date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-11-06,50.13,50.16,50.13,50.16,1100,35.4018722960896,35.4230583357641,35.4018722960896,35.4230583357641,1557.62948181955,0.0,1.0
2013-11-07,49.9,49.9,49.9,49.9,400,35.2394459919184,35.2394459919184,35.2394459919184,35.2394459919184,566.410720661656,0.0,1.0
2013-11-08,49.25,49.25,49.25,49.25,13000,34.7804151323043,34.7804151323043,34.7804151323043,34.7804151323043,18408.3484215038,0.0,1.0
2013-11-11,49.3,49.3,49.3,49.3,600,34.8157251984284,34.8157251984284,34.8157251984284,34.8157251984284,849.616080992484,0.0,1.0
2013-11-12,49.09,49.27,49.09,49.27,8700,34.6674229207069,34.7945391587539,34.6674229207069,34.7945391587539,12319.433174391,0.0,1.0
2013-11-13,49.09,49.09,49.09,49.09,0,34.6674229207069,34.6674229207069,34.6674229207069,34.6674229207069,0,0.0,1.0
2013-11-14,49.09,49.09,49.09,49.09,0,34.6674229207069,34.6674229207069,34.6674229207069,34.6674229207069,0,0.0,1.0
2013-11-15,50.0504,50.0504,50.0504,50.0504,100,35.3456586708199,35.3456586708199,35.3456586708199,35.3456586708199,141.602680165414,0.0,1.0
2013-11-18,50.24,50.32,50.19,50.32,3600,35.4795544415628,35.5360505473614,35.4442443754386,35.5360505473614,5097.69648595489,0.0,1.0
2013-11-19,49.84,49.94,49.8,49.94,4100,35.1970739125695,35.2676940448178,35.1688258596701,35.2676940448178,5805.70988678196,0.0,1.0
2013-11-20,49.84,49.84,49.84,49.84,0,35.1970739125695,35.1970739125695,35.1970739125695,35.1970739125695,0,0.0,1.0
2013-11-21,49.84,49.84,49.84,49.84,0,35.1970739125695,35.1970739125695,35.1970739125695,35.1970739125695,0,0.0,1.0
2013-11-22,49.41,49.41,49.4,49.4,300,34.8934073439016,34.8934073439016,34.8863453306768,34.8863453306768,424.808040496241,0.0,1.0
2013-11-25,49.3,49.3,49.2599,49.2599,300,34.8157251984284,34.8157251984284,34.7874065253969,34.7874065253969,424.808040496242,0.0,1.0
2013-11-26,49.2699,49.2699,49.18,49.18,2200,34.7944685386217,34.7944685386217,34.7309810397304,34.7309810397304,3115.2589636391,0.0,1.0
2013-11-27,49.39,49.39,49.39,49.39,3200,34.8792833174519,34.8792833174519,34.8792833174519,34.8792833174519,4531.28576529325,0.0,1.0
2013-11-29,49.39,49.39,49.39,49.39,0,34.8792833174519,34.8792833174519,34.8792833174519,34.8792833174519,0,0.0,1.0
2013-12-02,49.39,49.39,49.39,49.39,0,34.8792833174519,34.8792833174519,34.8792833174519,34.8792833174519,0,0.0,1.0
2013-12-03,48.69,48.7,48.69,48.7,1200,34.3849423917136,34.3920044049384,34.3849423917136,34.3920044049384,1699.23216198497,0.0,1.0
2013-12-04,48.69,48.69,48.69,48.69,0,34.3849423917136,34.3849423917136,34.3849423917136,34.3849423917136,0,0.0,1.0
2013-12-05,48.54,48.62,48.54,48.62,6900,34.2790121933411,34.3355082991398,34.2790121933411,34.3355082991398,9770.58493141355,0.0,1.0
2013-12-06,48.54,48.54,48.54,48.54,0,34.2790121933411,34.2790121933411,34.2790121933411,34.2790121933411,0,0.0,1.0
2013-12-09,49.07,49.07,48.86,48.86,5500,34.6532988942573,34.6532988942573,34.5049966165358,34.5049966165358,7788.14740909775,0.0,1.0
2013-12-10,49.07,49.07,49.07,49.07,0,34.6532988942573,34.6532988942573,34.6532988942573,34.6532988942573,0,0.0,1.0
2013-12-11,49.07,49.07,49.07,49.07,41,34.6532988942573,34.6532988942573,34.6532988942573,34.6532988942573,58.0570988678196,0.0,1.0
2013-12-12,48.03,48.03,48.03,48.03,1000,33.9188495188746,33.9188495188746,33.9188495188746,33.9188495188746,1416.02680165414,0.0,1.0
2013-12-13,48.01,48.01,48.01,48.01,200,33.9047254924249,33.9047254924249,33.9047254924249,33.9047254924249,283.205360330828,0.0,1.0
2013-12-16,48.01,48.01,48.01,48.01,0,33.9047254924249,33.9047254924249,33.9047254924249,33.9047254924249,0,0.0,1.0
2013-12-17,48.01,48.01,48.01,48.01,0,33.9047254924249,33.9047254924249,33.9047254924249,33.9047254924249,0,0.0,1.0
2013-12-18,47.86,47.86,47.86,47.86,7400,33.7987952940524,33.7987952940524,33.7987952940524,33.7987952940524,10478.5983322406,0.0,1.0
2013-12-19,48.54,48.54,48.54,48.54,5600,34.2790121933411,34.2790121933411,34.2790121933411,34.2790121933411,7929.75008926317,0.0,1.0
2013-12-20,48.72,48.72,48.69,48.69,18800,34.4061284313881,34.4061284313881,34.3849423917136,34.3849423917136,26621.3038710978,0.0,1.0
2013-12-23,49.08,49.092,48.94,49.092,37200,34.6603609074821,34.6688353233519,34.5614927223344,34.6688353233519,52676.1970215339,0.0,1.0
2013-12-24,49.08,49.08,49.08,49.08,0,34.6603609074821,34.6603609074821,34.6603609074821,34.6603609074821,0,0.0,1.0
2013-12-26,49.2,49.2,49.18,49.18,1700,34.7451050661801,34.7451050661801,34.7309810397304,34.7309810397304,2407.24556281204,0.0,1.0
2013-12-27,48.97,48.97,48.97,48.97,700,34.7187588134422,34.7187588134422,34.7187588134422,34.7187588134422,987.333682756195,0.192693,1.0
2013-12-30,49.28,49.28,49.22,49.27,1400,34.9385426654367,34.9385426654367,34.8960038553732,34.9314528637594,1974.66736551239,0.0,1.0
2013-12-31,49.46,49.49,49.42,49.46,1900,35.066159095627,35.0874285006587,35.037799888918,35.066159095627,2679.90571033824,0.0,1.0
2014-01-02,48.88,49.04,48.78,49.04,8100,34.6549505983471,34.7683874251829,34.5840525815747,34.7683874251829,11424.8611861788,0.0,1.0
2014-01-03,49.13,49.13,49.02,49.08,5600,34.8321956402781,34.8321956402781,34.7542078218284,34.7967466318919,7898.66946204955,0.0,1.0
2014-01-06,49.0499,49.0499,49.0499,49.0499,200,34.7754063288434,34.7754063288434,34.7754063288434,34.7754063288434,282.095337930341,0.0,1.0
2014-01-07,49.05,49.05,49.05,49.05,0,34.7754772268601,34.7754772268601,34.7754772268601,34.7754772268601,0,0.0,1.0
