08-08,39.4667,39.51,39.26,39.26,10667,32.8110002178942,32.8469980669526,32.6391582917884,32.6391582917884,12830.7971748573,0.0,1.0
2016-08-09,39.9306,39.9306,39.8029,39.8029,1114,33.1966677046889,33.1966677046889,33.090503147535,33.090503147535,1339.97450574586,0.0,1.0
2016-08-10,40.2691,40.29,40.2255,40.24,2800,33.4780827602613,33.495458165465,33.4418355034726,33.4538902104321,3367.97900905601,0.0,1.0
2016-08-11,40.7222,40.7999,40.6501,40.71,3495,33.8547715687689,33.9193681708899,33.7948305776115,33.8446289877409,4203.95951308956,0.0,1.0
2016-08-12,40.72,40.7237,40.655,40.655,1672,33.8529425787474,33.8560186074199,33.7989042372048,33.7989042372048,2011.16460826488,0.0,1.0
2016-08-15,40.7782,40.8591,40.6744,40.73,7015,33.9013276784057,33.9685846296488,33.8150326037575,33.861256169754,8437.9902673314,0.0,1.0
2016-08-16,40.89,40.9496,40.8301,40.8301,7295,33.9942736258591,34.0438226282583,33.9444752157298,33.9444752157298,8774.78816823701,0.0,1.0
2016-08-17,40.75,40.75,40.533,40.589,1686,33.8778833517672,33.8778833517672,33.6974784269246,33.7440345365614,2028.00450331015,0.0,1.0
2016-08-18,41.2,41.2,40.97,40.97,5620,34.2519949470627,34.2519949470627,34.0607823539117,34.0607823539117,6760.01501103387,0.0,1.0
2016-08-19,40.66,40.86,40.62,40.86,6995,33.803061032708,33.9693328528394,33.7698066686818,33.9693328528394,8413.93327440959,0.0,1.0
2016-08-22,40.715,40.77,40.6,40.63,6012,33.8487857832442,33.8945105337803,33.7531794866686,33.7781202596883,7231.53207230169,0.0,1.0
2016-08-23,40.9199,41.0528,40.87,41.02,4299,34.0191312629687,34.129618887446,33.977646443846,34.1023503089445,5171.05062854708,0.0,1.0
2016-08-24,40.53,40.8,40.52,40.76,67906,33.6949843496226,33.9194513068,33.6866707586161,33.8861969427737,81680.708067485,0.0,1.0
2016-08-25,40.52,40.59,40.4924,40.59,6004,33.6866707586161,33.7448658956621,33.6637252474379,33.7448658956621,7221.90927513296,0.0,1.0
2016-08-26,40.24,40.74,40.115,40.69,5402,33.4538902104321,33.8695697607606,33.34997032285,33.8280018057277,6497.79378818594,0.0,1.0
2016-08-29,40.22,40.28,40.22,40.25,670,33.437263028419,33.4871445744584,33.437263028419,33.4622038014387,805.909262881261,0.0,1.0
2016-08-30,40.21,40.3,40.21,40.3,697,33.4289494374124,33.5037717564716,33.4289494374124,33.5037717564716,838.386203325731,0.0,1.0
2016-08-31,40.0154,40.0999,39.9001,40.0981,1350,33.2671669564246,33.3374168004301,33.1713112521189,33.3359203540489,1623.84702222344,0.0,1.0
2016-09-01,40.15,40.26,40.06,40.095,19726,33.379067891373,33.4705173924453,33.3042455723139,33.3333431408369,23727.4121187997,0.0,1.0
2016-09-02,40.58,40.58,40.31,40.33,87742,33.7365523046555,33.7365523046555,33.5120853474781,33.5287125294913,105540.433647355,0.0,1.0
2016-09-06,40.98,41.0,40.84,40.84,4991,34.0690959449182,34.0857231269314,33.9527056708263,33.9527056708263,6003.42258364235,0.0,1.0
2016-09-07,41.0211,41.1,41.0211,41.1,14099,34.1032648039552,34.1688590369971,34.1032648039552,34.1688590369971,16958.9771602431,0.0,1.0
2016-09-08,40.952,41.1038,40.952,41.1038,3168,34.0458178900998,34.1720182015795,34.0458178900998,34.1720182015795,3810.62767881767,0.0,1.0
2016-09-09,40.3957,40.5725,40.2015,40.5725,4430,33.5833328224044,33.7303171114006,33.4218828850569,33.7303171114006,5328.62393218506,0.0,1.0
2016-09-12,40.54,40.54,40.2644,40.2644,3745,33.7032979406292,33.7032979406292,33.4741753724882,33.4741753724882,4504.67192461242,0.0,1.0
2016-09-13,40.174,40.4513,40.1,40.4513,1747,33.3990205097888,33.6295563884009,33.3374999363402,33.6295563884009,2101.37833172174,0.0,1.0
2016-09-14,40.18,40.41,40.18,40.41,4067,33.4040086643927,33.5952212575438,33.4040086643927,33.5952212575438,4891.98951065387,0.0,1.0
2016-09-15,40.4022,40.522,40.3856,40.522,943,33.5887366565587,33.6883334768174,33.5749360954878,33.6883334768174,1134.28721626422,0.0,1.0
2016-09-16,39.8822,39.8822,39.8822,39.8822,551,33.1564299242171,33.1564299242171,33.1564299242171,33.1564299242171,662.770154996381,0.0,1.0
2016-09-19,40.2695,40.335,40.2695,40.33,4949,33.4784153039015,33.5328693249946,33.4784153039015,33.5287125294913,5952.90289850651,0.0,1.0
2016-09-20,40.36,40.43,40.36,40.392,21318,33.553653302511,33.611848439557,33.553653302511,33.580256793732,25642.3487553772,0.0,1.0
2016-09-21,40.97,40.97,40.5358,40.55,8228,34.0607823539117,34.0607823539117,33.6998062324065,33.7116115316358,9897.04688804031,0.0,1.0
2016-09-22,41.4108,41.5586,41.4108,41.5,34725,34.4272454454812,34.5501203205583,34.4272454454812,34.5014026772598,41768.9539605251,0.0,1.0
2016-09-23,41.3,41.3736,41.21,41.21,1970,34.3351308571284,34.3963188869368,34.2603085380693,34.2603085380693,2369.61380280013,0.0,1.0
2016-09-26,41.015,41.18,41.015,41.14,2829,34.0981935134412,34.2353677650496,34.0981935134412,34.2021134010233,3402.86164879267,0.0,1.0
2016-09-27,41.01,41.0189,40.73,40.73,3579,34.0940367179379,34.1014358139338,33.861256169754,33.861256169754,4304.99888336125,0.0,1.0
2016-09-28,41.39,41.43,41.03,41.03,9086,34.4099531761875,34.4432075402138,34.1106638999511,34.1106638999511,10929.0918843868,0.0,1.0
2016-09-29,41.08,41.28,40.94,41.15,76250,34.1522318549839,34.3185036751153,34.035841580892,34.2104269920299,91717.2855144719,0.0,1.0
2016-09-30,41.18,41.24,40.88,40.97,11517,34.2353677650496,34.285249311089,33.9859600348525,34.0607823539117,13853.219374035,0.0,1.0
2016-10-03,41.0976,41.17,41.0976,41.17,2586,34.1668637751555,34.227054174043,34.1668637751555,34.227054174043,3110.56918479245,0.0,1.0
2016-10-04,40.81,40.96,40.785,40.94,1869,33.9277648978066,34.0524687629051,33.9069809202901,34.035841580892,2248.12598854489,0.0,1.0
2016-10-05,41.1651,41.1748,41.08,41.08,823,34.2229805144498,34.2310446977262,34.1522318549839,34.1522318549839,989.945258733251,0.0,1.0
2016-10-06,40.8125,40.9199,40.7999,40.9199,3659,33.9298432955582,34.0191312629687,33.9193681708899,34.0191312629687,4401.22685504856,0.0,1.0
2016-10-07,40.61,40.8799,40.41,40.8799,15665,33.7614930776752,33.9858768989425,33.5952212575438,33.9858768989425,18842.6397060223,0.0,1.0
2016-10-10,40.73,40.8445,40.73,40.75,3821,33.861256169754,33.9564467867792,33.861256169754,33.8778833517672,4596.08849771537,0.0,1.0
2016-10-11,40.32,40.67,40.252,40.67,5398,33.5203989384847,33.8113746237146,33.46386651964,33.8113746237146,6492.98238960156,0.0,1.0
2016-10-12,40.18,40.34,40.085,40.28,5624,33.4040086643927,33.5370261204978,33.3250295498303,33.4871445744584,6764.82640961823,0.0,1.0
2016-10-13,40.0,40.07,39.9,39.95,15012,33.2543640262745,33.3125591633205,33.1712281162088,33.2127960712417,18057.1788871246,0.0,1.0
2016-10-14,40.41,40.56,40.38,40.47,16661,33.5952212575438,33.7199251226424,33.5702804845241,33.6451028035832,20040.6779535294,0.0,1.0
2016-10-17,39.9801,40.13,39.93,40.13,1392,33.2378199801714,33.3624407093599,33.1961688892285,33.3624407093599,1674.36670735928,0.0,1.0
2016-10-18,40.2501,40.3441,40.15,40.26,2696,33.4622869373488,33.5404346928105,33.379067891373,33.4705173924453,3242.8826458625,0.0,1.0
2016-10-19,40.53,40.57,40.4501,40.55,9401,33.6949843496226,33.7282387136489,33.6285587574802,33.7116115316358,11307.9895229056,0.0,1.0
2016-10-20,40.2699,40.4,40.17,40.3,4640,33.4787478475418,33.5869076665373,33.3956950733862,33.5037717564716,5581.22235786425,0.0,1.0
2016-10-21,40.22,40.22,40.0451,40.0467,1267,33.437263028419,33.437263028419,33.2918583217141,33.2931884962752,1524.01050159785,0.0,1.0
2016-10-24,39.93,40.1,39.9,40.1,1409,33.1961688892285,33.3374999363402,33.1712281162088,33.3374999363402,1694.81515134283,0.0,1.0
2016-10-25,39.93,39.93,39.93,39.93,189,33.1961688892285,33.1961688892285,33.1961688892285,33.1961688892285,227.338583111281,0.0,1.0
2016-10-26,39.98,40.05,39.87,40.05,5429,33.2377368442614,33.2959319813073,33.1462873431891,33.2959319813073,6530.27072863039,0.0,1.0
2016-10-27,39.9,39.96,39.89,39.96,7258,33.1712281162088,33.2211096622482,33.1629145252022,33.2211096622482,8730.28273133163,0.0,1.0
2016-10-28,39.83,39.83,39.75,39.75,3320,33.1130329791628,33.1130329791628,33.0465242511103,33.0465242511103,3993.46082502356,0.0,1.0
2016-10-31,39.81,39.88,39.7701,39.85,18498,33.0964057971497,33.1546009341957,33.0632345690335,33.129660161176,22250.3127533993,0.0,1.0
2016-11-01,40.1122,40.16,40.06,40.1,54152,33.3476425173682,33.3873814823796,33.3042455723139,33.3374999363402,65136.7140351433,0.0,1.0
2016-11-02,39.69,39.89,39.6353,39.84,13573,32.9966427050709,33.1629145252022,32.9511673622649,33.1213465701694,16326.278246399,0.0,1.0
2016-11-03,39.58,39.759,39.57,39.74,49411,32.9051932039986,33.0540064830162,32.8968796129921,33.0382106601037,59434.0038630239,0.0,1.0
2016-11-04,39.301,39.61,39.301,39.59,7478,32.6732440149154,32.9301339770183,32.6732440149154,32.9135067950052,8994.90965347173,0.0,1.0
2016-11-07,40.18,40.18,39.89,39.89,30232,33.4040086643927,33.4040086643927,33.1629145252022,33.1629145252022,36364.5505006363,0.0,1.0
2016-11-08,40.08,40.16,39.98,40.04,26188,33.320872754327,33.3873814823796,33.2377368442614,33.2876183903008,31500.2265318425,0.0,1.0
2016-11-09,40.2,40.24,39.97,40.24,40880,33.4206358464059,33.4538902104321,33.2294232532548,33.4538902104321,49172.4935322178,0.0,1.0
2016-11-10,40.1,40.13,39.72,40.06,42426,33.3374999363402,33.3624407093599,33.0215834780906,33.3042455723139,51032.0990850752,0.0,1.0
2016-11-11,39.682,40.02,39.53,40.02,11130,32.9899918322656,33.2709912082876,32.8636252489658,33.2709912082876,13387.7165609977,0.0,1.0
2016-11-14,39.2501,39.43,39.09,39.33,84932,32.6309278366919,32.7804893389001,32.4978272446768,32.6973534288344,102160.426141838,0.0,1.0
2016-11-15,39.67,39.67,39.37,39.4,15644,32.9800155230577,32.9800155230577,32.7306077928607,32.7555485658804,18817.3798634544,0.0,1.0
2016-11-16,39.4507,39.6,39.4507,39.6,12693,32.7976984722837,32.9218203860118,32.7976984722837,32.9218203860118,15267.7705578386,0.0,1.0
2016-11-17,39.73,39.86,39.7,39.7841,2908,33.0298970690971,33.1379737521825,33.0049562960774,33.0748735964427,3497.88677083389,0.0,1.0
2016-11-18,39.6,39.64,39.55,39.59,33415,32.9218203860118,32.955074750038,32.8802524309789,32.9135067950052,40193.2209241452,0.0,1.0
2016-11-21,39.63,39.66,39.4106,39.64,5851,32.9467611590315,32.9717019320512,32.7643609723473,32.955074750038,7037.87327928097,0.0,1.0
2016-11-22,39.47,39.47,39.29,39.32,17305,32.8137437029264,32.8137437029264,32.6640990648081,32.6890398378278,20815.3131256122,0.0,1.0
2016-11-23,39.09,39.13,39.0,39.11,17503,32.4978272446768,32.531081608703,32.4230049256176,32.5144544266899,21053.4773555383,0.0,1.0
2016-11-25,39.83,39.88,39.66,39.66,23440,33.1130329791628,33.1546009341957,32.9717019320512,32.9717019320512,28194.7957043832,0.0,1.0
2016-11-28,39.52,39.86,39.52,39.86,14251,32.8553116579592,33.1379737521825,32.8553116579592,33.1379737521825,17141.810306449,0.0,1.0
2016-11-29,40.03,40.11,39.937,39.937,6802,33.2793047992942,33.3458135273468,33.2019884029331,33.2019884029331,8181.78329271394,0.0,1.0
2016-11-30,39.84,39.8495,39.76,39.83,15882,33.1213465701694,33.1292444816256,33.0548378421169,33.1130329791628,19103.6580792242,0.0,1.0
2016-12-01,39.64,39.72,39.62,39.72,2000,32.955074750038,33.0215834780906,32.9384475680249,33.0215834780906,2405.69929218287,0.0,1.0
2016-12-02,39.73,39.78,39.6212,39.6212,6337,33.0298970690971,33.07146502413,32.9394451989457,32.9394451989457,7622.45820728143,0.0,1.0
2016-12-05,40.27,40.31,40.06,40.22,10040,33.4788309834519,33.5120853474781,33.3042455723139,33.437263028419,12076.610446758,0.0,1.0
2016-12-06,40.379,40.46,40.26,40.27,6334,33.5694491254235,33.6367892125767,33.4705173924453,33.4788309834519,7618.84965834313,0.0,1.0
2016-12-07,40.57,40.57,40.3,40.3,2615,33.7282387136489,33.7282387136489,33.5037717564716,33.5037717564716,3145.4518245291,0.0,1.0
2016-12-08,39.99,40.07,39.86,40.07,11492,33.2460504352679,33.3125591633205,33.1379737521825,33.3125591633205,13823.1481328828,0.0,1.0
2016-12-09,40.25,40.25,40.03,40.09,6796,33.4622038014387,33.4622038014387,33.2793047992942,33.3291863453336,8174.56619483739,0.0,1.0
2016-12-12,39.96,40.14,39.91,40.14,63299,33.2211096622482,33.3707543003665,33.1795417072154,33.3707543003665,76139.1797479417,0.0,1.0
2016-12-13,40.4886,40.52,40.2,40.2,20169,33.6605660828554,33.6866707586161,33.4206358464059,33.4206358464059,24260.2745120182,0.0,1.0
2016-12-14,39.7911,40.331,39.7911,40.331,1650,33.0806931101473,33.5295438885919,33.0806931101473,33.5295438885919,1984.70191605086,0.0,1.0
2016-12-15,39.42,39.59,39.4088,39.48,8204,32.7721757478935,32.9135067950052,32.7628645259662,32.8220572939329,9868.17849653413,0.0,1.0
2016-12-16,39.96,40.12,39.7692,39.7692,22696,33.2211096622482,33.3541271183533,33.0624863458429,33.0624863458429,27299.8755676912,0.0,1.0
2016-12-19,39.98,40.09,39.98,40.05,2878,33.2377368442614,33.3291863453336,33.2377368442614,33.2959319813073,3461.80128145114,0.0,1.0
2016-12-20,39.93,40.007,39.8301,39.8301,19427,33.1961688892285,33.2601835399791,33.1131161150729,33.1131161150729,23367.7600746183,0.0,1.0
2016-12-21,40.175,40.29,40.11,40.26,25672,33.3998518688894,33.495458165465,33.3458135273468,33.4705173924453,30879.5561144593,0.0,1.0
2016-12-22,40.185,40.28,40.185,40.27,4793,33.408165459896,33.4871445744584,33.408165459896,33.4788309834519,5765.25835371625,0.0,1.0
2016-12-23,40.2301,40.32,40.18,40.18,2907,33.4456597553356,33.5203989384847,33.4040086643927,33.4040086643927,3496.6839211878,0.0,1.0
2016-12-27,40.3701,40.44,40.32,40.39,5381,33.5620500294276,33.6201620305635,33.5203989384847,33.5785940755307,6472.53394561801,0.0,1.0
2016-12-28,40.3,40.3,40.22,40.22,2709,33.5037717564716,33.5037717564716,33.437263028419,33.437263028419,3258.51969126169,0.0,1.0
2016-12-29,40.59,40.59,40.5407,40.5407,827,33.7448658956621,33.7448658956621,33.7038798919997,33.7038798919997,994.756657317615,0.0,1.0
2016-12-30,40.81,40.99,40.75,40.9,12631,33.9277648978066,34.0774095359248,33.8778833517672,34.0025872168657,15193.1938797809,0.0,1.0
2017-01-03,40.79,40.82,40.57,40.6,143804,33.9111377157934,33.9360784888131,33.7282387136489,33.7531794866686,172974.590506533,0.0,1.0
2017-01-04,41.18,41.18,41.05,41.057,5413,34.2353677650496,34.2353677650496,34.1272910819642,34.1331105956688,6511.02513429293,0.0,1.0
2017-01-05,41.5519,41.58,41.2,41.2,11742,34.5445502145839,34.5679114053123,34.2519949470627,34.2519949470627,14123.8605444056,0.0,1.0
2017-01-06,41.52,41.58,41.3713,41.41,9072,34.5180298592729,34.5679114053123,34.3944067610053,34.4265803582007,10912.2519893415,0.0,1.0
2017-01-09,41.45,41.45,41.38,41.38,23871,34.459834722227,34.459834722227,34.401639585181,34.401639585181,28713.2239018486,0.0,1.0
2017-01-10,41.42,41.63,41.42,41.63,44211,34.4348939492073,34.6094793603452,34.4348939492073,34.6094793603452,53179.1857033483,0.0,1.0
2017-01-11,41.58,41.6294,41.32,41.32,63307,34.5679114053123,34.6089805448848,34.3517580391416,34.3517580391416,76148.8025451105,0.0,1.0
2017-01-12,41.98,42.06,41.93,42.06,5004,34.9004550455751,34.9669637736276,34.8588870905422,34.9669637736276,6019.05962904153,0.0,1.0
2017-01-13,42.17,42.21,42.0,42.0,27313,35.0584132746999,35.0916676387262,34.9170822275882,34.9170822275882,32853.4323836953,0.0,1.0
2017-01-17,41.98,42.0589,41.96,41.97,6069,34.9004550455751,34.9660492786169,34.883827863562,34.8921414545685,7300.09450212891,0.0,1.0
2017-01-18,41.8633,41.96,41.83,41.86,16553,34.8034354385284,34.883827863562,34.7757511804766,34.8006919534963,19910.7701917515,0.0,1.0
2017-01-19,41.89,41.93,41.75,41.77,8996,34.825632726516,34.8588870905422,34.709242452424,34.7258696344372,10820.8354162385,0.0,1.0
2017-01-20,42.06,42.06,41.9138,41.9138,1115,34.9669637736276,34.9669637736276,34.8454190731116,34.8454190731116,1341.17735539195,0.0,1.0
2017-01-23,42.1,42.16,41.94,42.0199,27467,35.0002181376539,35.0500996836933,34.8672006815488,34.9336262736913,33038.6712291934,0.0,1.0
2017-01-24,41.83,41.898,41.79,41.88,4174,34.7757511804766,34.8322835993212,34.7424968164503,34.8173191355094,5020.69442278564,0.0,1.0
2017-01-25,42.56,42.56,42.399,42.44,16745,35.3826433239561,35.3826433239561,35.2487945087503,35.2828802318772,20141.717323801,0.0,1.0
2017-01-26,42.56,42.79,42.51,42.79,44545,35.3826433239561,35.5738559171072,35.3410753689232,35.5738559171072,53580.9374851429,0.0,1.0
2017-01-27,42.49,42.61,42.39,42.61,26804,35.3244481869101,35.4242112789889,35.2413122768444,35.4242112789889,32241.1819138348,0.0,1.0
2017-01-30,42.3674,42.39,42.0401,42.34,22347,35.2225235611696,35.2413122768444,34.9504197275246,35.1997443218116,26880.0810412052,0.0,1.0
2017-01-31,42.46,42.71,42.31,42.71,82141,35.2995074138904,35.5073471890546,35.1748035487919,35.5073471890546,98803.2727795964,0.0,1.0
2017-02-01,42.68,42.93,42.59,42.93,19428,35.4824064160349,35.6902461911991,35.4075840969758,35.6902461911991,23368.9629242644,0.0,1.0
2017-02-02,42.72,42.95,42.65,42.95,39119,35.5156607800612,35.7068733732123,35.4574656430152,35.7068733732123,47054.2753054508,0.0,1.0
2017-02-03,42.9222,43.0,42.8399,42.8399,16303,35.683761590214,35.7484413282451,35.6153407362299,35.6153407362299,19610.0577802286,0.0,1.0
2017-02-06,42.8299,42.91,42.73,42.91,4076,35.6070271452234,35.673619009186,35.5239743710677,35.673619009186,4902.81515746868,0.0,1.0
2017-02-07,42.82,42.92,42.7552,42.7552,48309,35.5987966901269,35.6819326001925,35.5449246204043,35.5449246204043,58108.463553031,0.0,1.0
2017-02-08,42.84,42.87,42.72,42.74,10657,35.61542387214,35.6403646451597,35.5156607800612,35.5322879620743,12818.7686783964,0.0,1.0
2017-02-09,42.79,42.8054,42.75,42.75,1621,35.5738559171072,35.5866588472573,35.5406015530809,35.5406015530809,1949.81927631421,0.0,1.0
2017-02-10,42.91,42.95,42.7607,42.79,11670,35.673619009186,35.7068733732123,35.5494970954579,35.5738559171072,14037.255369887,0.0,1.0
2017-02-13,42.91,42.93,42.8484,42.91,4946,35.673619009186,35.6902461911991,35.6224072885855,35.673619009186,5949.29434956823,0.0,1.0
2017-02-14,43.02,43.02,42.87,42.9101,9603,35.7650685102582,35.7650685102582,35.6403646451597,35.673702145096,11550.965151416,0.0,1.0
2017-02-15,43.08,43.08,42.8145,42.8145,5968,35.8149500562976,35.8149500562976,35.5942242150732,35.5942242150732,7178.60668787369,0.0,1.0
2017-02-16,43.34,43.37,43.17,43.17,18984,36.0311034224684,36.0560441954881,35.8897723753568,35.8897723753568,22834.8976813998,0.0,1.0
2017-02-17,43.22,43.22,43.06,43.15,22597,35.9313403303896,35.9313403303896,35.7983228742845,35.8731451933436,27180.7934527281,0.0,1.0
2017-02-21,43.34,43.355,43.28,43.31,9174,36.0311034224684,36.0435738089783,35.981221876429,36.0061626494487,11034.9426532428,0.0,1.0
2017-02-22,43.25,43.2796,43.06,43.11,9355,35.9562811034093,35.9808893327887,35.7983228742845,35.8398908293173,11252.6584391854,0.0,1.0
2017-02-23,43.28,43.41,43.22,43.22,5130,35.981221876429,36.0892985595144,35.9313403303896,35.9313403303896,6170.61868444906,0.0,1.0
2017-02-24,42.89,42.9743,42.8701,42.8774,4073,35.6569918271728,35.7270753993582,35.6404477810698,35.6465167025046,4899.20660853041,0.0,1.0
2017-02-27,43.08,43.22,43.0401,43.0401,2648,35.8149500562976,35.9313403303896,35.7817788281814,35.7817788281814,3185.14586285012,0.0,1.0
2017-02-28,43.3072,43.41,43.28,43.29,5408,36.0038348439669,36.0892985595144,35.981221876429,35.9895354674356,6505.01088606247,0.0,1.0
2017-03-01,43.7362,43.81,43.4,43.4,74066,36.3604878981487,36.4218421997772,36.0809849685078,36.0809849685078,89090.2618874081,0.0,1.0
2017-03-02,43.39,43.4881,43.3347,43.45,23444,36.0726713775013,36.1542277052757,36.0266972192349,36.1225529235407,28199.6071029676,0.0,1.0
2017-03-03,43.67,43.6776,43.4534,43.47,4385,36.3054519256852,36.3117702548502,36.1253795444829,36.1391801055538,5274.49569811094,0.0,1.0
2017-03-06,43.48,43.5534,43.4245,43.54,5491,36.1474936965604,36.2085154545486,36.1013532664739,36.1973752425998,6604.84740668806,0.0,1.0
2017-03-07,43.5742,43.588,43.3,43.3,5782,36.2258077238423,36.2372804794313,35.9978490584421,35.9978490584421,6954.87665370066,0.0,1.0
2017-03-08,43.41,43.51,43.41,43.5,48169,36.0892985595144,36.1724344695801,36.0892985595144,36.1641208785735,57940.0646025783,0.0,1.0
2017-03-09,43.6999,43.708,43.4795,43.4795,3182,36.3303095627948,36.3370435715102,36.1470780170101,36.1470780170101,3827.46757386295,0.0,1.0
2017-03-10,43.92,43.98,43.8157,43.9,158908,36.5132917008494,36.5631732468888,36.4265809466509,36.4966645188363,191142.431561098,0.0,1.0
2017-03-13,44.16,44.19,43.99,43.99,17256,36.712817885007,36.7377586580268,36.5714868378954,36.5714868378954,20756.3734929538,0.0,1.0
2017-03-14,44.0,44.02,43.9199,43.92,24400,36.579800428902,36.5964276109151,36.5132085649393,36.5132917008494,29349.531364631,0.0,1.0
2017-03-15,44.55,44.57,44.04,44.17,6137,37.0370479342632,37.0536751162764,36.6130547929282,36.7211314760136,7381.88827806314,0.0,1.0
2017-03-16,44.835,44.87,44.65,44.65,16121,37.2739852779504,37.3030828464734,37.1201838443289,37.1201838443289,19391.13914464,0.0,1.0
2017-03-17,44.9242,44.9242,44.8,44.8542,1193,37.348142509729,37.348142509729,37.2448877094274,37.289947372683,1434.99962778708,0.0,1.0
2017-03-20,44.8,45.01,44.799,45.01,36183,37.2448877094274,37.4194731205654,37.2440563503268,37.4194731205654,43522.7087445264,0.0,1.0
2017-03-21,44.43,45.14,44.43,45.14,22860,36.9372848421844,37.5275498036508,36.9372848421844,37.5275498036508,27497.1429096502,0.0,1.0
2017-03-22,44.53,44.53,44.3005,44.32,4255,37.0204207522501,37.0204207522501,36.8296238386493,36.8458353411121,5118.12524411905,0.0,1.0
2017-03-23,44.7286,44.8699,44.5741,44.58,19174,37.1855286696405,37.3029997105634,37.0570836885891,37.0619887072829,23063.4391141572,0.0,1.0
2017-03-24,44.8379,44.88,44.6652,44.689,4117,37.2763962193423,37.31139643748,37.1328205026589,37.1526068492545,4952.13199295844,0.0,1.0
2017-03-27,44.95,44.97,44.7,44.7,20859,37.369591574526,37.3862187565391,37.1617517993618,37.1617517993618,25090.2407678212,0.0,1.0
2017-03-28,44.8845,45.0899,44.8845,44.9659,3383,37.315137553433,37.4858987127079,37.315137553433,37.3828101842264,4069.24035272732,0.0,1.0
2017-03-29,44.7588,44.77,44.6,44.6,2629,37.2106357144804,37.2199469364077,37.0786158892961,37.0786158892961,3162.29171957438,0.0,1.0
2017-03-30,44.7716,44.86,44.7467,44.85,2085,37.2212771109688,37.2947692554669,37.2005762693624,37.2864556644603,2507.94151210064,0.0,1.0
2017-03-31,44.86,44.9,44.67,44.67,10292,37.2947692554669,37.3280236194931,37.1368110263421,37.1368110263421,12379.728557573,0.0,1.0
2017-04-03,44.72,44.76,44.5694,44.76,8469,37.1783789813749,37.2116333454012,37.053176300816,37.2116333454012,10186.9336527484,0.0,1.0
2017-04-04,44.78,44.8,44.6463,44.8,2887,37.2282605274143,37.2448877094274,37.1171078156565,37.2448877094274,3472.62692826597,0.0,1.0
2017-04-05,44.44,44.65,44.42,44.65,29740,36.945598433191,37.1201838443289,36.9289712511778,37.1201838443289,35772.7484747592,0.0,1.0
2017-04-06,44.52,44.556,44.49,44.556,4744,37.0121071612435,37.0420360888672,36.9871663882238,37.0420360888672,5706.31872105777,0.0,1.0
2017-04-07,44.5396,44.58,44.4901,44.57,981,37.0284017996164,37.0619887072829,36.9872495241339,37.0536751162764,1179.9955028157,0.0,1.0
2017-04-10,44.4789,44.4901,44.45,44.49,2043,36.9779383022065,36.9872495241339,36.9539120241975,36.9871663882238,2457.4218269648,0.0,1.0
2017-04-11,44.84,44.84,44.68,44.7,11051,37.2781420734537,37.2781420734537,37.1451246173486,37.1617517993618,13292.6914389564,0.0,1.0
2017-04-12,45.04,45.09,44.85,44.9738,4140,37.4444138935851,37.4859818486179,37.2864556644603,37.3893779211216,4979.79753481854,0.0,1.0
2017-04-13,44.85,44.9699,44.85,44.9699,2253,37.2864556644603,37.386135620629,37.2864556644603,37.386135620629,2710.020252644,0.0,1.0
2017-04-17,44.96,45.0699,44.96,45.02,7869,37.3779051655325,37.4692715306947,37.3779051655325,37.427786711572,9465.22386509351,0.0,1.0
2017-04-18,44.86,44.8994,44.69,44.73,3246,37.2947692554669,37.3275248040327,37.1534382083552,37.1866925723815,3904.44995121279,0.0,1.0
2017-04-19,44.85,44.98,44.85,44.98,1804,37.2864556644603,37.3945323475457,37.2864556644603,37.3945323475457,2169.94076154895,0.0,1.0
2017-04-20,45.31,45.41,45.25,45.25,16186,37.6688808507624,37.7520167608281,37.618999304723,37.618999304723,19469.324371636,0.0,1.0
2017-04-21,45.24,45.24,45.09,45.09,5146,37.6106857137165,37.6106857137165,37.4859818486179,37.4859818486179,6189.86427878651,0.0,1.0
2017-04-24,45.9848,45.9848,45.93,45.93,1931,38.2298819718857,38.2298819718857,38.1843234931697,38.1843234931697,2322.70266660256,0.0,1.0
2017-04-25,46.71,46.71,46.67,46.6727,3913,38.8327835916821,38.8327835916821,38.7995292276558,38.8017738972275,4706.75066515578,0.0,1.0
2017-04-26,46.8,46.98,46.8,46.94,7796,38.9076059107412,39.0572505488594,38.9076059107412,39.0239961848331,9377.41584092881,0.0,1.0
2017-04-27,47.17,47.2314,47.12,47.12,4569,39.2152087779842,39.2662542267645,39.1736408229514,39.1736408229514,5495.82003299176,0.0,1.0
2017-04-28,47.23,47.37,47.1814,47.37,1717,39.2650903240236,39.3814805981156,39.2246862717317,39.3814805981156,2065.29284233899,0.0,1.0
2017-05-01,47.4903,47.53,47.36,47.36,8083,39.4814930979246,39.5144980542207,39.373167007109,39.373167007109,9722.63368935706,0.0,1.0
2017-05-02,47.93,47.95,47.7588,47.81,11812,39.8470416944834,39.8636688764966,39.704713016451,39.7472786024046,14208.060019632,0.0,1.0
2017-05-03,47.895,47.97,47.81,47.96,40852,39.8179441259604,39.8802960585097,39.7472786024046,39.8719824675031,49138.8137421273,0.0,1.0
2017-05-04,48.39,48.39,47.9796,48.03,16194,40.2294668807856,40.2294668807856,39.888277105876,39.9301776045491,19478.9471688047,0.0,1.0
2017-05-05,48.695,48.73,48.41,48.45,6811,40.4830314064859,40.5121289750089,40.2460940627987,40.279348426825,8192.60893952876,0.0,1.0
2017-05-08,48.14,48.18,48.0621,48.18,11133,40.0216271056214,40.0548814696476,39.9568642316802,40.0548814696476,13391.3251099359,0.0,1.0
2017-05-09,47.95,48.12,47.9,48.06,31530,39.8636688764966,40.0049999236082,39.8221009214637,39.9551183775688,37925.8493412629,0.0,1.0
2017-05-10,48.13,48.14,47.95,47.95,13631,40.0133135146148,40.0216271056214,39.8636688764966,39.8636688764966,16396.0435258723,0.0,1.0
2017-05-11,47.95,48.0,47.89,48.0,16467,39.8636688764966,39.9052368315294,39.8137873304572,39.9052368315294,19807.3251221876,0.0,1.0
2017-05-12,48.47,48.48,47.95,48.09,5380,40.2959756088381,40.3042891998447,39.8636688764966,39.9800591505885,6471.33109597192,0.0,1.0
2017-05-15,48.91,48.91,48.85,48.85,4306,40.6617736131271,40.6617736131271,40.6118920670877,40.6118920670877,5179.47057606972,0.0,1.0
2017-05-16,49.52,49.52,49.35,49.35,3176,41.1689026645278,41.1689026645278,41.0275716174162,41.0275716174162,3820.2504759864,0.0,1.0
2017-05-17,48.44,49.31,48.43,49.31,23214,40.2710348358184,40.9943172533899,40.2627212448119,40.9943172533899,27922.9516843666,0.0,1.0
2017-05-18,48.63,48.63,48.07,48.07,20866,40.4289930649432,40.4289930649432,39.9634319685754,39.9634319685754,25098.6607153439,0.0,1.0
2017-05-19,49.32,49.45,49.2457,49.25,294271,41.0026308443965,41.1107075274819,40.9408608632177,40.9444357073505,353963.768204972,0.0,1.0
2017-05-22,49.69,49.92,49.681,49.77,11704,41.3102337116395,41.5014463047906,41.3027514797336,41.3767424396921,14078.1522578541,0.0,1.0
2017-05-23,49.83,49.9,49.675,49.82,26466,41.4266239857315,41.4848191227774,41.2977633251296,41.4183103947249,31834.6187334559,0.0,1.0
2017-05-24,49.7679,49.7679,49.57,49.72,3099,41.3749965855807,41.3749965855807,41.2104706195607,41.3351744846592,3727.63105323735,0.0,1.0
2017-05-25,49.8724,49.9939,49.78,49.9939,74396,41.4618736115993,41.5628837423291,41.3850560306986,41.5628837423291,89487.2022706183,0.0,1.0
2017-05-26,49.98,49.99,49.76,49.76,32911,41.55132785083,41.5596414418366,41.3684288486855,41.3684288486855,39586.9847025152,0.0,1.0
2017-05-30,49.7672,49.7672,49.62,49.62,2510,41.3744146342102,41.3744146342102,41.2520385745935,41.2520385745935,3019.1526116895,0.0,1.0
2017-05-31,49.85,50.03,49.84,50.0,6146,41.4432511677446,41.5928958058628,41.434937576738,41.5679550328431,7392.71392487795,0.0,1.0
2017-06-01,49.99,50.2199,49.99,50.12,27847,41.5596414418366,41.7507708990776,41.5596414418366,41.667718124922,33495.7540947081,0.0,1.0
2017-06-02,50.57,50.62,50.3796,50.45,3560,42.0418297202175,42.0833976752504,41.8835389474525,41.9420666281387,4282.14474008551,0.0,1.0
2017-06-05,50.36,50.45,50.2,50.45,48801,41.8672443090796,41.9420666281387,41.7342268529745,41.9420666281387,58700.2655789081,0.0,1.0
2017-06-06,50.28,50.28,50.1,50.13,5106,41.8007355810271,41.8007355810271,41.6510909429088,41.6760317159285,6141.75029294285,0.0,1.0
2017-06-07,50.21,50.27,50.0014,50.1888,20930,41.7425404439811,41.7924219900205,41.569118935584,41.7249156310471,25175.6430926937,0.0,1.0
2017-06-08,49.81,49.85,49.7,49.85,23429,41.4099968037183,41.4432511677446,41.3185473026461,41.4432511677446,28181.5643582762,0.0,1.0
2017-06-09,49.98,50.05,49.78,49.94,57499,41.55132785083,41.609522987876,41.3850560306986,41.5180734868037,69162.6518006113,0.0,1.0
2017-06-12,49.31,49.43,49.0,49.43,14870,40.9943172533899,41.0940803454687,40.7365959321863,41.0940803454687,17886.3742373796,0.0,1.0
2017-06-13,49.794,49.8399,49.58,49.58,9267,41.3966950581078,41.434854440828,41.2187842105672,41.2187842105672,11146.8076703293,0.0,1.0
2017-06-14,49.83,50.0847,49.66,50.02,6748,41.4266239857315,41.6383711486688,41.2852929386198,41.5845822148563,8116.82941182499,0.0,1.0
2017-06-15,49.236,49.236,48.97,49.01,6589,40.9327966799413,40.9327966799413,40.7116551591666,40.7449095231928,7925.57631809646,0.0,1.0
2017-06-16,50.07,50.07,49.64,49.64,13392,41.6261501698891,41.6261501698891,41.2686657566067,41.2686657566067,16108.5624604565,0.0,1.0
2017-06-19,50.3,50.3132,50.2,50.3132,7034,41.8173627630402,41.8283367031689,41.7342268529745,41.8283367031689,8460.84441060714,0.0,1.0
2017-06-20,49.8,50.08,49.7414,50.08,13810,41.4016832127118,41.6344637608957,41.3529655694133,41.6344637608957,16611.3536125227,0.0,1.0
2017-06-21,49.795,49.84,49.76,49.8,26498,41.3975264172085,41.434937576738,41.3684288486855,41.4016832127118,31873.1099221308,0.0,1.0
2017-06-22,48.98,49.12,48.9472,49.12,7022,41.371671149178,41.4899241904374,41.3439661509401,41.4899241904374,8313.35912827475,0.7839,1.0
2017-06-23,49.07,49.1615,48.8632,48.8632,4164,41.4476909614162,41.524977770525,41.2730143261845,41.2730143261845,4929.76750357961,0.0,1.0
2017-06-26,48.98,49.25,48.9401,49.25,12431,41.371671149178,41.5997305858926,41.3379690324191,41.5997305858926,14717.0844949563,0.0,1.0
2017-06-27,49.07,49.14,48.9836,49.01,66744,41.4476909614162,41.5068174820459,41.3747119416676,41.3970110865908,79018.3482850427,0.0,1.0
2017-06-28,49.0168,49.08,48.86,49.03,7019,41.4027548057377,41.4561376072205,41.2703113995271,41.4139043781993,8309.80742258051,0.0,1.0
2017-06-29,48.56,48.82,48.445,48.82,22833,41.0169120253999,41.2365248163102,40.9197755986511,41.2365248163102,27032.0320387207,0.0,1.0
2017-06-30,48.77,48.894,48.6001,48.79,7583,41.194291587289,41.2990299952616,41.0507830750749,41.2111848788974,8977.52809309418,0.0,1.0
2017-07-03,48.89,48.98,48.88,48.88,3656,41.2956513369399,41.371671149178,41.2872046911356,41.2872046911356,4328.34533935808,0.0,1.0
2017-07-05,48.9,49.04,48.82,48.84,28747,41.3040979827441,41.4223510240035,41.2365248163102,41.2534181079187,34033.6278639296,0.0,1.0
2017-07-06,48.55,48.63,48.275,48.41,5471,41.0084653795956,41.0760385460296,40.776182619979,40.8902123383362,6477.12728436217,0.0,1.0
2017-07-07,48.82,48.8568,48.71,48.74,3401,41.2365248163102,41.2676084728698,41.1436117124635,41.1689516498762,4026.45035534924,0.0,1.0
2017-07-10,48.994,49.0297,48.91,48.91,4975,41.383496453304,41.4136509788251,41.3125446285484,41.3125446285484,5889.91194291752,0.0,1.0
2017-07-11,48.7,48.78,48.44,48.5,6186,41.1351650666593,41.2027382330932,40.915552275749,40.9662321505744,7323.61714148498,0.0,1.0
2017-07-12,49.21,49.27,49.1503,49.1503,3556,41.5659440026756,41.6166238775011,41.5155175272243,41.5155175272243,4209.9551495507,0.0,1.0
2017-07-13,49.3,49.32,49.1776,49.1776,6674,41.6419638149138,41.6588571065223,41.5385768702699,41.5385768702699,7901.36126774503,0.0,1.0
2017-07-14,49.62,49.62,49.34,49.37,24891,41.9122564806495,41.9122564806495,41.6757503981308,41.7010903355435,29468.5021449568,0.0,1.0
2017-07-17,49.72,49.77,49.64,49.71,4643,41.996722938692,42.0389561677132,41.929149772258,41.9882762928877,5496.85651275699,0.0,1.0
2017-07-18,49.9,49.98,49.8274,49.88,2716,42.1487625631683,42.2163357296023,42.0874399146295,42.1318692715598,3215.47755516864,0.0,1.0
2017-07-19,50.27,50.4,50.24,50.24,2865,42.4612884579253,42.5710948533804,42.4359485205126,42.4359485205126,3391.87893798165,0.0,1.0
2017-07-20,50.53,50.565,50.27,50.35,3151,42.6809012488356,42.7104645091504,42.4612884579253,42.5288616243592,3730.47488083077,0.0,1.0
2017-07-21,50.26,50.31,50.015,50.15,2836,42.452841812121,42.4950750411423,42.2458989899171,42.3599287082744,3357.54578293751,0.0,1.0
2017-07-24,50.15,50.24,50.053,50.15,8224,42.3599287082744,42.4359485205126,42.2779962439732,42.3599287082744,9736.40920975953,0.0,1.0
2017-07-25,49.79,50.24,49.7488,50.24,4017,42.0558494593217,42.4359485205126,42.0210492786082,42.4359485205126,4755.73392456275,0.0,1.0
2017-07-26,50.3384,50.3384,50.02,50.02,1444,42.5190635152263,42.5190635152263,42.2501223128192,42.2501223128192,1709.55434081867,0.0,1.0
2017-07-27,49.788,50.21,49.788,50.21,3015,42.0541601301608,42.4106085830998,42.0541601301608,42.4106085830998,3569.46422269273,0.0,1.0
2017-07-28,49.5692,49.5692,49.51,49.51,2323,41.869347519964,41.869347519964,41.8193433768029,41.8193433768029,2750.20410922561,0.0,1.0
2017-07-31,49.87,50.0,49.8,49.88,6267,42.1234226257556,42.2332290212108,42.0642961051259,42.1318692715598,7419.51319522896,0.0,1.0
2017-08-01,50.23,50.28,50.14,50.19,8081,42.4275018747083,42.4697351037295,42.3514820624701,42.3937152914913,9567.11123833497,0.0,1.0
2017-08-02,50.36,50.44,50.23,50.32,24903,42.5373082701635,42.6048814365974,42.4275018747083,42.5035216869465,29482.7089677336,0.0,1.0
2017-08-03,50.39,50.52,50.39,50.44,2086,42.5626482075762,42.6724546030313,42.5626482075762,42.6048814365974,2469.6193593821,0.0,1.0
2017-08-04,50.48,50.48,50.37,50.37,6235,42.6386680198144,42.6386680198144,42.5457549159677,42.5457549159677,7381.6283344906,0.0,1.0
2017-08-07,50.48,50.48,50.477,50.477,1055,42.6386680198144,42.6386680198144,42.6361340260731,42.6361340260731,1249.01650246794,0.0,1.0
2017-08-08,50.18,50.298,50.18,50.298,1725,42.3852686456871,42.4849390661772,42.3852686456871,42.4849390661772,2042.23077417743,0.0,1.0
2017-08-09,50.4062,50.4062,50.1504,50.24,5557,42.5763317737791,42.5763317737791,42.3602665741066,42.4359485205126,6578.94284759651,0.0,1.0
2017-08-10,49.49,49.89,49.43,49.89,6377,41.8024500851944,42.1403159173641,41.7517702103689,42.1403159173641,7549.74240401709,0.0,1.0
2017-08-11,49.32,49.37,49.09,49.3,6161,41.6588571065223,41.7010903355435,41.4645842530247,41.6419638149138,7294.01959403313,0.0,1.0
2017-08-14,49.59,49.8,49.59,49.6,5917,41.8869165432368,42.0642961051259,41.8869165432368,41.8953631890411,7005.14753090311,0.0,1.0
2017-08-15,49.63,49.64,49.48,49.48,1734,41.9207031264538,41.929149772258,41.7940034393902,41.7940034393902,2052.8858912601,0.0,1.0
2017-08-16,49.8986,49.9516,49.7144,49.7144,7655,42.1475800327557,42.1923472555182,41.9919928170416,41.9919928170416,9062.76902975551,0.0,1.0
2017-08-17,50.0224,50.3,50.0224,50.269,5726,42.2521495078122,42.486628395338,42.2521495078122,42.4604437933449,6779.02226837101,0.0,1.0
2017-08-18,49.7,49.9655,49.7,49.9476,5815,41.9798296470835,42.2040880931861,41.9798296470835,42.1889685971965,6884.38953729957,0.0,1.0
2017-08-21,49.97,50.03,49.8271,49.8507,1968,42.207889083798,42.2585689586235,42.0871865152554,42.1071205993534,2329.91893540938,0.0,1.0
2017-08-22,50.215,50.2571,50.1452,50.1452,5294,42.414831906002,42.4503922848378,42.3558743182884,42.3558743182884,6267.57664840308,0.0,1.0
2017-08-23,50.228,50.228,50.14,50.175,510,42.4258125455475,42.4258125455475,42.3514820624701,42.381045322785,603.789968017675,0.0,1.0
2017-08-24,50.2403,50.35,50.2403,50.308,3456,42.4362019198867,42.5288616243592,42.4362019198867,42.4933857119814,4091.56495974331,0.0,1.0
2017-08-25,50.47,50.543,50.36,50.36,4159,42.6302213740101,42.6918818883811,42.5373082701635,42.5373082701635,4923.84799408924,0.0,1.0
2017-08-28,50.1788,50.2694,50.1788,50.242,3944,42.3842550481906,42.460781659177,42.3842550481906,42.4376378496734,4669.30908600336,0.0,1.0
2017-08-29,49.87,50.1,49.87,50.04,25116,42.1234226257556,42.3176954792532,42.1234226257556,42.2670156044277,29734.8800720234,0.0,1.0
2017-08-30,49.86,49.989,49.86,49.94,2515,42.1149759799514,42.2239377108261,42.1149759799514,42.1825491463853,2977.51327365579,0.0,1.0
2017-08-31,50.22,50.23,49.87,49.87,2466,42.4190552289041,42.4275018747083,42.1234226257556,42.1234226257556,2919.50208065017,0.0,1.0
2017-09-01,50.07,50.34,50.07,50.34,4023,42.2923555418404,42.520414978555,42.2923555418404,42.520414978555,4762.8373359512,0.0,1.0
2017-09-05,50.01,50.25,49.89,50.25,41691,42.241675667015,42.4443951663168,42.1403159173641,42.4443951663168,49358.0540325978,0.0,1.0
2017-09-06,50.0395,50.075,49.92,49.9258,13590,42.2665932721375,42.2965788647426,42.1656558547768,42.1705549093433,16089.2267948239,0.0,1.0
2017-09-07,50.6,50.6089,50.35,50.36,17858,42.7400277694653,42.7475452842311,42.5288616243592,42.5373082701635,21142.1200958032,0.0,1.0
2017-09-08,50.93,51.04,50.74,50.74,4942,43.0187670810053,43.1116801848519,42.8582808107247,42.8582808107247,5850.84318028108,0.0,1.0
2017-09-11,51.34,51.44,51.34,51.4,1558,43.3650795589792,43.4495460170216,43.3650795589792,43.4157594338047,1844.51915719909,0.0,1.0
2017-09-12,51.41,51.47,51.261,51.44,3450,43.4242060796089,43.4748859544343,43.2983510571257,43.4495460170216,4084.46154835486,0.0,1.0
2017-09-13,50.99,51.3068,50.98,51.3068,2580,43.0694469558307,43.3370366949091,43.0610003100265,43.3370366949091,3054.4668970306,0.0,1.0
2017-09-14,51.21,51.28,51.07,51.08,6225,43.2552731635241,43.3143996841537,43.1370201222647,43.1454667680689,7369.78931550985,0.0,1.0
2017-09-15,51.31,51.4,51.16,51.33,4052,43.3397396215665,43.4157594338047,43.2130399345028,43.356632913175,4797.17049099533,0.0,1.0
2017-09-18,51.3,51.4699,51.25,51.45,5766,43.3312929757622,43.4748014879763,43.289059746741,43.4579926628259,6826.37834429396,0.0,1.0
2017-09-19,51.49,51.55,51.4304,51.44,4008,43.4917792460428,43.5424591208683,43.4414372370495,43.4495460170216,4745.07880748009,0.0,1.0
2017-09-20,50.98,51.49,50.98,51.49,30673,43.0610003100265,43.4917792460428,43.0610003100265,43.4917792460428,36313.8229196199,0.0,1.0
2017-09-21,50.82,50.93,50.82,50.9162,12313,42.9258539771586,43.0187670810053,42.9258539771586,43.0071107097954,14577.3840709836,0.0,1.0
2017-09-22,51.06,51.1286,51.04,51.11,3421,43.1285734764604,43.1865174666775,43.1116801848519,43.1708067054816,4050.12839331072,0.0,1.0
2017-09-25,50.84,51.01,50.84,50.93,8740,42.9427472687671,43.0863402474392,42.9427472687671,43.0187670810053,10347.3025891657,0.0,1.0
2017-09-26,50.5337,50.7024,50.39,50.53,5235,42.6840265077832,42.8265214225007,42.5626482075762,42.6809012488356,6197.72643641672,0.0,1.0
2017-09-27,50.3,50.35,50.0,50.0,6222,42.486628395338,42.5288616243592,42.2332290212108,42.2332290212108,7366.23760981564,0.0,1.0
2017-09-28,50.75,50.77,50.4796,50.49,8824,42.8667274565289,42.8836207481374,42.6383301539822,42.6471146656186,10446.7503486039,0.0,1.0
2017-09-29,51.37,51.37,51.13,51.13,1676,43.3904194963919,43.3904194963919,43.1876999970901,43.1876999970901,1984.21958117181,0.0,1.0
2017-10-02,51.1,51.37,51.1,51.33,6034,43.1623600596774,43.3904194963919,43.1623600596774,43.356632913175,7143.66405297775,0.0,1.0
2017-10-03,51.5,51.535,51.36,51.4,21212,43.5002258918471,43.5297891521619,43.3819728505877,43.4157594338047,25112.927061943,0.0,1.0
2017-10-04,51.48,51.61,51.4,51.51,5660,43.4833326002386,43.5931389956937,43.4157594338047,43.5086725376513,6700.88474309812,0.0,1.0
2017-10-05,51.41,51.45,51.3301,51.331,7793,43.4242060796089,43.4579926628259,43.356717379633,43.3574775777554,9226.14749168969,0.0,1.0
2017-10-06,51.02,51.12,50.87,50.87,4152,43.0947868932435,43.1792533512859,42.9680872061798,42.9680872061798,4915.56068080272,0.0,1.0
2017-10-09,51.15,51.31,51.15,51.31,46512,43.2045932886986,43.3397396215665,43.2045932886986,43.3397396215665,55065.645083212,0.0,1.0
2017-10-10,51.8,51.8,51.66,51.66,3841,43.7536252659743,43.7536252659743,43.6353722247149,43.6353722247149,4547.36719050175,0.0,1.0
2017-10-11,51.75,51.9157,51.75,51.9157,9668,43.7113920369531,43.8513529579294,43.7113920369531,43.8513529579294,11445.9635505782,0.0,1.0
2017-10-12,51.92,51.96,51.81,51.91,2994,43.8549850156252,43.8887715988422,43.7620719117786,43.846538369821,3544.60228283318,0.0,1.0
2017-10-13,52.129,52.129,52.0001,52.08,2937,44.0315199129339,44.0315199129339,43.9226426485172,43.9901313484931,3477.11987464297,0.0,1.0
2017-10-16,51.73,51.73,51.64,51.64,1271,43.6944987453446,43.6944987453446,43.6184789331065,43.6184789331065,1504.73931245189,0.0,1.0
2017-10-17,51.37,51.4,51.21,51.4,6450,43.3904194963919,43.4157594338047,43.2552731635241,43.4157594338047,7636.16724257649,0.0,1.0
2017-10-18,51.42,51.559,51.3201,51.3201,3235,43.4326527254131,43.5500611020921,43.3482707338288,43.3482707338288,3829.92264026898,0.0,1.0
2017-10-19,51.4,51.4,51.2365,51.2365,2025,43.4157594338047,43.4157594338047,43.2776567749053,43.2776567749053,2397.40134359959,0.0,1.0
2017-10-20,51.125,51.258,51.122,51.18,4662,43.183476674188,43.2958170633844,43.1809426804467,43.2299332261113,5519.3506488204,0.0,1.0
2017-10-23,51.18,51.3341,51.1713,51.3341,2771,43.2299332261113,43.3600960379547,43.2225846442616,43.3600960379547,3280.59215956271,0.0,1.0
2017-10-24,50.95,51.02,50.86,51.02,9957,43.0356603726138,43.0947868932435,42.9596405603756,43.0947868932435,11788.1111991215,0.0,1.0
2017-10-25,51.0,51.13,50.8601,51.11,3008,43.077893601635,43.1876999970901,42.9597250268336,43.1708067054816,3561.17690940621,0.0,1.0
2017-10-26,51.45,51.4972,51.3,51.3,2792,43.4579926628259,43.4978608310219,43.3312929757622,43.3312929757622,3305.45409942225,0.0,1.0
2017-10-27,51.26,51.35,51.205,51.35,3556,43.2975063925453,43.3735262047834,43.2510498406219,43.3735262047834,4209.95514955069,0.0,1.0
2017-10-30,51.37,51.37,51.17,51.3,4172,43.3904194963919,43.3904194963919,43.2214865803071,43.3312929757622,4939.2387187642,0.0,1.0
2017-10-31,51.43,51.5068,51.43,51.4313,1207,43.4410993712174,43.505969610994,43.4410993712174,43.4421974351719,1428.96959097516,0.0,1.0
2017-11-01,51.37,51.575,51.365,51.52,5045,43.3904194963919,43.5635757353789,43.3861961734898,43.5171191834556,5972.78507578269,0.0,1.0
2017-11-02,51.43,51.43,51.31,51.38,1457,43.4410993712174,43.4410993712174,43.3397396215665,43.3988661421962,1724.94506549363,0.0,1.0
2017-11-03,51.71,51.76,51.52,51.63,2661,43.6776054537362,43.7198386827574,43.5171191834556,43.6100322873022,3150.36295077457,0.0,1.0
2017-11-06,51.69,51.8,51.6052,51.8,5469,43.6607121621277,43.7536252659743,43.5890846057077,43.7536252659743,6474.75948056601,0.0,1.0
2017-11-07,51.4662,51.5708,51.42,51.5708,3414,43.4716762290287,43.5600281441411,43.4326527254131,43.5600281441411,4041.84108002421,0.0,1.0
2017-11-08,51.6,51.63,51.45,51.45,6742,43.5846923498895,43.6100322873022,43.4579926628259,43.4579926628259,7981.86659681405,0.0,1.0
2017-11-09,51.21,51.21,50.93,51.03,6077,43.2552731635241,43.2552731635241,43.0187670810053,43.1032335390477,7194.57183459492,0.0,1.0
2017-11-10,51.1,51.12,50.9956,51.01,6758,43.1623600596774,43.1792533512859,43.0741770774811,43.0863402474392,8000.80902718323,0.0,1.0
2017-11-13,50.72,50.83,50.4,50.46,22007,42.8413875191162,42.9343006229628,42.5710948533804,42.6217747282059,26054.1290709117,0.0,1.0
2017-11-14,51.02,51.02,50.87,50.87,2746,43.0947868932435,43.0947868932435,42.9680872061798,42.9680872061798,3250.99461211085,0.0,1.0
2017-11-15,50.61,50.79,50.5608,50.61,4168,42.7484744152695,42.9005140397459,42.7069169179127,42.7484744152695,4934.50311117191,0.0,1.0
2017-11-16,50.96,51.12,50.96,51.12,1490,43.044107018418,43.1792533512859,43.044107018418,43.1792533512859,1764.01382813007,0.0,1.0
2017-11-17,51.13,51.16,50.84,50.99,20891,43.1876999970901,43.2130399345028,42.9427472687671,43.0694469558307,24732.8945526613,0.0,1.0
2017-11-20,51.34,51.54,51.32,51.32,7236,43.3650795589792,43.534012475064,43.3481862673707,43.3481862673707,8566.71413446255,0.0,1.0
2017-11-21,51.72,51.85,51.72,51.81,14281,43.6860520995404,43.7958584949955,43.6860520995404,43.7620719117786,16907.303006393,0.0,1.0
2017-11-22,51.84,51.99,51.77,51.98,7331,43.7874118491913,43.9141115362549,43.7282853285616,43.9056648904507,8679.18481477957,0.0,1.0
2017-11-24,52.07,52.07,52.07,52.07,230,43.9816847026889,43.9816847026889,43.9816847026889,43.9816847026889,272.297436556991,0.0,1.0
2017-11-27,51.62,51.8899,51.6102,51.8899,2085,43.601585641498,43.8295606117545,43.5933079286098,43.8295606117545,2468.43545748402,0.0,1.0
2017-11-28,51.948,51.98,51.7085,51.7344,4817,43.8786356238771,43.9056648904507,43.6763384568655,43.6982152694985,5702.85544302185,0.0,1.0
2017-11-29,51.54,51.9,51.37,51.9,21362,43.534012475064,43.8380917240168,43.3904194963919,43.8380917240168,25290.5123466541,0.0,1.0
2017-11-30,51.74,51.94,51.62,51.77,7532,43.7029453911489,43.8718783072337,43.601585641498,43.7282853285616,8917.14909629241,0.0,1.0
2017-12-01,51.95,52.03,51.6,51.78,12893,43.880324953038,43.9478981194719,43.5846923498895,43.7367319743659,15264.0471718664,0.0,1.0
2017-12-04,51.66,52.11,51.64,51.96,29720,43.6353722247149,44.0154712859058,43.6184789331065,43.8887715988422,35185.5644107555,0.0,1.0
2017-12-05,51.19,51.46,51.19,51.44,7172,43.2383798719156,43.4664393086301,43.2383798719156,43.4495460170216,8490.94441298581,0.0,1.0
2017-12-06,51.23,51.34,51.17,51.17,5109,43.2721664551325,43.3650795589792,43.2214865803071,43.2214865803071,6048.55479725942,0.0,1.0
2017-12-07,51.21,51.319,51.2043,51.25,2430,43.2552731635241,43.3473416027903,43.2504585754156,43.289059746741,2876.88161231951,0.0,1.0
2017-12-08,51.58,51.6,51.39,51.39,14047,43.567799058281,43.5846923498895,43.4073127880004,43.4073127880004,16630.2699622437,0.0,1.0
2017-12-11,51.38,51.46,51.38,51.39,3573,43.3988661421962,43.4664393086301,43.3988661421962,43.4073127880004,4230.08148181795,0.0,1.0
2017-12-12,51.4,51.43,51.29,51.31,6542,43.4157594338047,43.4410993712174,43.322846329958,43.3397396215665,7745.08621719927,0.0,1.0
2017-12-13,51.73,51.74,51.6,51.64,3512,43.6944987453446,43.7029453911489,43.5846923498895,43.6184789331065,4157.86346603545,0.0,1.0
2017-12-14,51.76,51.9,51.72,51.9,2159,43.7198386827574,43.8380917240168,43.6860520995404,43.8380917240168,2556.04419794149,0.0,1.0
2017-12-15,51.87,51.87,51.69,51.77,3741,43.812751786604,43.812751786604,43.6607121621277,43.7282853285616,4428.97700069436,0.0,1.0
2017-12-18,52.37,52.44,52.25,52.25,5861,44.2350840768161,44.2942105974458,44.1337243271652,44.1337243271652,6938.84902461098,0.0,1.0
2017-12-19,52.2,52.27,52.05,52.15,4545,44.091491098144,44.1506176187737,43.9647914110804,44.0492578691228,5380.83412674576,0.0,1.0
2017-12-20,51.75,52.02,51.75,52.02,13890,43.7113920369531,43.9394514736677,43.7113920369531,43.9394514736677,16444.3973642461,0.0,1.0
2017-12-21,52.03,52.12,51.95,51.95,5530,43.9478981194719,44.0239179317101,43.880324953038,43.880324953038,6546.97749634852,0.0,1.0
2017-12-22,51.96,52.02,51.96,51.99,1521,43.8887715988422,43.9394514736677,43.8887715988422,43.9141115362549,1800.71478697036,0.0,1.0
2017-12-26,52.0,52.14,51.86,51.86,4495,43.9225581820592,44.0408112233186,43.8043051407998,43.8043051407998,5321.63903184206,0.0,1.0
2017-12-27,52.55,52.55,52.28,52.28,6180,44.3871237012925,44.3871237012925,44.159064264578,44.159064264578,7316.51373009654,0.0,1.0
2017-12-28,52.82,52.87,52.82,52.87,1251,44.615183138007,44.6574163670282,44.615183138007,44.6574163670282,1481.06127449042,0.0,1.0
2017-12-29,52.74,52.9,52.74,52.9,3004,44.5476099715731,44.682756304441,44.5476099715731,44.682756304441,3556.44130181392,0.0,1.0
2018-01-02,52.92,52.92,52.7,52.82,9802,44.6996495960495,44.6996495960495,44.5138233883561,44.615183138007,11604.6064049201,0.0,1.0
2018-01-03,53.35,53.38,53.25,53.28,8945,45.0628553656319,45.0881953030446,44.9783889075894,45.0037288450022,10590.0024782708,0.0,1.0
2018-01-04,53.91,53.91,53.74,53.74,14947,45.5358675306694,45.5358675306694,45.3922745519973,45.3922745519973,17695.7816705102,0.0,1.0
2018-01-05,54.29,54.29,54.0,54.12,10100,45.8568400712306,45.8568400712306,45.6118873429076,45.7132470925585,11957.4091705461,0.0,1.0
2018-01-08,54.22,54.27,54.15,54.27,3036,45.7977135506009,45.8399467796222,45.7385870299712,45.8399467796222,3594.32616255228,0.0,1.0
2018-01-09,54.33,54.34,54.11,54.11,6890,45.8906266544476,45.8990733002518,45.7048004467543,45.7048004467543,8157.08407772899,0.0,1.0
2018-01-10,54.22,54.32,54.07,54.32,8317,45.7977135506009,45.8821800086434,45.6710138635373,45.8821800086434,9846.51208628041,0.0,1.0
2018-01-11,54.43,54.49,54.28,54.28,6774,45.97509311249,46.0257729873155,45.8483934254264,45.8483934254264,8019.75145755242,0.0,1.0
2018-01-12,54.88,54.99,54.58,54.88,5432,46.3551921736809,46.4481052775276,46.1017927995537,46.3551921736809,6430.95511033728,0.0,1.0
2018-01-16,55.18,55.27,55.06,55.17,5932,46.6085915478082,46.6846113600464,46.5072317981573,46.6001449020039,7022.90605937421,0.0,1.0
2018-01-17,55.42,55.49,55.2,55.23,5204,46.81131104711,46.8704375677397,46.6254848394167,46.6508247768294,6161.02547757644,0.0,1.0
2018-01-18,55.29,55.43,55.22,55.39,10521,46.7015046516548,46.8197576929142,46.6423781310252,46.7859711096973,12455.8318696352,0.0,1.0
2018-01-19,55.71,55.74,55.6,55.74,8075,47.056263775433,47.0816037128457,46.9633506715864,47.0816037128457,9560.00782694653,0.0,1.0
2018-01-22,55.64,55.71,55.59,55.71,5754,46.9971372548033,47.056263775433,46.9549040257821,47.056263775433,6812.17152151707,0.0,1.0
2018-01-23,55.76,55.93,55.72,55.72,6673,47.0984970044542,47.2420899831263,47.0647104212373,47.0647104212373,7900.17736584696,0.0,1.0
2018-01-24,56.1,56.5,56.1,56.42,31883,47.3856829617985,47.7235487939681,47.3856829617985,47.6559756275342,37746.3442162893,0.0,1.0
2018-01-25,56.03,56.74,56.0,56.61,18327,47.3265564411688,47.92626829327,47.301216503756,47.8164618978148,21697.3700859999,0.0,1.0
2018-01-26,56.69,56.69,56.45,56.51,3488,47.8840350642487,47.8840350642487,47.6813155649469,47.7319954397724,4129.44982048167,0.0,1.0
2018-01-29,56.07,56.45,55.97,56.45,4527,47.3603430243857,47.6813155649469,47.2758765663433,47.6813155649469,5359.52389258043,0.0,1.0
2018-01-30,55.75,55.9,55.62,55.82,24162,47.09005035865,47.2167500457136,46.9802439631948,47.1491768792797,28605.4376612609,0.0,1.0
2018-01-31,55.9,56.2,55.87,56.2,16599,47.2167500457136,47.4701494198409,47.1914101083009,47.4701494198409,19651.5876061282,0.0,1.0
2018-02-01,56.3,56.3,56.08,56.13,2531,47.5546158778833,47.5546158778833,47.36878967019,47.4110228992112,2996.45570402497,0.0,1.0
2018-02-02,55.18,55.6,55.18,55.37,16729,46.6085915478082,46.9633506715864,46.6085915478082,46.7690778180888,19805.4948528778,0.0,1.0
2018-02-05,53.12,54.35,53.12,54.35,9590,44.8685825121343,45.9075199460561,44.8685825121343,45.9075199460561,11353.6192025284,0.0,1.0
2018-02-06,53.33,53.34,52.43,52.78,51909,45.0459620740234,45.0544087198276,44.2857639516416,44.5813965547901,61455.1636271167,0.0,1.0
2018-02-07,53.45,53.53,53.12,53.15,17728,45.1473218236743,45.2148949901082,44.8685825121343,44.893922449547,20988.2128490536,0.0,1.0
2018-02-08,52.18,53.47,52.18,53.41,14461,44.0745978065355,45.1642151152828,44.0745978065355,45.1135352404573,17120.4053480463,0.0,1.0
2018-02-09,52.27,52.52,51.34,52.52,20585,44.1506176187737,44.3617837638798,43.3650795589792,44.3617837638798,24370.6205718507,0.0,1.0
2018-02-12,52.87,53.15,52.53,52.62,10822,44.6574163670282,44.893922449547,44.370230409684,44.4462502219222,12812.1863409555,0.0,1.0
2018-02-13,52.94,54.99,52.74,54.99,70537,44.7165428876579,46.4481052775276,44.5476099715731,46.4481052775276,83508.8881844369,0.0,1.0
2018-02-14,53.83,53.89,52.63,52.63,16605,45.4682943642355,45.5189742390609,44.4546968677264,44.4546968677264,19658.6910175167,0.0,1.0
2018-02-15,54.69,54.69,54.14,54.46,9582,46.1947059034003,46.1947059034003,45.730140384167,46.0004330499028,11344.1479873439,0.0,1.0
2018-02-16,54.7,54.97,54.62,54.66,11928,46.2031525492046,46.4312119859191,46.1355793827706,46.1693659659876,14121.5818402251,0.0,1.0
2018-02-20,53.72,54.19,53.69,53.94,11438,45.3753812603888,45.7723736131882,45.3500413229761,45.5612074680822,13541.469910169,0.0,1.0
2018-02-21,53.92,54.06,53.79,53.9,10670,45.5443141764737,45.6625672177331,45.4345077810185,45.5274208848652,12632.2332524482,0.0,1.0
2018-02-22,53.9034,53.9034,53.8376,53.9,5379,45.5302927444386,45.5302927444386,45.4747138150467,45.5274208848652,6368.20830973937,0.0,1.0
2018-02-23,54.13,54.19,53.76,53.82,11326,45.7216937383628,45.7723736131882,45.4091678436058,45.4598477184312,13408.8728975847,0.0,1.0
2018-02-26,54.51,54.51,54.15,54.2,4830,46.042666278924,46.042666278924,45.7385870299712,45.7808202589925,5718.2461676968,0.0,1.0
2018-02-27,54.11,54.37,54.0,54.16,5410,45.7048004467543,45.9244132376646,45.6118873429076,45.7470336757755,6404.90926857965,0.0,1.0
2018-02-28,53.06,53.78,53.06,53.75,7447,44.8179026373088,45.4260611352143,44.8179026373088,45.4007211978016,8816.51743495615,0.0,1.0
2018-03-01,52.12,52.51,51.81,52.51,8640,44.0239179317101,44.3533371180755,43.7620719117786,44.3533371180755,10228.9123993583,0.0,1.0
2018-03-02,52.0,52.03,51.8,52.02,5529,43.9225581820592,43.9478981194719,43.7536252659743,43.9394514736677,6545.79359445044,0.0,1.0
2018-03-05,52.67,52.67,52.19,52.28,3764,44.4884834509434,44.4884834509434,44.0830444523398,44.159064264578,4456.20674435006,0.0,1.0
2018-03-06,53.21,53.29,53.15,53.15,3359,44.9446023243725,45.0121754908064,44.893922449547,44.893922449547,3976.72647563014,0.0,1.0
2018-03-07,52.96,53.12,52.68,52.83,9816,44.7334361792664,44.8685825121343,44.4969300967476,44.6236297838113,11621.1810314931,0.0,1.0
2018-03-08,52.94,53.19,52.92,53.16,5792,44.7165428876579,44.927709032764,44.6996495960495,44.9023690953513,6857.15979364388,0.0,1.0
2018-03-09,53.61,54.65,53.3,53.3,13764,45.2824681565422,46.1609193201833,45.0206221366107,45.0206221366107,16295.2257250888,0.0,1.0
2018-03-12,53.7,53.74,53.7,53.71,4412,45.3584879687803,45.3922745519973,45.3584879687803,45.3669346145846,5223.37517430193,0.0,1.0
2018-03-13,53.3,53.99,53.25,53.81,7981,45.0206221366107,45.6034406971034,44.9783889075894,45.451401072627,9448.72104852757,0.0,1.0
2018-03-14,53.27,53.49,53.26,53.49,10351,44.9952821991979,45.1811084068913,44.9868355533937,45.1811084068913,12254.5685469627,0.0,1.0
2018-03-15,53.46,53.55,53.31,53.32,4768,45.1557684694785,45.2317882817167,45.0290687824149,45.0375154282191,5644.84425001623,0.0,1.0
2018-03-16,53.02,53.35,53.02,53.23,3384,44.7841160540919,45.0628553656319,44.7841160540919,44.961495615981,4006.32402308199,0.0,1.0
2018-03-19,52.98,53.28,52.97,53.28,4237,44.7503294708749,45.0037288450022,44.7418828250707,45.0037288450022,5016.192342139,0.0,1.0
2018-03-20,52.96,52.96,52.85,52.85,3052,44.7334361792664,44.7334361792664,44.6405230754198,44.6405230754198,3613.26859292146,0.0,1.0
2018-03-21,52.7,52.73,52.57,52.73,2175,44.5138233883561,44.5391633257689,44.404016992901,44.5391633257689,2574.98662831068,0.0,1.0
2018-03-22,51.85,52.28,51.85,52.09,2621,43.7958584949955,44.159064264578,43.7958584949955,43.9985779942974,3103.00687485163,0.0,1.0
2018-03-23,51.81,52.07,51.81,51.9,17653,43.7620719117786,43.9816847026889,43.7620719117786,43.8380917240168,20899.4202066981,0.0,1.0
2018-03-26,52.19,52.53,51.82,52.31,13036,44.0830444523398,44.370230409684,43.7705185575828,44.1844042019907,15433.345143291,0.0,1.0
2018-03-27,52.02,52.43,51.89,52.19,3118,43.9394514736677,44.2857639516416,43.8296450782125,44.0830444523398,3691.40611819433,0.0,1.0
2018-03-28,52.1,52.33,51.96,52.06,11347,44.0070246401016,44.2012974935992,43.8887715988422,43.9732380568846,13433.7348374442,0.0,1.0
2018-03-29,52.44,52.49,51.98,51.98,5381,44.2942105974458,44.336443826467,43.9056648904507,43.9056648904507,6370.57611353552,0.0,1.0
2018-04-02,51.77,52.44,51.56,52.44,2965,43.7282853285616,44.2942105974458,43.5509057666725,44.2942105974458,3510.26912778904,0.0,1.0
2018-04-03,51.39,51.58,51.38,51.56,2539,43.4073127880004,43.567799058281,43.3988661421962,43.5509057666725,3005.92691920957,0.0,1.0
2018-04-04,51.16,51.16,50.47,50.65,6967,43.2130399345028,43.2130399345028,42.6302213740101,42.7822609984865,8248.24452388068,0.0,1.0
2018-04-05,51.73,51.73,51.53,51.62,1602,43.6944987453446,43.6944987453446,43.5255658292598,43.601585641498,1896.61084071435,0.0,1.0
2018-04-06,51.4,51.95,51.4,51.95,1989,43.4157594338047,43.880324953038,43.4157594338047,43.880324953038,2354.78087526893,0.0,1.0
2018-04-09,51.81,51.82,51.59,51.63,2223,43.7620719117786,43.7705185575828,43.5762457040853,43.6100322873022,2631.81391941822,0.0,1.0
2018-04-10,52.0,52.06,51.99,52.06,1913,43.9225581820592,43.9732380568846,43.9141115362549,43.9732380568846,2264.80433101532,0.0,1.0
2018-04-11,51.46,51.7,51.46,51.68,2855,43.4664393086301,43.6691588079319,43.4664393086301,43.6522655163234,3380.03991900091,0.0,1.0
2018-04-12,52.03,52.05,51.71,51.78,4551,43.9478981194719,43.9647914110804,43.6776054537362,43.7367319743659,5387.9375381342,0.0,1.0
2018-04-13,51.89,51.89,51.86,51.89,1897,43.8296450782125,43.8296450782125,43.8043051407998,43.8296450782125,2245.86190064614,0.0,1.0
2018-04-16,51.89,52.09,51.89,51.91,4622,43.8296450782125,43.9985779942974,43.8296450782125,43.846538369821,5471.99457289744,0.0,1.0
2018-04-17,52.38,52.45,52.15,52.35,3286,44.2435307226204,44.3026572432501,44.0492578691228,44.2181907852077,3890.30163707075,0.0,1.0
2018-04-18,52.62,52.67,52.56,52.61,7000,44.4462502219222,44.4884834509434,44.3955703470967,44.437803576118,8287.31328651711,0.0,1.0
2018-04-19,52.53,52.66,52.4,52.66,17276,44.370230409684,44.4800368051392,44.2604240142289,44.4800368051392,20453.0891911242,0.0,1.0
2018-04-20,52.33,52.37,52.31,52.31,1242,44.2012974935992,44.2350840768161,44.1844042019907,44.1844042019907,1470.40615740775,0.0,1.0
2018-04-23,52.51,52.59,52.33,52.33,3925,44.3533371180755,44.4209102845095,44.2012974935992,44.2012974935992,4646.81494993996,0.0,1.0
2018-04-24,52.12,52.63,52.05,52.63,4606,44.0239179317101,44.4546968677264,43.9647914110804,44.4546968677264,5453.05214252826,0.0,1.0
2018-04-25,51.9,51.9,51.5,51.66,2499,43.8380917240168,43.8380917240168,43.5002258918471,43.6353722247149,2958.57084328661,0.0,1.0
2018-04-26,52.26,52.26,52.19,52.19,733,44.1421709729695,44.1421709729695,44.0830444523398,44.0830444523398,867.800091288149,0.0,1.0
2018-04-27,52.26,52.26,52.26,52.26,412,44.1421709729695,44.1421709729695,44.1421709729695,44.1421709729695,487.767582006436,0.0,1.0
2018-04-30,52.02,52.04,52.01,52.01,1087,43.9394514736677,43.9563447652761,43.9310048278634,43.9310048278634,1286.9013632063,0.0,1.0
2018-05-01,51.71,51.82,51.51,51.74,5840,43.6776054537362,43.7705185575828,43.5086725376513,43.7029453911489,6913.98708475141,0.0,1.0
2018-05-02,51.93,52.21,51.93,52.21,2791,43.8634316614295,44.0999377439483,43.8634316614295,44.0999377439483,3304.27019752418,0.0,1.0
2018-05-03,52.07,52.08,51.73,52.08,3138,43.9816847026889,43.9901313484931,43.6944987453446,43.9901313484931,3715.08415615581,0.0,1.0
2018-05-04,51.87,51.87,51.82,51.82,1576,43.812751786604,43.812751786604,43.7705185575828,43.7705185575828,1865.82939136443,0.0,1.0
2018-05-07,52.28,52.35,52.23,52.23,7369,44.159064264578,44.2181907852077,44.1168310355567,44.1168310355567,8724.17308690636,0.0,1.0
2018-05-08,52.35,52.35,52.2,52.25,2545,44.2181907852077,44.2181907852077,44.091491098144,44.1337243271652,3013.030330598,0.0,1.0
2018-05-09,52.58,52.63,52.37,52.46,4803,44.4124636387052,44.4546968677264,44.2350840768161,44.3111038890543,5686.28081644882,0.0,1.0
2018-05-10,52.85,52.94,52.61,52.61,3440,44.6405230754198,44.7165428876579,44.437803576118,44.437803576118,4072.62252937412,0.0,1.0
2018-05-11,52.97,53.06,52.97,53.06,2843,44.7418828250707,44.8179026373088,44.7418828250707,44.8179026373088,3365.83309622402,0.0,1.0
2018-05-14,52.92,53.1,52.92,53.05,1308,44.6996495960495,44.8516892205258,44.6996495960495,44.8094559915046,1548.54368268063,0.0,1.0
2018-05-15,53.01,53.07,52.82,52.82,6284,44.7756694082876,44.8263492831131,44.615183138007,44.615183138007,7439.63952749623,0.0,1.0
2018-05-16,52.94,53.1,52.87,53.0,4292,44.7165428876579,44.8516892205258,44.6574163670282,44.7672227624834,5081.30694653307,0.0,1.0
2018-05-17,53.02,53.06,52.92,52.92,3039,44.7841160540919,44.8179026373088,44.6996495960495,44.6996495960495,3597.8778682465,0.0,1.0
2018-05-18,53.07,53.15,52.83,53.1,6807,44.8263492831131,44.893922449547,44.6236297838113,44.8516892205258,8058.82022018885,0.0,1.0
2018-05-21,53.25,53.33,53.12,53.28,5832,44.9783889075894,45.0459620740234,44.8685825121343,45.0037288450022,6904.51586956684,0.0,1.0
2018-05-22,53.23,53.48,53.23,53.48,5276,44.961495615981,45.172661761087,44.961495615981,45.172661761087,6246.26641423775,0.0,1.0
2018-05-23,52.49,52.63,52.34,52.6,18110,44.336443826467,44.4546968677264,44.2097441394034,44.4293569303137,21440.4633741179,0.0,1.0
2018-05-24,52.42,52.54,52.32,52.5,3486,44.2773173058374,44.3786770554883,44.1928508477949,44.3448904722713,4127.08201668552,0.0,1.0
2018-05-25,52.49,52.5,52.31,52.49,2978,44.336443826467,44.3448904722713,44.1844042019907,44.336443826467,3525.659852464,0.0,1.0
2018-05-29,51.56,51.95,51.56,51.88,9029,43.5509057666725,43.880324953038,43.5509057666725,43.8211984324083,10689.450237709,0.0,1.0
2018-05-30,51.82,51.89,51.67,51.72,2182,43.7705185575828,43.8296450782125,43.6438188705192,43.6860520995404,2583.27394159719,0.0,1.0
2018-05-31,51.75,51.8,51.57,51.71,8789,43.7113920369531,43.7536252659743,43.5593524124768,43.6776054537362,10405.3137821713,0.0,1.0
2018-06-01,52.29,52.45,52.25,52.42,6854,44.1675109103822,44.3026572432501,44.1337243271652,44.2773173058374,8114.46360939833,0.0,1.0
2018-06-04,52.42,52.79,52.31,52.61,4410,44.2773173058374,44.5898432005943,44.1844042019907,44.437803576118,5221.00737050578,0.0,1.0
2018-06-05,52.51,52.65,52.46,52.61,8093,44.3533371180755,44.4715901593349,44.3111038890543,44.437803576118,9581.31806111186,0.0,1.0
2018-06-06,52.86,52.86,52.38,52.38,4018,44.648969721224,44.648969721224,44.2435307226204,44.2435307226204,4756.91782646082,0.0,1.0
2018-06-07,52.63,53.03,52.63,52.93,1554,44.4546968677264,44.7925626998961,44.4546968677264,44.7080962418537,1839.7835496068,0.0,1.0
2018-06-08,52.69,52.69,52.44,52.44,1796,44.5053767425519,44.5053767425519,44.2942105974458,44.2942105974458,2126.28780894068,0.0,1.0
2018-06-11,53.08,53.17,53.08,53.1,2199,44.8347959289173,44.9108157411555,44.8347959289173,44.8516892205258,2603.40027386445,0.0,1.0
2018-06-12,53.3,53.42,53.19,53.42,3461,45.0206221366107,45.1219818862616,44.927709032764,45.1219818862616,4097.48446923367,0.0,1.0
2018-06-13,53.35,53.56,53.35,53.5,1286,45.0628553656319,45.240234927521,45.0628553656319,45.1895550526955,1522.497840923,0.0,1.0
2018-06-14,53.33,53.58,53.28,53.37,3615,45.0459620740234,45.2571282191294,45.0037288450022,45.0797486572404,4279.80536153705,0.0,1.0
2018-06-15,52.93,52.95,52.85,52.88,4624,44.7080962418537,44.7249895334622,44.6405230754198,44.6658630128325,5474.36237669359,0.0,1.0
2018-06-18,52.26,52.27,52.22,52.27,3221,44.1421709729695,44.1506176187737,44.1083843897525,44.1506176187737,3813.34801369594,0.0,1.0
2018-06-19,51.76,51.76,51.5,51.62,4120,43.7198386827574,43.7198386827574,43.5002258918471,43.601585641498,4877.67582006435,0.0,1.0
2018-06-20,51.59,51.89,51.41,51.69,65961,43.5762457040853,43.8296450782125,43.4242060796089,43.6607121621277,78091.3530988507,0.0,1.0
2018-06-21,50.01,50.41,50.01,50.39,58054,43.0881985095161,43.4328351702601,43.0881985095161,43.4156033372229,67379.9471880637,1.0022,1.0
2018-06-22,50.76,51.1,50.76,50.91,15084,43.7343922484111,44.0273334100435,43.7343922484111,43.8636309961901,17507.1334169007,0.0,1.0
2018-06-25,50.14,50.35,50.08,50.24,11999,43.2002054242579,43.3811396711485,43.1485099251463,43.2863645894439,13926.5509062179,0.0,1.0
2018-06-26,50.16,50.36,50.12,50.36,18242,43.2174372572951,43.3897555876671,43.1829735912207,43.3897555876671,21172.4428395056,0.0,1.0
2018-06-27,49.68,50.4,49.67,50.4,6614,42.8038732644024,43.4242192537415,42.7952573478838,43.4242192537415,7676.49034867283,0.0,1.0
2018-06-28,49.45,49.6,49.3,49.43,7516,42.6057071844746,42.7349459322536,42.4764684366956,42.5884753514374,8723.3900000945,0.0,1.0
2018-06-29,50.26,50.38,50.26,50.34,3289,43.3035964224811,43.4069874207043,43.3035964224811,43.3725237546299,3817.35360701315,0.0,1.0
2018-07-02,49.68,49.7,49.55,49.61,3787,42.8038732644024,42.8211050974396,42.6918663496606,42.7435618487722,4395.35363629029,0.0,1.0
2018-07-03,49.99,50.16,49.98,50.09,2233,43.0709666764789,43.2174372572951,43.0623507599603,43.1571258416649,2591.71499071461,0.0,1.0
2018-07-05,50.27,50.41,50.2637,50.35,6248,43.3122123389997,43.4328351702601,43.306784311593,43.3811396711485,7251.69514643301,0.0,1.0
2018-07-06,50.61,50.72,50.5,50.53,44657,43.6051535006321,43.6999285823367,43.5103784189275,43.5362261684833,51830.817886405,0.0,1.0
2018-07-09,50.91,51.02,50.86,50.98,14640,43.8636309961901,43.9584060778947,43.8205514135971,43.9239424118203,16991.8080895933,0.0,1.0
2018-07-10,51.03,51.03,50.93,50.94,23405,43.9670219944133,43.9670219944133,43.8808628292273,43.8894787457459,27164.840733397,0.0,1.0
2018-07-11,50.38,50.72,50.34,50.66,12923,43.4069874207043,43.6999285823367,43.3725237546299,43.6482330832251,14998.9846954792,0.0,1.0
2018-07-12,50.5,50.63,50.38,50.38,3922,43.5103784189275,43.6223853336693,43.4069874207043,43.4069874207043,4552.04039121483,0.0,1.0
2018-07-13,50.72,50.73,50.54,50.6,7881,43.6999285823367,43.7085444988553,43.5448420850019,43.5965375841135,9147.02455970527,0.0,1.0
2018-07-16,50.98,51.03,50.92,50.92,3556,43.9239424118203,43.9670219944133,43.8722469127087,43.8722469127087,4127.24518897499,0.0,1.0
2018-07-17,51.05,51.05,50.91,50.91,10372,43.9842538274505,43.9842538274505,43.8636309961901,43.8636309961901,12038.1853487201,0.0,1.0
2018-07-18,50.96,51.1,50.96,51.06,2044,43.9067105787831,44.0273334100435,43.9067105787831,43.9928697439691,2372.35353382027,0.0,1.0
2018-07-19,50.8,50.84,50.54,50.69,5327,43.7688559144855,43.8033195805599,43.5448420850019,43.6740808327809,6182.743285059,0.0,1.0
2018-07-20,51.12,51.13,51.04,51.1,3052,44.0445652430807,44.0531811595993,43.9756379109319,44.0273334100435,3542.28130392342,0.0,1.0
2018-07-23,51.08,51.13,51.05,51.12,1634,44.0101015770063,44.0531811595993,43.9842538274505,44.0445652430807,1896.49005590133,0.0,1.0
2018-07-24,51.18,51.48,51.15,51.43,22302,44.0962607421923,44.3547382377503,44.0704129926365,44.3116586551573,25884.6519135321,0.0,1.0
2018-07-25,51.65,51.65,51.42,51.45,1511,44.5012088185665,44.5012088185665,44.3030427386387,44.3288904881945,1753.73101252565,0.0,1.0
2018-07-26,51.56,51.71,51.56,51.71,3656,44.4236655698991,44.5529043176781,44.4236655698991,44.5529043176781,4243.30945188205,0.0,1.0
2018-07-27,51.62,51.81,51.57,51.77,6502,44.4753610690107,44.6390634828641,44.4322814864177,44.6045998167897,7546.49837421692,0.0,1.0
2018-07-30,51.81,52.01,51.81,51.96,1781,44.6390634828641,44.811381813236,44.6390634828641,44.768302230643,2067.10452237471,0.0,1.0
2018-07-31,51.61,51.96,51.61,51.96,3066,44.4667451524921,44.768302230643,44.4667451524921,44.768302230643,3558.53030073041,0.0,1.0
2018-08-01,51.3,51.48,51.25,51.48,30045,44.1996517404155,44.3547382377503,44.1565721578225,44.3547382377503,34871.5077904257,0.0,1.0
2018-08-02,51.38,51.72,51.23,51.23,37700,44.2685790725643,44.5615202341966,44.1393403247853,44.1393403247853,43756.227115961,0.0,1.0
2018-08-03,51.53,51.57,51.27,51.4,10500,44.3978178203433,44.4322814864177,44.1738039908597,44.2858109056015,12186.7476052411,0.0,1.0
2018-08-06,51.62,51.62,51.14,51.38,12839,44.4753610690107,44.4753610690107,44.0617970761179,44.2685790725643,14901.4907146372,0.0,1.0
2018-08-07,52.0,52.0,51.88,51.92,10404,44.8027658967174,44.8027658967174,44.6993748984942,44.7338385645686,12075.3259128504,0.0,1.0
2018-08-08,52.0,52.0,51.71,51.71,1169,44.8027658967174,44.8027658967174,44.5529043176781,44.5529043176781,1356.79123338351,0.0,1.0
2018-08-09,52.02,52.17,52.02,52.05,6869,44.8199977297546,44.9492364775336,44.8199977297546,44.8458454793104,7972.45421908584,0.0,1.0
2018-08-10,51.21,51.43,51.18,51.43,5448,44.1221084917481,44.3116586551573,44.0962607421923,44.3116586551573,6323.18104317653,0.0,1.0
2018-08-13,51.03,51.2,51.03,51.2,2152,43.9670219944133,44.1134925752295,43.9670219944133,44.1134925752295,2497.70293775989,0.0,1.0
2018-08-14,51.15,51.2,51.12,51.12,4296,44.0704129926365,44.1134925752295,44.0445652430807,44.0445652430807,4986.12073448722,0.0,1.0
2018-08-15,50.59,50.63,50.38,50.57,3111,43.5879216675949,43.6223853336693,43.4069874207043,43.5706898345577,3610.75921903859,0.0,1.0
2018-08-16,50.59,50.81,50.59,50.78,9241,43.5879216675949,43.7774718310041,43.5879216675949,43.7516240814483,10725.4985352413,0.0,1.0
2018-08-17,50.91,50.91,50.46,50.46,2363,43.8636309961901,43.8636309961901,43.4759147528531,43.4759147528531,2742.59853249379,0.0,1.0
2018-08-20,51.08,51.08,51.03,51.03,1055,44.0101015770063,44.0101015770063,43.9670219944133,43.9670219944133,1224.47797366946,0.0,1.0
2018-08-21,51.62,51.68,51.53,51.53,2117,44.4753610690107,44.5270565681223,44.3978178203433,44.3978178203433,2457.08044574242,0.0,1.0
2018-08-22,51.93,51.96,51.83,51.91,5765,44.7424544810872,44.768302230643,44.6562953159012,44.72522264805,6691.10475659192,0.0,1.0
2018-08-23,51.96,52.14,51.96,51.96,2011,44.768302230643,44.9233887279778,44.768302230643,44.768302230643,2334.05232706095,0.0,1.0
2018-08-24,52.15,52.17,52.15,52.17,672,44.9320046444964,44.9492364775336,44.9320046444964,44.9492364775336,779.951846735432,0.0,1.0
2018-08-27,52.59,52.61,52.5,52.5,4957,45.3111049713148,45.328336804352,45.2335617226474,45.2335617226474,5753.30551230288,0.0,1.0
2018-08-28,52.59,52.8,52.59,52.79,2736,45.3111049713148,45.4920392182054,45.3111049713148,45.4834233016868,3175.51823313712,0.0,1.0
2018-08-29,52.79,52.87,52.7,52.73,11625,45.4834233016868,45.5523506338356,45.4058800530194,45.4317278025752,13492.4705629455,0.0,1.0
2018-08-30,52.49,52.63,52.35,52.63,9458,45.2249458061288,45.3455686373892,45.1043229748684,45.3455686373892,10977.3579857496,0.0,1.0
2018-08-31,52.25,52.39,52.22,52.37,9631,45.0181638096824,45.1387866409428,44.9923160601266,45.1215548079056,11178.1491605788,0.0,1.0
2018-09-04,51.89,51.89,51.66,51.71,2381,44.7079908150128,44.7079908150128,44.5098247350851,44.5529043176781,2763.49009981706,0.0,1.0
2018-09-05,51.05,51.64,51.03,51.44,4630,43.9842538274505,44.4925929020479,43.9670219944133,44.3202745716759,5373.7753725968,0.0,1.0
2018-09-06,51.07,51.18,51.0,51.13,6208,44.0014856604877,44.0962607421923,43.9411742448575,44.0531811595993,7205.26944127018,0.0,1.0
2018-09-07,50.89,51.02,50.69,50.76,25876,43.8463991631529,43.9584060778947,43.6740808327809,43.7343922484111,30032.7886698304,0.0,1.0
2018-09-10,51.05,51.16,51.05,51.16,2769,43.9842538274505,44.0790289091551,43.9842538274505,44.0790289091551,3213.81943989644,0.0,1.0
2018-09-11,51.239,51.239,51.0569,51.0569,8239,44.147094649652,44.147094649652,43.9901988098483,43.9901988098483,9562.53462091254,0.0,1.0
2018-09-12,51.26,51.38,51.22,51.23,6916,44.1651880743411,44.2685790725643,44.1307244082667,44.1393403247853,8027.00442265215,0.0,1.0
2018-09-13,51.43,51.56,51.38,51.5,13781,44.3116586551573,44.4236655698991,44.2685790725643,44.3719700707875,15994.8160712217,0.0,1.0
2018-09-14,51.59,51.59,51.59,51.59,260,44.4495133194549,44.4495133194549,44.4495133194549,44.4495133194549,301.767083558351,0.0,1.0
2018-09-17,51.65,51.75,51.65,51.67,1954,44.5012088185665,44.5873679837525,44.5012088185665,44.5184406516037,2267.89569720392,0.0,1.0
2018-09-18,51.88,51.92,51.72,51.72,31748,44.6993748984942,44.7338385645686,44.5615202341966,44.5615202341966,36848.0821877329,0.0,1.0
2018-09-19,51.51,51.51,51.29,51.38,7602,44.3805859873061,44.3805859873061,44.1910358238969,44.2685790725643,8823.20526619457,0.0,1.0
2018-09-20,52.04,52.08,51.79,51.79,2281,44.8372295627918,44.8716932288662,44.6218316498268,44.6218316498268,2647.42583691,0.0,1.0
2018-09-21,52.0,52.08,51.92,52.08,3057,44.8027658967174,44.8716932288662,44.7338385645686,44.8716932288662,3548.08451706878,0.0,1.0
2018-09-24,51.67,51.92,51.67,51.92,1061,44.5184406516037,44.7338385645686,44.5184406516037,44.7338385645686,1231.44182944389,0.0,1.0
2018-09-25,51.45,51.76,51.45,51.67,1131,44.3288904881945,44.5959839002711,44.3288904881945,44.5184406516037,1312.68681347883,0.0,1.0
2018-09-26,51.57,51.65,51.45,51.55,2598,44.4322814864177,44.5012088185665,44.3288904881945,44.4150496533805,3015.34955032537,0.0,1.0
2018-09-27,51.14,51.42,51.13,51.32,6744,44.0617970761179,44.3030427386387,44.0531811595993,44.2168835734527,7827.37389045201,0.0,1.0
2018-09-28,50.66,50.94,50.66,50.88,1624,43.6482330832251,43.8894787457459,43.6482330832251,43.8377832466343,1884.88362961063,0.0,1.0
2018-10-01,50.86,50.86,50.73,50.86,13670,43.8205514135971,43.8205514135971,43.7085444988553,43.8205514135971,15865.9847393949,0.0,1.0
2018-10-02,50.39,50.55,50.34,50.44,2321,43.4156033372229,43.5534580015205,43.3725237546299,43.4586829198159,2693.85154207283,0.0,1.0
2018-10-03,50.4,50.47,50.4,50.4,3274,43.4242192537415,43.4845306693717,43.4242192537415,43.4242192537415,3799.94396757709,0.0,1.0
2018-10-04,49.41,49.92,49.17,49.85,11800,42.5712435184002,43.0106552608487,42.3644615219538,42.9503438452185,13695.5830230329,0.0,1.0
2018-10-05,48.8,49.06,48.8,49.04,3791,42.0456726107656,42.2696864402492,42.0456726107656,42.252454607212,4399.99620680658,0.0,1.0
2018-10-08,47.95,48.07,47.5,47.89,3934,41.3133197066846,41.4167107049078,40.9256034633477,41.261624207573,4565.96810276368,0.0,1.0
2018-10-09,48.06,48.07,47.55,47.63,20170,41.4080947883892,41.4167107049078,40.9686830459407,41.0376103780895,23410.1618283537,0.0,1.0
2018-10-10,46.63,47.74,46.57,47.44,54373,40.1760187262295,41.1323854597941,40.1243232271179,40.8739079642361,63107.6216704548,0.0,1.0
2018-10-11,46.19,46.58,45.92,46.37,55371,39.7969183994111,40.1329391436365,39.5642886534089,39.9520048967459,64265.9430142673,0.0,1.0
2018-10-12,46.37,46.37,46.0,46.14,4357,39.9520048967459,39.9520048967459,39.6332159855577,39.7538388168181,5056.91993486053,0.0,1.0
2018-10-15,46.15,46.32,46.15,46.23,4414,39.7624547333367,39.9089253141529,39.7624547333367,39.8313820654855,5123.07656471756,0.0,1.0
2018-10-16,47.02,47.02,46.68,46.96,17186,40.5120394704549,40.5120394704549,40.2190983088225,40.4603439713433,19946.804223207,0.0,1.0
2018-10-17,46.93,47.07,46.7,47.02,25905,40.4344962217875,40.5551190530479,40.2363301418597,40.5120394704549,30066.4473060735,0.0,1.0
2018-10-18,46.44,46.86,46.33,46.79,8143,40.0123163123761,40.3741848061573,39.9175412306715,40.3138733905271,9451.11292852176,0.0,1.0
2018-10-19,46.3,46.54,46.27,46.44,17250,39.8916934811157,40.0984754775621,39.8658457315599,40.0123163123761,20021.0853514676,0.0,1.0
2018-10-22,46.34,46.38,46.13,46.38,9011,39.9261571471901,39.9606208132645,39.7452229002995,39.9606208132645,10458.550730555,0.0,1.0
2018-10-23,45.13,45.67,45.02,45.23,6643,38.8836312484396,39.3488907404439,38.788856166735,38.9697904136256,7710.14898491588,0.0,1.0
2018-10-24,44.18,45.01,44.18,45.01,7679,38.0651191791726,38.7802402502164,38.0651191791726,38.7802402502164,8912.57474863302,0.0,1.0
2018-10-25,44.72,44.79,44.53,44.53,41704,38.530378671177,38.5906900868072,38.3666762573236,38.3666762573236,48403.4402027596,0.0,1.0
2018-10-26,45.01,45.04,44.28,44.77,38074,38.7802402502164,38.8060879997722,38.1512783443586,38.57345825377,44190.3074592334,0.0,1.0
2018-10-29,45.05,45.77,45.05,45.69,6975,38.8147039162908,39.4350499056299,38.8147039162908,39.3661225734811,8095.48233776731,0.0,1.0
2018-10-30,45.8,45.8,45.4,45.45,40183,39.4608976551857,39.4608976551857,39.1162609944418,39.1593405770348,46638.1027639433,0.0,1.0
2018-10-31,46.53,46.73,46.49,46.53,18864,40.0898595610435,40.2621778914155,40.0553958949691,40.0898595610435,21894.3625547875,0.0,1.0
2018-11-01,47.08,47.08,46.76,46.99,8425,40.5637349695665,40.5637349695665,40.2880256409713,40.4861917208991,9778.41414991966,0.0,1.0
2018-11-02,47.5,47.64,47.11,47.57,50407,40.9256034633477,41.0462262946081,40.5895827191223,40.9859148789779,58504.5130035608,0.0,1.0
2018-11-05,46.62,47.57,46.62,47.21,72352,40.1674028097109,40.9859148789779,40.1674028097109,40.6757418843083,83974.8154985148,0.0,1.0
2018-11-06,46.81,46.91,46.74,46.82,24166,40.3311052235643,40.4172643887503,40.2707938079341,40.3397211400829,28048.0897741197,0.0,1.0
2018-11-07,47.52,47.54,47.23,47.24,12486,40.9428352963849,40.9600671294221,40.6929737173455,40.7015896338641,14491.7838665753,0.0,1.0
2018-11-08,46.76,47.24,46.76,47.24,11748,40.2880256409713,40.7015896338641,40.2880256409713,40.7015896338641,13635.2296063212,0.0,1.0
2018-11-09,46.73,46.79,46.59,46.79,15850,40.2621778914155,40.3138733905271,40.1415550601551,40.3138733905271,18396.1856707687,0.0,1.0
2018-11-12,45.47,46.03,45.47,45.92,19353,39.176572410072,39.6590637351135,39.176572410072,39.5642886534089,22461.916800403,0.0,1.0
2018-11-13,45.77,45.86,45.54,45.57,5264,39.4350499056299,39.5125931542973,39.2368838257022,39.262731575258,6109.62279942756,0.0,1.0
2018-11-14,45.47,45.87,45.47,45.8,7577,39.176572410072,39.5212090708159,39.176572410072,39.4608976551857,8794.1892004678,0.0,1.0