2014-01-08,49.14,49.14,49.14,49.14,600,34.8392854419553,34.8392854419553,34.8392854419553,34.8392854419553,846.286013791024,0.0,1.0
2014-01-09,49.06,49.06,49.06,49.06,600,34.7825670285374,34.7825670285374,34.7825670285374,34.7825670285374,846.286013791023,0.0,1.0
2014-01-10,49.06,49.06,49.06,49.06,60,34.7825670285374,34.7825670285374,34.7825670285374,34.7825670285374,84.6286013791023,0.0,1.0
2014-01-13,49.04,49.38,48.96,49.38,7600,34.7683874251829,35.0094406822091,34.711669011765,35.0094406822091,10719.622841353,0.0,1.0
2014-01-14,49.16,49.25,49.16,49.23,4300,34.8534650453098,34.9172732604049,34.8534650453098,34.9030936570505,6065.04976550233,0.0,1.0
2014-01-15,49.5,49.51,49.41,49.49,26500,35.0945183023359,35.1016081040132,35.0307100872408,35.0874285006587,37377.6322757702,0.0,1.0
2014-01-16,49.37,49.42,49.34,49.37,1000,35.0023508805318,35.037799888918,34.9810814755001,35.0023508805318,1410.47668965171,0.0,1.0
2014-01-17,49.37,49.37,49.37,49.37,10,35.0023508805318,35.0023508805318,35.0023508805318,35.0023508805318,14.1047668965171,0.0,1.0
2014-01-21,49.77,49.77,49.51,49.75,2300,35.2859429476214,35.2859429476214,35.1016081040132,35.2717633442669,3244.09638619892,0.0,1.0
2014-01-22,49.92,49.92,49.91,49.91,1100,35.39228997278,35.39228997278,35.3852001711027,35.3852001711027,1551.52435861688,0.0,1.0
2014-01-23,49.31,49.55,49.31,49.55,19000,34.9598120704684,35.1299673107221,34.9598120704684,35.1299673107221,26799.0571033824,0.0,1.0
2014-01-24,48.61,48.79,48.61,48.79,8100,34.4635259530616,34.5911423832519,34.4635259530616,34.5911423832519,11424.8611861788,0.0,1.0
2014-01-27,48.38,48.38,48.14,48.14,400,34.3004605144851,34.3004605144851,34.1303052742313,34.1303052742313,564.190675860682,0.0,1.0
2014-01-28,48.73,48.83,48.58,48.58,11300,34.5486035731885,34.6195015899609,34.4422565480299,34.4422565480299,15938.3865930643,0.0,1.0
2014-01-29,48.4,48.41,48.31,48.4,1200,34.3146401178396,34.3217299195168,34.2508319027444,34.3146401178396,1692.57202758205,0.0,1.0
2014-01-30,48.82,48.82,48.65,48.67,5000,34.6124117882836,34.6124117882836,34.4918851597706,34.506064763125,7052.38344825854,0.0,1.0
2014-01-31,48.6,48.67,48.46,48.46,3400,34.4564361513844,34.506064763125,34.357178927903,34.357178927903,4795.6207448158,0.0,1.0
2014-02-03,47.67,47.75,47.67,47.75,2400,33.7970845954011,33.853803008819,33.7970845954011,33.853803008819,3385.14405516409,0.0,1.0
2014-02-04,48.12,48.12,48.12,48.12,1300,34.1161256708769,34.1161256708769,34.1161256708769,34.1161256708769,1833.61969654722,0.0,1.0
2014-02-05,47.82,47.82,47.82,47.82,200,33.9034316205597,33.9034316205597,33.9034316205597,33.9034316205597,282.095337930341,0.0,1.0
2014-02-06,48.57,48.59,48.45,48.45,18600,34.4351667463526,34.4493463497071,34.3500891262258,34.3500891262258,26234.8664275218,0.0,1.0
2014-02-07,48.88,48.88,48.88,48.88,500,34.6549505983471,34.6549505983471,34.6549505983471,34.6549505983471,705.238344825853,0.0,1.0
2014-02-10,48.97,49.03,48.96,49.03,6600,34.7187588134422,34.7612976235057,34.711669011765,34.7612976235057,9309.14615170127,0.0,1.0
2014-02-11,49.61,49.61,49.2,49.27,3000,35.1725061207856,35.1725061207856,34.8818242520187,34.9314528637594,4231.43006895511,0.0,1.0
2014-02-12,49.61,49.7,49.59,49.7,1700,35.1725061207856,35.2363143358807,35.1583265174311,35.2363143358807,2397.8103724079,0.0,1.0
2014-02-13,49.98,50.02,49.42,49.42,19800,35.4348287828434,35.4631879895524,35.037799888918,35.037799888918,27927.4384551038,0.0,1.0
2014-02-14,50.02,50.02,49.81,49.9,4500,35.4631879895524,35.4631879895524,35.3143021543304,35.3781103694255,6347.14510343268,0.0,1.0
2014-02-18,50.4,50.4,50.23,50.23,33200,35.7326004532875,35.7326004532875,35.6120738247744,35.6120738247744,46827.8260964366,0.0,1.0
2014-02-19,50.47,50.63,50.46,50.57,63600,35.7822290650282,35.895665891864,35.7751392633509,35.8531270818006,89706.3174618484,0.0,1.0
2014-02-20,50.35,50.38,50.31,50.38,9700,35.6971514449013,35.718420849933,35.6687922381923,35.718420849933,13681.6238896215,0.0,1.0
2014-02-21,50.46,50.51,50.32,50.32,6300,35.7751392633509,35.8105882717371,35.6758820398696,35.6758820398696,8886.00314480576,0.0,1.0
2014-02-24,50.68,50.74,50.52,50.52,20300,35.9311149002502,35.9736537103136,35.8176780734144,35.8176780734144,28632.6767999296,0.0,1.0
2014-02-25,50.45,50.45,50.34,50.44,3200,35.7680494616737,35.7680494616737,35.690061643224,35.7609596599964,4513.52540688546,0.0,1.0
2014-02-26,50.5,50.5,50.43,50.43,800,35.8034984700599,35.8034984700599,35.7538698583192,35.7538698583192,1128.38135172136,0.0,1.0
2014-02-27,50.5,50.5,50.5,50.5,0,35.8034984700599,35.8034984700599,35.8034984700599,35.8034984700599,0,0.0,1.0
2014-02-28,50.73,50.73,50.7,50.71,16300,35.9665639086364,35.9665639086364,35.9452945036047,35.9523843052819,22990.7700413228,0.0,1.0
2014-03-03,50.73,50.73,50.73,50.73,0,35.9665639086364,35.9665639086364,35.9665639086364,35.9665639086364,0,0.0,1.0
2014-03-04,51.12,51.18,51.04,51.04,5600,36.2430661740487,36.2856049841122,36.1863477606308,36.1863477606308,7898.66946204956,0.0,1.0
2014-03-05,51.05,51.2,51.01,51.18,23800,36.1934375623081,36.2997845874667,36.1650783555991,36.2856049841122,33569.3452137106,0.0,1.0
2014-03-06,51.42,51.42,51.36,51.38,5200,36.4557602243659,36.4557602243659,36.4132214143025,36.427401017657,7334.47878618888,0.0,1.0
2014-03-07,51.1,51.2,50.97,51.2,11100,36.2288865706943,36.2997845874667,36.1367191488901,36.2997845874667,15656.2912551339,0.0,1.0
2014-03-10,50.82,50.82,50.82,50.82,300,36.0303721237315,36.0303721237315,36.0303721237315,36.0303721237315,423.143006895512,0.0,1.0