2018-11-15,45.49,45.49,45.0,45.11,3595,39.1938042431092,39.1938042431092,38.7716243336978,38.8663994154024,4172.51025150874,0.0,1.0
2018-11-16,45.49,45.49,45.15,45.15,2737,39.1938042431092,39.1938042431092,38.9008630814768,38.9008630814768,3176.67887576618,0.0,1.0
2018-11-19,44.94,45.07,44.72,45.07,6719,38.7199288345862,38.831935749328,38.530378671177,38.831935749328,7798.35782472525,0.0,1.0
2018-11-20,44.23,44.47,44.23,44.33,5222,38.1081987617656,38.314980758212,38.1081987617656,38.1943579269516,6060.87580900659,0.0,1.0
2018-11-21,44.72,44.8,44.58,44.58,5869,38.530378671177,38.5993060033258,38.4097558399166,38.4097558399166,6811.81159001525,0.0,1.0
2018-11-23,44.79,44.79,44.6135,44.63,12031,38.5906900868072,38.5906900868072,38.4386191602539,38.4528354225096,13963.6914703482,0.0,1.0
2018-11-26,45.33,45.35,45.13,45.13,8500,39.0559495788116,39.0731814118488,38.8836312484396,38.8836312484396,9865.46234709995,0.0,1.0
2018-11-27,45.25,45.25,44.97,45.01,3887,38.9870222466628,38.9870222466628,38.745776584142,38.7802402502164,4511.41789919735,0.0,1.0
2018-11-28,45.73,45.73,45.08,45.16,7492,39.4005862395555,39.4005862395555,38.8405516658466,38.9094789979954,8695.53457699682,0.0,1.0
2018-11-29,45.77,45.86,45.71,45.71,2498,39.4350499056299,39.5125931542973,39.3833544065184,39.3833544065184,2899.28528741832,0.0,1.0
2018-11-30,45.24,45.58,45.24,45.48,10063,38.9784063301442,39.2713474917766,38.9784063301442,39.1851883265906,11679.5467763373,0.0,1.0
2018-12-03,46.27,46.36,46.17,46.27,4368,39.8658457315599,39.9433889802273,39.7796865663739,39.8658457315599,5069.68700378031,0.0,1.0
2018-12-04,45.48,45.95,45.37,45.95,4094,39.1851883265906,39.5901364029647,39.090413244886,39.5901364029647,4751.67092341496,0.0,1.0
2018-12-06,44.89,44.958,44.31,44.57,37515,38.6768492519932,38.7354374843197,38.1771260939144,38.401139923398,43541.5082295829,0.0,1.0
2018-12-07,44.58,45.05,44.57,44.9,8004,38.4097558399166,38.8147039162908,38.401139923398,38.6854651685118,9289.78360308095,0.0,1.0
2018-12-10,44.42,44.49,44.07,44.49,13573,38.271901175619,38.3322125912492,37.970344097468,38.3322125912492,15753.402404375,0.0,1.0
2018-12-11,44.61,45.12,44.4,44.8,10452,38.4356035894724,38.875015331921,38.2546693425818,38.5993060033258,12131.0367590457,0.0,1.0
2018-12-12,45.3,45.52,45.16,45.16,22558,39.0301018292558,39.219651992665,38.9094789979954,38.9094789979954,26181.7764265742,0.0,1.0
2018-12-13,45.02,45.24,44.97,45.24,5085,38.788856166735,38.9784063301442,38.745776584142,38.9784063301442,5901.86776882391,0.0,1.0
2018-12-14,44.28,44.59,44.23,44.52,5773,38.1512783443586,38.4183717564352,38.1081987617656,38.358060340805,6700.38989762448,0.0,1.0
2018-12-17,43.36,44.05,43.36,43.94,28445,37.3586140246475,37.9531122644308,37.3586140246475,37.8583371827262,33014.4795839127,0.0,1.0
2018-12-18,43.53,43.82,43.38,43.78,25547,37.5050846054637,37.754946184503,37.3758458576847,37.7204825184286,29650.9372448662,0.0,1.0
2018-12-19,43.28,43.91,43.1,43.7,13848,37.2896866924987,37.8324894331704,37.1346001951639,37.6515551862799,16072.5791273694,0.0,1.0
2018-12-20,42.78,43.29,42.68,43.12,44728,36.8588908665687,37.2983026090173,36.7727317013827,37.1518320282011,51913.223513069,0.0,1.0
2018-12-21,42.58,43.12,42.58,43.1,10388,36.6865725361967,37.1518320282011,36.6865725361967,37.1346001951639,12056.7556307852,0.0,1.0
2018-12-24,42.24,42.6,42.24,42.49,6156,36.3936313745643,36.7038043692339,36.3936313745643,36.6090292875293,7144.91602455852,0.0,1.0
2018-12-26,43.36,43.36,42.15,42.15,61016,37.3586140246475,37.3586140246475,36.3160881258969,36.3160881258969,70817.7706553707,0.0,1.0
2018-12-27,43.14,43.14,42.27,42.72,53651,37.1690638612383,37.1690638612383,36.4194791241201,36.8071953674571,62269.6376922658,0.0,1.0
2018-12-28,43.7022,43.9,43.63,43.9,7677,37.6534506879139,37.8238735166518,37.5912437706497,37.8238735166518,8910.25346337488,0.0,1.0
2018-12-31,43.842,44.1,43.842,44.1,1795,37.773901200844,37.9961918470238,37.773901200844,37.9961918470238,2083.35351918169,0.0,1.0
2019-01-02,43.515,43.79,43.515,43.79,1358,37.4921607306858,37.7290984349472,37.4921607306858,37.7290984349472,1576.15269027785,0.0,1.0
2019-01-03,43.22,43.37,43.15,43.31,2808,37.2379911933871,37.3672299411661,37.1776797777569,37.3155344420545,3259.08450243019,0.0,1.0
2019-01-04,44.58,44.58,43.95,43.95,4444,38.4097558399166,38.4097558399166,37.8669530992448,37.8669530992448,5157.89584358967,0.0,1.0
2019-01-07,44.97,45.09,44.85,44.85,3673,38.745776584142,38.8491675823652,38.6423855859188,38.6423855859188,4263.04037657625,0.0,1.0
2019-01-08,45.29,45.4,45.24,45.4,1670,39.0214859127372,39.1162609944418,38.9784063301442,39.1162609944418,1938.27319054787,0.0,1.0
2019-01-09,45.98,45.98,45.86,45.91,2048,39.6159841525205,39.6159841525205,39.5125931542973,39.5556727368903,2376.99610433656,0.0,1.0
2019-01-10,46.0,46.13,45.97,46.13,2187,39.6332159855577,39.7452229002995,39.6073682360019,39.7452229002995,2538.32542977737,0.0,1.0
2019-01-11,46.1,46.21,46.06,46.14,7641,39.7193751507437,39.8141502324483,39.6849114846693,39.7538388168181,8868.47032872833,0.0,1.0
2019-01-14,46.13,46.21,45.84,45.84,4902,39.7452229002995,39.8141502324483,39.4953613212601,39.4953613212601,5689.470167704,0.0,1.0
2019-01-15,45.96,45.98,45.86,45.9,2213,39.5987523194833,39.6159841525205,39.5125931542973,39.5470568203717,2568.5021381332,0.0,1.0
2019-01-16,46.51,46.73,46.51,46.73,1707,40.0726277280063,40.2621778914155,40.0726277280063,40.2621778914155,1981.21696782349,0.0,1.0
2019-01-17,46.72,46.77,46.58,46.61,21935,40.2535619748969,40.2966415574899,40.1329391436365,40.1587868931923,25458.6960686632,0.0,1.0
2019-01-18,47.28,47.28,47.04,47.04,2991,40.7360532999385,40.7360532999385,40.5292713034921,40.5292713034921,3471.48210355011,0.0,1.0
2019-01-22,46.49,46.6906,46.39,46.63,6651,40.0553958949691,40.2282311803322,39.9692367297831,40.1760187262295,7719.43412594845,0.0,1.0
2019-01-23,46.77,46.96,46.73,46.93,4602,40.2966415574899,40.4603439713433,40.2621778914155,40.4344962217875,5341.27737898282,0.0,1.0
2019-01-24,46.98,46.98,46.82,46.83,3342,40.4775758043805,40.4775758043805,40.3397211400829,40.3483370566015,3878.86766635389,0.0,1.0
2019-01-25,46.7,46.92,46.7,46.88,4467,40.2363301418597,40.4258803052689,40.2363301418597,40.3914166391945,5184.5906240583,0.0,1.0
2019-01-28,46.92,46.92,46.75,46.75,67792,40.4258803052689,40.4258803052689,40.2794097244527,40.2794097244527,78682.285109953,0.0,1.0
2019-01-29,46.92,47.11,46.85,46.93,44234,40.4258803052689,40.5895827191223,40.3655688896387,40.4344962217875,51339.8660543082,0.0,1.0
2019-01-30,47.37,47.64,46.96,47.08,16581,40.8135965486059,41.0462262946081,40.4603439713433,40.5637349695665,19244.6154326193,0.0,1.0
2019-01-31,47.15,47.3,46.98,47.03,24448,40.6240463851967,40.7532851329757,40.4775758043805,40.5206553869735,28375.3909955176,0.0,1.0
2019-02-01,46.92,47.19,46.86,46.97,43000,40.4258803052689,40.6585100512711,40.3741848061573,40.4689598878619,49907.6330500351,0.0,1.0
2019-02-04,46.69,46.82,46.43,46.6,35300,40.2277142253411,40.3397211400829,40.0037003958575,40.1501709766737,40970.6848061916,0.0,1.0
2019-02-05,47.13,47.2,46.88,46.93,51359,40.6068145521595,40.6671259677897,40.3914166391945,40.4344962217875,59609.4447864361,0.0,1.0
2019-02-06,47.11,47.15,47.11,47.15,1276,40.5895827191223,40.6240463851967,40.5895827191223,40.6240463851967,1480.97999469406,0.0,1.0
2019-02-07,46.4,46.46,46.37,46.46,10364,39.9778526463017,40.0295481454133,39.9520048967459,40.0295481454133,12028.9002076875,0.0,1.0
2019-02-08,46.08,46.08,45.72,45.87,4551,39.7021433177065,39.7021433177065,39.3919703230369,39.5212090708159,5282.08460490023,0.0,1.0
2019-02-11,45.92,46.07,45.92,46.07,2722,39.5642886534089,39.6935274011879,39.5642886534089,39.6935274011879,3159.26923633013,0.0,1.0
2019-02-12,46.3,46.34,46.26,46.26,879,39.8916934811157,39.9261571471901,39.8572298150413,39.8572298150413,1020.20487095304,0.0,1.0
2019-02-13,46.31,46.59,46.31,46.59,2595,39.9003093976343,40.1415550601551,39.9003093976343,40.1415550601551,3011.86762243816,0.0,1.0
2019-02-14,46.32,46.41,46.1,46.1,21704,39.9089253141529,39.9864685628203,39.7193751507437,39.7193751507437,25190.5876213479,0.0,1.0
2019-02-15,46.62,46.83,46.45,46.6,2489,40.1674028097109,40.3483370566015,40.0209322288947,40.1501709766737,2888.83950375668,0.0,1.0
2019-02-19,46.54,46.54,46.54,46.54,911,40.0984754775621,40.0984754775621,40.0984754775621,40.0984754775621,1057.3454350833,0.0,1.0
2019-02-20,47.18,47.22,46.99,46.99,3984,40.6498941347525,40.6843578008269,40.4861917208991,40.4861917208991,4624.0002342172,0.0,1.0
2019-02-21,47.03,47.0905,47.03,47.04,1524,40.5206553869735,40.572781681911,40.5206553869735,40.5292713034921,1768.81936670357,0.0,1.0
2019-02-22,47.457,47.49,47.319,47.3224,2387,40.8885550223177,40.9169875468291,40.769655374361,40.7725847859773,2770.45395559148,0.0,1.0
2019-02-25,47.57,47.6815,47.45,47.6815,7205,40.9859148789779,41.0819823481602,40.8825238807547,41.0819823481602,8362.43014245354,0.0,1.0
2019-02-26,47.79,47.81,47.75,47.75,3402,41.175465042387,41.1926968754242,41.1410013763127,41.1410013763127,3948.50622409813,0.0,1.0
2019-02-27,47.63,47.69,47.6,47.69,3431,41.0376103780895,41.089305877201,41.0117626285337,41.089305877201,3982.16486034117,0.0,1.0
2019-02-28,47.47,47.53,47.4,47.49,4336,40.8997557137919,40.9514512129035,40.8394442981617,40.9169875468291,5032.54643965004,0.0,1.0
2019-03-01,47.82,47.94,47.82,47.92,2632,41.2013127919428,41.304703790166,41.2013127919428,41.2874719571288,3054.81139971378,0.0,1.0
2019-03-04,47.9,48.09,47.77,48.08,6379,41.2702401240916,41.433942537945,41.1582332093499,41.4253266214264,7403.73933084126,0.0,1.0
2019-03-05,47.7,47.89,47.61,47.78,11577,41.0979217937196,41.261624207573,41.0203785450523,41.1668491258684,13436.7597167502,0.0,1.0
2019-03-06,47.57,47.86,47.57,47.76,5747,40.9859148789779,41.2357764580172,40.9859148789779,41.1496172928312,6670.21318926863,0.0,1.0
2019-03-07,46.86,47.28,46.86,47.28,9413,40.3741848061573,40.7360532999385,40.3741848061573,40.7360532999385,10925.1290674414,0.0,1.0
2019-03-08,46.89,46.91,46.71,46.73,11002,40.4000325557131,40.4172643887503,40.2449460583783,40.2621778914155,12769.3902050346,0.0,1.0
2019-03-11,47.07,47.08,46.92,47.03,2606,40.5551190530479,40.5637349695665,40.4258803052689,40.5206553869735,3024.63469135794,0.0,1.0
2019-03-12,47.28,47.28,47.28,47.28,1290,40.7360532999385,40.7360532999385,40.7360532999385,40.7360532999385,1497.22899150105,0.0,1.0
2019-03-13,47.55,47.61,47.51,47.6,4773,40.9686830459407,41.0203785450523,40.9342193798663,41.0117626285337,5539.74726855389,0.0,1.0
2019-03-14,47.74,47.97,47.68,47.92,53307,41.1323854597941,41.3305515397218,41.0806899606824,41.2874719571288,61870.3766278655,0.0,1.0
2019-03-15,48.11,48.21,48.02,48.05,4848,41.4511743709822,41.5373335361682,41.3736311223148,41.3994788718706,5626.79546573419,0.0,1.0
2019-03-18,48.34,48.34,48.19,48.19,9603,41.64934045091,41.64934045091,41.520101703131,41.520101703131,11145.6511669648,0.0,1.0
2019-03-19,48.7,48.81,48.6416,48.81,12730,41.9595134455796,42.0542885272842,41.909196493111,42.0542885272842,14774.9806680685,0.0,1.0
2019-03-20,48.7,49.02,48.19,48.45,40527,41.9595134455796,42.2352227741748,41.520101703131,41.7441155326146,47037.3638283435,0.0,1.0
2019-03-21,48.65,48.65,48.33,48.33,3053,41.9285823052778,41.9285823052778,41.6527930691486,41.6527930691486,3542.4152650471,0.0141,1.0
2019-03-22,47.72,47.97,47.58,47.97,1110,41.1270698377771,41.3425301785031,41.0064120469706,41.3425301785031,1287.94004068205,0.0,1.0
2019-03-25,47.58,47.6,47.47,47.5,7132,41.0064120469706,41.0236488742287,40.9116094970512,40.9374647379383,8275.30483796787,0.0,1.0
2019-03-26,47.71,47.84,47.58,47.84,1762,41.1184514241481,41.2304908013256,41.0064120469706,41.2304908013256,2044.45977628988,0.0,1.0
2019-03-27,47.73,47.89,47.55,47.89,6009,41.1356882514062,41.2735828694708,40.9805568060835,41.2735828694708,6972.28081482739,0.0,1.0
2019-03-28,47.67,47.68,47.63,47.63,1424,41.083977769632,41.092596183261,41.0495041151158,41.0495041151158,1652.27623237048,0.0,1.0
2019-03-29,48.12,48.14,48.02,48.08,1468,41.4718063829387,41.4890432101968,41.3856222466483,41.4373327284226,1703.32971146058,0.0,1.0
2019-04-01,48.96,48.98,48.92,48.98,1970,42.1957531277781,42.2129899550361,42.1612794732619,42.2129899550361,2285.80349562489,0.0,1.0
2019-04-02,49.21,49.21,49.08,49.08,936,42.4112134685041,42.4112134685041,42.2991740913265,42.2991740913265,1086.04673700756,0.0,1.0
2019-04-03,49.54,49.65,49.46,49.52,1954,42.6956211182624,42.7904236681818,42.62667380923,42.6783842910043,2267.23859413758,0.0,1.0
2019-04-04,49.39,49.39,49.37,49.39,5139,42.5663449138268,42.5663449138268,42.5491080865687,42.5663449138268,5962.81429645498,0.0,1.0
2019-04-05,49.47,49.52,49.47,49.52,3701,42.6352922228591,42.6783842910043,42.6352922228591,42.6783842910043,4294.2937752831,0.0,1.0
2019-04-08,49.54,49.54,49.51,49.54,1756,42.6956211182624,42.6956211182624,42.6697658773752,42.6956211182624,2037.49793823213,0.0,1.0
2019-04-09,49.12,49.17,49.12,49.17,710,42.3336477458427,42.3767398139879,42.3336477458427,42.3767398139879,823.817503499326,0.0,1.0
2019-04-10,49.22,49.26,49.22,49.26,1169,42.4198318821331,42.4543055366493,42.4198318821331,42.4543055366493,1356.3981149165,0.0,1.0
2019-04-11,49.39,49.61,49.39,49.51,9337,42.5663449138268,42.7559500136656,42.5663449138268,42.6697658773752,10833.7803241876,0.0,1.0
2019-04-12,49.76,49.77,49.75,49.77,960,42.8852262181012,42.8938446317303,42.8766078044722,42.8938446317303,1113.89408923853,0.0,1.0
2019-04-15,49.95,50.03,49.91,50.03,890,43.048976077053,43.1179233860853,43.0145024225368,43.1179233860853,1032.67264523155,0.0,1.0
2019-04-16,50.2376,50.29,50.215,50.29,1510,43.2968416530242,43.3420021404403,43.2773640382225,43.3420021404403,1752.06257786476,0.0,1.0
2019-04-17,50.16,50.26,50.15,50.26,945,43.2299627632628,43.3161468995532,43.2213443496338,43.3161468995532,1096.48949409417,0.0,1.0
2019-04-18,50.27,50.28,50.17,50.17,3722,43.3247653131823,43.3333837268113,43.2385811768919,43.2385811768919,4318.6602084852,0.0,1.0
2019-04-22,50.08,50.08,50.08,50.08,714,43.1610154542305,43.1610154542305,43.1610154542305,43.1610154542305,828.458728871153,0.0,1.0
2019-04-23,50.15,50.18,50.12,50.13,3674,43.2213443496338,43.2471995905209,43.1954891087467,43.2041075223757,4262.96550402327,0.0,1.0
2019-04-24,50.13,50.21,50.05,50.16,1336,43.2041075223757,43.273054831408,43.1351602133434,43.2299627632628,1550.16927419028,0.0,1.0
2019-04-25,49.92,50.06,49.92,50.0,1604,43.0231208361659,43.1437786269724,43.0231208361659,43.0920681451982,1861.1313741027,0.0,1.0
2019-04-26,50.0699,50.0699,49.87,49.87,1634,43.1523108564652,43.1523108564652,42.9800287680207,42.9800287680207,1895.94056439141,0.0,1.0
2019-04-29,50.11,50.11,50.11,50.11,837,43.1868706951176,43.1868706951176,43.1868706951176,43.1868706951176,971.17640905484,0.0,1.0
2019-04-30,50.15,50.24,50.07,50.18,2399,43.2213443496338,43.2989100722951,43.1523970406015,43.2471995905209,2783.57491675335,0.0,1.0
2019-05-01,50.07,50.43,50.07,50.16,5783,43.1523970406015,43.4626599312469,43.1523970406015,43.2299627632628,6710.05158131915,0.0,1.0
2019-05-02,49.86,49.92,49.84,49.84,3732,42.9714103543916,43.0231208361659,42.9541735271335,42.9541735271335,4330.26327191477,0.0,1.0
2019-05-03,50.08,50.08,49.89,49.89,5561,43.1610154542305,43.1610154542305,42.9972655952787,42.9972655952787,6452.46357318275,0.0,1.0
2019-05-06,49.41,49.41,49.08,49.08,1300,42.5835817410848,42.5835817410848,42.2991740913265,42.2991740913265,1508.39824584384,0.0,1.0
2019-05-07,48.85,49.05,48.83,49.05,2941,42.1009505778586,42.2733188504394,42.0837137506005,42.2733188504394,3412.46095463594,0.0,1.0
2019-05-08,49.09,49.13,49.02,49.02,2648,42.3077925049556,42.3422661594717,42.2474636095523,42.2474636095523,3072.4911961496,0.0,1.0
2019-05-09,48.66,48.74,48.35,48.46,12792,41.9372007189069,42.0061480279392,41.6700298964066,41.7648324463261,14842.6387391033,0.0,1.0
2019-05-10,49.07,49.07,48.7,48.79,1514,42.2905556776975,42.2905556776975,41.971674373423,42.0492400960844,1756.70380323659,0.0,1.0
2019-05-13,48.24,48.24,48.03,48.08,8921,41.5752273464872,41.5752273464872,41.3942406602774,41.4373327284226,10351.0928855176,0.0,1.0
2019-05-14,48.29,48.29,48.23,48.23,475,41.6183194146324,41.6183194146324,41.5666089328582,41.5666089328582,551.145512904479,0.0,1.0
2019-05-15,48.43,48.43,47.93,47.95,3346,41.738977205439,41.738977205439,41.308056523987,41.3252933512451,3882.38502353344,0.0,1.0
2019-05-16,49.0,49.0,48.87,48.87,592,42.2302267822942,42.2302267822942,42.1181874051167,42.1181874051167,686.901355030424,0.0,1.0
2019-05-17,48.78,48.79,48.75,48.75,819,42.0406216824553,42.0492400960844,42.0147664415682,42.0147664415682,950.290894881618,0.0,1.0
2019-05-20,48.47,48.6,48.45,48.6,6370,41.7734508599551,41.8854902371326,41.756214032697,41.8854902371326,7391.1514046348,0.0,1.0
2019-05-21,48.88,48.89,48.78,48.78,3208,42.1268058187457,42.1354242323748,42.0406216824553,42.0406216824553,3722.26274820541,0.0,1.0
2019-05-22,48.97,49.09,48.87,48.87,1358,42.2043715414071,42.3077925049556,42.1181874051167,42.1181874051167,1575.69601373533,0.0,1.0
2019-05-23,48.57,48.65,48.52,48.56,1379,41.8596349962455,41.9285823052778,41.8165429281003,41.8510165826165,1600.06244693742,0.0,1.0
2019-05-24,49.21,49.36,49.13,49.13,2874,42.4112134685041,42.5404896729396,42.3422661594717,42.3422661594717,3334.72042965783,0.0,1.0
2019-05-28,48.77,49.19,48.77,49.19,1410,42.0320032688263,42.393976641246,42.0320032688263,42.393976641246,1636.03194356908,0.0,1.0
2019-05-29,48.43,48.5,48.21,48.5,4896,41.738977205439,41.7993061008422,41.5493721056001,41.7993061008422,5680.85985511647,0.0,1.0
2019-05-30,48.83,48.84,48.56,48.58,9067,42.0837137506005,42.0923321642296,41.8510165826165,41.8682534098746,10520.4976115893,0.0,1.0
2019-05-31,48.42,48.48,48.42,48.48,361,41.7303587918099,41.7820692735842,41.7303587918099,41.7820692735842,418.870589807404,0.0,1.0
2019-06-03,48.95,48.99,48.66,48.74,14269,42.187134714149,42.2216083686652,41.9372007189069,42.0061480279392,16556.4112076505,0.0,1.0
2019-06-04,49.4651,49.4651,48.95,49.37,18559,42.6310692001809,42.6310692001809,42.187134714149,42.5491080865687,21534.1254189352,0.0,1.0
2019-06-05,49.75,49.88,49.75,49.88,8650,42.8766078044722,42.9886471816497,42.8766078044722,42.9886471816497,10036.6498665763,0.0,1.0
2019-06-06,49.9,50.07,49.89,50.07,1443,43.0058840089078,43.1523970406015,42.9972655952787,43.1523970406015,1674.32205288666,0.0,1.0
2019-06-07,50.5757,50.62,50.51,50.51,7325,43.588230217822,43.6264097901986,43.5316072402792,43.5316072402792,8499.24396215854,0.0,1.0
2019-06-10,50.56,50.56,50.56,50.56,905,43.5746993084244,43.5746993084244,43.5746993084244,43.5746993084244,1050.0772403759,0.0,1.0
2019-06-11,50.77,50.83,50.77,50.83,710,43.7556859946342,43.8073964764085,43.7556859946342,43.8073964764085,823.817503499327,0.0,1.0
2019-06-12,50.76,50.97,50.76,50.9,7228,43.7470675810052,43.928054267215,43.7470675810052,43.8677253718118,8386.69424689173,0.0,1.0
2019-06-13,50.91,50.98,50.85,50.93,1790,43.8763437854408,43.9366726808441,43.8246333036666,43.8935806126989,2076.94835389267,0.0,1.0
2019-06-14,49.55,49.56,49.43,49.54,7314,43.5488440675373,43.5576329361685,43.443377643963,43.5400551989061,8321.89023061007,0.98,1.0
2019-06-17,49.37,49.41,49.36,49.4,1819,43.3906444321759,43.4257999067006,43.3818555635447,43.4170110380695,2069.6634303363,0.0,1.0
2019-06-18,49.89,49.95,49.73,49.95,2547,43.8476656009977,43.9003988127848,43.7070437028987,43.9003988127848,2897.98392362098,0.0,1.0
2019-06-19,50.195,50.195,50.0,50.11,2599,44.1157260942489,44.1157260942489,43.9443431559408,44.0410207108838,2957.14967314132,0.0,1.0
2019-06-20,50.9599,51.01,50.93,50.93,8966,44.7879866558485,44.8320188876908,44.7617079386413,44.7617079386413,10201.5405807561,0.0,1.0
2019-06-21,50.98,50.98,50.77,50.87,3251,44.8056522817972,44.8056522817972,44.6210860405422,44.7089747268541,3698.99714789627,0.0,1.0
2019-06-24,51.29,51.29,51.12,51.12,1671,45.078107209364,45.078107209364,44.9286964426338,44.9286964426338,1901.26860477843,0.0,1.0
2019-06-25,50.85,51.09,50.85,51.09,1200,44.6913969895917,44.9023298367403,44.6913969895917,44.9023298367403,1365.36345046925,0.0,1.0
2019-06-26,50.68,50.86,50.68,50.86,1394,44.5419862228615,44.7001858582229,44.5419862228615,44.7001858582229,1586.09720829511,0.0,1.0
2019-06-27,50.86,50.86,50.82,50.82,1184,44.7001858582229,44.7001858582229,44.6650303836982,44.6650303836982,1347.15860446299,0.0,1.0
2019-06-28,51.29,51.33,51.16,51.16,2573,45.078107209364,45.1132626838888,44.9638519171586,44.9638519171586,2927.56679838115,0.0,1.0
2019-07-01,51.04,51.04,51.01,51.01,24675,44.8583854935843,44.8583854935843,44.8320188876908,44.8320188876908,28075.2859502739,0.0,1.0
2019-07-02,51.12,51.13,51.11,51.13,4108,44.9286964426338,44.937485311265,44.9199075740026,44.937485311265,4674.0942121064,0.0,1.0
2019-07-03,51.43,51.52,51.4,51.52,1722,45.2011513702007,45.2802511878814,45.1747847643071,45.2802511878814,1959.29655142337,0.0,1.0
2019-07-05,50.47,50.55,50.47,50.55,446,44.3574199816066,44.4277309306561,44.3574199816066,44.4277309306561,507.460082424404,0.0,1.0
2019-07-08,50.24,50.33,50.23,50.23,993,44.1552760030893,44.23437582077,44.1464871344581,44.1464871344581,1129.8382552633,0.0,1.0
2019-07-09,49.77,49.94,49.75,49.84,8592,43.7421991774234,43.8916099441536,43.7246214401611,43.8037212578417,9776.00230535983,0.0,1.0
2019-07-10,49.74,49.91,49.74,49.91,2281,43.7158325715299,43.8652433382601,43.7158325715299,43.8652433382601,2595.32835876696,0.0,1.0
2019-07-11,49.74,49.74,49.74,49.74,258,43.7158325715299,43.7158325715299,43.7158325715299,43.7158325715299,293.553141850888,0.0,1.0
2019-07-12,49.91,49.92,49.46,49.75,17364,43.8652433382601,43.8740322068913,43.4697442498566,43.7246214401611,19756.80912829,0.0,1.0
2019-07-15,49.87,50.03,49.87,50.03,2484,43.8300878637353,43.9707097618343,43.8300878637353,43.9707097618343,2826.30234247135,0.0,1.0
2019-07-16,49.88,49.96,49.88,49.96,669,43.8388767323665,43.909187681416,43.8388767323665,43.909187681416,761.190123636606,0.0,1.0
2019-07-17,50.11,50.44,50.11,50.35,3557,44.0410207108838,44.331053375713,44.0410207108838,44.2519535580323,4047.16482776594,0.0,1.0
2019-07-18,49.99,50.31,49.84,49.98,7725,43.9355542873096,44.2167980835076,43.8037212578417,43.9267654186784,8789.52721239578,0.0,1.0
2019-07-19,50.39,50.44,50.02,50.44,13857,44.2871090325571,44.331053375713,43.9619208932031,44.331053375713,15766.5344442937,0.0,1.0
2019-07-22,50.28,50.61,50.24,50.43,4823,44.190431477614,44.4804641424432,44.1552760030893,44.3222645070818,5487.62326801099,0.0,1.0
2019-07-23,50.5,50.54,50.45,50.54,736,44.3837865875002,44.4189420620249,44.3398422443442,44.4189420620249,837.422916287805,0.0,1.0
2019-07-24,50.16,50.23,50.07,50.21,2055,44.0849650540398,44.1464871344581,44.0058652363591,44.1289093971957,2338.18490892859,0.0,1.0
2019-07-25,49.47,50.03,49.44,50.03,4069,43.4785331184878,43.9707097618343,43.4521665125942,43.9707097618343,4629.71989996614,0.0,1.0
2019-07-26,50.11,50.11,50.08,50.08,2603,44.0410207108838,44.0410207108838,44.0146541049903,44.0146541049903,2961.70088464288,0.0,1.0
2019-07-29,49.39,49.89,49.3,49.7,7192,43.4082221694383,43.8476656009977,43.3291223517576,43.6806770970051,8183.07827981236,0.0,1.0
2019-07-30,48.8,48.93,48.68,48.92,3470,42.8896789201982,43.0039342124036,42.7842124966239,42.9951453437724,3948.17597760691,0.0,1.0
2019-07-31,48.8,49.21,48.73,49.12,8391,42.8896789201982,43.2500225340769,42.8281568397799,43.1709227163962,9547.30392740622,0.0,1.0
2019-08-01,48.89,48.89,48.89,48.89,478,42.9687787378789,42.9687787378789,42.9687787378789,42.9687787378789,543.869774436917,0.0,1.0
2019-08-02,48.73,48.77,48.37,48.7,12286,42.8281568397799,42.8633123143046,42.5117575690571,42.8017902338863,13979.0461270543,0.0,1.0
2019-08-05,47.3,47.99,47.3,47.99,12469,41.57134862552,42.1777805610719,41.57134862552,42.1777805610719,14187.2640532509,0.0,1.0
2019-08-06,47.56,47.58,47.29,47.51,14275,41.7998592099308,41.8174369471932,41.5625597568888,41.7559148667749,16242.1360462071,0.0,1.0
2019-08-07,47.89,47.89,47.46,47.46,3281,42.0898918747601,42.0898918747601,41.711970523619,41.711970523619,3733.131234158,0.0,1.0
2019-08-08,48.34,48.34,47.99,48.01,4016,42.4853909631635,42.4853909631635,42.1777805610719,42.1953582983343,4569.41634757042,0.0,1.0
2019-08-09,48.3,48.3,48.08,48.1,6350,42.4502354886388,42.4502354886388,42.2568803787526,42.274458116015,7225.0482587331,0.0,1.0
2019-08-12,47.94,47.96,47.88,47.94,2190,42.133836217916,42.1514139551784,42.0811030061289,42.133836217916,2491.78829710638,0.0,1.0
2019-08-13,47.78,48.03,47.54,47.54,6667,41.993214319817,42.2129360355967,41.7822814726685,41.7822814726685,7585.73177023207,0.0,1.0
2019-08-14,46.81,46.83,46.79,46.83,11998,41.1406940625917,41.1582717998541,41.1231163253294,41.1582717998541,13651.3588989417,0.0,1.0
2019-08-15,46.24,46.48,46.09,46.33,105772,40.639728550614,40.8506613977625,40.5078955211462,40.7188283682947,120347.685735861,0.0,1.0
2019-08-16,46.91,46.9599,46.59,46.61,66057,41.2285827489036,41.2724392033732,40.9473389527056,40.964916689968,75159.844539706,0.0,1.0
2019-08-19,47.24,47.4,47.24,47.4,30026,41.5186154137328,41.6592373118318,41.5186154137328,41.6592373118318,34163.6691364914,0.0,1.0
2019-08-20,47.17,47.27,47.1,47.27,2847,41.4570933333145,41.5449820196264,41.3955712528962,41.5449820196264,3239.32478623829,0.0,1.0
2019-08-21,47.58,47.82,47.47,47.82,13683,41.8174369471932,42.0283697943417,41.7207593922502,42.0283697943417,15568.5567439756,0.0,1.0
2019-08-22,47.49,47.56,47.28,47.56,19345,41.7383371295125,41.7998592099308,41.5537708882576,41.7998592099308,22010.7966244397,0.0,1.0
2019-08-23,47.13,47.43,47.09,47.35,18105,41.4219378587898,41.6856039177254,41.386782384265,41.6152929686759,20599.9210589548,0.0,1.0
2019-08-26,47.05,47.23,46.93,47.16,12507,41.3516269097402,41.5098265451016,41.246160486166,41.4483044646833,14230.5005625158,0.0,1.0
2019-08-27,46.99,47.18,46.99,47.05,7754,41.2988936979531,41.4658822019457,41.2988936979531,41.3516269097402,8822.52349578214,0.0,1.0
2019-08-28,46.8,46.8,46.54,46.64,9065,41.1319051939605,41.1319051939605,40.9033946095497,40.9912832958615,10314.1830654198,0.0,1.0
2019-08-29,47.15,47.23,47.09,47.09,1631,41.4395155960521,41.5098265451016,41.386782384265,41.386782384265,1855.75648976279,0.0,1.0
2019-08-30,47.65,47.65,47.38,47.41,10668,41.8789590276115,41.8789590276115,41.6416595745695,41.668026180463,12138.0810746716,0.0,1.0
2019-09-03,47.48,47.65,47.44,47.59,3866,41.7295482608813,41.8789590276115,41.6943927863566,41.8262258158244,4398.74591626177,0.0,1.0
2019-09-04,48.3,48.3,48.07,48.09,13941,42.4502354886388,42.4502354886388,42.2480915101214,42.2656692473838,15862.1098858265,0.0,1.0
2019-09-05,48.54,48.8,48.54,48.8,4900,42.6611683357873,42.8896789201982,42.6611683357873,42.8896789201982,5575.2340894161,0.0,1.0
2019-09-06,48.85,48.95,48.77,48.83,36300,42.9336232633541,43.021511949666,42.8633123143046,42.9160455260917,41302.2443766948,0.0,1.0
2019-09-09,49.09,49.2,49.04,49.2,18779,43.1445561105026,43.2412336654457,43.1006117673467,43.2412336654457,21366.8001969684,0.0,1.0
2019-09-10,49.13,49.13,48.86,48.86,4600,43.1797115850274,43.1797115850274,42.9424121319853,42.9424121319853,5233.89322679879,0.0,1.0
2019-09-11,49.51,49.51,49.18,49.3,8900,43.5136885930125,43.5136885930125,43.2236559281833,43.3291223517576,10126.4455909803,0.0,1.0
2019-09-12,49.64,49.69,49.56,49.56,3719,43.627943885218,43.6718882283739,43.5576329361685,43.5576329361685,4231.48889357928,0.0,1.0
2019-09-13,49.76,49.84,49.76,49.83,1300,43.7334103087922,43.8037212578417,43.7334103087922,43.7949323892106,1479.14373800835,0.0,1.0
2019-09-16,49.06,49.18,49.06,49.17,1800,43.1181895046091,43.2236559281833,43.1181895046091,43.2148670595521,2048.04517570387,0.0,1.0
2019-09-17,49.0,49.0,48.79,48.79,1435,43.0654562928219,43.0654562928219,42.880890051567,42.880890051567,1632.74712618615,0.0,1.0
2019-09-18,48.85,49.02,48.78,48.93,3852,42.9336232633541,43.0830340300843,42.8721011829358,43.0039342124036,4382.81667600629,0.0,1.0
2019-09-19,49.02,49.26,49.02,49.26,5299,43.0830340300843,43.2939668772328,43.0830340300843,43.2939668772328,6029.21743669713,0.0,1.0
2019-09-20,49.1,49.1,48.99,48.99,940,43.1533449791338,43.1533449791338,43.0566674241907,43.0566674241907,1069.53470286758,0.0,1.0
2019-09-23,48.7,48.7,48.49,48.57,1848,42.8017902338863,42.8017902338863,42.6172239926313,42.6875349416808,2102.65971372264,0.0,1.0
2019-09-24,48.56,48.56,48.56,48.56,229,42.6787460730497,42.6787460730497,42.6787460730497,42.6787460730497,260.556858464548,0.0,1.0
2019-09-25,48.18,48.32,47.95,48.2,7480,42.424659880922,42.547936186097,42.2221345224203,42.4422707816613,8494.73869705818,0.0909,1.0
2019-09-26,48.42,48.51,48.42,48.51,2052,42.6359906897933,42.7152397431201,42.6359906897933,42.7152397431201,2330.37484042292,0.0,1.0
2019-09-27,48.68,48.83,48.52,48.83,8035,42.864932399404,42.9970141549486,42.7240451934897,42.9970141549486,9125.03013781584,0.0,1.0
2019-09-30,48.65,48.67,48.48,48.66,7393,42.838516048295,42.8561269490343,42.6888233920112,42.8473214986647,8395.93625499348,0.0,1.0
2019-10-01,48.35,48.69,48.35,48.69,9112,42.5743525372059,42.8737378497736,42.5743525372059,42.8737378497736,10348.1362309618,0.0,1.0
2019-10-02,47.15,47.6,47.15,47.6,7144,41.5176984928492,41.9139437594829,41.5176984928492,41.9139437594829,8113.15685184273,0.0,1.0
2019-10-03,47.32,47.32,47.3,47.3,1350,41.667391149133,41.667391149133,41.6497802483937,41.6497802483937,1533.1413423835,0.0,1.0
2019-10-04,47.91,47.91,47.64,47.64,2083,42.1869127209417,42.1869127209417,41.9491655609615,41.9491655609615,2365.58030828506,0.0,1.0
2019-10-07,48.18,48.22,48.15,48.17,1528,42.424659880922,42.4598816824006,42.3982435298131,42.4158544305524,1735.28886752739,0.0,1.0
2019-10-08,47.72,47.88,47.6,47.88,8225,42.0196091639186,42.1604963698328,41.9139437594829,42.1604963698328,9340.80558600315,0.0,1.0
2019-10-09,47.88,47.94,47.88,47.94,602,42.1604963698328,42.2133290720507,42.1604963698328,42.2133290720507,683.667472677678,0.0,1.0
2019-10-10,48.21,48.27,48.01,48.04,8167,42.4510762320309,42.5039089342488,42.2749672246381,42.3013835757471,9274.93729129335,0.0,1.0
2019-10-11,49.28,49.31,49.0,49.0,2847,43.3932594215823,43.4196757726912,43.1467068112324,43.1467068112324,3233.22474204875,0.0,1.0
2019-10-14,49.28,49.28,49.28,49.28,146,43.3932594215823,43.3932594215823,43.3932594215823,43.3932594215823,165.806397028141,0.0,1.0
2019-10-15,49.55,49.6,49.26,49.35,1453,43.6310065815626,43.6750338334108,43.375648520843,43.4548975741698,1650.11434850609,0.0,1.0
2019-10-16,49.76,49.77,49.69,49.74,7885,43.815921039325,43.8247264896946,43.7542828867375,43.7983101385857,8954.68109977324,0.0,1.0
2019-10-17,49.8,49.81,49.78,49.79,6303,43.8511428408036,43.8599482911732,43.8335319400643,43.8423373904339,7158.06657855049,0.0,1.0
2019-10-18,49.7,49.7,49.57,49.58,1476,43.7630883371072,43.7630883371072,43.6486174823019,43.6574229326715,1676.23453433929,0.0,1.0
2019-10-21,50.08,50.08,50.08,50.08,1224,44.0976954511535,44.0976954511535,44.0976954511535,44.0976954511535,1390.0481504277,0.0,1.0
2019-10-22,49.81,50.11,49.81,49.89,9530,43.8599482911732,44.1241118022624,43.8599482911732,43.9303918941303,10822.8422169739,0.0,1.0
2019-10-23,49.69,49.72,49.67,49.67,1316,43.7542828867375,43.7806992378464,43.7366719859983,43.7366719859983,1494.52889376051,0.0,1.0
2019-10-24,49.67,49.94,49.66,49.94,2520,43.7366719859983,43.9744191459785,43.7278665356286,43.9744191459785,2861.86383911586,0.0,1.0
2019-10-25,49.88,49.98,49.88,49.98,1357,43.9215864437607,44.0096409474571,43.9215864437607,44.0096409474571,1541.09096415882,0.0,1.0
2019-10-28,50.32,50.32,50.16,50.16,868,44.3090262600248,44.3090262600248,44.1681390541106,44.1681390541106,985.753100139907,0.0,1.0
2019-10-29,50.32,50.32,50.32,50.32,231,44.3090262600248,44.3090262600248,44.3090262600248,44.3090262600248,262.33751858562,0.0,1.0
2019-10-30,50.64,50.64,50.24,50.33,1072,44.5908006718533,44.5908006718533,44.2385826570677,44.3178317103944,1217.42779187786,0.0,1.0
2019-10-31,50.52,50.52,50.42,50.46,1569,44.4851352674176,44.4851352674176,44.3970807637212,44.4323025651998,1781.85093792571,0.0,1.0
2019-11-01,50.79,50.8,50.75,50.78,1523,44.7228824273978,44.7316878777675,44.6876606259193,44.7140769770282,1729.61056625931,0.0,1.0
2019-11-04,51.34,51.47,51.31,51.31,9889,45.207182197728,45.3216530525333,45.1807658466191,45.1807658466191,11230.5442480225,0.0,1.0
2019-11-05,51.35,51.35,51.13,51.13,50102,45.2159876480977,45.2159876480977,45.0222677399656,45.0222677399656,56898.8500267391,0.0,1.0
2019-11-06,51.27,51.39,51.23,51.29,43209,45.1455440451405,45.2512094495762,45.110322243662,45.1631549458798,49070.7438985545,0.0,1.0
2019-11-07,51.58,51.64,51.42,51.47,4411,45.4185130065994,45.4713457088172,45.2776258006851,45.3216530525333,5009.39737870637,0.0,1.0
2019-11-08,51.34,51.48,51.13,51.21,13769,45.207182197728,45.330458502903,45.0222677399656,45.0927113429227,15636.906032058,0.0,1.0
2019-11-11,51.4,51.42,51.4,51.4,1438,45.2600148999458,45.2776258006851,45.2600148999458,45.2600148999458,1633.07944470183,0.0,1.0
2019-11-12,51.23,51.24,51.06,51.08,6979,45.110322243662,45.1191276940316,44.9606295873781,44.9782404881174,7925.77290999586,0.0,1.0
2019-11-13,51.27,51.41,51.19,51.2,13277,45.1455440451405,45.2688203503155,45.0751004421834,45.0839058925531,15078.1611872783,0.0,1.0
2019-11-14,51.11,51.25,51.11,51.17,3182,45.0046568392263,45.1279331444013,45.0046568392263,45.0574895414441,3613.67092701058,0.0,1.0
2019-11-15,51.56,51.57,51.44,51.51,10446,45.4009021058601,45.4097075562297,45.2952367014244,45.3568748540119,11863.1070092874,0.0,1.0
2019-11-18,51.7,51.75,51.66,51.68,2369,45.524178411035,45.5682056628832,45.4889566095565,45.5065675102957,2690.37914081963,0.0,1.0
2019-11-19,51.42,51.5,51.4,51.5,1062,45.2776258006851,45.3480694036422,45.2600148999458,45.3480694036422,1206.07118934168,0.0,1.0
2019-11-20,51.39,51.51,51.3,51.32,1941,45.2512094495762,45.3568748540119,45.1719603962495,45.1895712969887,2204.31655227138,0.0,1.0
2019-11-21,51.34,51.36,51.34,51.36,334,45.207182197728,45.2247930984673,45.207182197728,45.2247930984673,379.310524708213,0.0,1.0
2019-11-22,51.27,51.45,51.27,51.45,1775,45.1455440451405,45.3040421517941,45.1455440451405,45.3040421517941,2015.79695017089,0.0,1.0
2019-11-25,51.72,51.75,51.64,51.71,2336,45.5417893117743,45.5682056628832,45.4713457088172,45.5329838614047,2652.90235245026,0.0,1.0
2019-11-26,51.94,52.0,51.94,51.97,8535,45.7355092199064,45.7883419221242,45.7355092199064,45.7619255710153,9692.86026462454,0.0,1.0
2019-11-27,52.03,52.08,51.96,52.04,834,45.8147582732331,45.8587855250813,45.7531201206456,45.8235637236028,947.140651516916,0.0,1.0
2019-11-29,51.62,51.71,51.59,51.7,657,45.4537348080779,45.5329838614047,45.427318456969,45.524178411035,746.128786626635,0.0,1.0
2019-12-02,51.35,51.47,51.22,51.47,974,45.2159876480977,45.3216530525333,45.1015167932923,45.3216530525333,1106.13308702335,0.0,1.0
2019-12-03,51.18,51.26,51.02,51.02,19403,45.0662949918138,45.1367385947709,44.9254077858996,44.9254077858996,22035.2159009385,0.0,1.0
2019-12-04,51.59,51.59,51.47,51.56,1275,45.427318456969,45.427318456969,45.3216530525333,45.4009021058601,1447.96682336219,0.0,1.0
2019-12-05,51.7,51.71,51.68,51.68,1108,45.524178411035,45.5329838614047,45.5065675102957,45.5065675102957,1258.31156100808,0.0,1.0
2019-12-06,52.09,52.09,52.06,52.06,394,45.867590975451,45.867590975451,45.841174624342,45.841174624342,447.450139925257,0.0,1.0
2019-12-09,51.96,52.08,51.9,52.07,1709,45.7531201206456,45.8587855250813,45.7002874184278,45.8499800747117,1940.84337343215,0.0,1.0
2019-12-10,51.89,51.89,51.75,51.75,2611,45.6914819680582,45.6914819680582,45.5682056628832,45.5682056628832,2965.20892219504,0.0,1.0
2019-12-11,52.08,52.08,51.93,51.99,6018,45.8587855250813,45.8587855250813,45.7267037695367,45.7795364717546,6834.40340626954,0.0,1.0
2019-12-12,52.57,52.57,52.28,52.37,971,46.2902525931936,46.2902525931936,46.0348945324741,46.1141435858009,1102.7261062625,0.0,1.0
2019-12-13,52.57,52.57,52.57,52.57,416,46.2902525931936,46.2902525931936,46.2902525931936,46.2902525931936,472.434665504841,0.0,1.0
2019-12-16,53.09,53.16,53.09,53.11,3406,46.7481360124149,46.8097741650024,46.7481360124149,46.7657469131542,3868.05882382088,0.0,1.0
2019-12-17,53.27,53.37,53.19,53.19,2247,46.9066341190684,46.9946886227648,46.8361905161113,46.8361905161113,2551.82858987831,0.0,1.0
2019-12-18,53.22,53.34,53.22,53.34,860,46.8626068672202,46.9682722716559,46.8626068672202,46.9682722716559,976.667818110967,0.0,1.0
2019-12-19,53.24,53.29,53.21,53.29,2985,46.8802177679595,46.9242450198077,46.8538014168506,46.9242450198077,3389.94585704795,0.0,1.0
2019-12-20,53.26,53.34,53.21,53.25,4262,46.8978286686988,46.9682722716559,46.8538014168506,46.8890232183291,4840.18400091737,0.0,1.0
2019-12-23,53.6,53.66,53.56,53.66,576,47.1972139812665,47.2500466834843,47.1619921797879,47.2500466834843,654.140306083625,0.0,1.0
2019-12-24,53.56,53.57,53.33,53.33,896,47.1619921797879,47.1707976301576,46.9594668212862,46.9594668212862,1017.55158724119,0.0,1.0
2019-12-26,53.68,53.84,53.68,53.73,810,47.2676575842236,47.4085447901378,47.2676575842236,47.3116848360718,919.884805430097,0.0,1.0
2019-12-27,54.01,54.07,54.01,54.05,1888,47.5582374464217,47.6110701486395,47.5582374464217,47.5934592479003,2144.12655882966,0.0,1.0
2019-12-30,53.87,54.21,53.87,54.21,1048,47.4349611412467,47.7343464538145,47.4349611412467,47.7343464538145,1190.17194579104,0.0,1.0
2019-12-31,54.01,54.01,53.66,53.88,3781,47.5582374464217,47.5582374464217,47.2500466834843,47.4437665916164,4293.93141892741,0.0,1.0
2020-01-02,54.56,54.74,54.27,54.51,22013,48.0425372167519,48.2010353234054,47.7871791560323,47.9985099649037,24999.2891628799,0.0,1.0
2020-01-03,54.06,54.22,54.03,54.03,1618,47.6022646982699,47.7431519041841,47.575848347161,47.575848347161,1837.49829035296,0.0,1.0
2020-01-06,54.11,54.11,53.86,53.86,3310,47.6462919501181,47.6462919501181,47.4261556908771,47.4261556908771,3759.03543947361,0.0,1.0
2020-01-07,54.28,54.29,54.23,54.25,2063,47.795984606402,47.8047900567716,47.7519573545538,47.769568255293,2342.8671032127,0.0,1.0
2020-01-08,54.4,54.52,54.24,54.51,4984,47.9016500108376,48.0073154152733,47.7607628049234,47.9985099649037,5660.13070402915,0.0,1.0
2020-01-09,54.27,54.36,54.18,54.36,4638,47.7871791560323,47.8664282093591,47.7079301027056,47.8664282093591,5267.19225627752,0.0,1.0
2020-01-10,53.97,54.16,53.97,54.16,2250,47.5230156449431,47.6903192019663,47.5230156449431,47.6903192019663,2555.23557063916,0.0,1.0
2020-01-13,54.25,54.25,53.95,54.09,6539,47.769568255293,47.769568255293,47.5054047442039,47.6286810493788,7426.08239840421,0.0,1.0
2020-01-14,54.71,54.71,54.45,54.45,1056,48.1746189722965,48.1746189722965,47.9456772626858,47.9456772626858,1199.25722781998,0.0,1.0
2020-01-15,54.88,55.01,54.81,54.93,2468,48.3243116285803,48.4387824833856,48.2626734759928,48.3683388804285,2802.80950592775,0.0,1.0
2020-01-16,55.05,55.05,54.61,54.76,7390,48.4740042848642,48.4740042848642,48.0865644686001,48.2186462241446,8392.52927423261,0.0,1.0
2020-01-17,55.33,55.33,55.16,55.16,5407,48.7205568952141,48.7205568952141,48.5708642389302,48.5708642389302,6140.5149913093,0.0,1.0
2020-01-21,55.24,55.36,55.24,55.3,3200,48.6413078418873,48.746973246323,48.6413078418873,48.6941405441052,3634.1128115757,0.0,1.0
2020-01-22,55.43,55.46,55.36,55.36,2028,48.8086113989105,48.8350277500194,48.746973246323,48.746973246323,2303.11899433609,0.0,1.0
2020-01-23,54.83,55.08,54.79,55.08,1657,48.2802843767321,48.5004206359731,48.2450625752536,48.5004206359731,1881.78904024404,0.0,1.0
2020-01-24,54.82,55.03,54.79,55.03,3121,48.2714789263625,48.4563933841249,48.2450625752536,48.4563933841249,3544.39565153992,0.0,1.0
2020-01-27,53.92,54.07,53.9,53.94,3288,47.4789883930949,47.6110701486395,47.4613774923557,47.4965992938342,3734.05091389403,0.0,1.0
2020-01-28,54.19,54.24,54.06,54.06,2203,47.7167355530752,47.7607628049234,47.6022646982699,47.6022646982699,2501.85953871914,0.0,1.0
2020-01-29,54.3,54.38,54.25,54.25,1443,47.8135955071412,47.8840391100984,47.769568255293,47.769568255293,1638.75774596992,0.0,1.0
2020-01-30,54.1006,54.1006,53.6845,53.72,3766,47.6380148267706,47.6380148267706,47.2716200368899,47.3028793857022,4276.89651512315,0.0,1.0
2020-01-31,53.16,53.77,53.16,53.77,15819,46.8097741650024,47.3469066375504,46.8097741650024,47.3469066375504,17965.0095519737,0.0,1.0
2020-02-03,53.42,53.64,53.42,53.49,1213,47.038715874613,47.232435782745,47.038715874613,47.1003540272005,1377.55588763791,0.0,1.0
2020-02-04,54.04,54.12,53.91,53.91,1521,47.5846537975306,47.6550974004877,47.4701829427253,47.4701829427253,1727.33924575207,0.0,1.0
2020-02-05,54.635,54.75,54.52,54.55,4386,48.1085780945241,48.209840773775,48.0073154152733,48.0337317663822,4981.00587236594,0.0,1.0
2020-02-06,54.4,54.54,54.35,54.54,4976,47.9016500108376,48.0249263160126,47.8576227589894,48.0249263160126,5651.04542200021,0.0,1.0
2020-02-07,54.02,54.13,54.02,54.13,1091,47.5670428967913,47.6639028508574,47.5670428967913,47.6639028508574,1239.00533669659,0.0,1.0
2020-02-10,54.59,54.59,54.38,54.38,1707,48.0689535678608,48.0689535678608,47.8840391100984,47.8840391100984,1938.57205292491,0.0,1.0
2020-02-11,54.8,54.9,54.8,54.86,925,48.2538680256232,48.3419225293196,48.2538680256232,48.306700727841,1050.4857345961,0.0,1.0
2020-02-12,55.24,55.27,55.06,55.13,10745,48.6413078418873,48.6677241929962,48.4828097352338,48.5444478878213,12202.669425119,0.0,1.0
2020-02-13,54.96,55.08,54.91,54.91,1518,48.3947552315374,48.5004206359731,48.3507279796892,48.3507279796892,1723.93226499122,0.0,1.0
2020-02-14,55.1,55.1,55.1,55.1,423,48.5180315367124,48.5180315367124,48.5180315367124,48.5180315367124,480.384287280162,0.0,1.0
2020-02-18,54.82,54.88,54.66,54.66,2027,48.2714789263625,48.3243116285803,48.1305917204482,48.1305917204482,2301.98333408248,0.0,1.0
2020-02-19,55.1,55.11,55.04,55.04,2162,48.5180315367124,48.526836987082,48.4651988344945,48.4651988344945,2455.29746832083,0.0,1.0
2020-02-20,54.85,55.12,54.72,55.12,1933,48.2978952774714,48.5356424374517,48.1834244226661,48.5356424374517,2195.23127024244,0.0,1.0
2020-02-21,54.75,54.94,54.72,54.94,2485,48.209840773775,48.3771443307981,48.1834244226661,48.3771443307981,2822.11573023925,0.0,1.0
2020-02-24,52.36,52.82,52.28,52.28,14206,46.1053381354312,46.5103888524346,46.0348945324741,46.0348945324741,16133.1895628889,0.0,1.0
2020-02-25,51.17,52.42,51.17,52.42,17265,45.0574895414441,46.1581708376491,45.0574895414441,46.1581708376491,19607.1742787045,0.0,1.0
2020-02-26,51.3,51.52,51.26,51.45,1910,45.1719603962495,45.3656803043815,45.1367385947709,45.3040421517941,2169.11108440924,0.0,1.0
2020-02-27,50.48,50.96,50.48,50.8,3116,44.449913465939,44.8725750836817,44.449913465939,44.7316878777675,3538.71735027183,0.0,1.0
2020-02-28,49.1,49.3,47.87,48.87,43208,43.2347613149288,43.4108703223216,42.1516909194632,43.0322359564271,49069.6082383008,0.0,1.0
2020-03-02,50.34,50.34,49.32,49.6,52109,44.3266371607641,44.3266371607641,43.4284812230609,43.6750338334108,59178.1201557493,0.0,1.0
2020-03-03,50.43,52.08,50.07,51.85,12635,44.4058862140908,45.8587855250813,44.0888900007838,45.6562601665796,14349.0673044559,0.0,1.0
2020-03-04,51.64,51.64,50.53,51.12,64832,45.4713457088172,45.4713457088172,44.4939407177872,45.0134622895959,73627.1255625235,0.0,1.0
2020-03-05,49.94,50.67,49.58,50.17,17419,43.9744191459785,44.6172170229622,43.6574229326715,44.1769445044802,19782.0659577616,0.0,1.0
2020-03-06,49.63,50.1,49.01,49.18,34854,43.7014501845197,44.1153063518927,43.1555122616021,43.3052049178859,39582.302479581,0.0,1.0
2020-03-09,46.05,47.61,44.51,46.22,15388,40.5490989521888,41.9227492098526,39.1930595952644,40.6987916084727,17475.5399826646,0.0,1.0
2020-03-10,47.59,47.95,46.08,47.95,61991,41.9051383091133,42.2221345224203,40.5755153032978,42.2221345224203,70400.7147819965,0.0,1.0
2020-03-11,45.32,46.22,45.15,46.21,7429,39.9063010752052,40.6987916084727,39.7566084189213,40.6899861581031,8436.82002412369,0.0,1.0
2020-03-12,40.02,41.99,39.47,41.81,19136,35.2394123792964,36.9740861021153,34.7551126089662,36.8155879954618,21731.9946132226,0.0,1.0
2020-03-13,41.91,42.26,39.98,42.02,42067,36.9036424991582,37.2118332620956,35.2041905778178,37.0005024532242,47773.8198889233,0.0,1.0
2020-03-16,36.6,38.67,36.36,36.44,63990,32.2279483528797,34.0506765793951,32.0166175440084,32.0870611469655,72670.8996289778,0.0,1.0
2020-03-17,38.1,38.29,36.61,37.55,30759,33.5487659083256,33.7160694653488,32.2367538032494,33.0644661379955,34931.7737410178,0.0,1.0
2020-03-18,37.19,37.45,36.05,36.18,26910,32.7474699246884,32.9764116342991,31.7436485825496,31.8581194373549,30560.6174248444,0.0,1.0
2020-03-19,38.12,38.63,37.0,37.0,4531,33.5663768090649,34.0154547779165,32.5801663676653,32.5801663676653,5145.67660914046,0.0,1.0
2020-03-20,37.37,39.29,37.19,38.86,8421,32.9059680313419,34.5966145023127,32.7474699246884,34.2179801364182,9563.39499571218,0.0,1.0
2020-03-23,36.78,37.78,36.55,37.77,5303,32.3864464595332,33.2669914964972,32.1839211010315,33.2581860461275,6022.4063249331,0.0,1.0
2020-03-24,40.4,40.5,39.25,39.38,11367,35.5740194933427,35.662073997039,34.5613927008341,34.6758635556394,12909.050102869,0.0,1.0
2020-03-25,41.78,42.44,40.29,40.29,11826,36.7891716443529,37.3703313687491,35.4771595392766,35.4771595392766,13430.3181592794,0.0,1.0
2020-03-26,43.23,43.23,41.67,41.67,10050,38.0659619479506,38.0659619479506,36.6923116902868,36.6923116902868,11413.3855488549,0.0,1.0
2020-03-27,41.57,42.52,41.39,41.89,196856,36.6042571865904,37.4407749717062,36.4457590799369,36.8860315984189,223561.534886108,0.0,1.0
2020-03-30,42.3,42.3,41.52,41.52,20091,37.2470550635741,37.2470550635741,36.5602299347423,36.5602299347423,22816.5501554273,0.0,1.0
2020-03-31,41.9,42.45,41.81,42.37,12753,36.8948370487885,37.3791368191187,36.8155879954618,37.3086932161616,14483.0752143828,0.0,1.0
2020-04-01,41.11,41.62,41.06,41.49,3511,36.199206469587,36.6482844384386,36.1551792177388,36.5338135836333,3987.30315045071,0.0,1.0
2020-04-02,41.68,41.86,41.1,41.26,32782,36.7011171406565,36.85961524731,36.1904010192174,36.3312882251316,37229.2144340857,0.0,1.0
2020-04-03,40.85,41.29,40.62,41.17,7546,35.9702647599764,36.3577045762405,35.7677394014747,36.2520391718049,8569.69227379694,0.0,1.0
2020-04-06,42.45,42.45,41.81,41.91,5139,37.3791368191187,37.3791368191187,36.8155879954618,36.9036424991582,5836.15804333984,0.0,1.0
2020-04-07,42.92,44.07,42.92,44.07,14953,37.7929929864917,38.8056197790003,37.7929929864917,38.8056197790003,16981.5277723411,0.0,1.0
2020-04-08,44.02,44.02,43.32,43.32,4614,38.7615925271521,38.7615925271521,38.1452110012773,38.1452110012773,5239.9364101907,0.0,1.0
2020-04-09,44.57,44.76,44.12,44.12,7409,39.2458922974822,39.4131958545054,38.8496470308485,38.8496470308485,8414.10681905135,0.0,1.0
2020-04-13,44.09,44.32,44.02,44.32,3309,38.8232306797395,39.0257560382412,38.7615925271521,39.0257560382412,3757.89977922,0.0,1.0
2020-04-14,45.18,45.4,45.03,45.05,8481,39.7830247700302,39.9767446781623,39.6509430144856,39.6685539152249,9631.53461092921,0.0,1.0
2020-04-15,43.58,43.98,43.44,43.72,10850,38.3741527108879,38.7263707256735,38.250876405713,38.4974290160629,12321.9137517488,0.0,1.0
2020-04-16,43.25,43.65,43.0,43.65,5504,38.0835728486898,38.4357908634754,37.8634365894489,38.4357908634754,6250.6740359102,0.0,1.0
2020-04-17,44.56,44.59,44.07,44.4,13288,39.2370868471126,39.2635031982215,38.8056197790003,39.0961996411984,15090.6534500681,0.0,1.0
2020-04-20,44.28,45.01,44.28,44.42,3347,38.9905342367627,39.6333321137464,38.9905342367627,39.1138105419376,3801.05486885745,0.0,1.0
2020-04-21,43.5,44.04,43.34,43.55,36722,38.3037091079308,38.7792034278913,38.1628219020166,38.347736359779,41703.7158333383,0.0,1.0
2020-04-22,43.94,44.2,43.68,44.19,4494,38.6911489241949,38.9200906338056,38.4622072145843,38.9112851834359,5103.65717975662,0.0,1.0
2020-04-23,43.48,44.25,43.48,44.0,1311,38.2860982071915,38.9641178856538,38.2860982071915,38.7439816264128,1488.85059249242,0.0,1.0
2020-04-24,44.09,44.09,43.62,43.62,2341,38.8232306797395,38.8232306797395,38.4093745123665,38.4093745123665,2658.58065371835,0.0,1.0
2020-04-27,44.49,44.56,44.05,44.05,5154,39.1754486945251,39.2370868471126,38.788008878261,38.788008878261,5853.1929471441,0.0,1.0
2020-04-28,44.63,45.03,44.63,45.03,3011,39.2987249997001,39.6509430144856,39.2987249997001,39.6509430144856,3419.473023642,0.0,1.0
2020-04-29,45.35,45.65,45.15,45.21,4823,39.9327174263141,40.1968809374033,39.7566084189213,39.8094411211391,5477.28940319674,0.0,1.0
2020-04-30,44.82,45.22,44.75,45.13,11967,39.4660285567232,39.8182465715088,39.4043904041357,39.738997518182,13590.4462550395,0.0,1.0
2020-05-01,44.17,44.47,44.17,44.47,1323,38.8936742826967,39.1578377937858,38.8936742826967,39.1578377937858,1502.47851553582,0.0,1.0
2020-05-04,43.62,43.68,43.5,43.66,12769,38.4093745123665,38.4622072145843,38.3037091079308,38.4445963138451,14501.2457784406,0.0,1.0
2020-05-05,43.54,44.16,43.52,44.1,7171,38.3389309094094,38.884868832327,38.3213200086701,38.8320361301092,8143.8196786904,0.0,1.0
2020-05-06,43.59,43.98,43.59,43.98,1398,38.3829581612576,38.7263707256735,38.3829581612576,38.7263707256735,1587.65303455713,0.0,1.0
2020-05-07,44.12,44.25,43.82,43.92,4126,38.8496470308485,38.9641178856538,38.5854835197593,38.6735380234557,4685.7342064254,0.0,1.0
2020-05-08,44.87,44.9,44.64,44.64,1727,39.5100558085714,39.5364721596803,39.3075304500697,39.3075304500697,1961.28525799726,0.0,1.0
2020-05-11,44.75,44.75,44.71,44.71,3908,39.4043904041357,39.4043904041357,39.3691686026572,39.3691686026572,4438.16027113682,0.0,1.0
2020-05-12,44.34,44.8,44.32,44.8,1149,39.0433669389805,39.4484176559839,39.0257560382412,39.4484176559839,1304.8736314064,0.0,1.0
2020-05-13,43.49,44.19,43.49,44.19,2972,38.2949036575612,38.9112851834359,38.2949036575612,38.9112851834359,3375.18227375092,0.0,1.0
2020-05-14,42.95,43.04,42.51,42.66,5497,37.8194093376007,37.8986583909274,37.4319695213365,37.5640512768811,6242.72441413487,0.0,1.0
2020-05-15,43.19,43.35,43.19,43.35,1208,38.030740146472,38.1716273523862,38.030740146472,38.1716273523862,1371.87758636982,0.0,1.0
2020-05-18,44.97,44.97,44.4,44.45,7311,39.5981103122678,39.5981103122678,39.0961996411984,39.1402268930466,8302.81211419684,0.0,1.0
2020-05-19,44.96,45.21,44.96,45.21,825,39.5893048618982,39.8094411211391,39.5893048618982,39.8094411211391,936.919709234358,0.0,1.0
2020-05-20,45.69,45.69,45.44,45.44,2783,40.2321027388818,40.2321027388818,40.0119664796408,40.0119664796408,3160.54248581724,0.0,1.0
2020-05-21,45.33,45.45,45.32,45.45,889,39.9151065255748,40.0207719300105,39.9063010752052,40.0207719300105,1009.60196546587,0.0,1.0
2020-05-22,44.94,45.16,44.94,45.16,1781,39.5716939611589,39.7654138692909,39.5716939611589,39.7654138692909,2022.6109116926,0.0,1.0
2020-05-26,46.41,46.64,46.41,46.46,1522,40.8660951654958,41.0686205239976,40.8660951654958,40.910122417344,1728.47490600569,0.0,1.0
2020-05-27,46.28,46.6,46.17,46.55,5549,40.7516243106905,41.033398722519,40.6547643566245,40.9893714706708,6301.77874732298,0.0,1.0
2020-05-28,46.95,47.43,46.95,47.07,2307,41.3415894854564,41.7642511031991,41.3415894854564,41.447254889892,2619.96820509535,0.0,1.0
2020-05-29,47.24,47.33,46.94,47.18,9775,41.5969475461759,41.6761965995027,41.3327840350867,41.5441148439581,11101.0789791101,0.0,1.0
2020-06-01,47.78,47.88,47.3,47.3,2602,42.0724418661364,42.1604963698328,41.6497802483937,41.6497802483937,2954.98797991249,0.0,1.0
2020-06-02,48.19,48.2,47.75,47.83,8735,42.4334653312916,42.4422707816613,42.0460255150275,42.1164691179846,9919.99231534804,0.0,1.0
2020-06-03,49.49,49.49,49.17,49.21,1640,43.5781738793448,43.5781738793448,43.2963994675163,43.3316212689949,1862.48281593254,0.0,1.0
2020-06-04,49.31,49.42,49.24,49.24,2217,43.4196757726912,43.5165357267573,43.3580376201038,43.3580376201038,2517.75878226979,0.0,1.0
2020-06-05,49.37,49.74,49.37,49.54,2439,43.4725084749091,43.7983101385857,43.4725084749091,43.6222011311929,2769.87535857285,0.0,1.0
2020-06-08,50.19,50.19,49.96,50.07,1732,44.1945554052195,44.1945554052195,43.9920300467178,44.0888900007838,1966.96355926534,0.0,1.0
2020-06-09,50.08,50.1,49.41,49.41,7840,44.0976954511535,44.1153063518927,43.5077302763876,43.5077302763876,8903.57638836044,0.0,1.0
2020-06-10,49.71,50.11,49.63,50.11,2934,43.7718937874768,44.1241118022624,43.7014501845197,44.1241118022624,3332.02718411347,0.0,1.0
2020-06-11,47.33,49.03,47.32,48.86,13343,41.6761965995027,43.1731231623413,41.667391149133,43.0234305060575,15153.114764017,0.0,1.0
2020-06-12,47.91,48.48,47.78,48.44,14686,42.1869127209417,42.6888233920112,42.0724418661364,42.6536015905326,16678.3064846252,0.0,1.0
2020-06-15,47.92,47.95,47.39,47.65,9403,42.1957181713114,42.2221345224203,41.7290293017205,41.9579710113311,10678.6133647644,0.0,1.0
2020-06-16,48.97,49.2,48.95,49.2,3197,43.1202904601235,43.3228158186252,43.1026795593842,43.3228158186252,3630.70583081484,0.0,1.0
2020-06-17,49.21,49.5,49.2,49.48,3929,43.3316212689949,43.5869793297144,43.3228158186252,43.5693684289751,4462.00913646278,0.0,1.0
2020-06-18,49.17,49.3,49.17,49.26,2178,43.2963994675163,43.4108703223216,43.2963994675163,43.375648520843,2473.46803237871,0.0,1.0
2020-06-19,48.99,49.37,48.99,49.37,2134,43.1379013608628,43.4725084749091,43.1379013608628,43.4725084749091,2423.49898121954,0.0,1.0
2020-06-22,49.64,49.64,49.19,49.39,12975,43.7102556348893,43.7102556348893,43.3140103682556,43.4901193756484,14735.1917906858,0.0,1.0
2020-06-23,49.84,49.96,49.84,49.93,2068,43.8863646422821,43.9920300467178,43.8863646422821,43.9656136956089,2348.54540448079,0.0,1.0
2020-06-24,48.95,49.5,48.83,49.5,4745,43.1026795593842,43.5869793297144,42.9970141549486,43.5869793297144,5388.70790341459,0.0,1.0
2020-06-25,48.54,48.54,47.93,48.01,15514,43.4175624646025,43.4175624646025,42.871935907054,42.9434934883718,17344.3536959024,0.7676,1.0
2020-06-26,48.08,48.33,48.02,48.26,1863,43.0061063720249,43.2297238136432,42.9524381860365,43.1671109299901,2082.79817812725,0.0,1.0
2020-06-29,48.425,48.524,48.14,48.42,12086,43.3146984414581,43.403250948339,43.0597745580133,43.3102260926258,13511.9156096865,0.0,1.0
2020-06-30,48.82,48.83,48.53,48.53,1574,43.668013999215,43.6769586968797,43.4086177669378,43.4086177669378,1759.70173503611,0.0,1.0
2020-07-01,48.94,49.38,48.94,49.0,12585,43.7753503711917,44.1689170684399,43.7753503711917,43.8290185571801,14069.7880148854,0.0,1.0
2020-07-02,49.29,49.55,49.21,49.35,5371,44.0884147894573,44.3209769287403,44.0168572081395,44.1420829754457,6004.67472609846,0.0,1.0
2020-07-06,50.15,50.26,49.92,50.07,8826,44.8576587886242,44.9560504629362,44.6519307423354,44.7861012073063,9867.29829315676,0.0,1.0
2020-07-07,49.58,49.93,49.58,49.93,118,44.3478110217345,44.6608754400001,44.3478110217345,44.6608754400001,131.921731089112,0.0,1.0
2020-07-08,50.03,50.04,49.71,49.71,9162,44.7503224166474,44.7592671143121,44.464092091376,44.464092091376,10242.9398325292,0.0,1.0
2020-07-09,49.45,50.59,49.44,50.59,13505,44.231529952093,45.2512254858723,44.2225852544283,45.2512254858723,15098.3303250716,0.0,1.0
2020-07-10,49.89,49.89,49.42,49.49,6161,44.6250966493412,44.6250966493412,44.2046958590988,44.2673087427519,6887.87953593234,0.0,1.0
2020-07-13,49.44,49.91,49.44,49.91,568,44.2225852544283,44.6429860446706,44.2225852544283,44.6429860446706,635.013078462842,0.0,1.0
2020-07-14,50.17,50.17,49.34,49.68,16622,44.8755481839536,44.8755481839536,44.133138277781,44.4372579983818,18583.0763912137,0.0,1.0
2020-07-15,50.2,50.62,50.18,50.62,1638,44.9023822769478,45.2780595788665,44.8844928816183,45.2780595788665,1831.25250444038,0.0,1.0
2020-07-16,50.42,50.44,50.33,50.33,1438,45.0991656255719,45.1170550209013,45.0186633465893,45.0186633465893,1607.65635005205,0.0,1.0
2020-07-17,50.67,50.67,50.49,50.5,3944,45.3227830671902,45.3227830671902,45.161778509225,45.1707232068897,4409.31616453776,0.0,1.0
2020-07-20,50.93,50.93,50.77,50.77,547,45.5553452064731,45.5553452064731,45.4122300438375,45.4122300438375,611.535482252069,0.0,1.0
2020-07-21,51.0,51.0,51.0,51.0,313,45.6179580901263,45.6179580901263,45.6179580901263,45.6179580901263,349.927981617728,0.0,1.0
2020-07-22,51.3,51.3,51.3,51.3,228,45.8862990200682,45.8862990200682,45.8862990200682,45.8862990200682,254.89961600269,0.0,1.0
2020-07-23,51.06,51.06,51.01,51.05,2198,45.6716262761147,45.6716262761147,45.626902787791,45.6626815784499,2457.32173672769,0.0,1.0
2020-07-24,50.724,50.785,50.43,50.6,825,45.3710844345797,45.4256470903346,45.1081103232366,45.260170183537,922.33413685184,0.0,1.0
2020-07-27,51.16,51.29,51.04,51.07,2093,45.761073252762,45.8773543224035,45.6537368807852,45.6805709737794,2339.93375567382,0.0,1.0
2020-07-28,50.9298,51.16,50.9298,51.0292,3218,45.5551663125199,45.761073252762,45.5551663125199,45.6440766073073,3597.66212410814,0.0,1.0
2020-07-29,51.53,51.5999,51.22,51.22,1304,46.092027066357,46.1545505030335,45.8147414387503,45.8147414387503,1457.84692661188,0.0,1.0
2020-07-30,51.18,51.225,50.83,50.83,940,45.7789626480914,45.8192137875827,45.4658982298258,45.4658982298258,1050.90192562513,0.0,1.0
2020-07-31,50.36,51.2,50.2,51.2,6627,45.0454974395835,45.7968520434209,44.9023822769478,45.7968520434209,7408.85857565714,0.0,1.0
2020-08-03,51.12,51.19,51.02,51.19,2597,45.725294462103,45.7879073457561,45.6358474854557,45.7879073457561,2903.3960647324,0.0,1.0
2020-08-04,50.91,51.0718,50.83,50.87,10278,45.5374558111437,45.682181019359,45.4658982298258,45.5016770204848,11490.606374016,0.0,1.0
2020-08-05,51.19,51.6,51.16,51.5,35073,45.7879073457561,46.1546399500101,45.761073252762,46.0651929733628,39210.9396143086,0.0,1.0
2020-08-06,51.519,51.54,51.13,51.3,6050,46.0821878989258,46.1009717640217,45.7342391597678,45.8862990200682,6763.78367024682,0.0,1.0
2020-08-07,51.29,51.45,51.13,51.37,4740,45.8773543224035,46.0204694850391,45.7342391597678,45.9489119037213,5299.22885900329,0.0,1.0
2020-08-10,51.36,51.423,51.2261,51.395,2717,45.9399672060566,45.9963188013444,45.8201977043258,45.9712736478831,3037.55375736539,0.0,1.0
2020-08-11,51.1551,51.84,51.1551,51.84,9257,45.7566903509062,46.3693126939636,45.7566903509062,46.3693126939636,10349.1480058636,0.0,1.0
2020-08-12,52.685,52.72,52.33,52.72,4873,47.1251396466334,47.1564460884599,46.8076028795354,47.1564460884599,5447.92030167153,0.0,1.0
2020-08-13,52.86,53.15,52.86,53.03,7649,47.2816718557662,47.5410680880434,47.2816718557662,47.4337317160666,8551.43492458147,0.0,1.0
2020-08-14,52.73,52.899,52.73,52.899,1432,47.1653907861247,47.3165561766586,47.1653907861247,47.3165561766586,1600.9484654204,0.0,1.0
2020-08-17,53.1,53.412,53.1,53.31,2509,47.4963445997197,47.7754191668593,47.4963445997197,47.684183250679,2805.01375680153,0.0,1.0
2020-08-18,53.0,53.68,53.0,53.42,2584,47.4068976230724,48.0151370642741,47.4068976230724,47.7825749249911,2888.86231469715,0.0,1.0
2020-08-19,52.97,53.54,52.97,53.42,13661,47.3800635300782,47.8899112969678,47.3800635300782,47.7825749249911,15272.7353254945,0.0,1.0
2020-08-20,53.305,53.305,52.53,52.53,11206,47.6797109018467,47.6797109018467,46.9864968328301,46.9864968328301,12528.0925303778,0.0,1.0
2020-08-21,53.31,53.31,53.09,53.09,875,47.684183250679,47.684183250679,47.487399902055,47.487399902055,978.233175448922,0.0,1.0
2020-08-24,53.31,53.31,53.31,53.31,66,47.684183250679,47.684183250679,47.684183250679,47.684183250679,73.7867309481472,0.0,1.0
2020-08-25,53.865,54.04,53.6001,54.03,1484,48.1806139710716,48.3371461802044,47.9436689299329,48.3282014825396,1659.08346556137,0.0,1.0
2020-08-26,54.45,54.45,54.45,54.45,576,48.7038787844583,48.7038787844583,48.7038787844583,48.7038787844583,643.956924638376,0.0,1.0
2020-08-27,53.93,54.76,53.76,54.59,12319,48.2387545058923,48.981164412065,48.0866946455919,48.8291045517646,13772.4051295489,0.0,1.0
2020-08-28,53.96,54.0299,53.96,54.0299,417,48.2655885988865,48.328112035563,48.2655885988865,48.328112035563,466.197981899657,0.0,1.0
2020-08-31,54.11,54.33,54.11,54.165,1175,48.3997590638575,48.5965424124816,48.3997590638575,48.4489549010135,1313.62740703141,0.0,1.0
2020-09-01,53.95,54.09,53.8,54.02,11855,48.2566439012218,48.381869668528,48.1224734362508,48.3192567848749,13253.662051368,0.0,1.0
2020-09-02,55.1,55.1,54.66,54.77,6720,49.2852841326658,49.2852841326658,48.8917174354177,48.9901091097297,7512.83078744772,0.0,1.0
2020-09-03,53.76,55.01,53.76,55.01,934,48.0866946455919,49.2047818536833,48.0866946455919,49.2047818536833,1044.19404099348,0.0,1.0
2020-09-04,53.71,53.96,53.0001,53.96,4293,48.0419711572683,48.2655885988865,47.406987070049,48.2655885988865,4799.49145394539,0.0,1.0
2020-09-08,53.09,53.47,52.74,52.82,9660,47.487399902055,47.8272984133147,47.1743354837894,47.2458930651072,10799.6942569561,0.0,1.0
2020-09-09,53.78,53.8246,53.75,53.8,3906,48.1045840409214,48.1444773925061,48.0777499479272,48.1224734362508,4366.83289520398,0.0,1.0
2020-09-10,53.52,54.18,53.52,54.14,4019,47.8720219016384,48.4623719475106,47.8720219016384,48.4265931568517,4493.16472243338,0.0,1.0
2020-09-11,53.835,54.2255,53.835,54.13,11675,48.1537798780774,48.5030703218851,48.1537798780774,48.417648459187,13052.4255124185,0.0,1.0
2020-09-14,54.2443,54.47,54.22,54.47,1033,48.5198863534948,48.7217681797878,48.4981507381695,48.7217681797878,1154.8741374157,0.0,1.0
2020-09-15,54.455,54.825,54.29,54.825,4556,48.7083511332907,49.0393049468857,48.5607636218226,49.0393049468857,5093.52039696604,0.0,1.0
2020-09-16,54.47,54.8291,54.47,54.74,1235,48.7217681797878,49.0429722729283,48.7217681797878,48.9632750167355,1380.7062533479,0.0,1.0
2020-09-17,54.66,54.69,54.42,54.42,2117,48.8917174354177,48.9185515284119,48.6770446914641,48.6770446914641,2366.76529420042,0.0,1.0
2020-09-18,54.875,54.99,54.875,54.92,1525,49.0840284352094,49.1868924583538,49.0840284352094,49.1242795747007,1704.92067721098,0.0,1.0
2020-09-21,53.755,53.87,53.39,53.87,17672,48.0822222967596,48.185086319904,47.7557408319969,48.185086319904,19756.9562017524,0.0,1.0
2020-09-22,53.29,53.6325,53.12,53.57,3831,47.6662938553496,47.9726497503666,47.5142339950492,47.916745389962,4282.98433730836,0.0,1.0
2020-09-23,53.35,53.6,53.33,53.54,17934,47.719962041338,47.9435794829562,47.7020726460085,47.8899112969678,20049.8671640011,0.0,1.0
2020-09-24,52.72,53.0199,52.26,52.74,24537,47.1564460884599,47.4246975714252,46.7449899958823,47.1743354837894,27431.8942011316,0.0,1.0
2020-09-25,52.51,52.51,52.14,52.15,5406,46.9686074375006,46.9686074375006,46.6376536239056,46.6465983215703,6043.80405311642,0.0,1.0
2020-09-28,53.295,53.355,53.12,53.12,1176,47.670766204182,47.7244343901703,47.5142339950492,47.5142339950492,1314.74538780335,0.0,1.0
2020-09-29,53.56,53.56,53.48,53.48,1296,47.9078006922973,47.9078006922973,47.8362431109795,47.8362431109795,1448.90308043634,0.0,1.0
2020-09-30,53.81,54.1925,53.68,53.68,8969,48.1314181339156,48.4735528195915,48.0151370642741,48.0151370642741,10027.1695435444,0.0,1.0
2020-10-01,54.12,54.26,53.999,53.999,3275,48.4087037615222,48.5339295288285,48.300472919779,48.300472919779,3661.38702810882,0.0,1.0
2020-10-02,54.12,54.12,54.12,54.12,43,48.4087037615222,48.4087037615222,48.4087037615222,48.4087037615222,48.0731731934899,0.0,1.0
2020-10-05,54.98,54.98,54.71,54.76,3198,49.1779477606891,49.1779477606891,48.9364409237413,48.981164412065,3575.30250866931,0.0,1.0
2020-10-06,54.13,54.62,54.13,54.62,370,48.417648459187,48.8559386447588,48.417648459187,48.8559386447588,413.6528856184,0.0,1.0
2020-10-07,54.4,54.44,54.14,54.44,9856,48.6591552961347,48.6949340867936,48.4265931568517,48.6949340867936,11018.8184882566,0.0,1.0
2020-10-08,54.665,54.93,54.665,54.7,2377,48.89618978425,49.1332242723654,48.89618978425,48.9274962260766,2657.44029490524,0.0,1.0
2020-10-09,55.2571,55.2571,55.04,55.2,3190,49.4258053329787,49.4258053329787,49.2316159466774,49.3747311093131,3566.35866249378,0.0,1.0
2020-10-12,55.775,55.785,55.775,55.785,385,49.8890512250351,49.8979959226999,49.8890512250351,49.8979959226999,430.422597197526,0.0,1.0
2020-10-13,55.12,55.48,55.04,55.24,11539,49.3031735279953,49.6251826439256,49.2316159466774,49.4105098999721,12900.3801274344,0.0,1.0
2020-10-14,54.69,55.04,54.69,55.04,699,48.9185515284119,49.2316159466774,48.9185515284119,49.2316159466774,781.468559587194,0.0,1.0
2020-10-15,53.94,54.0337,53.5,53.69,5519,48.2476992035571,48.3315110206756,47.8541325063089,48.0240817619388,6170.13588034582,0.0,1.0
2020-10-16,54.4699,54.4699,54.25,54.36,2948,48.7216787328111,48.7216787328111,48.5249848311637,48.6233765054758,3295.80731568391,0.0,1.0
2020-10-19,53.915,54.61,53.915,54.61,5159,48.2253374593952,48.846993947094,48.2253374593952,48.846993947094,5767.66280244684,0.0,1.0
2020-10-20,54.99,55.1075,54.56,54.95,13994,49.1868924583538,49.2919926559144,48.8022704587704,49.1511136676949,15645.0229225511,0.0,1.0
2020-10-21,54.35,54.77,54.25,54.7,10659,48.614431807811,48.9901091097297,48.5249848311637,48.9274962260766,11916.5570481258,0.0,1.0
2020-10-22,54.42,54.45,54.05,54.05,863,48.6770446914641,48.7038787844583,48.3460908778691,48.3460908778691,964.817406185622,0.0,1.0
2020-10-23,54.46,54.59,54.28,54.59,1513,48.7128234821231,48.8291045517646,48.5518189241579,48.8291045517646,1691.50490794768,0.0,1.0
2020-10-26,53.08,53.93,53.08,53.61,7754,47.4784552043902,48.2387545058923,47.4784552043902,47.952524180621,8668.82290563536,0.0,1.0
2020-10-27,52.92,53.48,52.92,53.48,2896,47.3353400417545,47.8362431109795,47.3353400417545,47.8362431109795,3237.67231554295,0.0,1.0
2020-10-28,51.15,51.65,51.15,51.4233,2753,45.7521285550972,46.1993634383338,45.7521285550972,45.9965871422743,3077.80106515529,0.0,1.0
2020-10-29,51.57,51.72,51.04,51.04,9549,46.1278058570159,46.2619763219869,45.6537368807852,45.6537368807852,10675.5983912706,0.0,1.0
2020-10-30,51.31,51.47,51.2243,51.47,954,45.8952437177329,46.0383588803686,45.8185876587462,46.0383588803686,1066.55365643231,0.0,1.0
2020-11-02,52.31,52.33,52.12,52.26,5757,46.789713484206,46.8076028795354,46.6197642285761,46.7449899958823,6436.21530406792,0.0,1.0
2020-11-03,53.73,53.84,53.3677,53.4,1886,48.0598605525977,48.1582522269098,47.7357941562045,47.7646855296616,2108.5117358819,0.0,1.0
2020-11-04,54.77,55.08,54.38,54.38,6303,48.9901091097297,49.2673947373364,48.6412659008052,48.6412659008052,7046.63280554806,0.0,1.0
2020-11-05,55.73,55.81,55.34,55.34,11080,49.8488000855439,49.9203576668617,49.4999568766194,49.4999568766194,12387.2269531132,0.0,1.0
2020-11-06,56.41,56.52,56.29,56.41,4859,50.4570395267455,50.5554312010576,50.3497031547688,50.4570395267455,5432.26857086435,0.0,1.0
2020-11-09,55.8962,56.2341,55.8962,56.2341,767,49.9974609607317,50.2997022948229,49.9974609607317,50.2997022948229,857.491252079225,0.0,1.0
2020-11-10,55.77,55.77,55.77,55.77,306,49.8845788762028,49.8845788762028,49.8845788762028,49.8845788762028,342.102116214137,0.0,1.0
2020-11-11,56.17,56.33,56.14,56.14,3679,50.242366782792,50.3854819454277,50.2155326897978,50.2155326897978,4113.05125997323,0.0,1.0
2020-11-12,55.95,56.3229,55.95,56.3229,512,50.0455834341679,50.3791312100857,50.0455834341679,50.3791312100857,572.406155234112,0.0,1.0
2020-11-13,56.4608,56.58,56.36,56.41,1312,50.5024785908824,50.609099387046,50.4123160384219,50.4570395267455,1466.79077278741,0.0,1.0
2020-11-16,57.14,57.215,57.14,57.215,385,51.1100024562709,51.1770876887564,51.1100024562709,51.1770876887564,430.422597197525,0.0,1.0
2020-11-17,57.275,57.425,57.275,57.285,679,51.2307558747447,51.3649263397157,51.2307558747447,51.2397005724095,759.108944148363,0.0,1.0
2020-11-18,57.275,57.275,57.275,57.275,109,51.2307558747447,51.2307558747447,51.2307558747447,51.2307558747447,121.859904141637,0.0,1.0
2020-11-19,57.05,57.05,56.91,56.91,918,51.0295001772883,51.0295001772883,50.9042744099821,50.9042744099821,1026.30634864241,0.0,1.0
2020-11-20,57.28,57.28,57.23,57.28,452,51.2352282235771,51.2352282235771,51.1905047352534,51.2352282235771,505.327308917614,0.0,1.0
2020-11-23,57.01,57.28,56.9293,57.28,886,50.9937213866294,51.2352282235771,50.921537676475,51.2352282235771,990.530963940278,0.0,1.0
2020-11-24,57.26,57.26,56.81,56.81,5247,51.2173388282476,51.2173388282476,50.8148274333348,50.8148274333348,5866.0451103777,0.0,1.0
2020-11-25,57.3242,57.47,57.2,57.2032,71865,51.2747637872552,51.405177479207,51.1636706422593,51.166532945512,80343.6881755848,0.0,1.0
2020-11-27,57.67,57.7,57.6,57.66,11126,51.5840714325016,51.6109055254958,51.5214585488485,51.5751267348369,12438.6540686225,0.0,1.0
2020-11-30,57.14,58.17,57.0,58.17,2589,51.1100024562709,52.0313063157381,50.9847766889647,52.0313063157381,2894.45221855686,0.0,1.0
2020-12-01,58.19,58.19,57.45,57.53,68457,52.0491957110676,52.0491957110676,51.3872880838775,51.4588456651954,76533.6097048077,0.0,1.0
2020-12-02,58.19,58.24,57.97,57.97,2492,52.0491957110676,52.0939191993913,51.8524123624435,51.8524123624435,2786.00808367853,0.0,1.0
2020-12-03,58.52,58.62,58.33,58.33,2976,52.3443707340037,52.433817710651,52.1744214783738,52.1744214783738,3327.11077729827,0.0,1.0
2020-12-04,58.54,58.73,58.45,58.56,5312,52.3622601293332,52.532209384963,52.2817578503506,52.3801495246626,5938.7138605539,0.0,1.0
2020-12-07,58.43,58.62,58.39,58.62,16070,52.2638684550211,52.433817710651,52.2280896643622,52.433817710651,17965.9510051019,0.0,1.0
2020-12-08,58.5,58.61,58.2,58.2,2360,52.3264813386742,52.4248730129863,52.0581404087323,52.0581404087323,2638.43462178223,0.0,1.0
2020-12-09,58.6569,58.88,58.44,58.72,4071,52.4668236450339,52.666379849934,52.2728131526859,52.5232646872983,4551.29972257435,0.0,1.0
2020-12-10,58.448,58.79,58.26,58.26,758,52.2799689108176,52.5858775709514,52.1118085947207,52.1118085947207,847.429425131751,0.0,1.0
2020-12-11,58.15,58.32,58.15,58.24,1271,52.0134169204087,52.1654767807091,52.0134169204087,52.0939191993913,1420.9535611378,0.0,1.0
2020-12-14,58.59,58.59,58.59,58.59,642,52.4069836176568,52.4069836176568,52.4069836176568,52.4069836176568,717.743655586523,0.0,1.0
2020-12-15,58.84,58.84,58.45,58.66,1567,52.6306010592751,52.6306010592751,52.2817578503506,52.4695965013099,1751.87586963252,0.0,1.0
2020-12-16,59.29,59.29,59.18,59.18,3541,53.033112454188,53.033112454188,52.9347207798759,52.9347207798759,3958.76991344529,0.0,1.0
2020-12-17,59.81,59.81,59.81,59.81,584,53.498236732754,53.498236732754,53.498236732754,53.498236732754,652.900770813908,0.0,1.0
2020-12-18,59.97,59.97,59.735,59.82,65756,53.6413518953896,53.6413518953896,53.4311515002685,53.5071814304187,73513.9436397935,0.0,1.0
2020-12-21,59.34,59.34,58.61,58.73,9242,53.0778359425116,53.0778359425116,52.4248730129863,52.532209384963,10332.3782942845,0.0,1.0
2020-12-22,59.345,59.48,59.1701,59.42,1200,53.082308291344,53.2030617098178,52.9258655291878,53.1493935238295,1341.57692632995,0.0,1.0
2020-12-23,59.69,59.6971,59.69,59.6971,566,53.3909003607772,53.3972510961191,53.3909003607772,53.3972510961191,632.777116918959,0.0,1.0
2020-12-24,59.545,59.72,59.545,59.67,4275,53.3983244598389,53.5552596648179,53.3983244598389,53.5104210348239,4767.09480259913,0.1533,1.0
2020-12-28,60.46,60.58,60.4,60.47,14503,54.2188713887289,54.3264841007144,54.1650650327361,54.2278391147277,16172.438812186,0.0,1.0
2020-12-29,60.81,61.14,60.6315,60.68,3571,54.5327417986868,54.8286767566471,54.3726678896083,54.4161613607024,3982.05743627637,0.0,1.0
2020-12-30,61.21,61.29,61.0,61.0,2460,54.8914508386387,54.9631926466291,54.7031285926639,54.7031285926639,2743.17034254827,0.0,1.0
2020-12-31,60.36,61.04,60.36,61.04,5145,54.1291941287409,54.7389994966591,54.1291941287409,54.7389994966591,5737.24041154913,0.0,1.0
2021-01-04,61.49,61.96,61.4,61.96,12640,55.142547166605,55.5640302885485,55.0618376326158,55.5640302885485,14094.9890771586,0.0,1.0
2021-01-05,61.9,61.9,61.52,61.52,4623,55.5102239325557,55.5102239325557,55.1694503446014,55.1694503446014,5155.15304617913,0.0,1.0
2021-01-06,62.25,62.34,61.9,61.9566,7008,55.8240943425136,55.9048038765028,55.5102239325557,55.5609812617089,7814.69014657654,0.0,1.0
2021-01-07,62.525,62.525,62.24,62.24,4105,56.0707068074805,56.0707068074805,55.8151266165148,55.8151266165148,4577.52612039051,0.0,1.0
2021-01-08,62.42,62.65,62.42,62.6,3803,55.9765456844932,56.1828033824655,55.9765456844932,56.1379647524715,4240.76293199637,0.0,1.0
2021-01-11,61.87,62.025,61.55,61.78,7440,55.4833207545593,55.6223205075407,55.1963535225978,55.4026112205701,8296.4176213655,0.0,1.0
2021-01-12,62.68,62.69,61.9923,62.08,9859,56.2097065604619,56.2186742864607,55.5929960435246,55.671643000534,10993.8684582046,0.0,1.0
2021-01-13,62.545,62.7,62.34,62.34,6590,56.0886422594781,56.2276420124595,55.9048038765028,55.9048038765028,7348.5742103224,0.0,1.0
2021-01-14,62.51,62.51,62.19,62.29,4083,56.0572552184823,56.0572552184823,55.7702879865208,55.8599652465088,4552.99370269292,0.0,1.0
2021-01-15,62.03,62.28,61.9,62.11,3487,55.6268043705401,55.85099752051,55.5102239325557,55.6985461785304,3888.3882050674,0.0,1.0
2021-01-19,61.94,62.11,61.74,62.11,2794,55.5460948365509,55.6985461785304,55.3667403165749,55.6985461785304,3115.61704759344,0.0,1.0
2021-01-20,62.28,62.28,61.87,62.075,2835,55.85099752051,55.85099752051,55.4833207545593,55.6671591375347,3161.33655330258,0.0,1.0
2021-01-21,62.585,62.63,62.22,62.6117,9098,56.1245131634733,56.1648679304679,55.7971911645172,56.1484569918901,10145.2698278472,0.0,1.0
2021-01-22,62.8,62.98,62.4001,62.47,6632,56.3173192724475,56.4787383404258,55.9586999097556,56.0213843144871,7395.40882592688,0.0,1.0
2021-01-25,61.73,61.99,61.4025,61.89,19618,55.3577725905761,55.5909334665449,55.0640795641155,55.5012562065569,21876.2259268748,0.0,1.0
2021-01-26,62.1464,62.15,62.0018,62.15,883,55.7311887011661,55.7344170825256,55.6015153832235,55.7344170825256,984.64203758948,0.0,1.0
2021-01-27,61.47,61.47,61.31,61.31,3283,55.1246117146074,55.1246117146074,54.9811280986267,54.9811280986267,3660.90578641706,0.0,1.0
2021-01-28,61.86,62.04,61.782,61.93,2295,55.4743530285605,55.6357720965389,55.4044047657699,55.5371271105521,2559.17720981637,0.0,1.0
2021-01-29,60.5,61.14,60.5,60.9,2380,54.2547422927241,54.8286767566471,54.2547422927241,54.613451332676,2653.96155092068,0.0,1.0
2021-02-01,61.558,61.558,61.31,61.31,698,55.2035277033968,55.2035277033968,54.9811280986267,54.9811280986267,778.346706950688,0.0,1.0
2021-02-02,61.8976,61.8976,61.47,61.6,1520,55.508071678316,55.508071678316,55.1246117146074,55.2411921525918,1694.96704092413,0.0,1.0
2021-02-03,62.05,62.1,62.0,62.0,1753,55.6447398225377,55.6895784525316,55.5999011925437,55.5999011925437,1954.78764653948,0.0,1.0
2021-02-04,62.15,62.166,61.8633,62.166,1438,55.7344170825256,55.7487654441237,55.4773123781401,55.7487654441237,1603.52802950586,0.0,1.0
2021-02-05,61.8451,61.8699,61.8451,61.8699,1876,55.4609911168223,55.4832310772993,55.4609911168223,55.4832310772993,2091.94616366689,0.0,1.0
2021-02-08,62.39,62.39,62.39,62.39,406,55.9496425064968,55.9496425064968,55.9496425064968,55.9496425064968,452.734617509999,0.0,1.0
2021-02-09,63.035,63.14,62.6202,62.81,11284,56.5280608334192,56.6222219564066,56.1560795589891,56.3262869984463,12582.900059071,0.0,1.0
2021-02-10,63.13,63.15,62.86,63.11,5739,56.6132542304078,56.6311896824054,56.3711256284402,56.5953187784102,6399.61568938395,0.0,1.0
2021-02-11,63.01,63.01,62.37,62.58,3165,56.5056415184222,56.5056415184222,55.9317070544992,56.1200293004739,3529.32281876637,0.0,1.0
2021-02-12,62.99,62.99,62.987,62.987,917,56.4877060664246,56.4877060664246,56.485015748625,56.485015748625,1022.55577403121,0.0,1.0
2021-02-16,63.5,63.6,63.5,63.6,870,56.9450600923633,57.0347373523513,56.9450600923633,57.0347373523513,970.145608949998,0.0,1.0
2021-02-17,62.639,62.82,62.26,62.82,1622,56.1729388838668,56.3352547244451,55.8330620685124,56.3352547244451,1808.70825024931,0.0,1.0
2021-02-18,62.639,62.639,62.639,62.639,341,56.1729388838668,56.1729388838668,56.1729388838668,56.1729388838668,380.252474312586,0.0,1.0
2021-02-19,62.54,62.63,62.53,62.63,1648,56.0841583964787,56.1648679304679,56.0751906704799,56.1648679304679,1837.70110752827,0.0,1.0
2021-02-22,62.55,62.64,62.45,62.58,3090,56.0931261224775,56.1738356564667,56.0034488624896,56.1200293004739,3445.68957661551,0.0,1.0
2021-02-23,61.63,61.64,61.34,61.48,2042,55.2680953305882,55.277063056587,55.0080312766231,55.1335794406062,2277.05440629413,0.0,1.0
2021-02-24,61.7274,61.7274,61.49,61.49,4070,55.3554409818165,55.3554409818165,55.142547166605,55.142547166605,4538.49727405343,0.0,1.0
2021-02-25,61.58,62.08,61.58,62.07,2135,55.2232567005942,55.671643000534,55.2232567005942,55.6626752745353,2380.7596265612,0.0,1.0
2021-02-26,60.89,61.22,60.89,61.18,4451,54.6044836066772,54.9004185646375,54.6044836066772,54.8645476606423,4963.35414417981,0.0,1.0
2021-03-01,61.6,61.63,61.28,61.5399,26916,55.2411921525918,55.2680953305882,54.9542249206303,55.187296119339,30014.2979431013,0.0,1.0
2021-03-02,61.8421,62.09,61.4808,61.88,8673,55.4583007990227,55.6806107265328,55.1342968586861,55.4922884805581,9671.34812232566,0.0,1.0
2021-03-03,61.75,61.92,61.6301,61.65,5453,55.3757080425737,55.5281593845533,55.2681850078482,55.2860307825858,6080.69425931534,0.0,1.0
2021-03-04,60.35,61.07,60.19,61.07,3158,54.1202264027421,54.7659026746555,53.9767427867613,54.7659026746555,3521.51704949896,0.0,1.0
2021-03-05,60.23,60.39,59.42,60.39,2886,54.0126136907565,54.1560973067373,53.286227884854,54.1560973067373,3218.20715796517,0.0,1.0