2014-03-11,50.74,50.83,50.72,50.78,7000,35.9736537103136,36.0374619254088,35.9594741069591,36.0020129170226,9873.33682756195,0.0,1.0
2014-03-12,50.64,50.64,50.572,50.572,3400,35.9027556935412,35.9027556935412,35.854545042136,35.854545042136,4795.62074481581,0.0,1.0
2014-03-13,50.19,50.4082,50.18,50.4,3900,35.5837146180655,35.7384140906628,35.5766248163882,35.7326004532875,5500.85908964165,0.0,1.0
2014-03-14,50.29,50.29,50.28,50.28,2000,35.6546126348379,35.6546126348379,35.6475228331606,35.6475228331606,2820.95337930341,0.0,1.0
2014-03-17,50.66,50.66,50.66,50.66,400,35.9169352968957,35.9169352968957,35.9169352968957,35.9169352968957,564.190675860683,0.0,1.0
2014-03-18,50.65,50.67,50.6135,50.66,1100,35.9098454952185,35.924025098573,35.8839677190966,35.9169352968957,1551.52435861688,0.0,1.0
2014-03-19,50.82,50.82,50.81,50.81,2200,36.0303721237315,36.0303721237315,36.0232823220543,36.0232823220543,3103.04871723376,0.0,1.0
2014-03-20,49.786,49.786,49.61,49.73,2100,35.297286630305,35.297286630305,35.1725061207856,35.2575837409124,2962.00104826858,0.0,1.0
2014-03-21,50.19,50.2,50.09,50.09,2600,35.6867230556142,35.6938333809889,35.6156198018673,35.6156198018673,3656.65403900039,0.145291,1.0
2014-03-24,49.8,50.0,49.66,50.0,1600,35.409420366001,35.551626873495,35.3098758107552,35.551626873495,2250.24863938485,0.0,1.0
2014-03-25,50.255,50.255,50.05,50.05,1500,35.7329401705498,35.7329401705498,35.5871785003685,35.5871785003685,2109.6080994233,0.0,1.0
2014-03-26,50.175,50.175,50.09,50.09,7700,35.6760575675522,35.6760575675522,35.6156198018673,35.6156198018673,10829.3215770396,0.0,1.0
2014-03-27,50.06,50.06,50.06,50.06,200,35.5942888257432,35.5942888257432,35.5942888257432,35.5942888257432,281.281079923106,0.0,1.0
2014-03-28,50.06,50.06,50.06,50.06,4,35.5942888257432,35.5942888257432,35.5942888257432,35.5942888257432,5.62562159846212,0.0,1.0
2014-03-31,50.06,50.06,50.06,50.06,1,35.5942888257432,35.5942888257432,35.5942888257432,35.5942888257432,1.40640539961553,0.0,1.0
2014-04-01,50.72,50.72,50.72,50.72,200,36.0635703004733,36.0635703004733,36.0635703004733,36.0635703004733,281.281079923106,0.0,1.0
2014-04-02,51.164,51.24,51.164,51.19,4900,36.3792687471099,36.4333072199576,36.3792687471099,36.3977555930841,6891.38645811612,0.0,1.0
2014-04-03,51.164,51.164,51.164,51.164,100,36.3792687471099,36.3792687471099,36.3792687471099,36.3792687471099,140.640539961553,0.0,1.0
2014-04-04,51.07,51.07,51.06,51.06,1200,36.3124316885878,36.3124316885878,36.3053213632131,36.3053213632131,1687.68647953864,0.0,1.0
2014-04-07,51.26,51.26,51.21,51.21,9800,36.447527870707,36.447527870707,36.4119762438335,36.4119762438335,13782.7729162322,0.0,1.0
2014-04-08,51.26,51.26,51.26,51.26,0,36.447527870707,36.447527870707,36.447527870707,36.447527870707,0,0.0,1.0
2014-04-09,51.45,51.45,51.45,51.45,1300,36.5826240528263,36.5826240528263,36.5826240528263,36.5826240528263,1828.32701950019,0.0,1.0
2014-04-10,50.98,51.52,50.98,51.52,5700,36.2484387602155,36.6323963304492,36.2484387602155,36.6323963304492,8016.51077780853,0.0,1.0
2014-04-11,50.98,50.98,50.98,50.98,0,36.2484387602155,36.2484387602155,36.2484387602155,36.2484387602155,0,0.0,1.0
2014-04-14,50.6301,50.8,50.6301,50.8,1200,35.9996484753547,36.1204529034709,35.9996484753547,36.1204529034709,1687.68647953864,0.0,1.0
2014-04-15,51.0299,51.0299,51.0299,51.0299,200,36.2839192838352,36.2839192838352,36.2839192838352,36.2839192838352,281.281079923107,0.0,1.0
2014-04-16,51.52,51.52,51.24,51.24,3500,36.6323963304492,36.6323963304492,36.4333072199576,36.4333072199576,4922.41889865437,0.0,1.0
2014-04-17,51.57,51.57,51.5,51.5,10200,36.6679479573227,36.6679479573227,36.6181756796998,36.6181756796998,14345.3350760784,0.0,1.0
2014-04-21,51.625,51.625,51.6,51.6,2000,36.7070547468835,36.7070547468835,36.6892789334468,36.6892789334468,2812.81079923107,0.0,1.0
2014-04-22,51.829,51.829,51.78,51.78,7000,36.8521053845274,36.8521053845274,36.8172647901914,36.8172647901914,9844.83779730873,0.0,1.0
2014-04-23,51.699,51.75,51.699,51.75,500,36.7596711546563,36.7959338140673,36.7596711546563,36.7959338140673,703.202699807767,0.0,1.0
2014-04-24,51.884,51.884,51.884,51.884,300,36.8912121740882,36.8912121740882,36.8912121740882,36.8912121740882,421.92161988466,0.0,1.0
2014-04-25,51.88,51.88,51.88,51.88,0,36.8883680439384,36.8883680439384,36.8883680439384,36.8883680439384,0,0.0,1.0
2014-04-28,51.69,51.72,51.6713,51.6713,500,36.7532718618191,36.7746028379432,36.7399755533684,36.7399755533684,703.202699807766,0.0,1.0
2014-04-29,52.11,52.11,51.7431,52.11,300,37.0519055275564,37.0519055275564,36.7910276895587,37.0519055275564,421.92161988466,0.0,1.0
2014-04-30,52.11,52.11,52.11,52.11,0,37.0519055275564,37.0519055275564,37.0519055275564,37.0519055275564,0,0.0,1.0
2014-05-01,52.07,52.08,52.07,52.08,500,37.0234642260576,37.0305745514323,37.0234642260576,37.0305745514323,703.202699807768,0.0,1.0
2014-05-02,52.225,52.41,52.21,52.41,3100,37.1336742693655,37.2652152887974,37.1230087813034,37.2652152887974,4359.85673880815,0.0,1.0
2014-05-05,52.23,52.23,52.23,52.23,0,37.1372294320528,37.1372294320528,37.1372294320528,37.1372294320528,0,0.0,1.0
2014-05-06,52.31,52.382,52.28,52.382,14100,37.1941120350504,37.2453063777483,37.1727810589263,37.2453063777483,19830.316134579,0.0,1.0
2014-05-07,52.54,52.54,52.46,52.46,8200,37.3576495186685,37.3576495186685,37.3007669156709,37.3007669156709,11532.5242768474,0.0,1.0