2021-03-08,59.91,60.78,59.91,60.73,13185,53.725646458795,54.5058386206904,53.725646458795,54.4609999906964,14702.7239701215,0.0,1.0
2021-03-09,61.21,61.21,60.85,60.85,559,54.8914508386387,54.8914508386387,54.568612702682,54.568612702682,623.346431497757,0.0,1.0
2021-03-10,61.328,61.53,61.16,61.21,4991,54.9972700054245,55.1784180706002,54.8466122086447,54.8914508386387,5565.51348766602,0.0,1.0
2021-03-11,61.81,61.81,61.43,61.43,3301,55.4295143985665,55.4295143985665,55.0887408106122,55.0887408106122,3680.97776453327,0.0,1.0
2021-03-12,61.4819,61.93,61.2,61.44,2056,55.135283308546,55.5371271105521,54.8824831126399,55.097708536611,2292.66594482896,0.0,1.0
2021-03-15,62.07,62.28,61.85,61.94,21670,55.6626752745353,55.85099752051,55.4653853025617,55.5460948365509,24164.4314321223,0.0,1.0
2021-03-16,62.7,62.7,62.31,62.5,2621,56.2276420124595,56.2276420124595,55.8779006985064,56.0482874924835,2922.70303569879,0.0,1.0
2021-03-17,62.7,62.7,62.0201,62.0201,203,56.2276420124595,56.2276420124595,55.6179263218012,55.6179263218012,226.367308754999,0.0,1.0
2021-03-18,62.65,62.8121,62.65,62.8121,4590,56.1828033824655,56.328170220906,56.1828033824655,56.328170220906,5118.35441963275,0.0,1.0
2021-03-19,62.68,62.68,62.43,62.43,1739,56.2097065604619,56.2097065604619,55.985513410492,55.985513410492,1939.17610800465,0.0,1.0
2021-03-22,63.3,63.3,62.9732,63.03,2491,56.7657055723873,56.7657055723873,56.4726402867466,56.5235769704198,2777.73874930396,0.0,1.0
2021-03-23,62.68,62.8,62.68,62.8,977,56.2097065604619,56.3173192724475,56.2097065604619,56.3173192724475,1089.46236775189,0.0,1.0
2021-03-24,62.295,62.73,62.24,62.26,4174,55.8644491095082,56.2545451904559,55.8151266165148,55.8330620685124,4654.4687031693,0.0,1.0
2021-03-25,61.82,62.22,61.68,62.08,4758,55.4384821245653,55.7971911645172,55.3129339605822,55.671643000534,5305.69288205068,0.0,1.0
2021-03-26,62.26,62.26,62.01,62.06,5697,55.8330620685124,55.8330620685124,55.6088689185425,55.6537075485365,6352.78107377947,0.0,1.0
2021-03-29,62.24,62.3939,62.22,62.28,5708,55.8151266165148,55.9531399196363,55.7971911645172,55.85099752051,6365.04728262826,0.0,1.0
2021-03-30,61.995,62.18,61.94,61.94,3634,55.5954173295443,55.761320260522,55.5460948365509,55.5460948365509,4052.30935968309,0.0,1.0
2021-03-31,62.01,62.19,61.9351,62.19,2514,55.6088689185425,55.7702879865208,55.5417006508115,55.7702879865208,2803.38627689689,0.0,1.0
2021-04-01,63.32,63.32,61.91,62.53,7125,56.7836410243849,56.7836410243849,55.5191916585545,56.0751906704799,7945.15800433188,0.0,1.0
2021-04-05,64.62,64.68,64.407,64.68,1681,57.9494454042286,58.0032517602214,57.7584328404542,58.0032517602214,1874.49973407465,0.0,1.0
2021-04-06,64.0,64.15,63.97,64.068,42331,57.3934463923031,57.5279622822851,57.3665432143068,57.454426929095,47203.7169798418,0.0,1.0
2021-04-07,63.81,64.02,63.81,63.9799,1274,57.223059598326,57.4113818443007,57.223059598326,57.3754212630456,1420.65000666931,0.0,1.0
2021-04-08,64.665,64.805,64.48,64.58,1782,57.9898001712232,58.1153483352063,57.8238972402454,57.9135745002334,1987.12583350448,0.0,1.0
2021-04-09,64.8,64.8,64.6777,64.6777,920,58.1108644722069,58.1108644722069,58.0011891832416,58.0011891832416,1025.90110371724,0.0,1.0
2021-04-12,64.525,64.66,64.525,64.58,2884,57.86425200724,57.9853163082238,57.86425200724,57.9135745002334,3215.97693817448,0.0,1.0
2021-04-13,64.8,64.81,64.71,64.71,611,58.1108644722069,58.1198321982057,58.0301549382177,58.0301549382177,681.332146055689,0.0,1.0
2021-04-14,64.57,65.05,64.57,65.05,1103,57.9046067742346,58.3350576221769,57.9046067742346,58.3350576221769,1229.96621456534,0.0,1.0
2021-04-15,64.66,64.94,64.63,64.72,7935,57.9853163082238,58.2364126361901,57.9584131302274,58.0391226642166,8848.39701956118,0.0,1.0
2021-04-16,66.24,66.24,65.24,65.31,41990,59.4022170160338,59.4022170160338,58.505444416154,58.5682184981456,46823.4645055292,0.0,1.0
2021-04-19,65.87,65.91,65.56,65.91,2734,59.0704111540783,59.1062820580734,58.7924116481155,59.1062820580734,3048.71045387275,0.0,1.0
2021-04-20,64.7,65.17,64.553,65.17,2610,58.021187212219,58.4426703341624,57.8893616400366,58.4426703341624,2910.43682684999,0.0,1.0
2021-04-21,64.91,65.1,64.33,64.33,6403,58.2095094581937,58.3798962521709,57.6893813502635,57.6893813502635,7140.04865989292,0.0,1.0
2021-04-22,64.74,65.06,64.4538,65.06,2420,58.0570581162141,58.3440253481757,57.8004017981286,58.3440253481757,2698.56594673448,0.0,1.0
2021-04-23,65.485,65.485,64.63,64.82,7482,58.7251537031246,58.7251537031246,57.9584131302274,58.1287999242045,8343.25223696998,0.0,1.0
2021-04-26,65.49,65.49,65.344,65.344,676,58.7296375661239,58.7296375661239,58.5987087665415,58.5987087665415,753.814289253103,0.0,1.0
2021-04-27,64.79,65.14,64.77,65.14,1386,58.1018967462081,58.415767156166,58.0839612942105,58.415767156166,1545.54231494793,0.0,1.0
2021-04-28,65.24,65.419,64.784,64.86,10475,58.505444416154,58.6659667115325,58.0965161106089,58.1646708281997,11680.776153737,0.0,1.0
2021-04-29,65.185,65.51,64.715,65.51,2532,58.4561219231606,58.7475730181215,58.0346388012172,58.7475730181215,2823.4582550131,0.0,1.0
2021-04-30,64.335,65.16,64.335,65.02,3438,57.6938652132629,58.4337026081636,57.6938652132629,58.3081544441805,3833.74782019551,0.0,1.0
2021-05-03,65.165,65.19,64.8,64.8,3480,58.438186471163,58.46060578616,58.1108644722069,58.1108644722069,3880.58243579999,0.0,1.0
2021-05-04,64.19,64.44,63.915,64.44,9798,57.5638331862803,57.7880263362502,57.3172207213134,57.7880263362502,10925.8467545886,0.0,1.0
2021-05-05,64.959,64.98,64.49,64.83,2561,58.2534513155878,58.2722835401853,57.8328649662442,58.1377676502033,2855.7964419781,0.0,1.0
2021-05-06,64.91,65.15,64.91,64.97,45830,58.2095094581937,58.4247348821648,58.2095094581937,58.2633158141865,51105.4865036533,0.0,1.0
2021-05-07,66.18,66.33,65.5073,65.52,6949,59.348410660041,59.4829265500229,58.7451517321019,58.7565407441203,7748.89866275119,0.0,1.0
2021-05-10,65.51,66.01,65.45,66.01,12175,58.7475730181215,59.1959593180614,58.6937666621288,59.1959593180614,13576.4629758233,0.0,1.0
2021-05-11,64.23,64.54,64.03,64.16,14004,57.5997040902755,57.8777035962382,57.4203495702995,57.5369300082839,15615.9989744089,0.0,1.0
2021-05-12,63.46,64.2399,63.46,64.12,40182,56.9091891883681,57.6085821390143,56.9091891883681,57.5010591042887,44807.3458147458,0.0,1.0
2021-05-13,64.2,64.255,63.9,64.07,19705,57.5728009122791,57.6221234052725,57.3037691323152,57.4562204742947,21973.2404877698,0.0,1.0
2021-05-14,65.14,65.14,64.7,64.7,6013,58.415767156166,58.415767156166,58.021187212219,58.021187212219,6705.15580070844,0.0,1.0
2021-05-17,65.213,65.25,65.11,65.25,1988,58.4812315559573,58.5144121421528,58.3888639781697,58.5144121421528,2216.83847194551,0.0,1.0
2021-05-18,65.936,65.936,65.85,65.9,1990,59.1295981456703,59.1295981456703,59.0524757020806,59.0973143320746,2219.0686917362,0.0,1.0
2021-05-19,64.82,65.25,64.675,64.77,17172,58.1287999242045,58.5144121421528,57.998767897222,58.0839612942105,19148.6671228613,0.0,1.0
2021-05-20,65.89,65.89,65.6128,65.62,1175,59.0883466060758,59.0883466060758,58.8397612413892,58.8462180041083,1310.25412703017,0.0,1.0
2021-05-21,66.27,66.38,66.04,66.1063,8582,59.4291201940301,59.5277651800169,59.2228624960578,59.2823185194298,9569.8731218493,0.0,1.0
2021-05-24,66.27,66.27,66.27,66.27,157,59.4291201940301,59.4291201940301,59.4291201940301,59.4291201940301,175.072253569138,0.0,1.0
2021-05-25,66.9,67.11,66.9,67.11,321,59.9940869319544,60.1824091779291,59.9940869319544,60.1824091779291,357.950276405689,0.0,1.0
2021-05-26,67.27,67.4699,67.27,67.315,2144,60.3258927939099,60.5051576366258,60.3258927939099,60.3662475609045,2390.7956156193,0.0,1.0
2021-05-27,67.34,67.38,67.1274,67.31,5402,60.3886668759015,60.4245377798967,60.198013021167,60.3617636979051,6023.82365465274,0.0,1.0
2021-05-28,67.8584,67.99,67.33,67.33,3186,60.8535537916791,60.9715690658233,60.3796991499027,60.3796991499027,3552.74012656861,0.0,1.0
2021-06-01,68.293,68.62,68.293,68.51,1489,61.2432911635869,61.5365358037475,61.2432911635869,61.4378908177608,1660.39863416844,0.0,1.0
2021-06-02,68.34,68.5199,68.23,68.35,1724,61.2854394757812,61.4467688664996,61.1867944897944,61.29440720178,1922.44945957448,0.0,1.0
2021-06-03,68.02,68.18,68.02,68.11,2278,60.9984722438197,61.1419558598004,60.9984722438197,61.0791817778089,2540.22034159551,0.0,1.0
2021-06-04,68.625,68.8,68.625,68.625,2063,61.5410196667469,61.6979548717259,61.5410196667469,61.5410196667469,2300.47171409638,0.0,1.0
2021-06-07,68.825,68.825,68.58,68.74,1217,61.7203741867229,61.7203741867229,61.5006648997523,61.6441485157331,1357.08874263465,0.0,1.0
2021-06-08,68.86,69.0,68.76,68.85,2514,61.7517612277187,61.8773093917018,61.6620839677307,61.7427935017199,2803.38627689689,0.0,1.0
2021-06-09,69.115,69.34,68.9594,69.22,3183,61.980438240688,62.1822120756609,61.8409004241467,62.0745993636754,3549.39479688258,0.0,1.0
2021-06-10,69.01,69.01,68.9,68.9,893,61.8862771177006,61.8862771177006,61.7876321317139,61.7876321317139,995.793136542929,0.0,1.0
2021-06-11,69.15,69.29,69.1,69.2899,2275,62.0118252816838,62.137373445667,61.9669866516898,62.137283768407,2536.87501190948,0.0,1.0
2021-06-14,69.3147,69.47,68.95,69.47,3664,62.159523728884,62.2987925136453,61.8324707617078,62.2987925136453,4085.76265654344,0.0,1.0
2021-06-15,69.3147,69.3147,69.3147,69.3147,286,62.159523728884,62.159523728884,62.159523728884,62.159523728884,318.92143006862,0.0,1.0
2021-06-16,69.485,69.965,69.485,69.66,1164,62.3122441026435,62.7426949505858,62.3122441026435,62.4691793076224,1297.98791818138,0.0,1.0
2021-06-17,68.02,68.53,67.86,68.42,5930,60.9984722438197,61.4558262697584,60.8549886278389,61.3571812837716,6612.60167939481,0.0,1.0
2021-06-18,67.125,67.16,66.91,67.16,1595,60.1958607669273,60.2272478079231,60.0030546579532,60.2272478079231,1778.600283075,0.0,1.0
2021-06-21,68.02,68.02,67.57,67.57,3320,60.9984722438197,60.9984722438197,60.5949245738738,60.5949245738738,3702.16485254482,0.0,1.0
2021-06-22,67.98,67.98,67.59,67.9199,855,60.9626013398245,60.9626013398245,60.6128600258714,60.9087053065717,953.418960519826,0.0,1.0
2021-06-23,67.755,67.98,67.755,67.92,11661,60.7608275048515,60.9626013398245,60.7608275048515,60.9087949838317,13003.296489616,0.0,1.0
2021-06-24,67.52,67.67,67.52,67.66,10796,61.0775675871291,61.2132553113304,61.0775675871291,61.2042094630503,11934.7568804232,0.5882,1.0
2021-06-25,67.835,67.95,67.73,67.73,461,61.3625118079517,61.4665390631727,61.2675304010109,61.2675304010109,509.626057972868,0.0,1.0
2021-06-28,67.27,67.605,67.27,67.605,1337,60.851421380127,61.1544572975098,60.851421380127,61.1544572975098,1478.02611607315,0.0,1.0
2021-06-29,67.27,67.27,67.27,67.27,271,60.851421380127,60.851421380127,60.851421380127,60.851421380127,299.584949480796,0.0,1.0
2021-06-30,66.465,66.687,66.465,66.5,2278,60.1232305935802,60.3240484253981,60.1232305935802,60.1548910625605,2518.2823428681,0.0,1.0
2021-07-01,66.88,66.92,66.88,66.9,797,60.4986332972037,60.534816690324,60.4986332972037,60.5167249937639,881.06717614832,0.0,1.0
2021-07-02,67.35,67.35,66.84,66.84,632,60.9237881663676,60.9237881663676,60.4624499040833,60.4624499040833,698.663055615732,0.0,1.0
2021-07-06,67.01,67.1999,67.01,67.089,691,60.6162293248448,60.7880099836836,60.6162293248448,60.6876915262574,763.886347200112,0.0,1.0
2021-07-07,67.64,67.64,67.41,67.41,1151,61.1861177664901,61.1861177664901,60.9780632560482,60.9780632560482,1272.4069256546,0.0,1.0
2021-07-08,67.48,67.48,67.26,67.2791,2655,61.0413841940087,61.0413841940087,60.8423755318469,60.8596531020618,2935.0481212971,0.0,1.0
2021-07-09,67.69,67.69,67.67,67.67,876,61.2313470078905,61.2313470078905,61.2132553113304,61.2132553113304,968.400058100287,0.0,1.0
2021-07-12,68.295,68.51,68.23,68.23,2436,61.7786208288356,61.9731065668574,61.7198228150151,61.7198228150151,2692.94810677203,0.0,1.0
2021-07-13,68.135,68.3597,68.135,68.34,5973,61.6338872563543,61.8371474672078,61.6338872563543,61.819327146096,6603.02916327969,0.0,1.0
2021-07-14,68.15,68.36,67.94,68.1361,2230,61.6474560287744,61.8374188426562,61.4574932148926,61.6348822996651,2465.21932598589,0.0,1.0
2021-07-15,67.78,67.78,67.64,67.78,1239,61.3127596424113,61.3127596424113,61.1861177664901,61.3127596424113,1369.68912327198,0.0,1.0
2021-07-16,67.515,67.69,67.4,67.61,2358,61.073044662989,61.2313470078905,60.9690174077681,61.1589802216498,2606.72070433845,0.0,1.0
2021-07-19,66.43,66.58,66.43,66.58,1940,60.0915701245999,60.2272578488012,60.0915701245999,60.2272578488012,2144.63026565589,0.0,1.0
2021-07-20,66.65,66.65,66.65,66.65,366,60.2905787867618,60.2905787867618,60.2905787867618,60.2905787867618,404.605503726832,0.0,1.0
2021-07-21,67.94,68.06,67.54,67.54,2268,61.4574932148926,61.5660433942536,61.0956592836893,61.0956592836893,2507.2275476843,0.0,1.0
2021-07-22,68.29,68.31,68.2,68.31,1503,61.7740979046956,61.7921896012557,61.6926852701748,61.7921896012557,1661.53571612412,0.0,1.0
2021-07-23,68.85,69.0166,68.6,68.64,1404,62.2806654083803,62.4313692407265,62.0545192013782,62.0907025944985,1552.09324380457,0.0,1.0
2021-07-26,68.905,69.115,68.85,68.85,1640,62.3304175739208,62.5203803878025,62.2806654083803,62.2806654083803,1812.98641014209,0.0,1.0
2021-07-27,68.835,68.835,68.7861,68.7861,910,62.2670966359602,62.2670966359602,62.2228624378706,62.2228624378706,1005.98636172518,0.0,1.0
2021-07-28,69.34,69.54,68.77,68.77,3500,62.7239119741044,62.9048289397061,62.2082986221396,62.2082986221396,3869.17831432763,0.0,1.0
2021-07-29,69.84,70.0599,69.84,70.0599,332,63.1762043881086,63.3751225917877,63.1762043881086,63.3751225917877,367.019200101935,0.0,1.0
2021-07-30,70.0476,70.23,69.78,69.94,1983,63.3639961984032,63.5289924710319,63.1219292984281,63.2666628709095,2192.1658849462,0.0,1.0
2021-08-02,70.16,70.555,69.94,70.015,4682,63.4656715330713,63.8229825401347,63.2666628709095,63.3345067330101,5175.85510505199,0.0,1.0
2021-08-03,70.545,70.6408,70.185,70.19,3806,63.8139366918546,63.9005959183778,63.4882861537715,63.4928090779116,4207.4550469517,0.0,1.0
2021-08-04,70.31,70.53,70.12,70.31,3324,63.6013592572726,63.8003679194344,63.429488139951,63.6013592572726,3674.61391909287,0.0,1.0
2021-08-05,70.535,70.74,70.535,70.535,976,63.8048908435745,63.9903307333162,63.8048908435745,63.8048908435745,1078.94800993822,0.0,1.0
2021-08-06,69.83,69.9792,69.83,69.9792,427,63.1671585398285,63.3021225961674,63.1671585398285,63.3021225961674,472.039754347971,0.0,1.0
2021-08-09,69.855,70.1274,69.8,69.8,700,63.1897731605288,63.4361820676783,63.1400209949883,63.1400209949883,773.835662865526,0.0,1.0
2021-08-10,69.795,69.9006,69.795,69.888,1805,63.1354980708483,63.2310222286859,63.1354980708483,63.219624459853,1995.39053067468,0.0,1.0
2021-08-11,70.01,70.186,70.01,70.1704,505,63.3299838088701,63.4891907385996,63.3299838088701,63.4750792152826,558.267156781558,0.0,1.0
2021-08-12,70.095,70.3,70.095,70.3,598,63.4068735192508,63.5923134089925,63.4068735192508,63.5923134089925,661.076751990835,0.0,1.0
2021-08-13,70.7186,70.8699,70.434,70.434,1714,63.9709726179968,64.1078363024745,63.7135277759456,63.7135277759456,1894.79189450216,0.0,1.0
2021-08-16,70.99,71.0439,70.69,70.69,1386,64.2164769403183,64.265234062548,63.9451014919158,63.9451014919158,1532.19461247374,0.0,1.0
2021-08-17,70.57,70.57,70.57,70.57,379,63.8365513125548,63.8365513125548,63.8365513125548,63.8365513125548,418.976737465763,0.0,1.0
2021-08-18,70.4,70.81,70.2761,70.6,2992,63.6827718917934,64.0536516712768,63.5706938316031,63.863688857395,3307.59471899093,0.0,1.0
2021-08-19,69.775,69.879,69.48,69.48,666,63.1174063742881,63.211483196401,62.8505538500256,62.8505538500256,736.249359240629,0.0,1.0
2021-08-20,70.21,70.23,69.5882,69.5882,68295,63.5109007744718,63.5289924710319,62.9484299284161,62.9484299284161,75498.7237077158,0.0,1.0
2021-08-23,70.89,70.9667,70.48,70.7499,5198,64.1260184575175,64.1954001138257,63.755138678034,63.9992861231135,5746.28253653572,0.0,1.0
2021-08-24,70.955,70.955,70.9425,70.9425,387,64.184816471338,64.184816471338,64.1735091609879,64.1735091609879,427.820573612798,0.0,1.0
2021-08-25,70.55,70.61,70.55,70.61,1329,63.8184596159946,63.8727347056751,63.8184596159946,63.8727347056751,1469.18227992612,0.0,1.0
2021-08-26,70.3444,70.7756,70.3444,70.59,13360,63.6324769753561,64.0225339531933,63.6324769753561,63.854643009115,14769.2063655478,0.0,1.0
2021-08-27,70.3444,70.3444,70.3444,70.3444,151,63.6324769753561,63.6324769753561,63.6324769753561,63.6324769753561,166.927407275278,0.0,1.0
2021-08-30,71.17,71.31,71.17,71.28,766,64.3793022093598,64.505944085281,64.3793022093598,64.4788065404408,846.797311078562,0.0,1.0
2021-08-31,70.865,71.22,70.65,71.22,1716,64.1034038368173,64.4245314507603,63.9089180987955,64.4245314507603,1897.00285353892,0.0,1.0
2021-09-01,71.105,71.115,71.105,71.115,500,64.3205041955393,64.3295500438194,64.3205041955393,64.3295500438194,552.739759189661,0.0,1.0
2021-09-02,71.2,71.359,71.2,71.26,2230,64.4064397542001,64.5502687418534,64.4064397542001,64.4607148438806,2465.21932598589,0.0,1.0
2021-09-03,71.09,71.3018,70.87,70.87,1225,64.3069354231192,64.4985264896914,64.1079267609573,64.1079267609573,1354.21241001467,0.0,1.0
2021-09-07,70.8,71.5999,70.8,71.5999,37437,64.0446058229967,64.7681832269207,64.0446058229967,64.7681832269207,41385.8367295667,0.0,1.0
2021-09-08,69.77,70.16,69.6501,70.16,7836,63.112883450148,63.4656715330713,63.0044237292698,63.4656715330713,8662.53750602038,0.0,1.0
2021-09-09,70.26,70.26,70.03,70.03,4124,63.5561300158722,63.5561300158722,63.3480755054302,63.3480755054302,4558.99753379633,0.0,1.0
2021-09-10,70.1,71.1099,69.96,71.1099,1798,63.4113964433908,64.3249366611965,63.2847545674696,64.3249366611965,1987.65217404602,0.0,1.0
2021-09-13,69.795,70.17,69.795,70.17,1299,63.1354980708483,63.4747173813514,63.1354980708483,63.4747173813514,1436.01789437474,0.0,1.0
2021-09-14,70.19,70.4107,70.1133,70.3595,5952,63.4928090779116,63.692450949453,63.4234274216033,63.646136206259,6579.81409339373,0.0,1.0
2021-09-15,69.94,70.7599,69.5401,70.7599,4241,63.2666628709095,64.0083319713936,62.9049193981889,64.0083319713936,4688.33863744671,0.0,1.0
2021-09-16,69.98,69.98,69.81,69.87,4102,63.3028462640298,63.3028462640298,63.1490668432684,63.2033419329489,4534.67698439198,0.0,1.0
2021-09-17,68.89,69.65,68.7401,69.65,2142,62.3168488015006,63.004333270787,62.1812515357822,63.004333270787,2367.93712836851,0.0,1.0
2021-09-20,67.42,67.74,67.01,67.36,9542,60.9871091043282,61.2765762492909,60.6162293248448,60.9328340146477,10548.4855643755,0.0,1.0
2021-09-21,68.5255,68.779,68.3233,68.3601,1143,61.9871276316915,62.2164398855917,61.8042205794683,61.837509301139,1263.56308950757,0.0,1.0
2021-09-22,68.9,68.96,68.72,68.82,2203,62.3258946497807,62.3801697394612,62.1630693807392,62.25352786354,2435.37137898965,0.0,1.0
2021-09-23,69.455,69.594,69.41,69.41,1532,63.0257719312108,63.15190514406,62.9849374378424,62.9849374378424,1688.27856826784,0.2187,1.0
2021-09-24,68.815,69.03,68.661,69.03,690,62.4450146921931,62.6401128271756,62.3052699815545,62.6401128271756,760.386561426116,0.0,1.0
2021-09-27,67.675,68.0,67.635,67.9,2426,61.4105408601928,61.7054566456315,61.3742435327542,61.614713327035,2673.47506959385,0.0,1.0
2021-09-28,65.715,66.07,65.5939,65.97,14341,59.6319718157011,59.9541105967187,59.5220816568807,59.8633672781222,15803.9183730608,0.0,1.0
2021-09-29,65.56,66.16,65.56,66.0,3462,59.4913196718765,60.0357795834556,59.4913196718765,59.8905902737012,3815.15692124234,0.0,1.0
2021-09-30,65.56,65.56,65.56,65.56,338,59.4913196718765,59.4913196718765,59.4913196718765,59.4913196718765,372.479214147865,0.0,1.0
2021-10-01,65.91,65.92,65.48,65.92,52898,59.8089212869643,59.817995618824,59.4187250169993,59.817995618824,58294.0990236502,0.0,1.0
2021-10-04,65.625,65.8,65.36,65.79,3184,59.5503028289642,59.7091036365081,59.3098330346835,59.7000293046485,3508.79827765327,0.0,1.0
2021-10-05,65.8334,66.0299,65.69,65.69,2743,59.7394119049194,59.9177225259615,59.609285986052,59.609285986052,3022.81208404614,0.0,1.0
2021-10-06,65.67,65.67,65.12,65.12,1264,59.5911373223327,59.5911373223327,59.0920490700518,59.0920490700518,1392.9400197719,0.0,1.0
2021-10-07,66.235,66.42,66.19,66.3,4307,60.103837072403,60.2717122118065,60.0630025790345,60.1628202294907,4746.354956612,0.0,1.0
2021-10-08,66.3094,66.48,66.04,66.48,10864,60.1713501014388,60.3261582029645,59.9268876011398,60.3261582029645,11972.2313091787,0.0,1.0
2021-10-11,66.1345,66.4034,66.1345,66.22,2922,60.0126400372135,60.2566488209195,60.0126400372135,60.0902255746135,3220.0717862132,0.0,1.0
2021-10-12,66.645,66.82,66.3745,66.6,2178,60.4758846786487,60.6346854861926,60.2304240018451,60.4350501852803,2400.17671128417,0.0,1.0
2021-10-13,67.555,67.68,67.555,67.67,1767,61.301648877877,61.4150780261227,61.301648877877,61.406003694263,1947.25080295644,0.0,1.0
2021-10-14,68.67,68.67,68.27,68.27,2738,62.3134368802282,62.3134368802282,61.9504636058421,61.9504636058421,3017.30203649957,0.0,1.0
2021-10-15,68.52,68.99,68.52,68.9544,24705,62.1773219023334,62.603815499737,62.1773219023334,62.5715108783167,27225.1449275829,0.0,1.0
2021-10-18,68.88,68.88,68.6022,68.6022,891,62.5039978492809,62.5039978492809,62.2519129102197,62.2519129102197,981.89047279807,0.0,1.0
2021-10-19,68.62,68.63,68.48,68.62,5221,62.2680652209299,62.2771395527896,62.1410245748948,62.2680652209299,5753.59164812428,0.0,1.0
2021-10-20,68.86,68.9624,68.73,68.73,1030,62.4858491855615,62.5787703438044,62.3678828713861,62.3678828713861,1135.06979459261,0.0,1.0
2021-10-21,69.13,69.14,68.975,69.02,1861,62.7308561457721,62.7399304776318,62.5902040019475,62.631038495316,2050.83969683189,0.0,1.0
2021-10-22,69.5068,69.7,69.29,69.3,8431,63.0727769702438,63.2480930617723,62.8760454555266,62.8851197873862,9291.04217301968,0.0,1.0
2021-10-25,69.16,69.24,69.16,69.24,631,62.7580791413511,62.8306737962283,62.7580791413511,62.8306737962283,695.368000376636,0.0,1.0
2021-10-26,69.47,69.47,69.22,69.22,1898,63.0393834290003,63.0393834290003,62.812525132509,62.812525132509,2091.61404867647,0.0,1.0
2021-10-27,69.36,69.59,69.36,69.59,4065,62.9395657785441,63.1482754113161,62.9395657785441,63.1482754113161,4479.66865535821,0.0,1.0
2021-10-28,70.19,70.19,69.63,69.63,787,63.6927353228952,63.6927353228952,63.1845727387547,63.1845727387547,867.281483829498,0.0,1.0
2021-10-29,69.563,69.89,69.4263,69.89,1706,63.1237747152951,63.4205053671057,62.9997285987736,63.4205053671057,1880.02822288834,0.0,1.0
2021-11-01,70.6653,70.75,70.16,70.16,10481,64.1240383161845,64.2008979070357,63.6655123273163,63.6655123273163,11550.1616671118,0.0,1.0
2021-11-02,70.6653,70.6653,70.6653,70.6653,134,64.1240383161845,64.1240383161845,64.1240383161845,64.1240383161845,147.66927424797,0.0,1.0
2021-11-03,71.2,71.24,70.635,70.635,2216,64.60924284072,64.6455401681586,64.0965430906497,64.0965430906497,2442.05307263808,0.0,1.0
2021-11-04,71.31,71.31,71.16,71.2,890,64.7090604911762,64.7090604911762,64.5729455132814,64.60924284072,980.788463288758,0.0,1.0
2021-11-05,70.37,70.65,70.37,70.65,877,63.856073296369,64.1101545884392,63.856073296369,64.1101545884392,966.462339667686,0.0,1.0
2021-11-08,70.77,70.77,70.7,70.7,1715,64.219046570755,64.219046570755,64.1555262477375,64.1555262477375,1889.94630847216,0.0,1.0
2021-11-09,71.0898,71.25,71.0779,71.0779,869,64.5092437036267,64.6546145000183,64.4984452487137,64.4984452487137,957.64626359318,0.0,1.0
2021-11-10,70.94,71.02,70.74,70.74,2546,64.3733102123691,64.4459048672463,64.1918235751761,64.1918235751761,2805.71621071144,0.0,1.0
2021-11-11,70.56,70.56,70.3001,70.3001,550,64.0284856017023,64.0284856017023,63.79264371667,63.79264371667,606.105230122267,0.0,1.0
2021-11-12,71.38,71.38,70.93,70.93,1207,64.7725808141938,64.7725808141938,64.3642358805095,64.3642358805095,1330.12547774105,0.0,1.0
2021-11-15,71.57,71.57,71.57,71.57,372,64.9449931195272,64.9449931195272,64.9449931195272,64.9449931195272,409.947537464514,0.0,1.0
2021-11-16,70.8,71.16,70.7861,71.16,575,64.246269566334,64.5729455132814,64.2336562450491,64.5729455132814,633.655467855096,0.0,1.0
2021-11-17,70.8,70.8,70.8,70.8,618,64.246269566334,64.246269566334,64.246269566334,64.246269566334,681.041876755564,0.0,1.0
2021-11-18,71.24,71.24,70.76,70.97,2206,64.6455401681586,64.6455401681586,64.2099722388954,64.4005332079481,2431.03297754495,0.0,1.0
2021-11-19,70.39,71.0246,70.19,71.0246,1058,63.8742219600883,64.4500790599018,63.6927353228952,64.4500790599018,1165.92606085338,0.0,1.0
2021-11-22,70.39,70.39,70.39,70.39,148,63.8742219600883,63.8742219600883,63.8742219600883,63.8742219600883,163.097407378355,0.0,1.0
2021-11-23,68.53,69.07,68.1718,68.8,2777,62.186396234193,62.6764101546142,61.8613536669803,62.4314031944036,3060.28040736279,0.0,1.0
2021-11-24,68.27,68.27,67.88,67.88,3669,61.9504636058421,61.9504636058421,61.5965646633157,61.5965646633157,4043.27288967017,0.0,1.0
2021-11-26,67.975,68.29,67.94,68.29,1522,61.6827708159824,61.9686122695614,61.6510106544736,61.9686122695614,1677.25847317471,0.0,1.0
2021-11-29,68.57,68.57,68.33,68.5,1686,62.2226935616316,62.2226935616316,62.004909597,62.1591732386141,1857.98803270208,0.0,1.0
2021-11-30,68.09,68.2796,67.84,67.84,2869,61.7871256323684,61.9591749644274,61.5602673358771,61.5602673358771,3161.6652822196,0.0,1.0
2021-12-01,67.9749,68.94,67.9749,68.63,3274,61.6826800726638,62.5584438404388,61.6826800726638,62.2771395527896,3607.97913349145,0.0,1.0
2021-12-02,68.09,68.265,67.76,67.76,8974,61.7871256323684,61.9459264399123,61.4876726809999,61.4876726809999,9889.43333657675,0.0,1.0
2021-12-03,68.15,68.23,68.01,68.23,1617,61.8415716235263,61.9141662784035,61.7145309774912,61.9141662784035,1781.94937655946,0.0,1.0
2021-12-06,68.39,68.5999,68.13,68.13,1906,62.0593555881579,62.249825813892,61.823422959807,61.823422959807,2100.43012475098,0.0,1.0
2021-12-07,69.855,69.855,69.22,69.22,7962,63.3887452055969,63.3887452055969,62.812525132509,62.812525132509,8774.19971315179,0.0,1.0
2021-12-08,69.955,70.15,69.9,70.14,3414,63.4794885241934,63.6564379954566,63.4295796989653,63.647363663597,3762.2604647953,0.0,1.0
2021-12-09,69.8468,69.88,69.55,69.55,988,63.381304253472,63.411431035246,63.1119780838775,63.1119780838775,1088.78539520145,0.0,1.0
2021-12-10,69.7049,69.89,69.58,69.69,2442,63.2525394843835,63.4205053671057,63.1392010794565,63.2390187299126,2691.10722174286,0.0,1.0
2021-12-13,69.2,69.75,69.19,69.75,2299,62.7943764687897,63.2934647210705,62.7853021369301,63.2934647210705,2533.51986191107,0.0,1.0
2021-12-14,68.36,69.08,68.36,69.08,1511,62.032132592579,62.6854844864739,62.032132592579,62.6854844864739,1665.13636857226,0.0,1.0
2021-12-15,69.23,69.23,68.53,68.53,1335,62.8215994643687,62.8215994643687,62.186396234193,62.186396234193,1471.18269493314,0.0,1.0
2021-12-16,69.595,69.77,69.45,69.77,4774,63.1528125772459,63.3116133847899,63.021234765281,63.3116133847899,5260.99339746127,0.0,1.0
2021-12-17,68.47,68.62,68.47,68.62,1649,62.1319502430351,62.2680652209299,62.1319502430351,62.2680652209299,1817.21368085749,0.0,1.0
2021-12-20,68.23,68.23,68.21,68.21,318,61.9141662784035,61.9141662784035,61.8960176146842,61.8960176146842,350.439023961601,0.0,1.0
2021-12-21,68.995,69.0501,68.46,68.68,4928,62.6083526656668,62.6583522342135,62.1228759111755,62.3225112120878,5430.70286189551,0.0,1.0
2021-12-22,69.86,69.88,68.99,69.12,3519,63.3932823715267,63.411431035246,62.603815499737,62.7217818139125,3877.97146327319,0.0,1.0
2021-12-23,70.08,70.08,69.75,69.76,3365,63.9107007741641,63.9107007741641,63.6097514126419,63.6188710902638,3689.82341209643,0.3502,1.0
2021-12-27,70.905,70.9363,70.42,70.42,2005,64.6630741779695,64.691618768926,64.2207698133081,64.2207698133081,2198.54262741556,0.0,1.0
2021-12-28,71.21,71.28,71.11,71.11,2272,64.941224345437,65.0050620887902,64.8500275692181,64.8500275692181,2491.31613440805,0.0,1.0
2021-12-29,71.45,71.45,71.45,71.45,1768,65.1600966083622,65.1600966083622,65.1600966083622,65.1600966083622,1938.66502008514,0.0,1.0
2021-12-30,71.09,71.39,71.09,71.22,1515,64.8317882139744,65.1053785426309,64.8317882139744,64.9503440230588,1661.24293293494,0.0,1.0
2021-12-31,71.321,71.321,71.321,71.321,266,65.0424527670399,65.0424527670399,65.0424527670399,65.0424527670399,291.676977003759,0.0,1.0
2022-01-03,71.3275,71.38,70.91,71.37,4188,65.0483805574941,65.096258865009,64.6676340167804,65.0871391873871,4592.26759282611,0.0,1.0
2022-01-04,71.16,71.34,71.0079,71.33,1331,64.8956259573275,65.0597801545215,64.7569156606987,65.0506604768996,1459.48141500753,0.0,1.0
2022-01-05,70.52,71.32,70.52,71.105,1244,64.311966589527,65.0415407992777,64.311966589527,64.8454677304072,1364.08330598751,0.0,1.0
2022-01-06,69.97,70.3499,69.91,70.2501,6674,63.8103843203233,64.1568408731787,63.755666254592,64.0658264905123,7318.24114482365,0.0,1.0
2022-01-07,70.21,70.21,70.03,70.03,2304,64.0292565832486,64.0292565832486,63.8651023860546,63.8651023860546,2526.4050940476,0.0,1.0
2022-01-10,68.19,68.19,67.74,68.18,2137,62.187081703628,62.187081703628,61.7766962106432,62.1779620260061,2343.2845859287,0.0,1.0
2022-01-11,68.63,68.63,68.32,68.4,4735,62.5883475189909,62.5883475189909,62.3056375127124,62.3785949336875,5192.06949666466,0.0,1.0
2022-01-12,69.925,70.0999,69.41,69.7,3227,63.7693457710249,63.9288489326316,63.2996823734978,63.5641530245325,3538.50227365087,0.0,1.0
2022-01-13,69.745,70.1592,69.745,70.01,1184,63.6051915738309,63.9829286209294,63.6051915738309,63.8468630308109,1298.29150666335,0.0,1.0
2022-01-14,69.26,69.58,69.09,69.3,2419,63.1628872091696,63.4547168930699,63.0078526895975,63.1993659196571,2652.50604275223,0.0,1.0
2022-01-18,68.43,68.62,68.28,68.62,2599,62.4059539665532,62.579227841369,62.2691588022249,62.579227841369,2849.8814407247,0.0,1.0
2022-01-19,68.839,68.89,68.68,68.89,11951,62.7789487812882,62.8254591371598,62.6339459071003,62.8254591371598,13104.6298953832,0.0,1.0
2022-01-20,68.35,69.03,68.35,69.03,1676,62.3329965455781,62.9531346238662,62.3329965455781,62.9531346238662,1837.78426112143,0.0,1.0
2022-01-21,67.3854,67.96,67.2428,67.96,6953,61.4533124421712,61.9773291183246,61.3232658392831,61.9773291183246,7624.17301168097,0.0,1.0
2022-01-24,66.1191,66.25,64.3587,65.74,20958,60.298487664912,60.4178642449824,58.6930596163555,59.9527606862663,22981.0755039278,0.0,1.0
2022-01-25,65.8631,66.01,65.19,65.3,22300,60.0650239177917,60.1989919820572,59.4511784170627,59.5514948709034,24452.6187488114,0.0,1.0
2022-01-26,65.975,67.12,65.975,67.12,1765,60.1670731103806,61.2112761980864,60.1670731103806,61.2112761980864,1935.37543011893,0.0,1.0
2022-01-27,65.78,66.5,65.78,66.25,12261,59.9892393967539,60.6458561855295,59.9892393967539,60.4178642449824,13444.5541918913,0.0,1.0
2022-01-28,65.7855,65.88,64.895,65.1,12085,59.9942552194459,60.0804361729727,59.1821479272171,59.3691013184658,13251.5649138738,0.0,1.0
2022-01-31,67.09,67.09,66.25,66.25,23098,61.1839171652207,61.1839171652207,60.4178642449824,60.4178642449824,25327.6496798227,0.0,1.0
2022-02-01,67.9172,67.94,67.33,67.72,6189,61.938296898103,61.9590897630809,61.4027894281459,61.7584568553994,6786.42410028671,0.0,1.0
2022-02-02,68.03,68.19,67.77,67.98,1457,62.0411668616778,62.187081703628,61.8040552435088,61.9955684735684,1597.64419358826,0.0,1.0
2022-02-03,66.75,67.59,66.75,67.09,44353,60.8738481260766,61.6399010463149,60.8738481260766,61.1839171652207,48634.3945904051,0.0,1.0
2022-02-04,66.2061,66.46,65.87,66.29,7964,60.3778288602224,60.609377475042,60.0713164953508,60.45434295547,8732.764830293,0.0,1.0
2022-02-07,66.44,66.44,66.305,66.305,2287,60.5911381197982,60.5911381197982,60.4680224719028,60.4680224719028,2507.76408423909,0.0,1.0
2022-02-08,66.19,66.23,65.695,65.86,18964,60.3631461792511,60.3996248897387,59.9117221369679,60.062196817729,20794.5947063883,0.0,1.0
2022-02-09,67.42,67.59,67.2406,67.43,3710,61.4848665267429,61.6399010463149,61.3212595102063,61.4939862043648,4068.12625821033,0.0,1.0
2022-02-10,66.8148,67.42,66.33,66.58,20521,60.9329436370665,61.4848665267429,60.4908216659575,60.7188136065046,22501.8918988502,0.0,1.0
2022-02-11,66.06,66.95,65.94,66.95,7605,60.2445903701666,61.0562416785143,60.135154238704,61.0562416785143,8339.11056433681,0.0,1.0
2022-02-14,65.14,65.77,64.76,65.77,39560,59.4055800289533,59.980119719132,59.0590322793217,59.980119719132,43378.7263543937,0.0,1.0
2022-02-15,66.665,66.71,66.07,66.29,20563,60.7963308662906,60.8373694155891,60.2537100477885,60.45434295547,22547.9461583771,0.0,1.0
2022-02-16,67.01,67.01,66.41,66.5,3071,61.1109597442456,61.1109597442456,60.5637790869326,60.6458561855295,3367.44359540807,0.0,1.0
2022-02-17,65.86,66.36,65.86,66.36,2106,60.062196817729,60.5181806988232,60.062196817729,60.5181806988232,2309.29215627788,0.0,1.0
2022-02-18,65.32,65.73,65.135,65.52,11240,59.5697342261472,59.9436410086445,59.4010201901424,59.7521277785849,12324.9970733919,0.0,1.0
2022-02-22,64.73,64.99,64.37,64.99,7381,59.0316732464561,59.268784864625,58.7033648520682,59.268784864625,8093.48784685995,0.0,1.0
2022-02-23,64.19,65.5841,64.19,65.49,3753,58.5392106548743,59.8105849121412,58.5392106548743,59.7247687457192,4115.27704772597,0.0,1.0
2022-02-24,63.32,63.32,62.07,62.07,7732,57.7457987017704,57.7457987017704,56.6058389990349,56.6058389990349,8478.36987290627,0.0,1.0
2022-02-25,64.88,64.88,63.9003,63.9003,2996,59.1684684107843,59.1684684107843,58.2750135941683,58.2750135941683,3285.20384625287,0.0,1.0
2022-02-28,64.28,64.72,64.08,64.72,2340,58.6212877534713,59.0225535688342,58.4388942010336,59.0225535688342,2565.88017364209,0.0,1.0
2022-03-01,63.17,64.3838,62.98,64.25,5743,57.6090035374421,58.7159500071864,57.4357296626263,58.5939287206056,6297.37172531049,0.0,1.0
2022-03-02,63.56,63.85,63.06,63.2,7657,57.9646709646956,58.2291416157302,57.5086870836014,57.6363625703078,8396.13012375107,0.0,1.0
2022-03-03,62.7032,62.76,62.59,62.59,878,57.1832969860526,57.2350967549449,57.0800622353728,57.0800622353728,962.753330110153,0.0,1.0
2022-03-04,60.33,60.7754,59.6201,60.48,10863,55.019015092827,55.4252055341057,54.3716091784495,55.1558102571553,11911.6052676385,0.0,1.0
2022-03-07,57.945,59.62,57.79,59.62,25915,52.8439719800077,54.3715179816733,52.7026169768684,54.3715179816733,28416.5746580918,0.0,1.0
2022-03-08,58.32,59.35,58.0493,58.16,14667,53.1859598908283,54.1252866858824,52.9390902176039,53.0400450488782,16082.80534479,0.0,1.0
2022-03-09,61.5658,61.93,60.41,60.63,16136,56.1460248533395,56.4781635123285,55.0919725138021,55.2926054214836,17693.6078982431,0.0,1.0
2022-03-10,60.712,60.96,60.4594,60.78,17910,55.367386777983,55.5935547830057,55.1370237212542,55.4294005858118,19638.8520982606,0.0,1.0
2022-03-11,60.32,61.34,60.32,61.34,1900,55.0098954152051,55.9401025326373,55.0098954152051,55.9401025326373,2083.40697859828,0.0,1.0
2022-03-14,61.051,61.94,61.051,61.7,6389,55.6765438493649,56.4872831899504,55.6765438493649,56.2684109270252,7005.7300980339,0.0,1.0
2022-03-15,61.15,61.18,60.53,60.91,8682,55.7668286578215,55.7941876906872,55.2014086452647,55.5479563948963,9520.07336220541,0.0,1.0
2022-03-16,62.55,62.69,61.74,62.31,7777,57.0435835248853,57.1712590115917,56.3048896375127,56.8247112619601,8527.71372239939,0.0,1.0
2022-03-17,63.54,63.9,63.37,63.37,4169,57.9464316094518,58.2747400038397,57.7913970898798,57.7913970898798,4571.43352304013,0.0,1.0
2022-03-18,64.17,64.17,63.28,63.28,35681,58.5209712996305,58.5209712996305,57.7093199912828,57.7093199912828,39125.286528087,0.0,1.0
2022-03-21,64.24,64.6,64.15,64.5088,7844,58.5848090429837,58.9131174373715,58.5027319443868,58.82994597746,8601.1812316447,0.0,1.0
2022-03-22,64.77,64.94,64.77,64.88,1567,59.0681519569436,59.2231864765156,59.0681519569436,59.1684684107843,1718.26249234921,0.0,1.0
2022-03-23,63.9,64.15,63.9,64.14,1597,58.2747400038397,58.5027319443868,58.2747400038397,58.4936122667649,1751.15839201129,0.0,1.0
2022-03-24,63.9326,64.19,63.75,64.19,3766,58.304470152887,58.5392106548743,58.1379448395114,58.5392106548743,4129.53193757954,0.0,1.0
2022-03-25,64.32,64.32,63.91,64.29,1153,58.6577664639588,58.6577664639588,58.2838596814615,58.6304074310931,1264.29907701254,0.0,1.0
2022-03-28,64.11,64.11,63.88,63.88,1091,58.4662532338992,58.4662532338992,58.2565006485959,58.2565006485959,1196.31421771091,0.0,1.0
2022-03-29,65.8931,65.8931,65.37,65.65,2621,60.0923829506574,60.0923829506574,59.6153326142566,59.8706835876694,2874.00510047689,0.0,1.0
2022-03-30,65.79,65.89,65.74,65.79,3439,59.9983590743758,60.0895558505946,59.9527606862663,59.9983590743758,3770.96663126289,0.0,1.0
2022-03-31,64.6903,65.42,64.6903,65.42,25792,58.9954681262972,59.6609310023661,58.9954681262972,59.6609310023661,28281.7014694773,0.0,1.0
2022-04-01,64.28,65.63,64.28,64.88,3429,58.6212877534713,59.8524442324256,58.6212877534713,59.1684684107843,3760.00133137553,0.0,1.0
2022-04-04,65.07,65.07,64.905,65.03,5063,59.3417422856001,59.3417422856001,59.191267604839,59.3052635751126,5551.73133297005,0.0,1.0
2022-04-05,64.33,65.2,64.33,65.05,2511,58.6668861415807,59.4602980946846,58.6668861415807,59.3235029303563,2753.38680171594,0.0,1.0
2022-04-06,63.48,63.48,63.23,63.29,4440,57.8917135437205,57.8917135437205,57.6637216031734,57.7184396689047,4868.59314998757,0.0,1.0
2022-04-07,63.7124,63.9052,63.21,63.85,11845,58.1036548516531,58.279482236203,57.6454822479297,58.2291416157302,12988.3977165772,0.0,1.0
2022-04-08,65.03,65.3,63.42,63.54,4053,59.3052635751126,59.5514948709034,57.8369954779892,57.9464316094518,4444.23604434675,0.0,1.0
2022-04-11,63.99,64.17,63.57,63.57,2398,58.3568171024366,58.5209712996305,57.9737906423175,57.9737906423175,2629.47891298878,0.0,1.0
2022-04-12,63.11,63.75,63.07,63.75,3867,57.5542854717108,58.1379448395114,57.5178067612233,58.1379448395114,4240.28146644187,0.0,1.0
2022-04-13,63.52,63.53,62.96,63.2,8149,57.9281922542081,57.93731193183,57.4174903073826,57.6363625703078,8935.62287820915,0.0,1.0
2022-04-14,63.22,63.47,63.22,63.47,1567,57.6546019255515,57.8825938660986,57.6546019255515,57.8825938660986,1718.26249234922,0.0,1.0
2022-04-18,62.91,63.56,62.8439,63.25,4586,57.3718919192731,57.9646709646956,57.3116108501925,57.6819609584172,5028.68652834301,0.0,1.0
2022-04-19,62.73,62.9869,62.73,62.9869,995,57.2077377220792,57.4420222401854,57.2077377220792,57.4420222401854,1091.04733879226,0.0,1.0
2022-04-20,63.53,63.66,63.09,63.36,5582,57.93731193183,58.0558677409144,57.536046116467,57.7822774122579,6120.830397124,0.0,1.0
2022-04-21,62.64,63.8647,62.36,63.8647,2091,57.1256606234823,58.2425475418344,56.8703096500695,58.2425475418344,2292.84420644684,0.0,1.0
2022-04-22,62.16,62.86,61.81,62.86,2871,56.6879160976318,57.3262935311637,56.3687273808659,57.3262935311637,3148.13759766088,0.0,1.0
2022-04-25,61.81,61.81,61.24,61.32,2276,56.3687273808659,56.3687273808659,55.8489057564185,55.9218631773936,2495.70225436299,0.0,1.0
2022-04-26,59.8,61.33,59.8,61.33,477,54.5356721788672,55.9309828550154,54.5356721788672,55.9309828550154,523.044804627042,0.0,1.0
2022-04-27,60.26,60.2772,60.15,60.15,585,54.9551773494738,54.9708631949835,54.8548608956331,54.8548608956331,641.470043410524,0.0,1.0
2022-04-28,60.815,60.93,60.232,60.232,2196,55.4613194574884,55.5661957501401,54.9296422521326,54.9296422521326,2407.97985526412,0.0,1.0
2022-04-29,60.32,60.63,60.32,60.63,382,55.0098954152051,55.2926054214836,55.0098954152051,55.2926054214836,418.874455697128,0.0,1.0
2022-05-02,56.3,59.85,56.3,59.85,3131,51.3437850112077,54.5812705669766,51.3437850112077,54.5812705669766,3433.23539473222,0.0,1.0
2022-05-03,60.38,60.38,59.16,59.54,31914,55.0646134809364,55.0646134809364,53.9520128110666,54.2985605606982,34994.6580605187,0.0,1.0
2022-05-04,60.15,60.15,58.84,59.5,2298,54.8548608956331,54.8548608956331,53.6601831271663,54.2620818502106,2519.82591411518,0.0,1.0
2022-05-05,58.2979,59.52,58.2979,59.5,7214,53.1658054032839,54.2803212054544,53.1658054032839,54.2620818502106,7910.36733874106,0.0,1.0
2022-05-06,56.97,57.7509,56.96,57.73,1458,51.954803411874,52.6669590373669,51.9456837342521,52.6478989111371,1598.740723577,0.0,1.0
2022-05-09,53.01,56.32,53.01,56.108,20312,48.3434110736078,51.3620243664515,48.3434110736078,51.1686872008675,22272.7171312044,0.0,1.0
2022-05-10,55.85,56.42,55.55,56.42,9616,50.9333995182229,51.4532211426703,50.6598091895664,51.4532211426703,10544.2323716848,0.0,1.0
2022-05-11,56.91,57.1071,56.2144,56.49,16874,51.9000853461426,52.07983419207,51.2657205707644,51.5170588860235,18502.8470299302,0.0,1.0
2022-05-12,55.71,56.45,55.33,55.65,10875,50.8057240315166,51.480580175536,50.459176281885,50.7510059657852,11924.7636275033,0.0,1.0
2022-05-13,57.23,57.23,56.89,57.13,3989,52.1919150300429,52.1919150300429,51.8818459908989,52.1007182538241,4374.05812506766,0.0,1.0
2022-05-16,57.105,57.26,56.85,57.2,8538,52.0779190597694,52.2192740629086,51.8453672804113,52.1645559971773,9362.17304382743,0.0,1.0
2022-05-17,58.17,58.17,57.6,57.6,3614,53.0491647265001,53.0491647265001,52.5293431020527,52.5293431020527,3962.85937929167,0.0,1.0
2022-05-18,56.93,57.45,56.93,57.26,3089,51.9183247013864,52.3925479377244,51.9183247013864,52.2192740629086,3387.18113520531,0.0,1.0
2022-05-19,57.5,57.785,56.8101,56.96,6501,52.4381463258338,52.6980571380575,51.8089797667,51.9456837342521,7128.54145677233,0.0,1.0
2022-05-20,57.03,57.49,57.0177,57.49,9606,52.0095214776053,52.4290266482119,51.9983042741303,52.4290266482119,10533.2670717974,0.0,1.0
2022-05-23,58.33,58.39,57.98,58.125,1437,53.1950795684502,53.2497976341815,52.8758908516842,53.0081261772016,1575.71359381354,0.0,1.0
2022-05-24,58.39,58.72,58.2,58.62,4905,53.2497976341815,53.5507469957037,53.0765237593657,53.4595502194848,5378.47959474977,0.0,1.0
2022-05-25,55.55,58.09,55.55,57.71,4920,50.6598091895664,52.976207305525,50.6598091895664,52.6296595558934,5394.92754458081,0.0,1.0
2022-05-26,58.72,58.83,58.32,58.32,1047,53.5507469957037,53.6510634495444,53.1859598908283,53.1859598908283,1148.06689820653,0.0,1.0
2022-05-27,59.8,59.8,59.41,59.55,2615,54.5356721788672,54.5356721788672,54.1800047516137,54.3076802383201,2867.42592054447,0.0,1.0
2022-05-31,57.02,59.7,57.02,59.42,2407,52.0004017999834,54.4444754026483,52.0004017999834,54.1891244292356,2639.3476828874,0.0,1.0
2022-06-01,58.52,59.1564,58.4961,59.04,6169,53.368353443266,53.9487297271227,53.3465574137497,53.842576679604,6764.493500512,0.0,1.0
2022-06-02,59.59,59.59,59.32,59.4,27010,54.3441589488076,54.3441589488076,54.0979276530167,54.1708850739918,29617.2749957577,0.0,1.0
2022-06-03,59.07,59.07,58.94,59.03,1025,53.8699357124696,53.8699357124696,53.7513799033851,53.8334570019821,1123.94323845434,0.0,1.0
2022-06-06,58.65,61.76,55.78,60.24,3234,53.4869092523505,56.3231289927565,50.8695617748697,54.9369379942301,3546.17798357202,0.0,1.0
2022-06-07,58.59,58.59,58.08,58.08,4001,53.4321911866192,53.4321911866192,52.9670876279031,52.9670876279031,4387.21648493249,0.0,1.0
2022-06-08,57.65,58.13,57.65,58.13,3317,52.5749414901621,53.0126860160125,52.5749414901621,53.0126860160125,3637.1899726371,0.0,1.0
2022-06-09,56.71,57.835,56.71,57.835,2243,51.717691793705,52.7436555261669,51.717691793705,52.7436555261669,2459.51676473471,0.0,1.0
2022-06-10,55.0,55.37,55.0,55.37,6662,50.1582269203628,50.4956549923725,50.1582269203628,50.4956549923725,7305.08278495881,0.0,1.0
2022-06-13,53.28,54.27,53.28,53.68,7397,48.5896423693987,49.4924904539652,48.5896423693987,48.9544294742741,8111.03232667973,0.0,1.0
2022-06-14,52.51,53.31,52.14,53.27,14196,47.8874271925136,48.6170014022644,47.5499991205039,48.5805226917768,15566.3397200954,0.0,1.0
2022-06-15,53.46,53.77,52.57,53.39,110809,48.7537965665926,49.036506572871,47.9421452582449,48.6899588232394,121505.391521841,0.0,1.0
2022-06-16,52.71,53.01,52.42,52.98,12954,48.0698207449513,48.3434110736078,47.8053500939167,48.3160520407422,14204.4494740853,0.0,1.0
2022-06-17,52.41,53.03,52.41,53.03,709810,47.7962304162948,48.3616504288516,47.7962304162948,48.3616504288516,778327.951304656,0.0,1.0
2022-06-21,53.33,53.67,53.09,53.1,15674,48.6352407575081,48.9453097966522,48.4163684945829,48.4254881722048,17187.0110434471,0.0,1.0
2022-06-22,53.5093,53.8,53.13,53.2379,6791,48.7987565772685,49.0638656057367,48.4528472050704,48.5512485266106,7446.53515350575,0.0,1.0
2022-06-23,52.81,53.1443,52.765,52.8453,6790,48.1610175211702,48.4658883440697,48.1199789718717,48.1932099831754,7445.43862351701,0.0,1.0
2022-06-24,54.29,54.29,52.965,53.04,4290,50.7148920424026,50.7148920424026,49.4771460126331,49.5472071086578,4592.42030536651,1.3204,1.0
2022-06-27,53.24,53.55,52.95,53.24,4451,49.734036698057,50.0236225616257,49.4631337934282,49.734036698057,4764.76987859821,0.0,1.0
2022-06-28,52.97,53.848,52.97,53.61,3896,49.4818167523681,50.3019986498304,49.4818167523681,50.0796714384454,4170.64557335849,0.0,1.0
2022-06-29,52.81,53.0499,52.8057,52.93,3049,49.3323530808488,49.5564551733331,49.3283362446767,49.4444508344883,3263.93694896561,0.0,1.0
2022-06-30,52.96,52.96,51.88,52.06,5877,49.4724752728982,49.4724752728982,48.4635954901427,48.6317421206019,6291.29467007901,0.0,1.0
2022-07-01,52.38,52.56,52.19,52.43,2150,48.9306694636406,49.0988160940998,48.7531813537114,48.9773768609904,2301.56262390163,0.0,1.0
2022-07-05,51.59,51.71,50.98,50.98,9770,48.1926925855139,48.3047903391534,47.6228623378464,47.6228623378464,10458.7287607065,0.0,1.0
2022-07-06,51.73,51.93,51.45,51.6,3666,48.3234732980933,48.5103028874925,48.0619118729345,48.2020340649839,3924.4318973132,0.0,1.0
2022-07-07,52.43,52.43,52.0901,52.14,14980,48.9773768609904,48.9773768609904,48.6598599738065,48.7064739563616,16036.0037702541,0.0,1.0
2022-07-08,52.7,52.7,52.29,52.44,7090,49.2295968066793,49.2295968066793,48.846596148411,48.9867183404603,7589.804187657,0.0,1.0
2022-07-11,52.0655,52.18,51.85,52.06,3518,48.6368799343104,48.7438398742414,48.4355710517328,48.6317421206019,3765.99874924927,0.0,1.0
2022-07-12,51.98,52.37,51.8601,51.97,4213,48.5570102848423,48.9213279841706,48.4450059459975,48.5476688053723,4509.99224860352,0.0,1.0
2022-07-13,51.85,51.85,51.27,51.37,1528,48.4355710517328,48.4355710517328,47.8937652424752,47.9871800371748,1635.71520433567,0.0,1.0
2022-07-14,51.17,51.17,50.82,50.935,1846,47.8003504477757,47.8003504477757,47.4733986663271,47.5808256802316,1976.13237382437,0.0,1.0
2022-07-15,51.75,51.75,51.06,51.06,3430,48.3421562570332,48.3421562570332,47.6975941736061,47.6975941736061,3671.79525580586,0.0,1.0
2022-07-18,51.81,52.569,51.81,52.48,1882,48.398205133853,49.1072234256228,48.398205133853,49.0240842583402,2014.67016659668,0.0,1.0
2022-07-19,53.4,53.4,53.38,53.38,470,49.8835003695763,49.8835003695763,49.8648174106364,49.8648174106364,503.132294527333,0.0,1.0
2022-07-20,52.99,53.3,52.798,53.17,6280,49.500499711308,49.7900855748767,49.3211433054848,49.6686463417673,6722.70385028011,0.0,1.0
2022-07-21,53.88,53.88,53.39,53.41,988,50.3318913841343,50.3318913841343,49.8741588901064,49.8928418490463,1057.64831275107,0.0,1.0
2022-07-22,53.53,54.015,53.34,53.93,1377,50.0049396026858,50.4580013569787,49.8274514927566,50.3785987814841,1474.07057354072,0.0,1.0
2022-07-25,53.905,54.0643,53.87,53.99,4057,50.3552450828092,50.5040548507656,50.3225499046643,50.4346476583038,4342.99514659019,0.0,1.0
2022-07-26,53.53,53.68,53.53,53.68,323,50.0049396026858,50.1450617947351,50.0049396026858,50.1450617947351,345.769640707082,0.0,1.0
2022-07-27,53.69,53.69,53.62,53.62,398,50.1544032742051,50.1544032742051,50.0890129179154,50.0890129179154,426.05670898272,0.0,1.0
2022-07-28,54.66,54.66,54.06,54.06,731,51.060526782791,51.060526782791,50.5000380145936,50.5000380145936,782.531292126555,0.0,1.0
2022-07-29,55.4,55.4,54.6989,54.6989,5272,51.7517962635679,51.7517962635679,51.0968651379292,51.0968651379292,5643.64565265554,0.0,1.0
2022-08-01,55.21,55.64,55.21,55.3,3576,51.5743081536387,51.9759917708469,51.5743081536387,51.6583814688684,3828.08741538244,0.0,1.0
2022-08-02,54.71,54.88,54.71,54.88,1892,51.1072341801408,51.2660393311301,51.1072341801408,51.2660393311301,2025.37510903344,0.0,1.0
2022-08-03,54.915,54.915,54.63,54.74,1082,51.298734509275,51.298734509275,51.0325023443812,51.1352586185507,1158.27477165654,0.0,1.0
2022-08-04,55.79,55.79,55.3,55.301,275,52.1161139628963,52.1161139628963,51.6583814688684,51.6593156168154,294.385917010674,0.0,1.0
2022-08-05,54.46,54.68,54.46,54.58,2534,50.8736971933919,51.079209741731,50.8736971933919,50.9857949470314,2712.6324134729,0.0,1.0
2022-08-08,55.09,55.34,54.74,55.26,4543,51.4622103999992,51.6957473867482,51.1352586185507,51.6210155509885,4863.25534901633,0.0,1.0
2022-08-09,54.88,55.04,54.83,55.04,819,51.2660393311301,51.4155030026494,51.2193319337803,51.4155030026494,876.73478556997,0.0,1.0
2022-08-10,56.46,56.46,56.2,56.27,3391,52.7419930873835,52.7419930873835,52.4991146211646,52.5645049774543,3630.04598030252,0.0,1.0
2022-08-11,56.55,56.88,56.54,56.66,2001,52.8260664026131,53.1343352251217,52.8167249231432,52.9288226767827,2142.05898159403,0.0,1.0
2022-08-12,56.57,56.57,56.2717,56.4871,2005,52.844749361553,52.844749361553,52.5660930289642,52.7673084967471,2146.34095856873,0.0,1.0
2022-08-15,55.97,56.4,55.97,56.35,2366,52.2842605933555,52.6859442105637,52.2842605933555,52.639236813214,2532.78938053547,0.0,1.0
2022-08-16,55.42,55.74,55.42,55.49,2994,51.7704792225079,52.0694065655465,51.7704792225079,51.8358695787976,3205.05976556348,0.0,1.0
2022-08-17,54.8,54.8,54.67,54.67,659,51.1913074953705,51.1913074953705,51.069868262261,51.069868262261,705.455706581941,0.0,1.0
2022-08-18,54.9,55.0,54.85,54.85,1623,51.28472229007,51.3781370847696,51.2380148927202,51.2380148927202,1737.41215748481,0.0,1.0
2022-08-19,54.43,54.43,54.34,54.34,1550,50.845672754982,50.845672754982,50.7615994397524,50.7615994397524,1659.26607769652,0.0,1.0
2022-08-22,53.04,53.5422,53.04,53.5422,456,49.5472071086578,50.0163362076391,49.5472071086578,50.0163362076391,488.145375115881,0.0,1.0
2022-08-23,52.51,53.18,52.51,53.18,2690,49.05210869675,49.6779878212372,49.05210869675,49.6779878212372,2879.62951548623,0.0,1.0
2022-08-24,53.24,53.24,53.025,53.22,760,49.734036698057,49.734036698057,49.5331948894529,49.7153537391171,813.575625193134,0.0,1.0
2022-08-25,51.0,53.198,51.0,53.198,334,47.6415452967864,49.6948024842832,47.6415452967864,49.6948024842832,357.545077387509,0.0,1.0
2022-08-26,52.3,53.36,52.3,53.36,258,48.8559376278809,49.8461344516965,48.8559376278809,49.8461344516965,276.187514868196,0.0,1.0
2022-08-29,52.165,52.2,52.165,52.2,301,48.7298276550365,48.7625228331813,48.7298276550365,48.7625228331813,322.218767346228,0.0,1.0
2022-08-30,51.46,51.46,51.46,51.46,33,48.0712533524044,48.0712533524044,48.0712533524044,48.0712533524044,35.3263100412809,0.0,1.0
2022-08-31,51.59,51.59,51.59,51.59,38,48.1926925855139,48.1926925855139,48.1926925855139,48.1926925855139,40.6787812596567,0.0,1.0
2022-09-01,50.45,50.61,50.3,50.58,43907,47.1277639259387,47.277227597458,46.9876417338893,47.2492031590481,47002.190757046,0.0,1.0
2022-09-02,50.84,51.57,50.57,50.98,2154,47.492081625267,48.174009626574,47.2398616795782,47.6228623378464,2305.84460087633,0.0,1.0
2022-09-06,50.23,50.57,50.23,50.57,998,46.9222513775996,47.2398616795782,46.9222513775996,47.2398616795782,1068.35325518783,0.0,1.0
2022-09-07,51.07,51.07,50.6,50.6,616,47.7069356530761,47.7069356530761,47.267886117988,47.267886117988,659.424454103909,0.0,1.0
2022-09-08,50.9951,51.02,50.38,50.38,1373,47.6369679718461,47.6602282557263,47.062373569649,47.062373569649,1469.78859656602,0.0,1.0
2022-09-09,52.415,52.415,52.15,52.18,751,48.9633646417854,48.9633646417854,48.7158154358316,48.7438398742414,803.941177000058,0.0,1.0
2022-09-12,53.0615,53.3,53.0615,53.22,2437,49.5672912895182,49.7900855748767,49.5672912895182,49.7153537391171,2608.79447183641,0.0,1.0
2022-09-13,51.85,52.19,51.62,52.19,1739,48.4355710517328,48.7531813537114,48.2207170239238,48.7531813537114,1861.58948975113,0.0,1.0
2022-09-14,50.96,51.459,50.96,51.459,765,47.6041793789065,48.0703192044574,47.6041793789065,48.0703192044574,818.928096411511,0.0,1.0
2022-09-15,51.51,51.56,51.37,51.56,608,48.1179607497542,48.164668147104,47.9871800371748,48.164668147104,650.860500154508,0.0,1.0
2022-09-16,50.67,50.97,50.4803,50.97,6182,47.3332764742778,47.6135208583765,47.1560686087326,47.6135208583765,6617.79541439994,0.0,1.0
2022-09-19,50.81,50.81,50.57,50.57,5584,47.4640571868572,47.4640571868572,47.2398616795782,47.2398616795782,5977.63985668218,0.0,1.0
2022-09-20,50.16,50.25,49.9144,50.02,1798,46.8568610213099,46.9409343365395,46.6274342855277,46.7260803087305,1924.74865012797,0.0,1.0
2022-09-21,49.1,49.1,49.1,49.1,172,45.8666641974943,45.8666641974943,45.8666641974943,45.8666641974943,184.125009912131,0.0,1.0
2022-09-22,48.75,48.8,48.3401,48.575,3518,45.5397124160458,45.5864198133956,45.1568051725722,45.3762365253215,3765.99874924927,0.0,1.0
2022-09-23,47.07,47.32,46.67,47.32,5564,44.4455449257296,44.6816058186855,44.0678474970002,44.6816058186855,5892.54739564206,0.5087,1.0
2022-09-26,46.23,46.23,45.9961,45.9961,1473,43.6523803253979,43.6523803253979,43.4315217539484,43.4315217539484,1559.97884863062,0.0,1.0
2022-09-27,45.89,46.37,45.83,46.37,1917,43.3313375109779,43.7845744254532,43.2746828966685,43.7845744254532,2030.19650565166,0.0,1.0
2022-09-28,47.34,47.4,46.51,46.51,2983,44.7004906901219,44.7571453044313,43.9167685255085,43.9167685255085,3159.14250201299,0.0,1.0
2022-09-29,46.21,46.4799,46.1,46.1,2409,43.6334954539614,43.8883467939966,43.5296286610609,43.5296286610609,2551.24850397227,0.0,1.0
2022-09-30,46.22,46.35,46.22,46.35,300,43.6429378896797,43.7656895540167,43.6429378896797,43.7656895540167,317.714633122325,0.0,1.0
2022-10-03,46.74,46.89,46.6655,46.89,2192,44.1339445470279,44.2755810828014,44.063598400927,44.2755810828014,2321.43491934712,0.0,1.0
2022-10-04,48.54,48.59,48.29,48.29,922,45.8335829763101,45.8807951549012,45.5975220833542,45.5975220833542,976.442972462612,0.0,1.0
2022-10-05,48.185,48.185,48.06,48.16,2472,45.4983765083127,45.4983765083127,45.3803460618348,45.4747704190171,2617.96857692796,0.0,1.0
2022-10-06,47.42,47.44,47.17,47.43,2880,44.7760301758678,44.7949150473043,44.5399692829119,44.785472611586,3050.06047797432,0.0,1.0
2022-10-07,46.26,46.79,46.22,46.79,1892,43.6807076325526,44.181156725619,43.6429378896797,44.181156725619,2003.7202862248,0.0,1.0
2022-10-10,46.04,46.06,45.98,46.06,1868,43.4729740467514,43.4918589181879,43.416319432442,43.4918589181879,1978.30311557501,0.0,1.0
2022-10-11,45.635,46.21,45.47,45.87,9928,43.0905554001629,43.6334954539614,42.9347552108121,43.3124526395415,10514.2362587948,0.0,1.0
2022-10-12,45.5271,45.67,45.51,45.51,2691,42.9886715187632,43.1236039251768,42.972524953685,42.972524953685,2849.90025910726,0.0,1.0
2022-10-13,45.79,46.25,44.67,44.69,7264,43.2369131537956,43.6712651968344,42.1793603533533,42.1982452247898,7692.93031666856,0.0,1.0
2022-10-14,45.94,46.24,45.85,46.24,3412,43.3785496895691,43.6618227611161,43.293567768105,43.6618227611161,3613.47442737791,0.0,1.0
2022-10-17,47.23,47.3,47.1,47.13,8760,44.5966238972213,44.662720947249,44.4738722328843,44.502199540039,9277.2672871719,0.0,1.0
2022-10-18,45.54,47.86,45.54,47.86,1687,43.0008522608397,45.1914973474701,43.0008522608397,45.1914973474701,1786.61528692454,0.0,1.0
2022-10-19,47.03,47.06,46.92,47.06,906,44.4077751828567,44.4361024900114,44.3039083899561,44.4361024900114,959.498192029421,0.0,1.0
2022-10-20,47.0109,47.25,47.0109,47.25,1511,44.3897401306348,44.6155087686578,44.3897401306348,44.6155087686578,1600.22270215945,0.0,1.0
2022-10-21,47.34,47.62,47.25,47.46,3875,44.7004906901219,44.9648788902325,44.6155087686578,44.8137999187407,4103.81401116337,0.0,1.0
2022-10-24,47.91,47.91,47.8,47.8,1232,45.2387095260613,45.2387095260613,45.1348427331607,45.1348427331607,1304.74809335568,0.0,1.0
2022-10-25,48.93,49.03,48.81,49.03,2051,46.2018379693212,46.2962623265036,46.0885287407024,46.2962623265036,2172.10904177963,0.0,1.0
2022-10-26,49.3379,49.6845,49.3379,49.6845,742,46.586994922268,46.914269744262,46.586994922268,46.914269744262,785.814192589217,0.0,1.0
2022-10-27,48.9334,49.07,48.9334,49.07,604,46.2050483974654,46.3340320693765,46.2050483974654,46.3340320693765,639.665461352948,0.0,1.0
2022-10-28,49.07,49.07,48.765,48.765,163,46.3340320693765,46.3340320693765,46.0460377799703,46.0460377799703,172.62495066313,0.0,1.0
2022-10-31,48.99,48.99,48.58,48.58,9165,46.2584925836306,46.2584925836306,45.871352719183,45.871352719183,9706.18204188704,0.0,1.0
2022-11-01,48.94,49.46,48.72,49.46,769,46.2112804050394,46.7022870623876,46.0035468192383,46.7022870623876,814.408509570228,0.0,1.0
2022-11-02,48.05,49.5,48.05,48.84,82765,45.3709036261166,46.7400568052606,45.3709036261166,46.1168560478571,87652.1720345641,0.0,1.0
2022-11-03,47.23,47.86,47.23,47.39,19466,44.5966238972213,45.1914973474701,44.5966238972213,44.7477028687131,20615.4434945306,0.0,1.0
2022-11-04,49.53,49.68,49.01,49.579,591168,46.7683841124153,46.9100206481888,46.2773774550671,46.8146520474346,626075.747445529,0.0,1.0
2022-11-07,49.89,49.89,49.78,49.87,1963,47.1083117982717,47.1083117982717,47.0044450053711,47.0894269268352,2078.91274939708,0.0,1.0
2022-11-08,50.21,50.45,50.21,50.44,2996,47.4104697412552,47.6370881984928,47.4104697412552,47.6276457627746,3172.91013611496,0.0,1.0
2022-11-09,50.3342,50.4964,50.3342,50.45,2088,47.5277447928757,47.6809011002255,47.5277447928757,47.6370881984928,2211.29384653138,0.0,1.0
2022-11-10,53.0491,53.0491,52.42,52.42,4307,50.0912716660192,50.0912716660192,49.497248034985,49.497248034985,4561.32308285951,0.0,1.0
2022-11-11,54.6128,54.71,53.96,53.96,3745,51.5677853392795,51.6595658144607,50.9513831355931,50.9513831355931,3966.13767014369,0.0,1.0
2022-11-14,53.55,54.15,53.55,54.04,2419,50.5642432711455,51.1307894142396,50.5642432711455,51.026922621339,2561.83899174302,0.0,1.0
2022-11-15,51.22,54.05,51.22,53.95,8398,48.3641557487969,51.0363650570572,48.3641557487969,50.9419406998749,8893.89162987096,0.0,1.0
2022-11-16,53.22,53.44,53.17,53.44,6769,50.2526428924438,50.4603764782449,50.2054307138526,50.4603764782449,7168.70117201673,0.0,1.0
2022-11-17,52.59,52.92,52.53,52.53,1240,49.657769442195,49.9693698208968,49.6011148278856,49.6011148278856,1313.22048357228,0.0,1.0
2022-11-18,53.21,53.24,53.13,53.13,551,50.2432004567256,50.2715277638803,50.1676609709797,50.1676609709797,583.535876168003,0.0,1.0
2022-11-21,52.99,52.99,52.81,52.87,5080,50.0354668709244,50.0354668709244,49.8655030279962,49.9221576423056,5379.96778753804,0.0,1.0
2022-11-22,53.4722,53.4722,53.4722,53.4722,254,50.4907811212577,50.4907811212577,50.4907811212577,50.4907811212577,268.998389376902,0.0,1.0
2022-11-23,51.49,53.97,51.49,53.89,562,48.6191015131892,50.9608255713114,48.6191015131892,50.8852860855655,595.185412715823,0.0,1.0
2022-11-25,54.22,54.28,54.19,54.19,598,51.1968864642672,51.2535410785766,51.1685591571125,51.1685591571125,633.311168690502,0.0,1.0
2022-11-28,53.571,54.09,53.55,54.09,1185,50.5840723861538,51.0741347999302,50.5642432711455,51.0741347999302,1254.97280083318,0.0,1.0
2022-11-29,53.03,53.57,53.03,53.45,2272,50.0732366137973,50.583128142582,50.0732366137973,50.4698189139632,2406.15882151308,0.0,1.0
2022-11-30,54.06,54.08,53.18,53.51,17307,51.0458074927755,51.064692364212,50.2148731495708,50.5264735282726,18328.9571848269,0.0,1.0
2022-12-01,54.85,54.97,54.64,54.64,8831,51.791759914516,51.9050691431348,51.5934687644331,51.5934687644331,9352.45975034418,0.0,1.0
2022-12-02,54.76,54.9507,54.59,54.7,43720,51.7067779930519,51.8868452421986,51.5462565858419,51.6501233787425,46301.6125336935,0.0,1.0
2022-12-05,54.1,54.42,54.03,54.42,4694,51.0835772356484,51.3857351786319,51.0174801856208,51.3857351786319,4971.17495958732,0.0,1.0
2022-12-06,53.33,54.06,53.33,54.06,2716,50.3565096853444,51.0458074927755,50.3565096853444,51.0458074927755,2876.37647853412,0.0,1.0
2022-12-07,53.68,53.89,53.57,53.66,60810,50.6869949354826,50.8852860855655,50.583128142582,50.6681100640461,64400.7561338953,0.0,1.0
2022-12-08,53.83,53.83,53.42,53.42,2883,50.8286314712561,50.8286314712561,50.4414916068085,50.4414916068085,3053.23762430554,0.0,1.0
2022-12-09,54.6,54.85,54.45,54.6,393711,51.5556990215601,51.791759914516,51.4140624857866,51.5556990215601,416959.153070746,0.0,1.0
2022-12-12,54.09,54.415,54.09,54.38,23174,51.0741347999302,51.3810139607728,51.0741347999302,51.347965435759,24542.3963599225,0.0,1.0
2022-12-13,55.36,55.48,55.07,55.41,11407,52.273324136146,52.3866333647648,51.9994935003172,52.3205363147371,12080.5694000879,0.0,1.0
2022-12-14,55.4,55.81,55.23,55.56,40789,52.3110938790189,52.6982337434665,52.1505724718089,52.4621728505107,43197.5405680884,0.0,1.0
2022-12-15,54.25,54.82,54.08,54.61,9803,51.2252137714219,51.7634326073613,51.064692364212,51.5651414572784,10381.8551616605,0.0,1.0
2022-12-16,53.49,53.77,53.37,53.68,13561,50.5075886568361,50.7719768569467,50.3942794282173,50.6869949354826,14361.7604659062,0.0,1.0
2022-12-19,53.64,53.78,53.55,53.7064,4478,50.6492251926096,50.7814192926649,50.5642432711455,50.7119229657787,4742.42042373924,0.0,1.0
2022-12-20,54.2,54.2,53.49,53.66,17156,51.1780015928308,51.1780015928308,50.5075886568361,50.6681100640461,18169.0408194887,0.0,1.0
2022-12-21,54.27,54.6,54.12,54.12,5623,51.2440986428584,51.5556990215601,51.1024621070849,51.1024621070849,5955.03127348945,0.0,1.0
2022-12-22,54.6,54.6,53.864,54.38,5670,51.5556990215601,51.5556990215601,50.8607357526981,51.347965435759,6004.80656601195,0.0,1.0
2022-12-23,54.16,54.31,53.92,53.94,11482,51.2249304983504,51.3668016130984,50.9979367147536,51.0168528633866,12139.8919227431,0.0897,1.0
2022-12-27,54.82,54.82,54.51,54.51,1865,51.8491634032417,51.8491634032417,51.5559630994291,51.5559630994291,1971.86016686255,0.0,1.0
2022-12-28,54.53,54.68,54.34,54.52,3788,51.5748792480622,51.7167503628102,51.395175836048,51.5654211737456,4005.04359896802,0.0,1.0
2022-12-29,55.135,55.225,54.89,54.97,2196,52.1470927442125,52.2322154130613,51.9153699234574,51.9910345179897,2321.82569781779,0.0,1.0
2022-12-30,54.88,54.88,54.365,54.7501,5633,51.9059118491409,51.9059118491409,51.4188210218393,51.7830514637691,5955.75781229854,0.0,1.0
2023-01-03,55.21,55.39,54.99,55.06,4876,52.2180283015865,52.3882736392841,52.0099506666227,52.0761571868385,5155.3834711109,0.0,1.0
2023-01-04,57.03,57.03,56.35,56.5443,24094,53.9393978271958,53.9393978271958,53.2962487736714,53.4800191576417,25474.5302200463,0.0,1.0
2023-01-05,55.84,56.11,55.84,55.94,6317,52.8138869835282,53.0692549900746,52.8138869835282,52.9084677266935,6678.94942309424,0.0,1.0
2023-01-06,57.03,57.035,55.84,56.03,97548,53.9393978271958,53.944126864354,52.8138869835282,52.9935903955423,103137.273757163,0.0,1.0
2023-01-09,57.85,58.04,57.37,57.75,26180,54.7149599211516,54.8946633331657,54.2609723539579,54.6203791779862,27680.0531734379,0.0,1.0
2023-01-10,57.88,57.88,57.01,57.13,16190,54.7433341441012,54.7433341441012,53.9204816785627,54.0339785703611,17117.6493841849,0.0,1.0
2023-01-11,57.89,57.89,57.03,57.35,11139,54.7527922184177,54.7527922184177,53.9393978271958,54.2420562053249,11777.2388196686,0.0,1.0
2023-01-12,57.42,57.7,57.16,57.3731,20068,54.3082627255406,54.5730888064036,54.0623527933107,54.2639043569961,21217.8497740471,0.0,1.0
2023-01-13,58.08,58.08,57.2125,57.33,10744,54.9324956304319,54.9324956304319,54.1120076834725,54.2231400566918,11359.6062374109,0.0,1.0
2023-01-17,58.19,58.25,58.07,58.07,8104,55.0365344479138,55.093282893813,54.9230375561153,54.9230375561153,8568.34037118184,0.0,1.0
2023-01-18,58.44,59.16,58.38,59.16,12305,55.2729863058271,55.9539676566176,55.2162378599279,55.9539676566176,13010.0479105865,0.0,1.0
2023-01-19,58.12,58.14,57.85,58.05,16644,54.970327927698,54.9892440763311,54.7149599211516,54.9041214074823,17597.6625293621,0.0,1.0
2023-01-20,58.22,58.22,57.97,58.01,3413,55.0649086708634,55.0649086708634,54.82845681295,54.8662891102161,3608.5569702423,0.0,1.0
2023-01-23,58.65,58.65,58.209,58.209,3329,55.4716058664743,55.4716058664743,55.0545047891152,55.0545047891152,3519.74396540775,0.0,1.0
2023-01-24,58.8,58.88,58.33,58.74,13159,55.6134769812223,55.6891415757546,55.1689474883452,55.5567285353232,13912.9801264045,0.0,1.0
2023-01-25,59.282,59.282,58.85,58.85,11671,56.0693561632793,56.0693561632793,55.660767352805,55.660767352805,12339.7211836209,0.0,1.0
2023-01-26,59.37,59.37,59.0,59.05,2425,56.1525872172648,56.1525872172648,55.802638467553,55.8499288391357,2563.94686575962,0.0,1.0
2023-01-27,59.23,59.5377,59.23,59.31,14484,56.0201741768333,56.3111991235531,56.0201741768333,56.0958387713656,15313.899547902,0.0,1.0
2023-01-30,58.9982,59.06,58.9899,59.06,1009,55.8009360141761,55.8593869134522,55.7930858124933,55.8593869134522,1066.81335569132,0.0,1.0
2023-01-31,59.38,59.38,58.69,58.69,2346,56.1620452915814,56.1620452915814,55.5094381637405,55.5094381637405,2480.42034930807,0.0,1.0
2023-02-01,60.2,60.35,59.74,59.74,4745,56.9376073855372,57.0794785002852,56.5025359669766,56.5025359669766,5016.87747547604,0.0,1.0
2023-02-02,60.36,60.6,60.24,60.39,6399,57.0889365746017,57.3159303581985,56.9754396828033,57.1173107975513,6765.6478325756,0.0,1.0
2023-02-03,59.87,60.11,59.55,59.55,3996,56.6254909330915,56.8524847166884,56.3228325549624,56.3228325549624,4224.96151570122,0.0,1.0
2023-02-06,59.2121,59.28,59.2121,59.28,1142,56.0032442238067,56.067464548416,56.0032442238067,56.067464548416,1207.43394667938,0.0,1.0
2023-02-07,59.9,59.9,59.28,59.33,5813,56.6538651560411,56.6538651560411,56.067464548416,56.1147549199987,6146.07139408689,0.0,1.0
2023-02-08,59.48,59.86,59.42,59.86,1369,56.2566260347467,56.616032858775,56.1998775888475,56.616032858775,1447.44051926801,0.0,1.0
2023-02-09,59.45,60.06,59.45,60.06,5386,56.2282518117971,56.8051943451057,56.2282518117971,56.8051943451057,5694.60528617787,0.0,1.0
2023-02-10,59.19,59.2,58.88,58.88,26357,55.9823418795672,55.9917999538837,55.6891415757546,55.6891415757546,27867.1948621964,0.0,1.0
2023-02-13,59.6983,59.72,59.52,59.52,4264,56.4630957970766,56.4836198183435,56.2944583320128,56.2944583320128,4508.31729303053,0.0,1.0
2023-02-14,59.9142,59.9142,59.66,59.71,4413,56.6672956215706,56.6672956215706,56.4268713724443,56.474161744027,4665.85464684421,0.0,1.0
2023-02-15,60.1276,60.1276,59.82,59.82,1865,56.8691309274855,56.8691309274855,56.5782005615089,56.5782005615089,1971.86016686255,0.0,1.0
2023-02-16,59.58,59.9513,59.53,59.58,750,56.351206777912,56.702385077285,56.3039164063294,56.351206777912,792.97325745143,0.0,1.0
2023-02-17,60.2,60.2,59.42,59.42,1071,56.9376073855372,56.9376073855372,56.1998775888475,56.1998775888475,1132.36581164064,0.0,1.0
2023-02-21,59.3,59.57,59.3,59.48,5114,56.0863806970491,56.3417487035955,56.0863806970491,56.2566260347467,5407.02031814215,0.0,1.0
2023-02-22,59.0597,59.11,58.93,59.06,1459,55.8591031712227,55.9066772850349,55.7364319473373,55.8593869134522,1542.59731016218,0.0,1.0
2023-02-23,59.29,59.34,58.84,59.23,2389,56.0769226227325,56.1242129943152,55.6513092784885,56.0201741768333,2525.88414940196,0.0,1.0
2023-02-24,58.53,58.64,58.38,58.64,2755,55.3581089746759,55.4621477921578,55.2162378599279,55.4621477921578,2912.85509903825,0.0,1.0
2023-02-27,59.3198,59.3198,59.19,59.19,773,56.1051076841958,56.1051076841958,55.9823418795672,55.9823418795672,817.291104013274,0.0,1.0
2023-02-28,58.47,58.915,58.47,58.915,3246,55.3013605287767,55.7222448358625,55.3013605287767,55.7222448358625,3431.98825824979,0.0,1.0
2023-03-01,59.07,59.26,58.96,59.26,1263,55.8688449877688,56.0485483997829,55.7648061702869,56.0485483997829,1335.36696554821,0.0,1.0
2023-03-02,59.08,59.17,58.74,58.74,1343,55.8783030620853,55.9634257309341,55.5567285353232,55.5567285353232,1419.95077967636,0.0,1.0
2023-03-03,59.7278,59.8,59.34,59.35,4208,56.4909971163104,56.5592844128758,56.1242129943152,56.1336710686317,4449.10862314082,0.0,1.0
2023-03-06,59.9648,60.06,59.86,59.91,7669,56.7151534776123,56.8051943451057,56.616032858775,56.6633232303577,8108.41588186002,0.0,1.0
2023-03-07,58.79,59.7443,58.76,59.7443,2239,55.6040189069058,56.5066029389327,55.5756446839562,56.5066029389327,2367.28949791167,0.0,1.0
2023-03-08,58.77,58.8,58.62,58.62,2580,55.5851027582728,55.6134769812223,55.4432316435247,55.4432316435247,2727.82800563292,0.0,1.0
2023-03-09,58.51,58.93,58.51,58.87,2350,55.3391928260429,55.7364319473373,55.3391928260429,55.6796835014381,2484.64954001448,0.0,1.0
2023-03-10,58.45,59.08,58.45,59.07,12204,55.2824443801437,55.8783030620853,55.2824443801437,55.8688449877688,12903.2608452497,0.0,1.0
2023-03-13,58.01,58.28,57.76,57.76,3118,54.8662891102161,55.1216571167626,54.6298372523028,54.6298372523028,3296.65415564475,0.0,1.0
2023-03-14,58.82,58.88,58.49,58.88,3309,55.6323931298554,55.6891415757546,55.3202766774098,55.6891415757546,3498.59801187571,0.0,1.0
2023-03-15,56.5,56.7,56.2,56.42,17151,53.4381198884194,53.6272813747501,53.1543776589234,53.3624552938872,18133.7124513993,0.0,1.0
2023-03-16,57.46,57.46,57.31,57.31,6228,54.3460950228067,54.3460950228067,54.2042239080587,54.2042239080587,6584.84992987668,0.0,1.0
2023-03-17,56.58,56.75,56.58,56.65,1431,53.5137844829517,53.6745717463328,53.5137844829517,53.5799910031675,1512.99297521733,0.0,1.0
2023-03-20,57.6,57.65,57.28,57.29,30239,54.4785080632382,54.5257984348209,54.1758496851091,54.1853077594257,31971.6244427651,0.0,1.0
2023-03-21,58.9667,59.0799,58.86,58.86,1132,55.771143080079,55.8782084813422,55.6702254271216,55.6702254271216,1196.86096991336,0.0,1.0
2023-03-22,58.3,59.22,58.3,58.64,17797,55.1405732653956,56.0107161025168,55.1405732653956,55.4621477921578,18816.7267504841,0.0,1.0
2023-03-23,58.5369,59.09,58.33,59.09,7113,55.3646350459543,55.8877611364019,55.1689474883452,55.8877611364019,7520.55837366937,0.0,1.0
2023-03-24,58.23,58.2386,57.92,57.92,1362,55.1615701903783,55.1697170133843,54.8679056401634,54.8679056401634,1437.76291585394,0.0922,1.0
2023-03-27,58.8833,58.8833,58.8,58.8,534,55.7804445473313,55.7804445473313,55.7015340407736,55.7015340407736,563.704403132161,0.0,1.0
2023-03-28,58.59,58.59,58.4401,58.55,560,55.502599990628,55.502599990628,55.360598971024,55.4647077906002,591.150684932603,0.0,1.0
2023-03-29,59.6,59.6,59.36,59.36,2285,56.4593780413283,56.4593780413283,56.2320248411619,56.2320248411619,2412.10591976964,0.0,1.0
2023-03-30,60.2263,60.2263,60.12,60.22,1463,57.0526751632626,57.0526751632626,56.9519766416889,57.0467071417583,1544.38116438643,0.0,1.0
2023-03-31,60.9667,60.9667,60.9,60.9,864,57.754059785776,57.754059785776,57.6908745422298,57.6908745422298,912.061056753159,0.0,1.0
2023-04-03,60.96,61.03,60.77,60.78,12432,57.7477128422714,57.8140241923199,57.5677248921396,57.5771979421466,13123.5452055038,0.0,1.0
2023-04-04,61.1162,61.1162,61.04,61.08,1156,57.8956818833797,57.8956818833797,57.8234972423269,57.8613894423546,1220.30391389659,0.0,1.0
2023-04-05,60.38,60.53,60.38,60.53,560,57.1982759418692,57.3403716919732,57.1982759418692,57.3403716919732,591.150684932603,0.0,1.0
2023-04-06,61.0134,61.1199,60.62,60.62,715,57.7982989293084,57.8991869118823,57.4256291420356,57.4256291420356,754.772749512163,0.0,1.0
2023-04-10,60.9444,60.9444,60.57,60.66,12131,57.7329348842606,57.7329348842606,57.378263892001,57.4635213420634,12805.8017123525,0.0,1.0
2023-04-11,61.5291,61.5291,61.24,61.25,5737,58.286824118166,58.286824118166,58.0129582424656,58.0224312924725,6056.1276418899,0.0,1.0
2023-04-12,61.76,61.9301,61.76,61.9301,520,58.5055568428261,58.6666934234441,58.5055568428261,58.6666934234441,548.925636008846,0.0,1.0
2023-04-13,63.03,63.03,62.5609,62.69,1585,59.7086341937068,59.7086341937068,59.2642534178815,59.386550493471,1673.16756360388,0.0,1.0
2023-04-14,62.73,62.92,62.7108,62.92,473,59.4244426934988,59.6044306436305,59.4062544374854,59.6044306436305,499.31120352343,0.0,1.0
2023-04-17,62.6487,62.6487,62.6487,62.6487,330,59.3474267969424,59.3474267969424,59.3474267969424,59.3474267969424,348.356653620998,0.0,1.0
2023-04-18,63.0969,63.0969,62.88,62.88,859,59.7720088982532,59.7720088982532,59.5665384436028,59.5665384436028,906.782925637689,0.0,1.0
2023-04-19,62.9313,63.07,62.7489,62.77,1662,59.6151351901383,59.7465263937345,59.4423467580119,59.4623348935265,1754.45078278212,0.0,1.0
2023-04-20,63.2297,63.2297,63.09,63.09,423,59.8978110023453,59.8978110023453,59.7654724937484,59.7654724937484,446.529892368734,0.0,1.0
2023-04-21,63.67,63.75,63.22,63.22,2684,60.3149093941506,60.3906937942061,59.8886221438385,59.8886221438385,2833.30078278412,0.0,1.0
2023-04-24,64.1609,64.28,63.8201,64.0608,5074,60.779941418991,60.8927654445736,60.4570998747547,60.6851161884216,5356.24745597862,0.0,1.0
2023-04-25,63.06,63.77,63.06,63.77,644,59.7370533437276,60.4096398942199,59.7370533437276,60.4096398942199,679.823287672493,0.0,1.0
2023-04-26,62.76,63.32,62.75,63.32,2478,59.4528618435196,59.9833526439079,59.4433887935126,59.9833526439079,2615.84178082677,0.0,1.0
2023-04-27,63.02,63.02,62.79,62.79,6077,59.6991611436999,59.6991611436999,59.4812809935404,59.4812809935404,6415.04055774183,0.0,1.0
2023-04-28,63.43,63.4451,63.07,63.12,7069,60.0875561939842,60.1018604994946,59.7465263937345,59.7938916437692,7462.22177105101,0.0,1.0
2023-05-01,63.58,63.785,63.58,63.74,9355,60.2296519440882,60.4238494692303,60.2296519440882,60.3812207441991,9875.38331704375,0.0,1.0
2023-05-02,62.99,62.99,62.89,62.89,648,59.6707419936791,59.6707419936791,59.5760114936097,59.5760114936097,684.045792564869,0.0,1.0
2023-05-03,63.76,64.2599,63.5,63.5,3431,60.400166844213,60.8737246140596,60.1538675440327,60.1538675440327,3621.85357143529,0.0,1.0
2023-05-04,63.32,63.61,63.23,63.26,8798,59.9833526439079,60.258071094109,59.8980951938455,59.9265143438663,9287.39951078043,0.0,1.0
2023-05-05,63.78,64.05,63.24,63.24,106125,60.4191129442269,60.6748852944141,59.9075682438524,59.9075682438524,112028.332925844,0.0,1.0
2023-05-08,63.98,64.1599,63.73,63.937,30392,60.6085739443655,60.7789941139903,60.3717476941922,60.5678398293357,32082.5921722709,0.0,1.0
2023-05-09,63.66,63.83,63.19,63.19,12915,60.3054363441436,60.4664781942615,59.8602029938177,59.8602029938177,13633.4126712582,0.0,1.0
2023-05-10,63.32,63.58,63.08,63.58,7957,59.9833526439079,60.2296519440882,59.7559994437415,60.2296519440882,8399.61785715843,0.0,1.0
2023-05-11,63.06,63.21,62.92,63.2,7464,59.7370533437276,59.8791490938316,59.6044306436305,59.8696760438247,7879.19412917312,0.0,1.0
2023-05-12,63.055,63.49,62.9,63.2135,7321,59.7323168187241,60.1443944940258,59.5854845436166,59.882464661334,7728.23957927069,0.0,1.0
2023-05-15,63.65,63.84,63.24,63.355,13019,60.2959632941367,60.4759512442685,59.9075682438524,60.0165083189321,13743.1977984599,0.0,1.0
2023-05-16,63.09,63.36,63.09,63.33,1417,59.7654724937484,60.0212448439356,59.7654724937484,59.9928256939148,1495.8223581241,0.0,1.0
2023-05-17,62.795,62.885,62.54,62.58,4996,59.4860175185438,59.5712749686062,59.244454743367,59.2823469433947,5273.9086105773,0.0,1.0
2023-05-18,62.73,62.89,62.515,62.66,12080,59.4244426934988,59.5760114936097,59.2207721183497,59.3581313434502,12751.9647749747,0.0,1.0
2023-05-19,63.33,63.5299,63.07,63.07,6401,59.9928256939148,60.1821919635534,59.7465263937345,59.7465263937345,6757.06345402427,0.0,1.0
2023-05-22,63.42,63.5779,63.25,63.35,1101,60.0780831439772,60.2276626035867,59.9170412938593,60.0117717939287,1162.24447162642,0.0,1.0
2023-05-23,61.99,62.53,61.9652,62.53,3500,58.7234369929856,59.2349816933601,58.6999438289684,59.2349816933601,3694.69178082877,0.0,1.0
2023-05-24,60.79,61.15,60.6935,61.15,2916,57.5866709921535,57.9277007924031,57.4952560595866,57.9277007924031,3078.20606654191,0.0,1.0
2023-05-25,60.85,60.85,60.61,60.61,5411,57.6435092921951,57.6435092921951,57.4161560920287,57.4161560920287,5711.99349316128,0.0,1.0
2023-05-26,61.32,61.469,61.22,61.22,3439,58.088742642521,58.2298910876243,57.9940121424517,57.9940121424517,3630.29858122004,0.0,1.0
2023-05-30,61.13,61.66,60.96,61.66,8963,57.9087546923893,58.4108263427568,57.7477128422714,58.4108263427568,9461.57783759092,0.0,1.0
2023-05-31,60.24,60.57,60.24,60.57,658,57.0656532417721,57.378263892001,57.0656532417721,57.378263892001,694.602054795809,0.0,1.0
2023-06-01,60.62,60.62,60.225,60.225,4073,57.4256291420356,57.4256291420356,57.0514436667617,57.0514436667617,4299.56560666159,0.0,1.0
2023-06-02,61.4088,61.569,61.3,61.32,2785,58.1728633265826,58.3246215876937,58.0697965425072,58.088742642521,2939.91903131661,0.0,1.0
2023-06-05,61.1605,61.33,61.1605,61.18,3383,57.9376474949104,58.098215692528,57.9376474949104,57.9561199424239,3571.18351272678,0.0,1.0
2023-06-06,60.91,61.0899,60.6,60.65,9705,57.7003475922367,57.8707677618615,57.4066830420218,57.4540482920564,10244.8524951266,0.0,1.0
2023-06-07,60.23,60.98,60.23,60.88,13053,57.0561801917652,57.7666589422853,57.0561801917652,57.6719284422159,13779.0890900451,0.0,1.0
2023-06-08,61.08,61.17,60.73,60.73,2223,57.8613894423546,57.946646892417,57.5298326921119,57.5298326921119,2346.65709393781,0.0,1.0
2023-06-09,60.4,60.68,60.4,60.68,3120,57.2172220418831,57.4824674420772,57.2172220418831,57.4824674420772,3293.55381605307,0.0,1.0
2023-06-12,60.9401,61.05,60.62,60.8,62020,57.7288614727576,57.8329702923338,57.4256291420356,57.5961440421604,65469.9383562858,0.0,1.0
2023-06-13,61.32,61.49,61.255,61.311,9001,58.088742642521,58.2497844926389,58.027167817476,58.0802168975148,9501.6916340685,0.0,1.0
2023-06-14,61.5,61.7656,61.46,61.61,3075,58.2592575426458,58.51086175083,58.2213653426181,58.3634610927221,3246.05063601385,0.0,1.0
2023-06-15,62.12,62.32,61.9,62.05,9588,58.8465866430758,59.0360476432145,58.6381795429232,58.7802752930272,10121.3442270246,0.0,1.0