2014-05-08,52.879,52.879,52.879,52.879,400,37.5986895488708,37.5986895488708,37.5986895488708,37.5986895488708,562.562159846213,0.0,1.0
2014-05-09,52.56,52.6,52.48,52.54,3600,37.3718701694179,37.4003114709167,37.3149875664203,37.3576495186685,5063.05943861592,0.0,1.0
2014-05-12,52.96,52.99,52.9,52.9,7700,37.6562831844059,37.67761416053,37.6136212321577,37.6136212321577,10829.3215770396,0.0,1.0
2014-05-13,53.03,53.22,53.03,53.22,6500,37.7060554620288,37.841151644148,37.7060554620288,37.841151644148,9141.63509750095,0.0,1.0
2014-05-14,53.03,53.03,53.03,53.03,0,37.7060554620288,37.7060554620288,37.7060554620288,37.7060554620288,0,0.0,1.0
2014-05-15,52.629,52.629,52.629,52.629,200,37.4209314145033,37.4209314145033,37.4209314145033,37.4209314145033,281.281079923107,0.0,1.0
2014-05-16,52.92,52.92,52.793,52.793,1400,37.6278418829071,37.6278418829071,37.5375407506484,37.5375407506484,1968.96755946174,0.0,1.0
2014-05-19,52.99,53.005,52.97,52.97,16400,37.67761416053,37.688279648592,37.6633935097806,37.6633935097806,23065.0485536947,0.0,1.0
2014-05-20,52.725,52.73,52.67,52.67,2400,37.4891905381004,37.4927457007878,37.4500837485396,37.4500837485396,3375.37295907728,0.0,1.0
2014-05-21,52.73,52.96,52.73,52.96,24900,37.4927457007878,37.6562831844059,37.4927457007878,37.6562831844059,35019.4944504268,0.0,1.0
2014-05-22,52.9,52.95,52.8,52.84,23800,37.6136212321577,37.6491728590312,37.5425179784107,37.5709592799095,33472.4485108497,0.0,1.0
2014-05-23,53.14,53.2,52.92,52.92,18900,37.7842690411504,37.8269309933986,37.6278418829071,37.6278418829071,26581.0620527336,0.0,1.0
2014-05-27,53.38,53.47,53.29,53.38,28100,37.9549168501432,38.0189097785155,37.8909239217709,37.9549168501432,39519.9917291965,0.0,1.0
2014-05-28,53.47,53.48,53.2,53.42,16300,38.0189097785155,38.0260201038902,37.8269309933986,37.983358151642,22924.4080137332,0.0,1.0
2014-05-29,53.5366,53.5366,53.52,53.52,400,38.066264545511,38.066264545511,38.054461405389,38.054461405389,562.562159846213,0.0,1.0
2014-05-30,53.8099,53.85,53.8099,53.85,500,38.2605897380015,38.2891021427541,38.2605897380015,38.2891021427541,703.202699807767,0.0,1.0
2014-06-02,53.945,53.945,53.922,53.922,300,38.3566502338137,38.3566502338137,38.3402964854519,38.3402964854519,421.92161988466,0.0,1.0
2014-06-03,53.93,53.93,53.93,53.93,1000,38.3459847457517,38.3459847457517,38.3459847457517,38.3459847457517,1406.40539961553,0.0,1.0
2014-06-04,53.88,53.92,53.85,53.85,700,38.3104331188782,38.338874420377,38.2891021427541,38.2891021427541,984.483779730872,0.0,1.0
2014-06-05,53.88,53.88,53.88,53.88,15,38.3104331188782,38.3104331188782,38.3104331188782,38.3104331188782,21.096080994233,0.0,1.0
2014-06-06,53.88,53.88,53.88,53.88,5,38.3104331188782,38.3104331188782,38.3104331188782,38.3104331188782,7.03202699807766,0.0,1.0
2014-06-09,54.495,54.69,54.49,54.69,2900,38.7477181294222,38.8863694742288,38.7441629667348,38.8863694742288,4078.57565888504,0.0,1.0
2014-06-10,54.09,54.19,54.04,54.17,13500,38.4597499517469,38.5308532054938,38.4241983248734,38.5166325547444,18986.4728948097,0.0,1.0
2014-06-11,53.985,54.01,53.84,54.01,6500,38.3850915353125,38.4028673487493,38.2819918173794,38.4028673487493,9141.63509750097,0.0,1.0
2014-06-12,53.78,53.78,53.78,53.78,2500,38.2393298651312,38.2393298651312,38.2393298651312,38.2393298651312,3516.01349903883,0.0,1.0
2014-06-13,53.84,53.84,53.78,53.78,4100,38.2819918173794,38.2819918173794,38.2393298651312,38.2393298651312,5766.26213842368,0.0,1.0
2014-06-16,53.61,53.775,53.6,53.75,7000,38.1184543337613,38.2357747024438,38.1113440083866,38.2179988890071,9844.83779730873,0.0,1.0
2014-06-17,53.41,53.45,53.41,53.45,1200,37.9762478262673,38.0046891277661,37.9762478262673,38.0046891277661,1687.68647953864,0.0,1.0
2014-06-18,54.02,54.02,53.56,53.6,5700,38.409977674124,38.409977674124,38.0829027068878,38.1113440083866,8016.51077780853,0.0,1.0
2014-06-19,54.19,54.24,54.17,54.17,22800,38.5308532054938,38.5664048323673,38.5166325547444,38.5166325547444,32066.0431112342,0.0,1.0
2014-06-20,53.77,53.77,53.74,53.74,1000,38.6193220069035,38.6193220069035,38.5977750539519,38.5977750539519,1392.30823343787,0.544423,1.0
2014-06-23,53.7,53.77,53.66,53.77,6600,38.5690457833497,38.6193220069035,38.5403165127476,38.6193220069035,9189.23434068995,0.0,1.0
2014-06-24,53.7,53.87,53.7,53.87,300,38.5690457833497,38.6911451834088,38.5690457833497,38.6911451834088,417.692470031361,0.0,1.0
2014-06-25,53.68,53.76,53.64,53.67,2600,38.5546811480487,38.6121396892529,38.5259518774466,38.5474988303981,3620.00140693846,0.0,1.0
2014-06-26,53.82,53.91,53.82,53.91,1000,38.6552335951561,38.7198744540109,38.6552335951561,38.7198744540109,1392.30823343787,0.0,1.0
2014-06-27,54.16,54.16,54.14,54.14,3000,38.8994323952741,38.8994323952741,38.8850677599731,38.8850677599731,4176.92470031362,0.0,1.0
2014-06-30,54.2,54.2,54.13,54.13,4400,38.9281616658763,38.9281616658763,38.8778854423226,38.8778854423226,6126.15622712662,0.0,1.0
2014-07-01,54.43,54.48,54.36,54.4,23200,39.0933549718385,39.1292665600911,39.0430787482848,39.0718080188869,32301.5510157586,0.0,1.0
2014-07-02,54.43,54.43,54.43,54.43,0,39.0933549718385,39.0933549718385,39.0933549718385,39.0933549718385,0,0.0,1.0
2014-07-03,54.43,54.43,54.43,54.43,62,39.0933549718385,39.0933549718385,39.0933549718385,39.0933549718385,86.3231104731479,0.0,1.0
2014-07-07,54.33,54.335,54.3,54.3,15700,39.0215317953332,39.0251229541584,38.9999848423816,38.9999848423816,21859.2392649745,0.0,1.0
2014-07-08,54.33,54.33,54.33,54.33,0,39.0215317953332,39.0215317953332,39.0215317953332,39.0215317953332,0,0.0,1.0
2014-07-09,53.99,54.053,53.99,54.053,600,38.7773329952151,38.8225815964135,38.7773329952151,38.8225815964135,835.384940062723,0.0,1.0
2014-07-10,54.34,54.34,54.19,54.19,2500,39.0287141129837,39.0287141129837,38.9209793482257,38.9209793482257,3480.77058359467,0.0,1.0
2014-07-11,54.37,54.37,54.21,54.21,3300,39.0502610659353,39.0502610659353,38.9353439835268,38.9353439835268,4594.61717034497,0.0,1.0
2014-07-14,54.44,54.44,54.39,54.39,3000,39.100537289489,39.100537289489,39.0646257012364,39.0646257012364,4176.92470031361,0.0,1.0
2014-07-15,54.42,54.5,54.42,54.5,2500,39.0861726541879,39.1436311953922,39.0861726541879,39.1436311953922,3480.77058359468,0.0,1.0
2014-07-16,54.53,54.53,54.53,54.53,1500,39.1651781483438,39.1651781483438,39.1651781483438,39.1651781483438,2088.4623501568,0.0,1.0
2014-07-17,54.418,54.53,54.418,54.53,2900,39.0847361906578,39.1651781483438,39.0847361906578,39.1651781483438,4037.69387696983,0.0,1.0
2014-07-18,54.81,54.84,54.69,54.69,11800,39.3662830425586,39.3878299955102,39.2800952307523,39.2800952307523,16429.2371545669,0.0,1.0
2014-07-21,54.63,54.67,54.53,54.5499,8000,39.2370013248491,39.2657305954512,39.1651781483438,39.1794709604683,11138.465867503,0.0,1.0
2014-07-22,54.8999,54.91,54.8999,54.91,1200,39.4308520782369,39.4381062190639,39.4308520782369,39.4381062190639,1670.76988012544,0.0,1.0
2014-07-23,55.0,55.0599,55.0,55.02,2900,39.5027470779187,39.5457691606454,39.5027470779187,39.5171117132198,4037.69387696983,0.0,1.0
2014-07-24,54.93,54.99,54.92,54.99,5500,39.452470854365,39.4955647602682,39.4452885367145,39.4955647602682,7657.69528390829,0.0,1.0
2014-07-25,54.67,54.82,54.66,54.81,10000,39.2657305954512,39.3734653602092,39.2585482778007,39.3662830425586,13923.0823343787,0.0,1.0
2014-07-28,54.67,54.67,54.67,54.67,75,39.2657305954512,39.2657305954512,39.2657305954512,39.2657305954512,104.42311750784,0.0,1.0
2014-07-29,54.67,54.67,54.67,54.67,0,39.2657305954512,39.2657305954512,39.2657305954512,39.2657305954512,0,0.0,1.0
2014-07-30,54.7,54.76,54.7,54.76,900,39.2872775484028,39.330371454306,39.2872775484028,39.330371454306,1253.07741009408,0.0,1.0
2014-07-31,54.09,54.55,54.05,54.55,4000,38.8491561717204,39.1795427836448,38.8204269011183,39.1795427836448,5569.23293375148,0.0,1.0
2014-08-01,53.91,53.91,53.9,53.9,1500,38.7198744540109,38.7198744540109,38.7126921363603,38.7126921363603,2088.4623501568,0.0,1.0
2014-08-04,53.71,53.71,53.71,53.71,800,38.5762281010003,38.5762281010003,38.5762281010003,38.5762281010003,1113.8465867503,0.0,1.0
2014-08-05,53.72,53.72,53.72,53.72,100,38.5834104186508,38.5834104186508,38.5834104186508,38.5834104186508,139.230823343787,0.0,1.0
2014-08-06,53.36,53.36,53.36,53.36,200,38.3248469832317,38.3248469832317,38.3248469832317,38.3248469832317,278.461646687574,0.0,1.0
2014-08-07,53.45,53.61,53.45,53.55,3200,38.3894878420865,38.504404924495,38.3894878420865,38.4613110185918,4455.38634700118,0.0,1.0
2014-08-08,53.56,53.62,53.33,53.33,4400,38.4684933362423,38.5115872421455,38.3033000302801,38.3033000302801,6126.15622712663,0.0,1.0
2014-08-11,53.96,53.96,53.95,53.95,1200,38.7557860422635,38.7557860422635,38.748603724613,38.748603724613,1670.76988012545,0.0,1.0
2014-08-12,54.02,54.02,54.02,54.02,100,38.7988799481667,38.7988799481667,38.7988799481667,38.7988799481667,139.230823343787,0.0,1.0
2014-08-13,54.49,54.49,54.31,54.31,400,39.1364488777417,39.1364488777417,39.0071671600321,39.0071671600321,556.923293375148,0.0,1.0
2014-08-14,54.69,54.73,54.69,54.72,9000,39.2800952307523,39.3088245013544,39.2800952307523,39.3016421837039,12530.7741009408,0.0,1.0
2014-08-15,54.6,54.6,54.59,54.59,5100,39.2154543718975,39.2154543718975,39.208272054247,39.208272054247,7100.77199053314,0.0,1.0
2014-08-18,55.09,55.09,54.93,54.93,3800,39.5673879367735,39.5673879367735,39.452470854365,39.452470854365,5290.77128706391,0.0,1.0
2014-08-19,55.37,55.37,55.37,55.37,300,39.7684928309884,39.7684928309884,39.7684928309884,39.7684928309884,417.692470031361,0.0,1.0
2014-08-20,55.37,55.37,55.37,55.37,45,39.7684928309884,39.7684928309884,39.7684928309884,39.7684928309884,62.6538705047041,0.0,1.0
2014-08-21,55.4,55.435,55.4,55.435,800,39.7900397839399,39.8151778957168,39.7900397839399,39.8151778957168,1113.8465867503,0.0,1.0
2014-08-22,55.2,55.3,55.2,55.3,1200,39.6463934309293,39.7182166074346,39.6463934309293,39.7182166074346,1670.76988012545,0.0,1.0
2014-08-25,55.08,55.27,55.03,55.26,10400,39.560205619123,39.6966696544831,39.5242940308703,39.6894873368325,14480.0056277538,0.0,1.0
2014-08-26,55.18,55.33,55.17,55.25,9200,39.6320287956283,39.7397635603862,39.6248464779777,39.682305019182,12809.2357476284,0.0,1.0
2014-08-27,55.22,55.24,55.18,55.23,3700,39.6607580662304,39.6751227015315,39.6320287956283,39.6679403838809,5151.54046372012,0.0,1.0
2014-08-28,55.08,55.12,55.07,55.12,10900,39.560205619123,39.5889348897251,39.5530233014724,39.5889348897251,15176.1597444728,0.0,1.0
2014-08-29,55.05,55.05,55.05,55.05,100,39.5386586661714,39.5386586661714,39.5386586661714,39.5386586661714,139.230823343787,0.0,1.0
2014-09-02,55.14,55.14,55.113,55.113,2000,39.6032995250262,39.6032995250262,39.5839072673697,39.5839072673697,2784.61646687574,0.0,1.0
2014-09-03,55.49,55.49,55.35,55.42,3300,39.8546806427947,39.8546806427947,39.7541281956873,39.804404419241,4594.61717034497,0.0,1.0
2014-09-04,55.29,55.33,55.27,55.33,2800,39.7110342897841,39.7397635603862,39.6966696544831,39.7397635603862,3898.46305362604,0.0,1.0