2023-06-16,61.84,62.4299,61.84,62.41,7353,58.5813412428816,59.1401564627907,58.5813412428816,59.1213050932769,7762.0196184097,0.0,1.0
2023-06-20,60.65,60.81,60.39,60.6269,6715,57.4540482920564,57.6056170921674,57.2077489918761,57.4321655465404,7088.53008807577,0.0,1.0
2023-06-21,60.37,60.7317,60.1292,60.1292,1168,57.1888028918623,57.5314431106131,56.9606918476953,56.9606918476953,1232.97142857371,0.0,1.0
2023-06-22,60.39,60.44,60.152,60.152,2753,57.2077489918761,57.2551142419108,56.9822904017111,56.9822904017111,2906.1389921776,0.0,1.0
2023-06-23,60.04,60.34,60.04,60.07,5057,56.8761922416334,57.1603837418415,56.8761922416334,56.9046113916542,5338.30181018603,0.0,1.0
2023-06-26,59.97,60.26,59.875,60.24,8171,56.8098808915849,57.084599341786,56.719886916519,57.0656532417721,8625.52186890053,0.0,1.0
2023-06-27,59.08,59.37,58.755,58.755,15021,57.180277146856,57.4609521700887,56.8657275518539,56.8657275518539,15520.0485950914,1.281,1.0
2023-06-28,59.27,59.27,59.0,59.16,4664,57.3641676793188,57.3641676793188,57.1028495542401,57.2577047394719,4818.95390769632,0.0,1.0
2023-06-29,59.15,59.255,58.995,59.09,2368,57.248026290395,57.3496500057034,57.0980103297016,57.189955595933,2446.67299601734,0.0,1.0
2023-06-30,60.04,60.25,60.0178,60.25,3130,58.1094082582471,58.3126556888638,58.0879221012961,58.3126556888638,3233.9892219317,0.0,1.0
2023-07-03,59.72,59.97,59.66,59.85,2038,57.7996978877834,58.0416591147081,57.7416271933214,57.9255177257842,2105.70927613316,0.0,1.0
2023-07-05,59.28,59.59,59.2141,59.59,6448,57.3738461283958,57.6738780497825,57.3100651489785,57.6738780497825,6662.22444185803,0.0,1.0
2023-07-06,58.56,58.771,58.49,58.655,2622,56.6769977948526,56.881213070377,56.6092486513136,56.768943061084,2709.11173798879,0.0,1.0
2023-07-07,59.63,59.7532,58.96,58.96,1756,57.7125918460905,57.831830338719,57.0641357579321,57.0641357579321,1814.34027914124,0.0,1.0
2023-07-10,59.705,59.705,59.4701,59.51,4659,57.7851802141679,57.7851802141679,57.5578334453494,57.5964504571666,4813.78779072837,0.0,1.0
2023-07-11,60.725,60.725,60.453,60.57,1415,58.7723820200209,58.7723820200209,58.5091282051267,58.6223660593275,1462.01110192759,0.0,1.0
2023-07-12,61.99,61.99,61.95,61.9501,11875,59.9967058282601,59.9967058282601,59.9579920319521,59.9580888164429,12269.5277988623,0.0,1.0
2023-07-13,63.14,63.2,62.8501,63.152,11122,61.1097274721139,61.1677981665758,60.829149233372,61.1213416110063,11491.5105834902,0.0,1.0
2023-07-14,62.71,63.5,62.7001,63.06,8696,60.6935541618033,61.4581516388855,60.6839724972171,61.032299879498,8984.91063064476,0.0,1.0
2023-07-17,62.815,62.98,62.592,62.592,29561,60.7951778771117,60.9548722868821,60.5793484626949,60.5793484626949,30543.1167378668,0.0,1.0
2023-07-18,63.45,63.45,63.1048,63.2335,1706,61.4097593935006,61.4097593935006,61.0756593313629,61.2002209709838,1762.67910946182,0.0,1.0
2023-07-19,62.9,63.13,62.9,63.13,298,60.8774446942661,61.1000490230369,60.8774446942661,61.1000490230369,307.900571289344,0.0,1.0
2023-07-20,62.27,62.69,62.27,62.67,2534,60.2677024024158,60.6741972636494,60.2677024024158,60.6548403654954,2618.18807935301,0.0,1.0
2023-07-21,62.46,62.54,62.336,62.54,2271,60.4515929348786,60.5290205274945,60.3315801663239,60.5290205274945,2346.45032683926,0.0,1.0
2023-07-24,62.29,62.3406,62.12,62.24,2677,60.2870593005698,60.3360322528993,60.1225256662609,60.2386670551848,2765.93902463615,0.0,1.0
2023-07-25,62.925,63.13,62.73,62.73,8718,60.9016408169586,61.1000490230369,60.7129110599573,60.7129110599573,9007.6415453037,0.0,1.0
2023-07-26,63.09,63.14,62.79,62.82,2873,61.061335226729,61.1097274721139,60.7709817544193,60.8000171016502,2968.45080977948,0.0,1.0
2023-07-27,63.05,63.458,63.05,63.3881,469,61.022621430421,61.4175021527622,61.022621430421,61.349849793714,484.581771592961,0.0,1.0
2023-07-28,63.1,63.2375,63.1,63.2,5046,61.0710136758059,61.2040923506146,61.0710136758059,61.1677981665758,5213.64524404709,0.0,1.0
2023-07-31,62.86,62.86,62.86,62.86,145,60.8387308979582,60.8387308979582,60.8387308979582,60.8387308979582,149.817392070318,0.0,1.0
2023-08-01,62.24,62.25,62.13,62.13,2287,60.2386670551848,60.2483455042618,60.1322041153379,60.1322041153379,2362.98190113668,0.0,1.0
2023-08-02,61.4,61.67,61.25,61.6,13923,59.4256773327177,59.6869954577964,59.2805005965628,59.6192463142575,14385.5693089313,0.0,1.0
2023-08-03,61.52,61.63,61.3,61.345,4820,59.5418187216416,59.6482816614884,59.3288928419478,59.3724458627942,4980.1367570961,0.0,1.0
2023-08-04,61.39,62.07,61.3501,61.5801,81987,59.4159988836407,60.074133420876,59.3773818718235,59.5999862005943,84710.8863701324,0.0,1.0
2023-08-07,61.98,62.015,61.5201,61.86,52829,59.9870273791831,60.0209019509525,59.5419155061323,59.8708859902592,54584.1586598817,0.0,1.0
2023-08-08,61.41,61.48,61.185,61.2001,13759,59.4353557817947,59.5031049253336,59.2175906775624,59.2322051356686,14216.1206723828,0.0,1.0
2023-08-09,61.515,61.72,61.34,61.52,10939,59.5369794971031,59.7353877031813,59.3676066382557,59.5418187216416,11302.4307024635,0.0,1.0
2023-08-10,61.73,62.13,61.58,62.1026,6951,59.7450661522583,60.1322041153379,59.5998894161035,60.105685164867,7181.93580883299,0.0,1.0
2023-08-11,61.67,61.67,61.3467,61.3467,325276,59.6869954577964,59.6869954577964,59.3740911991373,59.3740911991373,336082.772572861,0.0,1.0
2023-08-14,61.49,61.64,61.1,61.1,6197,59.5127833744106,59.6579601105654,59.135323860408,59.135323860408,6402.88537006733,0.0,1.0
2023-08-15,60.75,61.0,60.75,60.796,12621,58.7965781427133,59.0385393696381,58.7965781427133,58.8410990084675,13040.3124504792,0.0,1.0
2023-08-16,60.43,60.86,60.43,60.69,4775,58.4868677722497,58.9030410825602,58.4868677722497,58.7385074482514,4933.64170438462,0.0,1.0
2023-08-17,59.99,60.385,59.8761,60.385,9283,58.0610160128621,58.4433147514032,57.9507784778752,58.4433147514032,9591.41276268115,0.0,1.0
2023-08-18,59.87,59.88,59.597,59.597,6121,57.9448746239382,57.9545530730152,57.6806529641364,57.6806529641364,6324.36039215462,0.0,1.0
2023-08-21,60.25,60.47,60.15,60.15,2491,58.3126556888638,58.5255815685576,58.2158711980939,58.2158711980939,2573.75947342871,0.0,1.0
2023-08-22,60.0882,60.283,60.0882,60.236,5648,58.1560583827981,58.3445945708179,58.1560583827981,58.299105860156,5835.64572698731,0.0,1.0
2023-08-23,60.6,60.7364,60.37,60.37,2814,58.6514014065585,58.7834154519686,58.4287970777877,58.4287970777877,2907.49062955777,0.0,1.0
2023-08-24,59.955,60.59,59.955,60.59,5302,58.0271414410926,58.6417229574815,58.0271414410926,58.6417229574815,5478.15043280572,0.0,1.0
2023-08-25,60.09,60.09,59.68,59.8272,8890,58.157800503632,58.157800503632,57.7609840914754,57.9034508618887,9185.35596900091,0.0,1.0
2023-08-28,60.6,60.6,60.46,60.46,507,58.6514014065585,58.6514014065585,58.5159031194806,58.5159031194806,523.84426054932,0.0,1.0
2023-08-29,61.415,61.415,60.52,60.52,258,59.4401950063332,59.4401950063332,58.5739738139426,58.5739738139426,266.571635545808,0.0,1.0
2023-08-30,61.41,61.425,61.39,61.425,1232,59.4353557817947,59.4498734554101,59.4159988836407,59.4498734554101,1272.93122090091,0.0,1.0
2023-08-31,61.28,61.28,61.23,61.23,6331,59.3095359437938,59.3095359437938,59.2611436984088,59.2611436984088,6541.33730480818,0.0,1.0
2023-09-01,61.0,61.5,61.0,61.5,3493,59.0385393696381,59.5224618234876,59.0385393696381,59.5224618234876,3609.04931380429,0.0,1.0
2023-09-05,60.3285,60.49,60.31,60.31,13343,58.3886315141182,58.5449384667116,58.3707263833258,58.3707263833258,13786.2997406501,0.0,1.0
2023-09-06,60.23,60.3215,60.23,60.3215,327,58.2932987907099,58.3818565997643,58.2932987907099,58.3818565997643,337.864049703408,0.0,1.0
2023-09-07,60.44,60.515,60.1,60.33,10921,58.4965462213266,58.5691345894041,58.167478952709,58.3900832814798,11283.832681379,0.0,1.0
2023-09-08,60.06,60.2539,59.85,60.2539,9251,58.128765156401,58.3164302840039,57.9255177257842,58.3164302840039,9558.34961408632,0.0,1.0
2023-09-11,60.28,60.3,60.12,60.12,1362,58.3416910360948,58.3610479342488,58.186835850863,58.186835850863,1407.25026206741,0.0,1.0
2023-09-12,60.26,60.35,60.21,60.21,2959,58.3223341379408,58.4094401796337,58.2739418925559,58.2739418925559,3057.30802162809,0.0,1.0
2023-09-13,59.79,59.95,59.78,59.95,11681,57.8674470313223,58.0223022165541,57.8577685822453,58.0223022165541,12069.0824605061,0.0,1.0
2023-09-14,60.22,60.22,60.025,60.07,14937,58.2836203416329,58.2836203416329,58.0948905846316,58.138443605478,15433.25783003,0.0,1.0
2023-09-15,60.2444,60.2444,60.2444,60.2444,47,58.3072357573807,58.3072357573807,58.3072357573807,58.3072357573807,48.561499498655,0.0,1.0
2023-09-18,59.91,60.0599,59.76,59.76,2540,57.9835884202462,58.1286683719103,57.8384116840913,57.8384116840913,2624.38741971454,0.0,1.0
2023-09-19,59.7544,59.91,59.7,59.7,968,57.8329917526082,57.9835884202462,57.7803409896294,57.7803409896294,1000.16024499357,0.0,1.0
2023-09-20,59.83,60.325,59.7378,60.325,7840,57.9061608276303,58.3852440569413,57.8169255271404,58.3852440569413,8100.47140573308,0.0,1.0
2023-09-21,58.83,59.17,58.83,59.17,661,56.9383159199313,57.2673831885489,56.9383159199313,57.2673831885489,682.960663161934,0.0,1.0
2023-09-22,58.42,58.76,58.39,58.6951,3206,56.5414995077747,56.8705667763924,56.5124641605437,56.8077536418827,3312.51419984442,0.0,1.0
2023-09-25,58.16,58.16,57.8057,57.94,1357,56.289859831773,56.289859831773,55.9469523809752,56.0769339520792,1402.08414509946,0.0,1.0
2023-09-26,57.18,57.4268,57.16,57.4268,3983,55.341371822228,55.5802359454481,55.322014924074,55.5802359454481,4115.32877666261,0.0,1.0
2023-09-27,56.67,56.67,56.48,56.59,5889,54.8477709193015,54.8477709193015,54.6638803868387,54.7703433266856,6084.6525648421,0.0,1.0
2023-09-28,57.45,57.45,57.17,57.3,35409,55.6026899473067,55.6026899473067,55.331693373151,55.4575132111518,36585.4071435718,0.0,1.0
2023-09-29,57.68,57.96,57.68,57.96,131,55.8252942760774,56.0962908502332,55.8252942760774,56.0962908502332,135.352264560081,0.0,1.0
2023-10-02,56.89,57.08,56.89,57.0708,2987,55.0606967989953,55.2445873314581,55.0606967989953,55.2356831583072,3086.23827664856,0.0,1.0
2023-10-03,56.07,56.18,56.07,56.18,778,54.2670639746821,54.373526914529,54.2670639746821,54.373526914529,803.847800211777,0.0,1.0
2023-10-04,56.02,56.2,55.67,56.17,38789,54.2186717292971,54.392883812683,53.8799260116025,54.363848465452,40077.7022139006,0.0,1.0
2023-10-05,56.35,56.4412,56.15,56.41,13771,54.5380605488378,54.6263280044199,54.344491567298,54.5961312432997,14228.5193531059,0.0,1.0
2023-10-06,57.21,57.21,56.31,56.31,13297,55.3704071694589,55.3704071694589,54.4993467525298,54.4993467525298,13738.771464545,0.0,1.0
2023-10-09,56.91,56.91,56.596,56.596,298,55.0800536971492,55.0800536971492,54.7761503961317,54.7761503961317,307.900571289344,0.0,1.0
2023-10-10,57.5,57.58,57.49,57.58,461,55.6510821926916,55.7285097853075,55.6414037436146,55.7285097853075,476.315984444254,0.0,1.0
2023-10-11,58.13,58.1959,57.8872,57.91,26999,56.260824484542,56.3246054639594,56.0258317409527,56.0478986048482,27895.9984034933,0.0,1.0
2023-10-12,57.48,57.885,57.2603,57.885,8890,55.6317252945376,56.0237024821557,55.4190897683162,56.0237024821557,9185.35596900091,0.0,1.0
2023-10-13,57.1357,57.38,57.0916,57.38,43947,55.2984962928169,55.5349408037678,55.2558143323874,55.5349408037678,45407.0684780295,0.0,1.0
2023-10-16,57.3,57.34,57.3,57.34,231,55.4575132111518,55.4962270074598,55.4575132111518,55.4962270074598,238.674603918921,0.0,1.0
2023-10-17,57.04,57.3999,56.73,56.73,1145,55.2058735351501,55.554200917431,54.9058416137634,54.9058416137634,1183.04078565872,0.0,1.0
2023-10-18,56.2,56.25,56.13,56.25,1182,54.392883812683,54.4412760580679,54.325134669144,54.4412760580679,1221.27005122149,0.0,1.0
2023-10-19,55.85,56.04,55.8,55.89,1254,54.0541380949883,54.2380286274511,54.0057458496034,54.0928518912963,1295.66213555986,0.0,1.0
2023-10-20,55.41,55.41,55.3,55.3,607,53.6282863356007,53.6282863356007,53.5218233957539,53.5218233957539,627.166599908161,0.0,1.0
2023-10-23,55.52,55.66,55.31,55.31,28512,53.7347492754476,53.8702475625255,53.5315018448309,53.5315018448309,29459.2653979926,0.0,1.0
2023-10-24,55.99,56.1075,55.87,55.87,8600,54.1896363820662,54.3033581587208,54.0734949931423,54.0734949931423,8885.72118486026,0.0,1.0
2023-10-25,55.47,55.76,55.2252,55.74,2932,53.6863570300627,53.9670320532954,53.449428596658,53.9476751551414,3029.4109900012,0.0,1.0
2023-10-26,55.16,55.16,54.87,54.87,3347,53.386325108676,53.386325108676,53.1056500854433,53.1056500854433,3458.19869834039,0.0,1.0
2023-10-27,54.69,54.95,54.64,54.95,3683,52.9314380020575,53.1830776780592,52.8830457566725,53.1830776780592,3805.36175858609,0.0,1.0
2023-10-30,55.4074,55.42,55.16,55.28,1512,53.6257699388407,53.6379647846777,53.386325108676,53.5024664975999,1562.23377110567,0.0,1.0
2023-10-31,55.41,55.43,55.19,55.34,1141,53.6282863356007,53.6476432337547,53.415360455907,53.5605371920618,1178.90789208437,0.0,1.0
2023-11-01,55.8996,55.8996,55.41,55.75,2007,54.1021432024102,54.1021432024102,53.6282863356007,53.9573536042184,2073.67935093192,0.0,1.0
2023-11-02,57.07,57.095,56.835,57.095,1646,55.2349088823811,55.2591050050735,55.0074653290718,55.2591050050735,1700.68570584651,0.0,1.0
2023-11-03,57.715,57.94,57.48,57.92,23253,55.8591688478469,56.0769339520792,55.6317252945376,56.0575770539252,24025.5435711111,0.0,1.0
2023-11-06,57.38,57.505,57.36,57.48,2089,55.5349408037678,55.6559214172301,55.5155839056138,55.6317252945376,2158.40366920617,0.0,1.0
2023-11-07,57.255,57.27,57.09,57.27,3702,55.4139601903054,55.4284778639209,55.2542657805351,55.4284778639209,3824.99300306427,0.0,1.0
2023-11-08,57.45,57.63,57.38,57.4696,7689,55.6026899473067,55.7769020306925,55.5349408037678,55.6216597074976,7944.45467330123,0.0,1.0
2023-11-09,57.5118,58.11,57.45,58.04,7448,55.6625027626025,56.241467586388,55.6026899473067,56.1737184428491,7695.44783544642,0.0,1.0
2023-11-10,58.01,58.01,57.07,57.24,37674,56.1446830956181,56.1446830956181,55.2349088823811,55.3994425166899,38925.6581300495,0.0,1.0
2023-11-13,57.46,57.62,57.16,57.23,2254,55.6123683963837,55.7672235816155,55.322014924074,55.3897640676129,2328.88552914826,0.0,1.0
2023-11-14,59.43,59.56,58.97,58.97,6868,57.5190228645507,57.6448427025515,57.0738142070091,57.0738142070091,7096.17826716515,0.0,1.0
2023-11-15,59.96,59.96,59.68,59.75,1837,58.0319806656311,58.0319806656311,57.7609840914754,57.8287332350143,1898.0313740219,0.0,1.0
2023-11-16,59.41,59.67,59.33,59.67,2582,57.4996659663967,57.7513056423984,57.4222383737808,57.7513056423984,2667.78280224526,0.0,1.0
2023-11-17,60.0649,60.09,59.88,59.88,5972,58.1335075964488,58.157800503632,57.9545530730152,57.9545530730152,6170.41010650994,0.0,1.0
2023-11-20,60.0446,60.14,60.025,60.025,931,58.1138603448225,58.2061927490169,58.0948905846316,58.0948905846316,961.930979430803,0.0,1.0
2023-11-21,60.0056,60.05,59.94,60.05,15638,58.0761143934222,58.119086707324,58.0126237674772,58.119086707324,16157.5474289354,0.0,1.0
2023-11-22,60.0963,60.1,59.935,59.94,3749,58.1638979265505,58.167478952709,58.0077845429387,58.0126237674772,3873.55450256292,0.0,1.0
2023-11-24,60.25,60.41,60.2,60.2,2304,58.3126556888638,58.4675108740957,58.2642634434789,58.2642634434789,2380.54669882768,0.0,1.0
2023-11-27,60.19,60.19,60.17,60.17,777,58.2545849944019,58.2545849944019,58.2352280962479,58.2352280962479,802.814576818189,0.0,1.0
2023-11-28,60.0331,60.1071,59.8,59.8,3621,58.1027301283839,58.1743506515537,57.8771254803993,57.8771254803993,3741.30190818361,0.0,1.0
2023-11-29,60.88,61.02,60.755,60.755,1835,58.9223979807142,59.0578962677921,58.8014173672518,58.8014173672518,1895.96492723472,0.0,1.0
2023-11-30,61.426,61.426,61.33,61.33,2816,59.4508413003178,59.4508413003178,59.3579281891787,59.3579281891787,2909.55707634495,0.0,1.0
2023-12-01,61.74,61.93,61.6299,61.6299,1454,59.7547446013353,59.9386351337981,59.6481848769977,59.6481848769977,1502.30681427754,0.0,1.0
2023-12-04,61.11,61.23,61.0733,61.08,1223,59.145002309485,59.2611436984088,59.1094824013724,59.115966962254,1263.63221035862,0.0,1.0
2023-12-05,61.03,61.1,61.03,61.1,506,59.067574716869,59.135323860408,59.067574716869,59.135323860408,522.811037155732,0.0,1.0
2023-12-06,61.0154,61.43,61.0154,61.43,490,59.0534441812166,59.4547126799486,59.0534441812166,59.4547126799486,506.279462858318,0.0,1.0
2023-12-07,60.84,60.84,60.84,60.84,60,58.8836841844062,58.8836841844062,58.8836841844062,58.8836841844062,61.9934036153042,0.0,1.0
2023-12-08,61.1719,61.24,61.0,61.085,729,59.2049119092715,59.2708221474858,59.0385393696381,59.1208061867925,753.219853925946,0.0,1.0
2023-12-11,61.3955,61.3955,61.05,61.05,2810,59.421322030633,59.421322030633,59.086931615023,59.086931615023,2903.35773598341,0.0,1.0
2023-12-12,61.935,62.1,61.62,61.9,18170,59.9434743583366,60.103168768107,59.6386032124114,59.9095997865672,18773.6690615013,0.0,1.0
2023-12-13,62.575,62.575,61.93,62.135,848,60.562895099264,60.562895099264,59.9386351337981,60.1370433398764,876.173437762966,0.0,1.0
2023-12-14,63.7365,63.9,63.35,63.495,11678,61.6870469595563,61.8452896019651,61.3129749027307,61.453312414347,12065.9827903254,0.0,1.0
2023-12-15,63.2,63.78,63.2,63.37,815,61.1677981665758,61.7291482130413,61.1677981665758,61.3323318008847,842.077065774549,0.0,1.0
2023-12-18,63.214,63.27,63.05,63.05,864,61.1813479952836,61.2355473101148,61.022621430421,61.022621430421,892.705012060381,0.0,1.0
2023-12-19,63.8759,63.9,63.8759,63.9,369,61.8219645396896,61.8452896019651,61.8219645396896,61.8452896019651,381.259432234121,0.0,1.0
2023-12-20,63.193,63.7349,63.193,63.7349,785,61.1610232522219,61.685498407704,61.1610232522219,61.685498407704,811.080363966897,0.0,1.0
2023-12-21,63.8474,63.89,63.74,63.89,2873,61.7943809598202,61.8356111528881,61.6904344167333,61.8356111528881,2968.45080977948,0.0,1.0
2023-12-22,63.8893,63.91,63.8,63.8,440,61.8349336614528,61.8549680510421,61.7485051111952,61.7485051111952,454.618293178897,0.0,1.0
2023-12-26,64.1042,64.37,63.94,63.94,729,62.0429235321173,62.3001767085837,61.8840033982731,61.8840033982731,753.219853925946,0.0,1.0
2023-12-27,64.9317,64.9317,64.9317,64.9317,3202,62.8438151932382,62.8438151932382,62.8438151932382,62.8438151932382,3308.38130627007,0.0,1.0
2023-12-28,64.59,65.415,64.57,65.25,8918,62.5131025882774,63.3115746371291,62.4937456901234,63.1518802273588,9214.28622402139,0.0,1.0
2023-12-29,65.045,65.3,65.045,65.3,283,62.9534720212805,63.2002724727437,62.9534720212805,63.2002724727437,292.402220385518,0.0,1.0
2024-01-02,64.1968,64.83,64.04,64.42,3735,62.1325459705702,62.7453853661252,61.980787889043,62.3485689539686,3859.08937505269,0.0,1.0
2024-01-03,63.07,63.29,63.07,63.1157,1951,61.041978328575,61.2549042082687,61.041978328575,61.0862088408568,2015.81884089097,0.0,1.0
2024-01-04,63.34,63.34,63.34,63.34,100,61.3032964536537,61.3032964536537,61.3032964536537,61.3032964536537,103.32233935884,0.0,1.0
2024-01-05,63.13,63.59,63.02,63.02,40442,61.1000490230369,61.5452576805785,60.99358608319,60.99358608319,41785.6204835022,0.0,1.0
2024-01-08,64.2288,64.2288,64.1215,64.1215,484,62.1635170076166,62.1635170076166,62.0596672490205,62.0596672490205,500.080122496787,0.0,1.0
2024-01-09,63.46,63.61,63.46,63.6,428,61.4194378425776,61.5646145787324,61.4194378425776,61.5549361296554,442.219612455836,0.0,1.0
2024-01-10,63.57,63.72,63.57,63.648,1094,61.5259007824245,61.6710775185793,61.5259007824245,61.601392685225,1130.34639258571,0.0,1.0
2024-01-11,63.5615,63.5615,63.1219,63.1831,521,61.517674100709,61.517674100709,61.0922094792845,61.1514415876357,538.309388059558,0.0,1.0
2024-01-12,63.47,63.64,63.4655,63.4655,869,61.4291162916546,61.5936499259634,61.4247609895699,61.4247609895699,897.871129028322,0.0,1.0
2024-01-16,62.27,62.27,62.27,62.27,626,60.2677024024158,60.2677024024158,60.2677024024158,60.2677024024158,646.79784438634,0.0,1.0
2024-01-17,61.35,61.4851,61.3,61.3,3143,59.3772850873327,59.5080409343629,59.3288928419478,59.3288928419478,3247.42112604835,0.0,1.0
2024-01-18,61.53,61.53,61.5,61.5,851,59.5514971707185,59.5514971707185,59.5224618234876,59.5224618234876,879.273107943732,0.0,1.0
2024-01-19,61.45,61.45,61.01,61.01,20759,59.4740695781026,59.4740695781026,59.0482178187151,59.0482178187151,21448.6844275017,0.0,1.0
2024-01-22,61.794,61.87,61.794,61.85,936,59.8070082263511,59.8805644393362,59.8070082263511,59.8612075411822,967.097096398745,0.0,1.0
2024-01-23,61.02,61.21,61.02,61.21,233,59.0578962677921,59.2417868002549,59.0578962677921,59.2417868002549,240.741050706098,0.0,1.0
2024-01-24,61.6362,61.87,61.6362,61.81,2444,59.6542822999162,59.8805644393362,59.6542822999162,59.8224937448743,2525.19797393006,0.0,1.0
2024-01-25,61.53,61.63,61.35,61.6,14177,59.5514971707185,59.6482816614884,59.3772850873327,59.6192463142575,14648.0080509028,0.0,1.0
2024-01-26,62.5296,62.5296,62.5,62.5,1165,60.5189549404544,60.5189549404544,60.4903067311865,60.4903067311865,1203.70525353049,0.0,1.0
2024-01-29,63.0371,63.0371,62.73,62.73,235,61.0101362311117,61.0101362311117,60.7129110599573,60.7129110599573,242.807497493275,0.0,1.0
2024-01-30,63.0426,63.0426,62.9481,62.9481,396,61.015459378104,61.015459378104,60.9239980343265,60.9239980343265,409.156463861008,0.0,1.0
2024-01-31,62.45,63.02,62.42,63.02,2107,60.4419144858016,60.99358608319,60.4128791385706,60.99358608319,2177.00169029077,0.0,1.0
2024-02-01,63.1556,63.22,63.1556,63.22,378,61.124825852674,61.1871550647298,61.124825852674,61.1871550647298,390.558442776416,0.0,1.0
2024-02-02,62.655,62.655,62.39,62.39,629,60.6403226918799,60.6403226918799,60.3838437913397,60.3838437913397,649.897514567106,0.0,1.0
2024-02-05,62.3962,62.3962,62.3443,62.3443,540,60.3898444297674,60.3898444297674,60.3396132790578,60.3396132790578,557.940632537738,0.0,1.0
2024-02-06,62.34,62.519,62.34,62.519,241,60.3354515459547,60.5086957844328,60.3354515459547,60.5086957844328,249.006837854805,0.0,1.0
2024-02-07,61.77,62.3,61.77,62.2,4080,59.7837799485663,60.2967377496468,59.7837799485663,60.1999532588769,4215.55144584069,0.0,1.0
2024-02-08,61.8784,62.04,61.8295,62.04,651,59.8886943365609,60.045098073645,59.8413667205744,60.045098073645,672.62842922605,0.0,1.0
2024-02-09,61.72,61.72,61.4201,61.71,966,59.7353877031813,59.7353877031813,59.4451310153624,59.7257092541044,998.093798206398,0.0,1.0
2024-02-12,62.0048,62.26,61.82,62.2453,833,60.011029932894,60.2580239533388,59.8321721939512,60.2437966331956,860.67508685914,0.0,1.0
2024-02-13,60.63,60.9452,60.63,60.9452,2217,58.6804367537895,58.9855014686962,58.6804367537895,58.9855014686962,2290.65626358549,0.0,1.0
2024-02-14,61.831,61.899,61.5301,61.59,1575,59.8428184879359,59.9086319416595,59.5515939552093,59.6095678651805,1627.32684490174,0.0,1.0
2024-02-15,62.3065,62.42,62.3065,62.4,481,60.3030287415468,60.4128791385706,60.3030287415468,60.3935222404167,496.980452316022,0.0,1.0
2024-02-16,62.125,62.3,62.125,62.295,773,60.1273648907994,60.2967377496468,60.1273648907994,60.2918985251083,798.681683243836,0.0,1.0
2024-02-20,62.09,62.2399,62.09,62.205,862,60.09349031903,60.238570270694,60.09349031903,60.2047924834154,890.638565273203,0.0,1.0
2024-02-21,62.5173,62.5173,62.325,62.325,1269,60.5070504480897,60.5070504480897,60.3209338723392,60.3209338723392,1311.16048646368,0.0,1.0
2024-02-22,62.945,62.945,62.8599,62.8599,973,60.9209977151126,60.9209977151126,60.8386341134674,60.8386341134674,1005.32636196152,0.0,1.0
2024-02-23,63.0967,63.31,63.035,63.31,1529,61.0678197876105,61.2742611064227,61.0081037568055,61.2742611064227,1579.79856879667,0.0,1.0
2024-02-26,63.1191,63.52,63.0,63.49,2316,61.089499513543,61.4775085370395,60.974229185036,61.4484731898086,2392.94537955074,0.0,1.0
2024-02-27,62.86,63.1199,62.86,62.89,1558,60.8387308979582,61.0902737894692,60.8387308979582,60.8677662451892,1609.76204721073,0.0,1.0
2024-02-28,62.7645,62.7645,62.7645,62.7645,728,60.7463017092729,60.7463017092729,60.7463017092729,60.7463017092729,752.186630532358,0.0,1.0
2024-02-29,62.5881,62.5881,62.5881,62.5881,736,60.5755738675548,60.5755738675548,60.5755738675548,60.5755738675548,760.452417681065,0.0,1.0
2024-03-01,62.9,63.18,62.56,62.7899,2088,60.8774446942661,61.1484412684219,60.5483774256485,60.7708849699285,2157.37044581259,0.0,1.0
2024-03-04,62.8141,63.0437,62.8141,63.0437,382,60.7943068166948,61.0165240075025,60.7943068166948,61.0165240075025,394.69133635077,0.0,1.0
2024-03-05,62.51,62.72,62.51,62.59,560,60.4999851802635,60.7032326108803,60.4999851802635,60.5774127728795,578.605100409506,0.0,1.0
2024-03-06,63.04,63.38,63.04,63.0959,872,61.012942981344,61.3420102499617,61.012942981344,61.0670455116844,900.970799209088,0.0,1.0
2024-03-07,64.1358,64.1358,63.98,63.98,1009,62.0735074312006,62.0735074312006,61.922717194581,61.922717194581,1042.5224041307,0.0,1.0
2024-03-08,64.22,64.71,64.22,64.69,2826,62.1549999724288,62.6292439772013,62.1549999724288,62.6098870790473,2919.88931028083,0.0,1.0
2024-03-11,64.37,64.53,64.01,64.35,25023,62.3001767085837,62.4550318938155,61.951752541812,62.2808198104297,25854.3489777626,0.0,1.0
2024-03-12,64.9952,64.9952,64.9952,64.9952,179,62.9052733448771,62.9052733448771,62.9052733448771,62.9052733448771,184.946987452324,0.0,1.0
2024-03-13,65.0177,65.29,65.0177,65.29,217,62.9270498553003,63.1905940236667,62.9270498553003,63.1905940236667,224.209476408683,0.0,1.0
2024-03-14,64.8126,64.8126,64.8126,64.8126,90,62.7285448647312,62.7285448647312,62.7285448647312,62.7285448647312,92.9901054229563,0.0,1.0
2024-03-15,64.62,64.62,64.62,64.62,48,62.5421379355084,62.5421379355084,62.5421379355084,62.5421379355084,49.5947228922434,0.0,1.0
2024-03-18,63.87,64.21,63.87,64.21,921,61.8162542547342,62.1453215233518,61.8162542547342,62.1453215233518,951.598745494919,0.0,1.0
2024-03-19,63.73,63.7875,63.6738,63.7126,1366,61.6807559676563,61.736407049849,61.6263630838436,61.6639154662623,1411.38315564176,0.0,1.0
2024-03-20,64.475,64.475,64.13,64.13,331,62.401800423892,62.401800423892,62.0678939307359,62.0678939307359,341.996943277762,0.0,1.0
2024-03-21,63.79,63.925,63.6701,63.6701,272,61.7388266621182,61.8694857246576,61.6227820576851,61.6227820576851,281.036763056046,0.0,1.0
2024-03-22,63.8572,63.8572,63.66,63.66,468,61.8038658399156,61.8038658399156,61.6130068241174,61.6130068241174,483.548548199373,0.0,1.0
2024-03-25,63.54,63.7,63.54,63.7,666,61.4968654351935,61.6517206204253,61.4968654351935,61.6517206204253,688.126780129877,0.0,1.0
2024-03-26,63.25,63.55,63.25,63.55,1867,61.2161904119608,61.5065438842705,61.2161904119608,61.5065438842705,1929.02807582955,0.0,1.0
2024-03-27,63.56,63.64,63.3201,63.4222,2415,61.5162223333475,61.5936499259634,61.2840363399905,61.3828533050666,2495.23449551599,0.0,1.0
2024-03-28,63.71,64.04,63.68,63.68,4171,61.6613990695023,61.980787889043,61.6323637222714,61.6323637222714,4309.57477465723,0.0,1.0
2024-04-01,63.59,63.59,63.4601,63.4601,344,61.5452576805785,61.5452576805785,61.4195346270683,61.4195346270683,355.42884739441,0.0,1.0
2024-04-02,62.43,62.7842,62.43,62.7842,1101,60.4225575876476,60.7653682539546,60.4225575876476,60.7653682539546,1137.57895634083,0.0,1.0
2024-04-03,63.06,63.06,62.28,62.28,1382,61.032299879498,61.032299879498,60.2773808514928,60.2773808514928,1427.91472993917,0.0,1.0
2024-04-04,62.48,63.03,62.48,63.03,603,60.4709498330326,61.003264532267,60.4709498330326,61.003264532267,623.033706333807,0.0,1.0
2024-04-05,62.7702,62.7702,62.39,62.44,698,60.7518184252468,60.7518184252468,60.3838437913397,60.4322360367246,721.189928724706,0.0,1.0
2024-04-08,62.77,62.9,62.77,62.9,716,60.7516248562653,60.8774446942661,60.7516248562653,60.8774446942661,739.787949809296,0.0,1.0
2024-04-09,62.76,62.8344,62.6501,62.8344,434,60.7419464071883,60.8139540683211,60.6355802518322,60.8139540683211,448.418952817367,0.0,1.0
2024-04-10,61.78,61.78,61.74,61.74,392,59.7934583976433,59.7934583976433,59.7547446013353,59.7547446013353,405.023570286654,0.0,1.0
2024-04-11,62.17,62.52,61.84,62.21,2434,60.1709179116459,60.5096636293405,59.8515290921052,60.2096317079538,2514.86573999417,0.0,1.0
2024-04-12,61.15,61.67,61.15,61.57,933,59.1837161057929,59.6869954577964,59.1837161057929,59.5902109670265,963.997426217981,0.0,1.0
2024-04-15,61.67,61.67,61.67,61.67,234,59.6869954577964,59.6869954577964,59.6869954577964,59.6869954577964,241.774274099686,0.0,1.0
2024-04-16,60.76,60.8991,60.76,60.8991,232,58.8062565917903,58.9408838184512,58.8062565917903,58.9408838184512,239.70782731251,0.0,1.0
2024-04-17,60.66,61.08,60.66,60.81,1634,58.7094721010204,59.115966962254,58.7094721010204,58.8546488371753,1688.28702512345,0.0,1.0
2024-04-18,60.95,60.95,60.54,60.54,1268,58.9901471242531,58.9901471242531,58.5933307120965,58.5933307120965,1310.1272630701,0.0,1.0
2024-04-19,61.0158,61.21,61.0158,61.21,318,59.0538313191797,59.2417868002549,59.0538313191797,59.2417868002549,328.565039161112,0.0,1.0
2024-04-22,61.12,61.6,61.12,61.6,893,59.154680758562,59.6192463142575,59.154680758562,59.6192463142575,922.668490474443,0.0,1.0
2024-04-23,61.466,61.57,61.466,61.5079,790,59.4895550966258,59.5902109670265,59.4895550966258,59.5301077982584,816.246480934839,0.0,1.0
2024-04-24,60.81,60.81,60.81,60.81,83,58.8546488371753,58.8546488371753,58.8546488371753,58.8546488371753,85.7575416678374,0.0,1.0
2024-04-25,60.75,60.75,60.75,60.75,122,58.7965781427133,58.7965781427133,58.7965781427133,58.7965781427133,126.053254017785,0.0,1.0
2024-04-26,60.77,60.77,60.67,60.67,589,58.8159350408673,58.8159350408673,58.7191505500974,58.7191505500974,608.56857882357,0.0,1.0
2024-04-29,61.15,61.5099,61.15,61.5099,1301,59.1837161057929,59.5320434880738,59.1837161057929,59.5320434880738,1344.22363505851,0.0,1.0
2024-04-30,60.26,60.6201,60.26,60.6201,279,58.3223341379408,58.6708550892032,58.3223341379408,58.6708550892032,288.269326811165,0.0,1.0
2024-05-01,60.243,60.243,60.243,60.243,122,58.3058807745099,58.3058807745099,58.3058807745099,58.3058807745099,126.053254017785,0.0,1.0
2024-05-02,61.34,61.34,61.06,61.06,257,59.3676066382557,59.3676066382557,59.0966100641,59.0966100641,265.53841215222,0.0,1.0
2024-05-03,62.27,62.27,62.21,62.21,589,60.2677024024158,60.2677024024158,60.2096317079538,60.2096317079538,608.568578823569,0.0,1.0
2024-05-06,62.2,62.2,62.1401,62.1401,321,60.1999532588769,60.1999532588769,60.1419793489057,60.1419793489057,331.664709341877,0.0,1.0
2024-05-07,62.77,62.77,62.77,62.77,140,60.7516248562653,60.7516248562653,60.7516248562653,60.7516248562653,144.651275102376,0.0,1.0
2024-05-08,63.01,63.01,63.01,63.01,77,60.983907634113,60.983907634113,60.983907634113,60.983907634113,79.5582013063071,0.0,1.0
2024-05-09,63.3966,63.3966,63.31,63.31,263,61.3580764754295,61.3580764754295,61.2742611064227,61.2742611064227,271.73775251375,0.0,1.0
2024-05-10,63.96,63.96,63.71,63.71,318,61.9033602964271,61.9033602964271,61.6613990695023,61.6613990695023,328.565039161112,0.0,1.0
2024-05-13,63.49,63.91,63.49,63.91,1357,61.4484731898086,61.8549680510421,61.4484731898086,61.8549680510421,1402.08414509946,0.0,1.0
2024-05-14,64.37,64.37,64.245,64.2932,370,62.3001767085837,62.3001767085837,62.1791960951213,62.2258462196724,382.292655627709,0.0,1.0
2024-05-15,64.865,64.865,64.7,64.7,779,62.7792599378947,62.7792599378947,62.6195655281243,62.6195655281243,804.881023605365,0.0,1.0
2024-05-16,64.8,65.11,64.7001,65.0,2234,62.7163500188942,63.0163819402809,62.6196623126151,62.909919000434,2308.22106127649,0.0,1.0
2024-05-17,64.4,64.54,64.4,64.54,839,62.3292120558146,62.4647103428925,62.3292120558146,62.4647103428925,866.874427220671,0.0,1.0
2024-05-20,64.46,64.585,64.46,64.585,483,62.3872827502766,62.5082633637389,62.3872827502766,62.5082633637389,499.046899103198,0.0,1.0
2024-05-21,64.67,64.67,64.67,64.67,116,62.5905301808934,62.5905301808934,62.5905301808934,62.5905301808934,119.853913656255,0.0,1.0
2024-05-22,64.67,64.67,64.475,64.475,284,62.5905301808934,62.5905301808934,62.401800423892,62.401800423892,293.435443779106,0.0,1.0
2024-05-23,65.0,65.0,64.885,64.885,390,62.909919000434,62.909919000434,62.7986168360486,62.7986168360486,402.957123499477,0.0,1.0
2024-05-24,65.26,65.37,65.1501,65.33,3659,63.1615586764358,63.2680216162826,63.0551925210796,63.2293078199747,3780.56439713996,0.0,1.0
2024-05-28,64.8979,65.1586,64.775,65.1586,661,62.811102035358,63.0634192027951,62.6921538962018,63.0634192027951,682.960663161934,0.0,1.0
2024-05-29,64.3018,64.56,64.15,64.464,1330,62.2341696858786,62.4840672410465,62.0872508288899,62.3911541299074,1374.18711347258,0.0,1.0
2024-05-30,65.25,65.25,64.86,64.9,23911,63.1518802273588,63.1518802273588,62.7744207133562,62.8131345096641,24705.4045640923,0.0,1.0
2024-05-31,65.39,65.39,65.03,65.271,1659,63.2873785144366,63.2873785144366,62.938954347665,63.1722049704204,1714.11760996316,0.0,1.0
2024-06-03,65.33,65.8048,65.33,65.51,1067,63.2293078199747,63.6888405821502,63.2293078199747,63.4035199033605,1102.44936095883,0.0,1.0
2024-06-04,66.24,66.24,65.81,65.81,229,64.1100466859807,64.1100466859807,63.6938733756702,63.6938733756702,236.608157131744,0.0,1.0
2024-06-05,66.04,66.4499,66.04,66.12,1877,63.916477704441,64.3131973321068,63.916477704441,63.9939052970569,1939.36030976543,0.0,1.0
2024-06-06,66.91,66.91,66.51,66.51,5306,64.7585027741391,64.7585027741391,64.3713648110595,64.3713648110595,5482.28332638006,0.0,1.0
2024-06-07,66.3189,66.3189,66.3189,66.3189,6,64.1864096491982,64.1864096491982,64.1864096491982,64.1864096491982,6.19934036153042,0.0,1.0
2024-06-10,65.88,65.88,65.56,65.56,515,63.7616225192091,63.7616225192091,63.4519121487454,63.4519121487454,532.110047698028,0.0,1.0
2024-06-11,65.8172,65.8172,65.67,65.67,144,63.7008418590056,63.7008418590056,63.5583750885923,63.5583750885923,148.78416867673,0.0,1.0
2024-06-12,66.36,67.04,66.301,66.73,1045,64.2261880749046,64.88432261214,64.1690852253504,64.5842906907533,1079.71844629988,0.0,1.0
2024-06-13,66.12,66.12,65.78,66.05,23300,63.9939052970569,63.9939052970569,63.6648380284392,63.9261561535179,24074.1050706098,0.0,1.0
2024-06-14,65.19,65.19,65.19,65.19,156,63.0938095328968,63.0938095328968,63.0938095328968,63.0938095328968,161.182849399791,0.0,1.0
2024-06-17,65.96,65.96,65.35,65.35,1536,63.839050111825,63.839050111825,63.2486647181287,63.2486647181287,1587.03113255179,0.0,1.0
2024-06-18,67.14,67.14,66.45,66.45,5394,64.9811071029098,64.9811071029098,64.3132941165975,64.3132941165975,5573.20698501585,0.0,1.0
2024-06-20,66.35,66.4,66.25,66.4,6838,64.2165096258276,64.2649018712126,64.1197251350577,64.2649018712126,7065.18156535751,0.0,1.0
2024-06-21,65.6963,65.875,65.381,65.875,1073,63.5838294096648,63.7567832946706,63.2786679102673,63.7567832946706,1108.64870132036,0.0,1.0
2024-06-24,65.95,66.07,65.761,66.07,19473,63.8293716627481,63.9455130516719,63.6464489751929,63.9455130516719,20119.959143347,0.0,1.0
2024-06-25,65.52,65.7161,65.311,65.34,5116,63.4131983524375,63.6029927388373,63.2109187667284,63.2389862690517,5285.97088159827,0.0,1.0
2024-06-26,65.2295,65.28,64.89,64.89,12302,63.1320394067509,63.1809155745897,62.8034560605871,62.8034560605871,12710.7141879245,0.0,1.0
2024-06-27,64.06,64.38,64.06,64.23,1342,62.967989694896,63.2825347573744,62.967989694896,63.1350917593376,1365.27337805368,1.0,1.0
2024-06-28,64.49,64.49,63.91,64.15,1415,63.3906596226013,63.3906596226013,62.8205466968592,63.056455493718,1439.53936657672,0.0,1.0
2024-07-01,64.03,64.255,63.9,64.15,578,62.9385010952886,63.1596655923437,62.8107171636568,63.056455493718,588.023854333106,0.0,1.0
2024-07-02,63.88,63.89,63.63,63.63,697,62.7910580972519,62.8008876304543,62.5453197671906,62.5453197671906,709.087589048745,0.0,1.0
2024-07-03,64.7949,64.7949,64.27,64.27,668,63.690362089944,63.690362089944,63.1744098921474,63.1744098921474,679.584662101237,0.0,1.0
2024-07-05,65.4449,65.4449,64.94,64.94,1983,64.3292817481033,64.3292817481033,63.8329886167116,63.8329886167116,2017.38979782448,0.0,1.0
2024-07-08,65.47,65.47,64.88,65.33,3369,64.3539538764414,64.3539538764414,63.7740114174969,64.2163404116071,3427.42623745369,0.0,1.0
2024-07-09,64.78,65.44,64.78,64.95,1399,63.6757160854724,64.3244652768341,63.6757160854724,63.842818149914,1423.26188964016,0.0,1.0
2024-07-10,65.4951,65.4951,64.88,64.88,413,64.3786260047796,64.3786260047796,63.7740114174969,63.7740114174969,420.162373424866,0.0,1.0
2024-07-11,66.24,66.54,65.81,66.02,24773,65.1108279330301,65.4057139291036,64.6881580053248,64.8945782025762,25202.6210093322,0.0,1.0
2024-07-12,65.87,66.21,65.87,66.21,313,64.7471352045395,65.0813393334227,64.7471352045395,65.0813393334227,318.428142571387,0.0,1.0
2024-07-15,65.4232,65.92,65.21,65.613,1228,64.307951661054,64.7962828705517,64.0983860131777,64.4945162012365,1249.29635488071,0.0,1.0
2024-07-16,65.9569,65.9569,65.9569,65.9569,97,64.8325538480687,64.8325538480687,64.8325538480687,64.8325538480687,98.6822039278742,0.0,1.0
2024-07-17,66.0723,66.28,66.0723,66.28,1113,64.945986661225,65.1501460658399,64.945986661225,65.1501460658399,1132.30198939922,0.0,1.0
2024-07-18,65.7225,65.7225,65.7225,65.7225,107,64.6021495898033,64.6021495898033,64.6021495898033,64.6021495898033,108.855627013222,0.0,1.0
2024-07-19,65.2281,65.6,65.16,65.6,851,64.1161774682742,64.4817378080733,64.0492383471655,64.4817378080733,865.758304563101,0.0,1.0
2024-07-22,66.0959,66.31,65.87,65.87,11576,64.9691843595828,65.1796346654473,64.7471352045395,64.7471352045395,11776.7545635987,0.0,1.0
2024-07-23,65.6795,65.6795,65.5,65.5,150,64.5598825970328,64.5598825970328,64.3834424760488,64.3834424760488,152.601346280218,0.0,1.0
2024-07-24,65.84,65.99,65.43,65.99,28011,64.7176466049321,64.8650896029689,64.3146357436317,64.8650896029689,28496.7754043679,0.0,1.0
2024-07-25,66.07,66.07,66.07,66.07,33,64.9437258685884,64.9437258685884,64.9437258685884,64.9437258685884,33.5722961816479,0.0,1.0
2024-07-26,66.33,66.33,66.33,66.33,53,65.1992937318522,65.1992937318522,65.1992937318522,65.1992937318522,53.9191423523436,0.0,1.0
2024-07-29,66.0223,66.0223,66.0223,66.0223,33,64.8968389952128,64.8968389952128,64.8968389952128,64.8968389952128,33.5722961816479,0.0,1.0
2024-07-30,66.08,66.09,66.08,66.09,383,64.9535554017909,64.9633849349934,64.9535554017909,64.9633849349934,389.642104168823,0.0,1.0
2024-07-31,66.59,66.59,66.59,66.59,193,65.4548615951159,65.4548615951159,65.4548615951159,65.4548615951159,196.347065547213,0.0,1.0
2024-08-01,66.19,66.19,66.19,66.19,90,65.0616802670178,65.0616802670178,65.0616802670178,65.0616802670178,91.5608077681307,0.0,1.0
2024-08-02,66.21,66.3,65.63,65.86,26091,65.0813393334227,65.1698051322448,64.5112264076806,64.737305671337,26543.4781719811,0.0,1.0
2024-08-05,64.883,64.91,64.61,64.63,2616,63.7769602774576,63.8035000171042,63.5086140210307,63.5282730874356,2661.367479127,0.0,1.0
2024-08-06,64.992,65.13,64.39,64.44,24266,63.8841021893643,64.0197497475581,63.2923642905768,63.3415119565891,24686.8284589051,0.0,1.0
2024-08-07,64.86,65.76,64.86,65.61,27070,63.754352351092,64.6390103393125,63.754352351092,64.4915673412757,27539.4562920366,0.0,1.0