2014-09-05,55.191,55.191,55.191,55.191,300,39.6399293450439,39.6399293450439,39.6399293450439,39.6399293450439,417.692470031361,0.0,1.0
2014-09-08,55.04,55.04,55.04,55.04,400,39.5314763485208,39.5314763485208,39.5314763485208,39.5314763485208,556.923293375149,0.0,1.0
2014-09-09,54.7,54.79,54.7,54.78,3700,39.2872775484028,39.3519184072576,39.2872775484028,39.344736089607,5151.54046372012,0.0,1.0
2014-09-10,54.379,54.379,54.379,54.379,400,39.0567251518208,39.0567251518208,39.0567251518208,39.0567251518208,556.923293375148,0.0,1.0
2014-09-11,54.266,54.37,54.266,54.34,1800,38.9755649623698,39.0502610659353,38.9755649623698,39.0287141129837,2506.15482018816,0.0,1.0
2014-09-12,54.266,54.266,54.266,54.266,0,38.9755649623698,38.9755649623698,38.9755649623698,38.9755649623698,0,0.0,1.0
2014-09-15,53.04,53.16,53.04,53.16,89100,38.0950128184147,38.1812006302211,38.0950128184147,38.1812006302211,124054.663599314,0.0,1.0
2014-09-16,53.57,53.6,53.22,53.22,3900,38.4756756538928,38.4972226068444,38.2242945361243,38.2242945361243,5430.0021104077,0.0,1.0
2014-09-17,53.57,53.57,53.57,53.57,130,38.4756756538928,38.4756756538928,38.4756756538928,38.4756756538928,181.000070346923,0.0,1.0
2014-09-18,53.19,53.3,53.19,53.3,800,38.2027475831727,38.2817530773285,38.2027475831727,38.2817530773285,1113.8465867503,0.0,1.0
2014-09-19,52.788,52.788,52.69,52.74,4900,38.0573157059941,38.0573157059941,37.9866629640985,38.0227102813922,6796.62228408979,0.199514,1.0
2014-09-22,52.78,52.78,52.78,52.78,500,38.0515481352271,38.0515481352271,38.0515481352271,38.0515481352271,693.532886131612,0.0,1.0
2014-09-23,52.34,52.58,52.34,52.55,6704,37.7343317430426,37.9073588660523,37.7343317430426,37.8857304756761,9298.88893725264,0.0,1.0
2014-09-24,52.41,52.48,52.41,52.42,19768,37.7847979872538,37.835264231465,37.7847979872538,37.7920074507125,27419.5161860994,0.0,1.0
2014-09-25,51.94,51.97,51.85,51.96,24977,37.445953204693,37.4675815950692,37.3810680335644,37.4603721316105,34644.7417938185,0.0,1.0
2014-09-26,52.39,52.39,52.04,52.04,1561,37.7703790603363,37.7703790603363,37.5180478392804,37.5180478392804,2165.20967050289,0.0,1.0
2014-09-29,52.14,52.16,51.89,51.89,38387,37.5901424738678,37.6045614007853,37.4099058873993,37.4099058873993,53245.2937998683,0.0,1.0
2014-09-30,52.08,52.12,52.08,52.11,13906,37.5468856931154,37.5757235469503,37.5468856931154,37.5685140834916,19288.5366290924,0.0,1.0
2014-10-01,51.66,51.92,51.55,51.88,87006,37.2440882278483,37.4315342777755,37.1647841298022,37.4026964239406,120683.044581534,0.0,1.0
2014-10-02,51.55,51.62,51.13,51.42,10908,37.1647841298022,37.2152503740134,36.8619866645351,37.0710611048386,15130.1134438472,0.0,1.0
2014-10-03,51.83,51.85,51.78,51.78,6540,37.3666491066469,37.3810680335644,37.3306017893532,37.3306017893532,9071.41015060147,0.0,1.0
2014-10-06,51.97,51.97,51.97,51.97,1051,37.4675815950692,37.4675815950692,37.4675815950692,37.4675815950692,1457.80612664865,0.0,1.0
2014-10-07,51.7,51.94,51.68,51.809,30923,37.2729260816833,37.445953204693,37.2585071547658,37.3515092333835,42892.2348756956,0.0,1.0
2014-10-08,52.51,52.51,51.819,51.819,13093,37.8568926218412,37.8568926218412,37.3587186968423,37.3587186968423,18160.8521562424,0.0,1.0
2014-10-09,52.15,52.48,51.98,52.44,80225,37.5973519373266,37.835264231465,37.474791058528,37.80642637763,111277.351579817,0.0,1.0
2014-10-10,51.78,52.33,51.78,52.32,4307,37.3306017893532,37.7271222795839,37.3306017893532,37.7199128161251,5974.09228113769,0.0,1.0
2014-10-13,51.84,52.02,51.83,52.02,56620,37.3738585701056,37.5036289123629,37.3666491066469,37.5036289123629,78535.6640255437,0.0,1.0
2014-10-14,52.3,52.44,52.1,52.15,45742,37.7054938892076,37.80642637763,37.5613046200329,37.5973519373266,63447.1625548644,0.0,1.0
2014-10-15,52.03,52.06,51.509,51.96,5567,37.5108383758217,37.5324667661979,37.1352253296213,37.4603721316105,7721.79515418935,0.0,1.0
2014-10-16,52.11,52.25,51.6,51.72,38685,37.5685140834916,37.6694465719139,37.2008314470959,37.2873450086008,53658.6394000027,0.0,1.0
2014-10-17,52.57,52.68,52.41,52.68,3568,37.9001494025936,37.9794535006397,37.7847979872538,37.9794535006397,4949.05067543518,0.0,1.0
2014-10-20,53.03,53.07,52.65,52.65,6508,38.2317847216956,38.2606225755306,37.9578251102635,37.9578251102635,9027.02404588906,0.0,1.0
2014-10-21,53.79,53.8,53.36,53.36,10120,38.7797039445598,38.7869134080186,38.469697015834,38.469697015834,14037.1056153038,0.0,1.0
2014-10-22,53.75,54.02,53.67,54.02,9731,38.7508660907249,38.9455216041108,38.693190383055,38.9455216041108,13497.5370298934,0.0,1.0
2014-10-23,54.19,54.331,54.042,54.042,2405,39.0680824829094,39.1697359176776,38.9613824237201,38.9613824237201,3335.89318229305,0.0,1.0
2014-10-24,54.27,54.27,54.14,54.21,13600,39.1257581905793,39.1257581905793,39.0320351656157,39.0825014098269,18864.0945027798,0.0,1.0
2014-10-27,54.2,54.27,54.171,54.27,15643,39.0752919463682,39.1257581905793,39.0543845023378,39.1257581905793,21697.8698755136,0.0,1.0
2014-10-28,54.83,54.83,54.54,54.57,5736,39.5294881442687,39.5294881442687,39.3204137039653,39.3420420943415,7956.20926970185,0.0,1.0
2014-10-29,54.338,54.75,54.338,54.75,502,39.1747825420988,39.4718124365988,39.1747825420988,39.4718124365988,696.307017676137,0.0,1.0
2014-10-30,54.78,54.82,54.7,54.7,2527,39.493440826975,39.52227868081,39.4357651193051,39.4357651193051,3505.11520650917,0.0,1.0
2014-10-31,55.59,55.59,55.36,55.36,1768,40.0774073671329,40.0774073671329,39.9115897075819,39.9115897075819,2452.33228536138,0.0,1.0
2014-11-03,55.79,55.86,55.706,55.73,2808,40.2215966363077,40.2720628805189,40.1610371432543,40.1783398555553,3894.88068851513,0.0,1.0
2014-11-04,55.7,55.72,55.63,55.63,4915,40.1567114651791,40.1711303920966,40.1062452209679,40.1062452209679,6817.42827067373,0.0,1.0
2014-11-05,55.549,55.61,55.441,55.58,33329,40.0478485669521,40.0918262940504,39.9699863615977,40.0701979036742,46229.5151237609,0.0,1.0
2014-11-06,55.292,55.47,55.292,55.47,1875,39.8625653560625,39.9908938056281,39.8625653560625,39.9908938056281,2600.74832299354,0.0,1.0
2014-11-07,55.15,55.27,55.09,55.09,1809,39.7601909749484,39.8467045364533,39.716934194196,39.716934194196,2509.20198202417,0.0,1.0
2014-11-10,55.53,55.53,55.53,55.53,276,40.0341505863805,40.0341505863805,40.0341505863805,40.0341505863805,382.830153144649,0.0,1.0
2014-11-11,55.53,55.53,55.53,55.53,134,40.0341505863805,40.0341505863805,40.0341505863805,40.0341505863805,185.866813483272,0.0,1.0
2014-11-12,55.48,55.56,55.46,55.47,1773,39.9981032690868,40.0557789767567,39.9836843421693,39.9908938056281,2459.26761422269,0.0,1.0
2014-11-13,55.663,55.669,55.6,55.66,1429,40.1300364503817,40.134362128457,40.0846168305917,40.1278736113441,1982.11698856415,0.0,1.0
2014-11-14,55.6,55.73,55.6,55.73,1303,40.0846168305917,40.1783398555553,40.0846168305917,40.1783398555553,1807.34670125898,0.0,1.0
2014-11-17,55.63,55.64,55.54,55.54,1574,40.1062452209679,40.1134546844266,40.0413600498392,40.0413600498392,2183.24152554231,0.0,1.0
2014-11-18,55.79,55.81,55.6,55.6,1296,40.2215966363077,40.2360155632252,40.0846168305917,40.0846168305917,1797.63724085314,0.0,1.0
2014-11-19,55.6,55.62,55.4,55.55,6227,40.0846168305917,40.0990357575092,39.9404275614169,40.048569513298,8637.25856388308,0.0,1.0
2014-11-20,55.38,55.42,55.3158,55.3158,1287,39.9260086344994,39.9548464883344,39.8797238790943,39.8797238790943,1785.15364890277,0.0,1.0
2014-11-21,55.64,55.86,55.64,55.843,4264,40.1134546844266,40.2720628805189,40.1134546844266,40.2598067926391,5914.44845293038,0.0,1.0
2014-11-24,55.8,55.95,55.8,55.95,5887,40.2288060997665,40.3369480516476,40.2288060997665,40.3369480516476,8165.65620131358,0.0,1.0
2014-11-25,56.06,56.06,55.97,55.97,559,40.4162521496937,40.4162521496937,40.351366978565,40.351366978565,775.369766695141,0.0,1.0
2014-11-26,56.06,56.06,56.06,56.06,22,40.4162521496937,40.4162521496937,40.4162521496937,40.4162521496937,30.5154469897909,0.0,1.0
2014-11-28,56.64,56.64,56.63,56.63,713,40.8344010303006,40.8344010303006,40.8271915668419,40.8271915668419,988.977895623677,0.0,1.0
2014-12-01,56.463,56.53,56.463,56.52,692,40.7067935270809,40.7550969322545,40.7067935270809,40.7478874687957,959.84951440615,0.0,1.0
2014-12-02,56.47,56.47,56.41,56.41,2255,40.711840151502,40.711840151502,40.6685833707496,40.6685833707496,3127.83331645357,0.0,1.0
2014-12-03,56.6641,56.6641,56.5,56.51,5513,40.8517758372362,40.8517758372362,40.7334685418782,40.740678005337,7646.89360248713,0.0,1.0
2014-12-04,56.43,56.48,56.39,56.39,7539,40.6830022976671,40.7190496149608,40.6541644438321,40.6541644438321,10457.0888570924,0.0,1.0
2014-12-05,56.4,56.44,56.32,56.35,1686,40.6613739072908,40.6902117611258,40.6036981996209,40.6253265899971,2338.59289203579,0.0,1.0
2014-12-08,56.32,56.34,56.17,56.2401,122673,40.6036981996209,40.6181171265384,40.4955562477398,40.5460945865856,170155.519480846,0.0,1.0
2014-12-09,56.38,56.38,55.935,56.0,62073,40.6469549803734,40.6469549803734,40.3261338564595,40.3729953689413,86099.3336816949,0.0,1.0
2014-12-10,56.1392,56.1392,56.12,56.12,415,40.4733511002869,40.4733511002869,40.4595089304461,40.4595089304461,575.632295489237,0.0,1.0
2014-12-11,56.28,56.38,56.28,56.28,6894,40.574860345786,40.6469549803734,40.574860345786,40.574860345786,9562.43143398265,0.0,1.0
2014-12-12,56.08,56.11,55.66,55.9,22493,40.4306710766112,40.4522994669874,40.1278736113441,40.3009007343539,31199.2704155166,0.0,1.0
2014-12-15,55.19,55.63,55.13,55.63,31876,39.7890288287834,40.1062452209679,39.7457720480309,40.1062452209679,44214.1085566624,0.0,1.0
2014-12-16,55.24,55.36,55.23,55.253,1647,39.8250761460771,39.9115897075819,39.8178666826183,39.8344484485734,2284.49732691752,0.0,1.0
2014-12-17,55.89,55.98,55.27,55.2901,22716,40.2936912708951,40.3585764420238,39.8467045364533,39.8611955580053,31508.5860827314,0.0,1.0
2014-12-18,56.22,56.22,56.12,56.18,6248,40.5316035650335,40.5316035650335,40.4595089304461,40.5027657111986,8666.38694510062,0.0,1.0
2014-12-19,56.67,56.67,56.43,56.43,40990,40.8560294206768,40.8560294206768,40.6830022976671,40.6830022976671,56855.8260050695,0.0,1.0
2014-12-22,56.99,56.99,56.8,56.8,9212,41.0867322513565,41.0867322513565,40.9497524456404,40.9497524456404,12777.6498940888,0.0,1.0
2014-12-23,56.99,57.03,56.99,57.02,2973,41.0867322513565,41.1155701051914,41.0867322513565,41.1083606417327,4123.74654093856,0.0,1.0
2014-12-24,57.09,57.28,57.09,57.28,19320,41.1588268859439,41.2958066916599,41.1588268859439,41.2958066916599,26798.1107201254,0.0,1.0
2014-12-26,57.44,57.44,57.37,57.37,13606,41.4111581069997,41.4111581069997,41.3606918627886,41.3606918627886,18872.4168974134,0.0,1.0
2014-12-29,56.7,56.762,56.61,56.762,3073,41.2817677034667,41.3269082607439,41.2162410880644,41.3269082607439,4220.72768907539,0.560527,1.0
2014-12-30,56.5,56.8,56.5,56.63,6920,41.1361530025727,41.3545750539137,41.1361530025727,41.2308025581538,9504.53485467024,0.0,1.0