2024-08-08,65.0,65.34,64.7361,64.7361,4558,63.8919658159263,64.2261699448096,63.6325644347136,63.6325644347136,4637.04624230155,0.0,1.0
2024-08-09,65.75,65.75,65.23,65.24,1729,64.62918080611,64.62918080611,64.1180450795826,64.1278746127851,1758.98485145664,0.0,1.0
2024-08-12,65.24,65.36,65.24,65.36,1159,64.1278746127851,64.2458290112145,64.1278746127851,64.2458290112145,1179.09973559182,0.0,1.0
2024-08-13,66.01,66.01,66.01,66.01,131,64.8847486693738,64.8847486693738,64.8847486693738,64.8847486693738,133.271842418057,0.0,1.0
2024-08-14,66.3109,66.3109,66.02,66.2,1721,65.1805193234355,65.1805193234355,64.8945782025762,65.0715098002203,1750.84611298836,0.0,1.0
2024-08-15,66.05,66.23,66.03,66.23,7729,64.9240668021835,65.1009983998277,64.9044077357786,65.1009983998277,7863.03870266536,0.0,1.0
2024-08-16,66.91,66.91,66.4692,66.81,671,65.7694066575943,65.7694066575943,65.3361208340303,65.6711113255698,682.63668902684,0.0,1.0
2024-08-19,67.29,67.29,67.03,67.03,1646,66.1429289192874,66.1429289192874,65.8873610560237,65.8873610560237,1674.54543984826,0.0,1.0
2024-08-20,67.76,67.76,67.33,67.33,1297,66.6049169798025,66.6049169798025,66.1822470520972,66.1822470520972,1319.49297416962,0.0,1.0
2024-08-21,67.92,68.0851,67.85,67.85,895,66.7621895110417,66.9244751042142,66.6933827786246,66.6933827786246,910.521366138633,0.0,1.0
2024-08-22,68.23,68.359,68.23,68.359,287,67.0669050403177,67.1937060186293,67.0669050403177,67.1937060186293,291.977242549483,0.0,1.0
2024-08-23,68.85,68.85,68.85,68.85,90,67.6763360988696,67.6763360988696,67.6763360988696,67.6763360988696,91.5608077681306,0.0,1.0
2024-08-26,68.8547,68.8547,68.8547,68.8547,324,67.6809559794748,67.6809559794748,67.6809559794748,67.6809559794748,329.61890796527,0.0,1.0
2024-08-27,68.83,69.0794,68.66,68.9075,968,67.6566770324647,67.9018255905338,67.489574968023,67.7328559147837,984.787354661672,0.0,1.0
2024-08-28,69.47,69.47,69.47,69.47,75,68.2857671574215,68.2857671574215,68.2857671574215,68.2857671574215,76.3006731401089,0.0,1.0
2024-08-29,68.88,68.88,68.88,68.88,11,67.705824698477,67.705824698477,67.705824698477,67.705824698477,11.1907653938826,0.0,1.0
2024-08-30,69.2794,69.2794,69.2794,69.2794,27,68.0984162545828,68.0984162545828,68.0984162545828,68.0984162545828,27.4682423304392,0.0,1.0
2024-09-03,68.68,68.68,68.68,68.68,89,67.509234034428,67.509234034428,67.509234034428,67.509234034428,90.5434654595958,0.0,1.0
2024-09-04,68.14,68.48,68.14,68.2,3646,66.9784392414956,67.312643370379,66.9784392414956,67.0374164407103,3709.23005691783,0.0,1.0
2024-09-05,68.49,68.49,68.32,68.32,199,67.3224729035814,67.3224729035814,67.1553708391397,67.1553708391397,202.451119398422,0.0,1.0
2024-09-06,67.32,67.32,67.32,67.32,137,66.1724175188947,66.1724175188947,66.1724175188947,66.1724175188947,139.375896269266,0.0,1.0
2024-09-09,68.09,68.1,67.69,67.72,1698,66.9292915754834,66.9391211086858,66.5361102473854,66.5655988469927,1727.44723989206,0.0,1.0
2024-09-10,67.69,67.69,67.69,67.69,212,66.5361102473854,66.5361102473854,66.5361102473854,66.5361102473854,215.676569409374,0.0,1.0
2024-09-11,67.32,67.32,67.32,67.32,94,66.1724175188947,66.1724175188947,66.1724175188947,66.1724175188947,95.6301770022698,0.0,1.0
2024-09-12,67.7932,67.7932,67.7932,67.7932,281,66.6375510300347,66.6375510300347,66.6375510300347,66.6375510300347,285.873188698274,0.0,1.0
2024-09-13,68.49,68.7,68.2,68.64,3245,67.3224729035814,67.5288931008329,67.0374164407103,67.4699159016182,3301.27579119538,0.0,1.0
2024-09-16,68.7854,68.7854,68.7854,68.7854,133,67.6128373143818,67.6128373143818,67.6128373143818,67.6128373143818,135.306527035126,0.0,1.0
2024-09-17,68.7126,68.8822,68.6,68.73,7989,67.5412783126679,67.7079871957815,67.4305977688084,67.5583817004402,8127.5477028844,0.0,1.0
2024-09-18,68.6388,68.6388,68.58,68.58,220,67.4687363576339,67.4687363576339,67.4109387024035,67.4109387024035,223.815307877653,0.0,1.0
2024-09-19,69.09,69.09,69.09,69.09,27,67.9122448957284,67.9122448957284,67.9122448957284,67.9122448957284,27.4682423304392,0.0,1.0
2024-09-20,68.16,68.16,68.16,68.16,84,66.9980983079005,66.9980983079005,66.9980983079005,66.9980983079005,85.456753916922,0.0,1.0
2024-09-23,69.3,69.3,68.6434,68.74,2073,68.1186650929799,68.1186650929799,67.473257942907,67.5682112336427,2108.95060559261,0.0,1.0
2024-09-24,69.28,69.28,69.28,69.28,144,68.099006026575,68.099006026575,68.099006026575,68.099006026575,146.497292429009,0.0,1.0
2024-09-25,69.63,69.66,69.31,69.66,1030,68.4430396886607,68.4725282882681,68.1284946261823,68.4725282882681,1047.86257779083,0.0,1.0
2024-09-26,70.76,70.905,70.55,70.55,524,69.5537769405376,69.6963051719731,69.3473567432861,69.3473567432861,533.087369672227,0.0,1.0
2024-09-27,71.34,71.34,71.155,71.34,918,70.1238898662797,70.1238898662797,69.9420435020344,70.1238898662797,933.920239234933,0.0,1.0
2024-09-30,70.5,70.8583,70.3701,70.8583,827,69.2982090772739,69.6504012519177,69.1705234409741,69.6504012519177,841.342089158267,0.0,1.0
2024-10-01,70.5,70.5,70.26,70.26,292,69.2982090772739,69.2982090772739,69.0623002804151,69.0623002804151,297.063954092157,0.0,1.0
2024-10-02,69.87,69.87,69.87,69.87,552,68.6789484855195,68.6789484855195,68.6789484855195,68.6789484855195,561.572954311201,0.0,1.0
2024-10-03,69.45,69.45,69.14,69.14,687,68.2661080910166,68.2661080910166,67.9613925617407,67.9613925617407,698.914165963397,0.0,1.0
2024-10-04,69.28,69.32,68.99,68.99,494,68.099006026575,68.1383241593848,67.8139495637039,67.8139495637039,502.567100416183,0.0,1.0
2024-10-07,69.3,69.3,68.95,68.95,352,68.1186650929799,68.1186650929799,67.7746314308941,67.7746314308941,358.104492604244,0.0,1.0
2024-10-08,68.82,68.82,68.8101,68.8101,297,67.6468474992623,67.6468474992623,67.6371162613918,67.6371162613918,302.150665634831,0.0,1.0
2024-10-09,69.48,69.48,69.48,69.48,52,68.295596690624,68.295596690624,68.295596690624,68.295596690624,52.9018000438088,0.0,1.0
2024-10-10,69.23,69.4,69.23,69.4,626,68.0498583605627,68.2169604250044,68.0498583605627,68.2169604250044,636.856285142776,0.0,1.0
2024-10-11,70.11,70.11,69.88,69.88,168,68.9148572823783,68.9148572823783,68.688778018722,68.688778018722,170.913507833844,0.0,1.0
2024-10-14,69.6,69.81,69.57,69.57,764,68.4135510890534,68.6199712863048,68.384062489446,68.384062489446,777.249523720575,0.0,1.0
2024-10-15,69.39,69.78,69.38,69.38,400,68.2071308918019,68.5904826866975,68.1973013585995,68.1973013585995,406.936923413914,0.0,1.0
2024-10-16,68.46,68.9,68.46,68.9,10879,67.2929843039741,67.7254837648819,67.2929843039741,67.7254837648819,11067.6669745499,0.0,1.0
2024-10-17,68.9,69.06,68.77,69.06,750,67.7254837648819,67.8827562961211,67.59769983325,67.8827562961211,763.006731401088,0.0,1.0
2024-10-18,69.2826,69.2826,69.2826,69.2826,89,68.1015617052076,68.1015617052076,68.1015617052076,68.1015617052076,90.5434654595959,0.0,1.0
2024-10-21,68.99,68.99,68.99,68.99,225,67.8139495637039,67.8139495637039,67.8139495637039,67.8139495637039,228.902019420327,0.0,1.0
2024-10-22,68.39,68.43,68.39,68.43,289,67.2241775715569,67.2634957043667,67.2241775715569,67.2634957043667,294.011927166553,0.0,1.0
2024-10-23,67.6,68.195,67.6,68.0,21384,66.4476444485633,67.0325016741091,66.4476444485633,66.8408257766613,21754.8479257078,0.0,1.0
2024-10-24,68.1,68.4499,67.98,68.25,4860,66.9391211086858,67.2830564754396,66.8211667102564,67.0865641067226,4944.28361947906,0.0,1.0
2024-10-25,68.4,68.55,68.38,68.38,5756,67.2340071047594,67.3814501027961,67.2143480383544,67.2143480383544,5855.82232792622,0.0,1.0
2024-10-28,69.38,69.38,68.92,68.95,586,68.1973013585995,68.1973013585995,67.7451428312868,67.7746314308941,596.162592801384,0.0,1.0
2024-10-29,68.01,68.42,67.91,67.93,5270,66.8506553098638,67.2536661711643,66.7523599778393,66.7720190442442,5361.39396597832,0.0,1.0
2024-10-30,67.31,67.38,66.94,67.35,1380,66.1625879856923,66.2313947181094,65.7988952572016,66.2019061185021,1403.932385778,0.0,1.0
2024-10-31,66.64,66.97,66.61,66.63,5254,65.5040092611281,65.828383856809,65.4745206615208,65.4941797279257,5345.11648904176,0.0,1.0
2024-11-01,67.1,67.1,67.1,67.1,482,65.9561677884408,65.9561677884408,65.9561677884408,65.9561677884408,490.358992713766,0.0,1.0
2024-11-04,66.96,66.96,66.96,66.96,560,65.8185543236065,65.8185543236065,65.8185543236065,65.8185543236065,569.71169277948,0.0,1.0
2024-11-05,67.14,67.14,66.96,66.96,750,65.9954859212506,65.9954859212506,65.8185543236065,65.8185543236065,763.006731401089,0.0,1.0
2024-11-06,66.88,66.88,66.88,66.88,143,65.7399180579869,65.7399180579869,65.7399180579869,65.7399180579869,145.479950120474,0.0,1.0
2024-11-07,67.44,67.86,67.19,67.86,707,66.2903719173241,66.703212311827,66.0446335872629,66.703212311827,719.261012134093,0.0,1.0
2024-11-08,67.04,67.04,66.77,66.88,777,65.8971905892261,65.8971905892261,65.63179319276,65.7399180579869,790.474973731528,0.0,1.0
2024-11-11,66.46,66.685,66.46,66.685,1904,65.327077663484,65.5482421605391,65.327077663484,65.5482421605391,1937.01975545023,0.0,1.0
2024-11-12,65.11,65.33,65.01,65.2999,4195,64.0000906811532,64.2163404116071,63.9017953491287,64.1867535166678,4267.75098430342,0.0,1.0
2024-11-13,64.8613,65.08,64.72,64.92,51873,63.7556301904083,63.9706020815459,63.6167388862577,63.8133295503067,52772.5975706249,0.0,1.0
2024-11-14,64.54,64.93,64.54,64.86,3337,63.4398072886136,63.8231590835091,63.4398072886136,63.754352351092,3394.87128358058,0.0,1.0
2024-11-15,64.7625,64.8239,64.44,64.49,2894,63.6585144023681,63.7188677362311,63.3415119565891,63.3906596226013,2944.18864089967,0.0,1.0
2024-11-18,64.85,65.1368,64.85,65.1368,307,63.7445228178895,64.0264338301358,63.7445228178895,64.0264338301358,312.324088720179,0.0,1.0
2024-11-19,64.8832,64.8832,64.8832,64.8832,223,63.7771568681217,63.7771568681217,63.7771568681217,63.7771568681217,226.867334803257,0.0,1.0
2024-11-20,64.52,64.6044,64.3341,64.3341,800,63.4201482222087,63.5031094824374,63.2374171999751,63.2374171999751,813.873846827827,0.0,1.0
2024-11-21,64.49,64.82,64.46,64.82,508,63.3906596226013,63.7150342182822,63.361171022994,63.7150342182822,516.809892735671,0.0,1.0
2024-11-22,64.36,64.36,64.29,64.29,392,63.2628756909695,63.2628756909695,63.1940689585523,63.1940689585523,398.798184945635,0.0,1.0
2024-11-25,65.1518,65.1518,64.89,64.98,1526,64.0411781299395,64.0411781299395,63.7838409506993,63.8723067495214,1552.46436282408,0.0,1.0
2024-11-26,64.37,64.73,64.28,64.73,1052,63.2727052241719,63.6265684194601,63.1842394253499,63.6265684194601,1070.24410857859,0.0,1.0
2024-11-27,65.2343,65.2343,65.09,65.09,762,64.1222717788597,64.1222717788597,63.9804316147483,63.9804316147483,775.214839103506,0.0,1.0
2024-11-29,66.01,66.01,66.01,66.01,19,64.8847486693738,64.8847486693738,64.8847486693738,64.8847486693738,19.3295038621609,0.0,1.0
2024-12-02,65.8453,65.8453,65.8453,65.8453,172,64.7228562575294,64.7228562575294,64.7228562575294,64.7228562575294,174.982877067983,0.0,1.0
2024-12-03,65.59,65.59,65.59,65.59,127,64.4719082748708,64.4719082748708,64.4719082748708,64.4719082748708,129.202473183918,0.0,1.0
2024-12-04,66.41,66.47,66.05,66.05,4680,65.2779299974718,65.3369071966865,64.9240668021835,64.9240668021835,4761.16200394279,0.0,1.0
2024-12-05,66.39,66.39,66.39,66.39,364,65.2582709310669,65.2582709310669,65.2582709310669,65.2582709310669,370.312600306661,0.0,1.0
2024-12-06,66.565,66.7876,66.36,66.59,26250,65.4302877621097,65.6490931711963,65.2287823314595,65.4548615951159,26705.2355990381,0.0,1.0
2024-12-09,66.05,66.47,66.05,66.369,1535,64.9240668021835,65.3369071966865,64.9240668021835,65.2376289113417,1561.6204436009,0.0,1.0
2024-12-10,65.21,65.615,65.21,65.615,518,64.0983860131777,64.496482107877,64.0983860131777,64.496482107877,526.983315821019,0.0,1.0
2024-12-11,65.6726,65.71,65.41,65.56,7098,64.5531002191231,64.5898626733002,64.2949766772267,64.4424196752635,7221.0957059799,0.0,1.0
2024-12-12,64.74,65.41,64.74,65.14,4854,63.6363979526626,64.2949766772267,63.6363979526626,64.0295792807606,4938.17956562784,0.0,1.0
2024-12-13,64.86,64.86,64.55,64.55,959,63.8799737854193,63.8799737854193,63.574657845341,63.574657845341,973.712672596578,0.1278,1.0
2024-12-16,64.25,64.45,64.24,64.4299,1075,63.2791908065555,63.4761688324125,63.2693419052626,63.4563725408138,1091.49230765518,0.0,1.0
2024-12-17,64.1297,64.19,64.1297,64.19,408,63.1607085240025,63.2200973987984,63.1607085240025,63.2200973987984,414.2594060682,0.0,1.0
2024-12-18,62.7915,64.0867,62.7915,64.0867,891,61.8427285529934,63.1183582484433,61.8427285529934,63.1183582484433,904.669438251879,0.0,1.0
2024-12-19,62.51,62.92,62.47,62.92,25692,61.5654819815997,61.9692869346066,61.5260863764283,61.9692869346066,26086.1584821182,0.0,1.0
2024-12-20,63.0,63.1017,63.0,63.1017,909,62.0480781449494,62.1482414710976,62.0480781449494,62.1482414710976,922.945588519593,0.0,1.0
2024-12-23,63.25,63.25,62.905,62.905,1015,62.2943006772706,62.2943006772706,61.9545135826673,61.9545135826673,1030.5718067628,0.0,1.0
2024-12-24,63.4024,63.4024,63.2,63.2,1066,62.4443979329736,62.4443979329736,62.2450561708063,62.2450561708063,1082.35423252133,0.0,1.0
2024-12-26,63.6693,63.77,63.63,63.75,2225,62.7072651084797,62.8064435444987,62.6685589263988,62.786745741913,2259.13524142585,0.0,1.0
2024-12-27,63.35,63.35,63.35,63.35,88,62.3927896901991,62.3927896901991,62.3927896901991,62.3927896901991,89.3500679754942,0.0,1.0
2024-12-30,63.08,63.42,62.77,62.77,6263,62.1268693552921,62.461731999249,61.8215534152138,61.8215534152138,6359.08495148319,0.0,1.0
2024-12-31,62.74,62.74,62.74,62.74,116,61.7920067113353,61.7920067113353,61.7920067113353,61.7920067113353,117.779635058606,0.0,1.0
2025-01-02,62.85,63.18,62.68,63.18,10764,61.9003446255566,62.2253583682206,61.7329133035782,62.2253583682206,10929.1378600934,0.0,1.0
2025-01-03,63.58,63.58,63.41,63.41,929,62.6193144199346,62.6193144199346,62.4518830979562,62.4518830979562,943.252422150388,0.0,1.0
2025-01-06,63.71,63.73,63.59,63.59,632,62.7473501367416,62.7670479393273,62.6291633212275,62.6291633212275,641.695942733095,0.0,1.0
2025-01-07,63.37,64.0,63.37,64.0,52709,62.4124874927848,63.0329682742343,62.4124874927848,63.0329682742343,53517.6446922764,0.0,1.0
2025-01-08,63.87,63.87,63.34,63.51,12807,62.9049325574272,62.9049325574272,62.3829407889062,62.5503721108847,13003.480915479,0.0,1.0
2025-01-10,62.94,63.07,62.88,63.0,3254,61.9889847371923,62.1170204539993,61.9298913294352,62.0480781449494,3303.9218317302,0.0,1.0
2025-01-13,62.47,62.48,62.05,62.05,447,61.5260863764283,61.5359352777212,61.1124325221287,61.1124325221287,453.857731648249,0.0,1.0
2025-01-14,62.595,62.6,62.17,62.54,1221,61.649197642589,61.6541220932354,61.2306193376429,61.5950286854783,1239.73219315998,0.0,1.0
2025-01-15,63.2919,63.49,62.96,63.18,6844,62.3355675736876,62.530674308299,62.008682539778,62.2253583682206,6948.99846845775,0.0,1.0
2025-01-16,63.22,63.729,63.22,63.54,27406,62.264753973392,62.7660630491981,62.264753973392,62.5799188147632,27826.4541242772,0.0,1.0
2025-01-17,64.04,64.43,63.925,64.08,8147,63.0723638794057,63.4564710298268,62.9591015145379,63.111759484577,8271.98867950399,0.0,1.0
2025-01-21,65.64,65.64,64.99,64.99,11550,64.6481880862615,64.6481880862615,64.0080095022263,64.0080095022263,11727.1964217836,0.0,1.0
2025-01-22,65.5,65.57,65.5,65.5119,1256,64.5103034681616,64.5792457772116,64.5103034681616,64.5220236607001,1275.26915201387,0.0,1.0
2025-01-23,66.08,66.08,65.619913,65.6686,1668,65.0815397431469,65.0815397431469,64.6284045982346,64.6763559439591,1693.58992480823,0.0,1.0
2025-01-24,65.96,65.99,65.96,65.99,2029,64.9633529276327,64.9928996315112,64.9633529276327,64.9928996315112,2060.12827184406,0.0,1.0
2025-01-27,66.77,66.77,66.46,66.46,401,65.7611139323535,65.7611139323535,65.4557979922751,65.4557979922751,407.152014297422,0.0,1.0
2025-01-28,66.41,66.41,66.21,66.21,230,65.4065534858109,65.4065534858109,65.2095754599539,65.2095754599539,233.528586754133,0.0,1.0
2025-01-29,66.48,66.48,66.34,66.38,307,65.4754957948608,65.4754957948608,65.337611176761,65.3770067819323,311.70989623269,0.0,1.0
2025-01-30,66.89,66.92,66.8,66.8217,1377,65.8793007478676,65.9088474517462,65.790660636232,65.8120327520375,1398.12549548018,0.0,1.0
2025-01-31,66.29,66.84,66.28,66.75,1183,65.2883666702967,65.8300562414034,65.2785177690039,65.7414161297678,1201.14920926147,0.0,1.0
2025-02-03,65.5325,65.5325,65.22,65.473,932,64.5423123973634,64.5423123973634,64.2345342319618,64.4837114346709,946.298447195006,0.0,1.0
2025-02-04,65.8325,65.8325,65.66,65.69,996,64.8377794361488,64.8377794361488,64.6678858888472,64.6974325927258,1011.28031481355,0.0,1.0
2025-02-05,66.83,66.83,66.4601,66.4601,1073,65.8202073401106,65.8202073401106,65.4558964812881,65.4558964812881,1089.4616242921,0.0,1.0
2025-02-06,66.7,66.7,66.7,66.7,100,65.6921716233035,65.6921716233035,65.6921716233035,65.6921716233035,101.534168153971,0.0,1.0
2025-02-07,66.19,66.32,66.19,66.32,10385,65.1898776573682,65.3179133741752,65.1898776573682,65.3179133741752,10544.3233627899,0.0,1.0
2025-02-10,66.8,66.8,66.8,66.8,107,65.790660636232,65.790660636232,65.790660636232,65.790660636232,108.641559924749,0.0,1.0
2025-02-11,67.07,67.07,66.67,66.7,590,66.0565809711389,66.0565809711389,65.662624919425,65.6921716233035,599.051592108427,0.0,1.0
2025-02-12,67.0,67.08,67.0,67.08,632,65.987638662089,66.0664298724318,65.987638662089,66.0664298724318,641.695942733095,0.0,1.0
2025-02-13,67.98,67.98,67.8048,67.8048,588,66.9528309887882,66.9528309887882,66.7802782381375,66.7802782381375,597.020908745348,0.0,1.0
2025-02-14,67.89,68.3099,67.89,68.3099,335,66.8641908771526,67.2777462424393,66.8641908771526,67.2777462424393,340.139463315802,0.0,1.0
2025-02-18,67.7,67.7,67.7,67.7,136,66.6770617525884,66.6770617525884,66.6770617525884,66.6770617525884,138.0864686894,0.0,1.0
2025-02-19,66.81,66.81,66.81,66.81,122,65.8005095375249,65.8005095375249,65.8005095375249,65.8005095375249,123.871685147844,0.0,1.0
2025-02-20,67.53,67.53,67.3,67.3,165,66.50963043061,66.50963043061,66.2831057008745,66.2831057008745,167.531377454052,0.0,1.0
2025-02-21,67.82,67.82,67.82,67.82,242,66.7952485681026,66.7952485681026,66.7952485681026,66.7952485681026,245.712686932609,0.0,1.0
2025-02-24,67.45,67.8,67.45,67.8,512,66.4308392202672,66.7755507655169,66.4308392202672,66.7755507655169,519.85494094833,0.0,1.0
2025-02-25,67.5706,67.99,67.48,67.99,1419,66.549616969859,66.962679890081,66.4603859241458,66.962679890081,1440.76984610484,0.0,1.0
2025-02-26,68.18,68.25,67.9243,68.25,521,67.1498090146452,67.2187513236951,66.897972608587,67.2187513236951,528.993016082187,0.0,1.0
2025-02-27,67.17,67.63,67.17,67.57,31294,66.1550699840674,66.6081194435385,66.1550699840674,66.5490260357814,31774.1025821036,0.0,1.0
2025-02-28,67.3229,67.3229,67.0101,67.22,1443,66.3056596848351,66.3056596848351,65.9975860523948,66.2043144905317,1465.1380464618,0.0,1.0
2025-03-03,68.1548,68.1548,68.1548,68.1548,185,67.1249897833872,67.1249897833872,67.1249897833872,67.1249897833872,187.838211084846,0.0,1.0
2025-03-04,68.4406,68.76,68.4406,68.5386,1096,67.4064713823368,67.7210452896304,67.4064713823368,67.5029906150068,1112.81448296752,0.0,1.0
2025-03-05,68.89,69.1691,68.7916,68.8,39015,67.8490810064375,68.1239638415209,67.7521678177158,67.7604408948018,39613.5557052716,0.0,1.0
2025-03-06,69.23,69.23,69.1,69.1,436,68.1839436503943,68.1839436503943,68.0559079335873,68.0559079335873,442.688973151312,0.0,1.0
2025-03-07,69.97,70.11,69.35,69.36,23190,68.9127623460652,69.0506469641651,68.3021304659085,68.3119793672014,23545.7735949058,0.0,1.0
2025-03-10,69.15,69.57,68.69,69.33,1231,68.1051524400516,68.5188062943512,67.6521029805805,68.2824326633228,1249.88560997538,0.0,1.0
2025-03-11,67.91,68.4895,67.91,68.46,936,66.8838886797383,67.4546325096589,66.8838886797383,67.4255782508449,950.359813921165,0.0,1.0
2025-03-12,68.36,68.42,68.32,68.4,2394,67.3270892379165,67.3861826456736,67.2876936327451,67.3664848430879,2430.72798560606,0.0,1.0
2025-03-13,68.0787,68.0787,67.95,67.95,695,67.0500396445486,67.0500396445486,66.9232842849097,66.9232842849097,705.662468670096,0.0,1.0
2025-03-14,68.79,68.79,68.7553,68.7553,305,67.750591993509,67.750591993509,67.7164163060228,67.7164163060228,309.67921286961,0.0,1.0
2025-03-17,69.94,69.94,69.94,69.94,79,68.8832156421866,68.8832156421866,68.8832156421866,68.8832156421866,80.2119928416369,0.0,1.0
2025-03-18,70.175,70.175,69.64,69.69,8207,69.1146648225686,69.1146648225686,68.5877486034012,68.6369931098654,8332.90918039637,0.0,1.0
2025-03-19,69.95,70.12,69.7,69.81,1827,68.8930645434795,69.0604958654579,68.6468420111583,68.7551799253796,1855.02925217304,0.0,1.0
2025-03-20,69.44,69.44,69.12,69.12,820,68.3907705775442,68.3907705775442,68.075605736173,68.075605736173,832.580178862559,0.0,1.0
2025-03-21,68.93,68.93,68.93,68.93,24,67.8884766116089,67.8884766116089,67.8884766116089,67.8884766116089,24.368200356953,0.0,1.0
2025-03-24,69.28,69.4769,69.28,69.4769,233,68.2331881568586,68.4271130233148,68.2331881568586,68.4271130233148,236.574611798752,0.0,1.0
2025-03-25,70.14,70.14,70.14,70.14,108,69.0801936680436,69.0801936680436,69.0801936680436,69.0801936680436,109.656901606288,0.0,1.0
2025-03-26,69.275,69.275,69.275,69.275,86,68.2282637062122,68.2282637062122,68.2282637062122,68.2282637062122,87.3193846124147,0.0,1.0
2025-03-27,69.42,69.42,69.21,69.24,1043,68.4141124736082,68.4141124736082,68.20715534858,68.2367206521555,1058.33515019188,0.0437,1.0
2025-03-28,69.0,69.0,69.0,69.0,263,68.0001982235518,68.0001982235518,68.0001982235518,68.0001982235518,266.866869127961,0.0,1.0
2025-03-31,67.65,67.67,67.595,67.595,305,66.6697595626563,66.6894697650399,66.6155565061012,66.6155565061012,309.484391954479,0.0,1.0
2025-04-01,67.73,68.52,67.47,67.79,60174,66.7486003721908,67.5271533663445,66.4923677412035,66.8077309793417,61058.7337753077,0.0,1.0
2025-04-02,67.77,67.79,67.53,67.66,2170,66.7880207769581,66.8077309793417,66.5514983483544,66.6796146638481,2201.90534603679,0.0,1.0
2025-04-03,67.0218,67.6325,67.0218,67.6325,1113,66.0506621057862,66.6525131355706,66.0506621057862,66.6525131355706,1129.36435490274,0.0,1.0
2025-04-04,62.85,63.66,62.74,63.66,3522,61.9393109905831,62.7375741871204,61.8309048774731,62.7375741871204,3573.7836998809,0.0,1.0
2025-04-07,61.24,61.6,61.24,61.6,786,60.3526396987002,60.7074233416057,60.3526396987002,60.7074233416057,797.55649861056,0.0,1.0
2025-04-08,61.89,63.27,61.89,63.27,1628,60.9932212761684,62.3532252406395,60.9932212761684,62.3532252406395,1651.93636098981,0.0,1.0
2025-04-09,65.12,65.12,62.075,62.075,1332,64.176418961126,64.176418961126,61.1755406482171,61.1755406482171,1351.5842953553,0.0,1.0
2025-04-10,65.92,65.92,64.97,64.97,123,64.9648270564715,64.9648270564715,64.0285924432487,64.0285924432487,124.808459706233,0.0,1.0
2025-04-11,67.11,67.11,67.11,67.11,197,66.137584098298,66.137584098298,66.137584098298,66.137584098298,199.89647611486,0.0,1.0
2025-04-14,67.62,67.74,66.66,66.66,1158,66.6401942590808,66.7584554733826,65.6941045446662,65.6941045446662,1175.02598650258,0.0,1.0
2025-04-15,68.39,68.39,68.08,68.08,448,67.3990370508509,67.3990370508509,67.0935289139045,67.0935289139045,454.58691014953,0.0,1.0
2025-04-16,68.3,68.3,68.2299,68.2299,489,67.3103411401245,67.3103411401245,67.2412568807698,67.2412568807698,496.189730051608,0.0,1.0
2025-04-17,68.18,68.6455,68.18,68.3211,1151,67.1920799258227,67.6508348863019,67.1920799258227,67.3311354036392,1167.92306603149,0.0,1.0
2025-04-21,68.0878,68.79,67.54,68.79,1942,67.1012158928341,67.7932410985236,66.5613534495462,67.7932410985236,1970.55307926426,0.0,1.0
2025-04-22,69.0,69.47,68.62,68.62,956,68.0001982235518,68.4633879795673,67.6257043782627,67.6257043782627,970.055995765516,0.0,1.0
2025-04-23,69.09,70.01,69.09,70.01,2691,68.0888941342782,68.9955634439256,68.0888941342782,68.9955634439256,2730.5655696705,0.0,1.0
2025-04-24,69.7891,69.79,69.327,69.38,772,68.7778642585983,68.7787512177055,68.3224600325243,68.374692068841,783.350657668387,0.0,1.0
2025-04-25,70.55,70.55,70.095,70.095,239,69.5277389082838,69.5277389082838,69.079331804056,69.079331804056,242.513998941379,0.0,1.0
2025-04-28,71.31,71.31,70.48,70.48,1126,70.2767265988621,70.2767265988621,69.4587531999411,69.4587531999411,1142.55549292047,0.0,1.0
2025-04-29,71.24,71.24,71.19,71.19,307,70.2077408905193,70.2077408905193,70.1584653845602,70.1584653845602,311.513797803361,0.0,1.0
2025-04-30,71.93,71.93,71.93,71.93,62,70.8877428727548,70.8877428727548,70.8877428727548,70.8877428727548,62.9115813153368,0.0,1.0
2025-05-01,71.58,72.78,70.82,72.23,9246,70.5428143310412,71.7254264740595,69.7938266404629,71.1833959085094,9381.9432393807,0.0,1.0
2025-05-02,72.96,72.96,72.34,72.47,2499,71.9028182955122,71.9028182955122,71.2918020216194,71.4199183371131,2535.74260817785,0.0,1.0
2025-05-05,73.32,73.32,72.96,72.98,2946,72.2576019384177,72.2576019384177,71.9028182955122,71.9225284978958,2989.31481540294,0.0,1.0
2025-05-06,73.44,73.44,72.75,72.75,1414,72.3758631527195,72.3758631527195,71.695861170484,71.695861170484,1434.78993515945,0.0,1.0
2025-05-07,73.47,73.63,72.8,72.8,4122,72.405428456295,72.5631100753641,71.7451366764431,71.7451366764431,4182.60545454545,0.0,1.0
2025-05-08,73.03,73.03,73.0,73.0,5121,71.9718040038549,71.9718040038549,71.9422387002795,71.9422387002795,5196.29367606193,0.0,1.0
2025-05-09,73.24,73.24,73.24,73.24,306,72.1787611288831,72.1787611288831,72.1787611288831,72.1787611288831,310.49909487892,0.0,1.0
2025-05-12,72.87,72.87,72.34,72.38,981,71.8141223847858,71.8141223847858,71.2918020216194,71.3312224263867,995.423568876539,0.0,1.0
2025-05-13,72.9955,72.9955,72.9955,72.9955,40,71.9378039047432,71.9378039047432,71.9378039047432,71.9378039047432,40.5881169776366,0.0,1.0
2025-05-14,73.21,73.21,73.2001,73.2001,399,72.1491958253077,72.1491958253077,72.1394392751278,72.1394392751278,404.866466851925,0.0,1.0
2025-05-15,74.34,74.34,74.34,74.34,1388,73.2628222599832,73.2628222599832,73.2628222599832,73.2628222599832,1408.40765912399,0.0,1.0
2025-05-16,74.29,74.29,73.8146,73.8146,546,73.2135467540242,73.2135467540242,72.7450352433651,72.7450352433651,554.02779674474,0.0,1.0
2025-05-19,75.035,75.1,74.53,74.53,1886,73.9477517928147,74.0118099505615,73.4500691826278,73.4500691826278,1913.72971549557,0.0,1.0
2025-05-20,75.74,75.74,75.06,75.06,579,74.6425364268379,74.6425364268379,73.9723895457942,73.9723895457942,587.51299325129,0.0,1.0
2025-05-21,74.77,74.77,74.72,74.72,215,73.6865916112314,73.6865916112314,73.6373161052724,73.6373161052724,218.161128754797,0.0,1.0
2025-05-22,75.08,75.08,74.42,74.42,6912,73.9920997481778,73.9920997481778,73.3416630695178,73.3416630695178,7013.62661373561,0.0,1.0
2025-05-23,74.99,75.2899,74.62,75.0969,1955,73.9034038374515,74.1989583221941,73.5387650933542,74.008754869192,1983.74421728199,0.0,1.0
2025-05-27,75.86,76.07,75.47,76.07,726,74.7607976411397,74.9677547661679,74.3764486946588,74.9677547661679,736.674323144105,0.0,1.0
2025-05-28,75.31,75.53,74.925,75.53,1251,74.2187670755897,74.4355793018097,73.8393456797046,74.4355793018097,1269.39335847559,0.0,1.0
2025-05-29,75.56,75.56,74.8801,74.8801,1160,74.4651446053852,74.4651446053852,73.7950962753534,73.7950962753534,1177.05539235146,0.0,1.0
2025-05-30,76.03,76.03,75.745576,75.78,759,74.9283343614007,74.9283343614007,74.6480316312625,74.6819568316052,770.159519650655,0.0,1.0
2025-06-02,76.62,76.62,75.78,75.93,1357,75.509785331718,75.509785331718,74.6819568316052,74.8297833494825,1376.95186846632,0.0,1.0
2025-06-03,75.71,75.71,75.29,75.29,882,74.6129711232625,74.6129711232625,74.1990568732061,74.1990568732061,894.967979356887,0.0,1.0
2025-06-04,76.33,76.4,76.1046,76.13,3990,75.2239873971552,75.292973105498,75.0018534162916,75.0268853733188,4048.66466851925,0.0,1.0
2025-06-05,76.2,76.22,75.69,76.22,5686,75.0958710816616,75.1155812840452,74.5932609208788,75.1155812840452,5769.60082837105,0.0,1.0
2025-06-06,76.62,76.62,76.215,76.33,749,75.509785331718,75.509785331718,75.1106537334493,75.2239873971552,760.012490406246,0.0,1.0
2025-06-09,76.47,76.64,76.38,76.41,21760,75.3619588138407,75.5294955341016,75.2732629031143,75.3028282066898,22079.9356358343,0.0,1.0
2025-06-10,76.53,76.53,76.145,76.145,243,75.4210894209916,75.4210894209916,75.0416680251066,75.0416680251066,246.572810639143,0.0,1.0
2025-06-11,76.33,76.84,76.0972,76.63,1504,75.2239873971552,75.726597557938,74.9945606414097,75.5196404329098,1526.11319835914,0.0,1.0
2025-06-12,77.0934,77.0934,77.0934,77.0934,61,75.9763258221387,75.9763258221387,75.9763258221387,75.9763258221387,61.8968783908959,0.0,1.0
2025-06-13,75.93,75.93,75.81,75.845,1688,74.8297833494825,74.8297833494825,74.7115221351806,74.746014989352,1712.81853645627,0.0,1.0
2025-06-16,75.51,76.07,75.51,76.04,2663,74.4158690994261,74.9677547661679,74.4158690994261,74.9381894625925,2702.15388778616,0.0,1.0
2025-06-17,74.93,75.296,74.93,75.296,411,73.8442732303006,74.2049699339211,73.8442732303006,74.2049699339211,417.042901945216,0.0,1.0
2025-06-18,74.89,75.03,74.72,74.92,4364,73.8048528255333,73.9428242422188,73.6373161052724,73.8344181291087,4428.16356226015,0.0,1.0
2025-06-20,74.01,74.01,74.01,74.01,90,72.9376039206532,72.9376039206532,72.9376039206532,72.9376039206532,91.3232631996824,0.0,1.0
2025-06-23,75.3,75.3,74.62,74.62,14830,74.2089119743979,74.2089119743979,73.5387650933542,73.5387650933542,15048.0443694588,0.0,1.0
2025-06-24,76.33,76.33,76.0,76.0,459,75.2239873971552,75.2239873971552,74.8987690578252,74.8987690578252,465.74864231838,0.0,1.0
2025-06-25,75.99,75.99,75.4,75.57,23839,74.8889139566334,74.8889139566334,74.3074629863161,74.474999706577,24189.503015747,0.0,1.0
2025-06-26,75.57,75.57,75.57,75.57,123,75.57,75.57,75.57,75.57,123,1.1111,1.0
2025-06-27,76.06,76.06,75.62,75.62,500,76.06,76.06,75.62,75.62,500,0.0,1.0
2025-06-30,76.49,76.49,76.0,76.0,657,76.49,76.49,76.0,76.0,657,0.0,1.0
2025-07-01,76.63,76.63,76.34,76.34,22141,76.63,76.63,76.34,76.34,22141,0.0,1.0
2025-07-02,77.0,77.0,76.4204,76.4204,2832,77.0,77.0,76.4204,76.4204,2832,0.0,1.0
2025-07-03,76.39,76.75,76.39,76.75,231,76.39,76.75,76.39,76.75,231,0.0,1.0
2025-07-07,76.6,76.76,76.45,76.45,2182,76.6,76.76,76.45,76.45,2182,0.0,1.0
2025-07-08,77.38,77.38,76.56,76.56,348,77.38,77.38,76.56,76.56,348,0.0,1.0
2025-07-09,78.28,78.28,77.655,77.655,760,78.28,78.28,77.655,77.655,760,0.0,1.0
2025-07-10,78.41,78.41,78.01,78.05,511,78.41,78.41,78.01,78.05,511,0.0,1.0
2025-07-11,78.0,78.0,77.76,77.79,579,78.0,78.0,77.76,77.79,579,0.0,1.0
2025-07-14,78.22,78.23,77.48,77.48,5295,78.22,78.23,77.48,77.48,5295,0.0,1.0
2025-07-15,77.71,77.9354,77.27,77.9354,4788,77.71,77.9354,77.27,77.9354,4788,0.0,1.0
2025-07-16,78.2301,78.46,77.35,78.0,4667,78.2301,78.46,77.35,78.0,4667,0.0,1.0
2025-07-17,78.4819,78.64,78.16,78.58,829,78.4819,78.64,78.16,78.58,829,0.0,1.0
2025-07-18,78.7788,79.0915,78.7254,79.0915,792,78.7788,79.0915,78.7254,79.0915,792,0.0,1.0
2025-07-21,79.255,79.68,79.23,79.53,9450,79.255,79.68,79.23,79.53,9450,0.0,1.0
2025-07-22,79.9019,80.11,79.3,79.57,5023,79.9019,80.11,79.3,79.57,5023,0.0,1.0
2025-07-23,81.1027,81.1027,80.07,80.29,1325,81.1027,81.1027,80.07,80.29,1325,0.0,1.0
2025-07-24,80.0397,80.0397,80.0,80.0,513,80.0397,80.0397,80.0,80.0,513,0.0,1.0
2025-07-25,80.265,80.265,80.24,80.24,595,80.265,80.265,80.24,80.24,595,0.0,1.0
2025-07-28,78.7919,79.29,78.76,79.25,2749,78.7919,79.29,78.76,79.25,2749,0.0,1.0
2025-07-29,78.1188,78.1992,77.9675,77.9675,713,78.1188,78.1992,77.9675,77.9675,713,0.0,1.0
2025-07-30,77.3337,77.76,77.21,77.21,1835,77.3337,77.76,77.21,77.21,1835,0.0,1.0
2025-07-31,77.0991,77.33,77.0991,77.33,546,77.0991,77.33,77.0991,77.33,546,0.0,1.0
2025-08-01,75.742,76.27,75.343,76.14,6352,75.742,76.27,75.343,76.14,6352,0.0,1.0
2025-08-04,77.3313,77.3313,77.05,77.05,923,77.3313,77.3313,77.05,77.05,923,0.0,1.0
2025-08-05,77.358,77.375,77.358,77.375,293,77.358,77.375,77.358,77.375,293,0.0,1.0
2025-08-06,77.4956,77.87,77.4956,77.87,335,77.4956,77.87,77.4956,77.87,335,0.0,1.0
2025-08-07,78.8132,78.8132,78.8132,78.8132,364,78.8132,78.8132,78.8132,78.8132,364,0.0,1.0
2025-08-08,78.7445,78.7445,78.61,78.61,202,78.7445,78.7445,78.61,78.61,202,0.0,1.0
2025-08-11,78.1948,78.3299,78.01,78.01,570,78.1948,78.3299,78.01,78.01,570,0.0,1.0
2025-08-12,78.8552,78.8552,78.11,78.11,314,78.8552,78.8552,78.11,78.11,314,0.0,1.0
2025-08-13,78.795,79.03,78.795,78.9999,594,78.795,79.03,78.795,78.9999,594,0.0,1.0
2025-08-14,78.6322,78.635,78.6322,78.635,409,78.6322,78.635,78.6322,78.635,409,0.0,1.0
2025-08-15,78.3541,78.3541,78.3541,78.3541,146,78.3541,78.3541,78.3541,78.3541,146,0.0,1.0
2025-08-18,78.3818,78.3818,78.13,78.13,488,78.3818,78.3818,78.13,78.13,488,0.0,1.0
2025-08-19,78.9718,79.47,78.7,79.46,1461,78.9718,79.47,78.7,79.46,1461,0.0,1.0
2025-08-20,79.5922,79.5922,79.5,79.5,1138,79.5922,79.5922,79.5,79.5,1138,0.0,1.0
2025-08-21,78.7138,78.7138,78.7138,78.7138,223,78.7138,78.7138,78.7138,78.7138,223,0.0,1.0
2025-08-22,80.0015,80.22,79.3999,79.3999,840,80.0015,80.22,79.3999,79.3999,840,0.0,1.0
2025-08-25,79.2525,80.0,79.2525,80.0,2428,79.2525,80.0,79.2525,80.0,2428,0.0,1.0
2025-08-26,79.1919,79.1919,78.91,78.91,976,79.1919,79.1919,78.91,78.91,976,0.0,1.0
2025-08-27,79.0237,79.0237,78.84,78.84,310,79.0237,79.0237,78.84,78.84,310,0.0,1.0
2025-08-28,79.0107,79.23,79.0107,79.1546,482,79.0107,79.23,79.0107,79.1546,482,0.0,1.0
2025-08-29,78.9406,79.16,78.9406,79.16,302,78.9406,79.16,78.9406,79.16,302,0.0,1.0
2025-09-02,77.0039,77.16,76.9292,77.07,1084,77.0039,77.16,76.9292,77.07,1084,0.0,1.0
2025-09-03,76.9605,76.9605,76.9605,76.9605,384,76.9605,76.9605,76.9605,76.9605,384,0.0,1.0
2025-09-04,77.9599,77.9599,77.49,77.49,3131,77.9599,77.9599,77.49,77.49,3131,0.0,1.0
2025-09-05,78.4172,78.4172,78.36,78.36,447,78.4172,78.4172,78.36,78.36,447,0.0,1.0
2025-09-08,78.8765,78.8765,78.84,78.84,2578,78.8765,78.8765,78.84,78.84,2578,0.0,1.0
2025-09-09,78.6498,78.6498,78.6498,78.6498,119,78.6498,78.6498,78.6498,78.6498,119,0.0,1.0
2025-09-10,78.3885,78.4842,78.3885,78.4842,373,78.3885,78.4842,78.3885,78.4842,373,0.0,1.0
2025-09-11,79.1492,79.1492,78.57,78.57,354,79.1492,79.1492,78.57,78.57,354,0.0,1.0
2025-09-12,79.0352,79.3,79.0352,79.3,599,79.0352,79.3,79.0352,79.3,599,0.0,1.0
2025-09-15,79.3122,79.3122,79.3122,79.3122,155,79.3122,79.3122,79.3122,79.3122,155,0.0,1.0
2025-09-16,79.1534,79.36,78.96,79.36,3306,79.1534,79.36,78.96,79.36,3306,0.0,1.0
2025-09-17,78.6664,78.6664,78.6664,78.6664,556,78.6664,78.6664,78.6664,78.6664,556,0.0,1.0
2025-09-18,77.925,77.955,77.6,77.6,1991,77.925,77.955,77.6,77.6,1991,0.0,1.0
2025-09-19,77.19,77.19,77.15,77.15,506,77.19,77.19,77.15,77.15,506,0.0,1.0
2025-09-22,77.7003,77.7003,77.41,77.41,4286,77.7003,77.7003,77.41,77.41,4286,0.0,1.0
2025-09-23,77.6716,77.82,77.6716,77.82,1846,77.6716,77.82,77.6716,77.82,1846,0.0,1.0
2025-09-24,77.0176,77.0176,76.74,76.75,2886,77.0176,77.0176,76.74,76.75,2886,0.0,1.0
2025-09-25,75.8434,76.1,75.8434,76.0,3479,75.8434,76.1,75.8434,76.0,3479,0.0,1.0
2025-09-26,76.2475,76.2475,76.2475,76.2475,136,76.2475,76.2475,76.2475,76.2475,136,0.0,1.0
2025-09-29,76.152,76.152,76.15,76.15,276,76.152,76.152,76.15,76.15,276,0.0,1.0
2025-09-30,76.8206,76.8206,76.44,76.44,482,76.8206,76.8206,76.44,76.44,482,0.0,1.0
2025-10-01,76.5385,76.584,76.5385,76.584,436,76.5385,76.584,76.5385,76.584,436,0.0,1.0
2025-10-02,76.7332,76.7332,76.7332,76.7332,253,76.7332,76.7332,76.7332,76.7332,253,0.0,1.0
2025-10-03,76.995,76.995,76.995,76.995,42,76.995,76.995,76.995,76.995,42,0.0,1.0
2025-10-06,77.3269,77.3269,77.29,77.29,804,77.3269,77.3269,77.29,77.29,804,0.0,1.0
2025-10-07,77.0788,78.4,77.03,77.48,3674,77.0788,78.4,77.03,77.48,3674,0.0,1.0
2025-10-08,77.0683,77.0683,76.95,76.95,199,77.0683,77.0683,76.95,76.95,199,0.0,1.0
2025-10-09,76.9746,76.9746,76.9746,76.9746,129,76.9746,76.9746,76.9746,76.9746,129,0.0,1.0
2025-10-10,76.4764,77.035,76.4764,77.035,173,76.4764,77.035,76.4764,77.035,173,0.0,1.0
2025-10-13,76.6544,76.6544,76.6544,76.6544,94,76.6544,76.6544,76.6544,76.6544,94,0.0,1.0
2025-10-14,77.042,77.042,76.74,76.97,5596,77.042,77.042,76.74,76.97,5596,0.0,1.0
2025-10-15,77.0957,77.28,76.72,77.28,42286,77.0957,77.28,76.72,77.28,42286,0.0,1.0
2025-10-16,77.43,77.44,77.0,77.0,4228,77.43,77.44,77.0,77.0,4228,0.0,1.0
2025-10-17,77.4,77.4,76.89,77.1821,588610,77.4,77.4,76.89,77.1821,588610,0.0,1.0
2025-10-20,77.54,77.63,77.4828,77.62,2208,77.54,77.63,77.4828,77.62,2208,0.0,1.0
2025-10-21,76.76,76.8314,76.69,76.69,1861,76.76,76.8314,76.69,76.69,1861,0.0,1.0
2025-10-22,76.9588,77.19,76.9021,77.0508,3497,76.9588,77.19,76.9021,77.0508,3497,0.0,1.0
2025-10-23,77.9338,77.9338,77.39,77.79,2491,77.9338,77.9338,77.39,77.79,2491,0.0,1.0
2025-10-24,78.1364,78.1364,78.1364,78.1364,353,78.1364,78.1364,78.1364,78.1364,353,0.0,1.0
2025-10-27,78.3178,78.3178,77.98,77.98,473,78.3178,78.3178,77.98,77.98,473,0.0,1.0
2025-10-28,77.7234,77.7234,77.6,77.6,2872,77.7234,77.7234,77.6,77.6,2872,0.0,1.0
2025-10-29,77.1657,77.86,77.1657,77.67,2878,77.1657,77.86,77.1657,77.67,2878,0.0,1.0
2025-10-30,77.197,77.419,77.197,77.25,946,77.197,77.419,77.197,77.25,946,0.0,1.0
2025-10-31,77.0203,77.0203,76.73,76.75,1885,77.0203,77.0203,76.73,76.75,1885,0.0,1.0
2025-11-03,76.6314,76.89,76.6314,76.76,801,76.6314,76.89,76.6314,76.76,801,0.0,1.0
2025-11-04,75.3136,75.3801,75.27,75.37,1905,75.3136,75.3801,75.27,75.37,1905,0.0,1.0
2025-11-05,75.6782,75.6782,75.41,75.41,651,75.6782,75.6782,75.41,75.41,651,0.0,1.0
2025-11-06,75.5019,75.5019,75.5019,75.5019,138,75.5019,75.5019,75.5019,75.5019,138,0.0,1.0
2025-11-07,76.0742,76.0742,76.0742,76.0742,143,76.0742,76.0742,76.0742,76.0742,143,0.0,1.0
2025-11-10,76.7305,76.7305,76.7,76.7,270,76.7305,76.7305,76.7,76.7,270,0.0,1.0
2025-11-11,78.2142,78.2142,78.2142,78.2142,38,78.2142,78.2142,78.2142,78.2142,38,0.0,1.0
2025-11-12,78.9273,79.05,78.69,79.05,1264,78.9273,79.05,78.69,79.05,1264,0.0,1.0
2025-11-13,78.773,78.8841,78.773,78.8841,241,78.773,78.8841,78.773,78.8841,241,0.0,1.0
2025-11-14,77.8831,77.8831,77.8831,77.8831,190,77.8831,77.8831,77.8831,77.8831,190,0.0,1.0
2025-11-17,76.9501,77.75,76.9501,77.75,469,76.9501,77.75,76.9501,77.75,469,0.0,1.0
2025-11-18,75.8131,75.8131,75.7,75.79,498,75.8131,75.8131,75.7,75.79,498,0.0,1.0
2025-11-19,75.7723,75.7723,75.622,75.622,731,75.7723,75.7723,75.622,75.622,731,0.0,1.0
2025-11-20,75.2759,75.98,75.2759,75.98,1135,75.2759,75.98,75.2759,75.98,1135,0.0,1.0
2025-11-21,75.8569,75.8569,75.675,75.675,1466,75.8569,75.8569,75.675,75.675,1466,0.0,1.0
2025-11-24,75.9206,76.32,75.85,75.85,661,75.9206,76.32,75.85,75.85,661,0.0,1.0
2025-11-25,77.0022,77.0022,77.0022,77.0022,192,77.0022,77.0022,77.0022,77.0022,192,0.0,1.0
2025-11-26,77.1919,77.1919,76.72,76.72,357,77.1919,77.1919,76.72,76.72,357,0.0,1.0