2014-12-31,56.32,56.71,56.22,56.71,11207,41.005099771768,41.2890484385114,40.932292421321,41.2890484385114,15392.6766064002,0.0,1.0
2015-01-02,56.121,56.25,56.1,56.22,2675,40.8602131443784,40.9541346264551,40.8449236007845,40.932292421321,3674.07958616227,0.0,1.0
2015-01-05,56.2299,56.28,56.11,56.11,7117,40.9395003490152,40.9759768315892,40.8522043358292,40.8522043358292,9775.11193073529,0.0,1.0
2015-01-06,56.16,56.429,56.01,56.359,13260,40.8886080110527,41.0844597837553,40.7793969853822,41.0334946384423,18212.4468457988,0.0,1.0
2015-01-07,56.8655,56.91,56.45,56.55,13236,41.4022638684566,41.4346631394055,41.0997493273491,41.1725566777962,18179.4831411005,0.0,1.0
2015-01-08,57.2,57.3,56.95,57.25,10690,41.6458044557019,41.7186118061489,41.4637860795843,41.6822081309254,14682.5834676915,0.0,1.0
2015-01-09,57.47,57.52,57.25,57.36,37683,41.8423843019089,41.8787879771324,41.6822081309254,41.7622962164171,51757.1368393842,0.0,1.0
2015-01-12,57.63,57.63,57.53,57.59,8717,41.9588760626241,41.9588760626241,41.8860687121771,41.9297531224453,11972.6922439538,0.0,1.0
2015-01-13,57.75,58.18,57.65,58.18,2443,42.0462448831605,42.3593164900828,41.9734375327135,42.3593164900828,3355.43044074558,0.0,1.0
2015-01-14,58.02,58.08,57.772,57.86,4855,42.2428247293675,42.2865091396357,42.0622625002589,42.1263329686523,6668.28276292256,0.0,1.0
2015-01-15,58.1668,58.55,58.1668,58.55,7005,42.3497059198238,42.6287036867368,42.3497059198238,42.6287036867368,9621.28130880998,0.0,1.0
2015-01-16,58.77,58.77,58.76,58.76,2883,42.7888798577203,42.7888798577203,42.7815991226756,42.7815991226756,3959.76502688068,0.0,1.0
2015-01-20,58.5496,58.6576,58.5496,58.6576,1454,42.628412457335,42.7070443958178,42.628412457335,42.7070443958178,1997.05110963736,0.0,1.0
2015-01-21,58.48,58.6,58.48,58.59,1377,42.5777385414239,42.6651073619603,42.5777385414239,42.6578266269156,1891.29255706372,0.0,1.0
2015-01-22,59.3,59.3,58.65,58.65,3861,43.1747588150895,43.1747588150895,42.7015110371838,42.7015110371838,5303.03599333553,0.0,1.0
2015-01-23,59.18,59.47,59.13,59.47,3878,43.0873899945531,43.2985313108495,43.0509863193296,43.2985313108495,5326.38528416347,0.0,1.0
2015-01-26,59.568,59.5704,59.17,59.17,5038,43.3698825142876,43.3716298906983,43.0801092595084,43.0801092595084,6919.63101124692,0.0,1.0
2015-01-27,59.31,59.44,59.31,59.35,1309,43.1820395501342,43.2766891057154,43.1820395501342,43.211162490313,1797.89539375193,0.0,1.0
2015-01-28,59.362,59.61,59.362,59.61,1208,43.2198993723667,43.4004616014753,43.2198993723667,43.4004616014753,1659.17313648001,0.0,1.0
2015-01-29,59.32,59.32,59.15,59.3,6679,43.1893202851789,43.1893202851789,43.065547789419,43.1747588150895,9173.52431999171,0.0,1.0
2015-01-30,58.51,58.95,58.499,58.95,914,42.599580746558,42.9199330885249,42.5915719380088,42.9199330885249,1255.3677539261,0.0,1.0
2015-02-02,58.65,58.65,58.16,58.17,11381,42.7015110371838,42.7015110371838,42.3447550199934,42.3520357550381,15631.6634654627,0.0,1.0
2015-02-03,58.94,58.94,58.43,58.43,10133,42.9126523534802,42.9126523534802,42.5413348662004,42.5413348662004,13917.5508211523,0.0,1.0
2015-02-04,59.0,59.0,59.0,59.0,7042,42.9563367637484,42.9563367637484,42.9563367637484,42.9563367637484,9672.10035355317,0.0,1.0
2015-02-05,59.59,59.59,59.333,59.333,30911,43.3859001313859,43.3859001313859,43.198785240737,43.198785240737,42455.8781636867,0.0,1.0
2015-02-06,58.94,59.3,58.92,59.3,1661,42.9126523534802,43.1747588150895,42.8980908833908,43.1747588150895,2281.36306266001,0.0,1.0
2015-02-09,58.16,58.34,58.16,58.32,13747,42.3447550199934,42.475808250798,42.3447550199934,42.4612467807086,18881.3353536347,0.0,1.0
2015-02-10,58.36,58.38,58.07,58.07,2385,42.4903697208874,42.5049311909768,42.279228404591,42.279228404591,3275.76815439141,0.0,1.0
2015-02-11,58.375,58.46,58.16,58.39,18916,42.5012908234545,42.5631770713345,42.3447550199934,42.5122119260215,25980.8932530264,0.0,1.0
2015-02-12,58.8878,58.8878,58.45,58.45,16312,42.8746469165469,42.8746469165469,42.5558963362898,42.5558963362898,22404.3312932631,0.0,1.0
2015-02-13,58.9,58.905,58.7576,58.85,8907,42.8835294133014,42.8871697808238,42.7798517462648,42.8471257380779,12233.6549061485,0.0,1.0
2015-02-17,58.8,59.0188,58.76,58.86,4187,42.8107220628544,42.9700245456325,42.7815991226756,42.8544064731226,5750.7929821538,0.0,1.0
2015-02-18,59.2,59.21,58.67,58.67,19232,43.1019514646425,43.1092321996872,42.7160725072732,42.7160725072732,26414.915364887,0.0,1.0
2015-02-19,58.44,58.65,58.4,58.63,4321,42.5486156012451,42.7015110371838,42.5194926610662,42.6869495670944,5934.84033338585,0.0,1.0
2015-02-20,58.77,58.79,58.21,58.34,26196,42.7888798577203,42.8034413278097,42.3811586952169,42.475808250798,35979.8836781708,0.0,1.0
2015-02-23,58.77,58.865,58.62,58.68,6113,42.7888798577203,42.8580468406449,42.6796688320497,42.7233532423179,8396.13028419063,0.0,1.0
2015-02-24,58.47,58.94,58.39,58.94,22112,42.5704578063792,42.9126523534802,42.5122119260215,42.9126523534802,30370.5599286804,0.0,1.0
2015-02-25,58.6399,58.85,58.58,58.59,12260,42.6941574947887,42.8471257380779,42.6505458918709,42.6578266269156,16838.9591500372,0.0,1.0
2015-02-26,58.4925,58.77,58.45,58.77,7621,42.5868394602297,42.7888798577203,42.5558963362898,42.7888798577203,10467.3497293991,0.0,1.0
2015-02-27,58.5,58.5,58.27,58.33,1920,42.5923000115133,42.5923000115133,42.4248431054851,42.4685275157533,2637.09637586226,0.0,1.0
2015-03-02,58.68,58.86,58.67,58.86,4311,42.7233532423179,42.8544064731226,42.7160725072732,42.8544064731226,5921.10545642825,0.0,1.0
2015-03-03,58.68,58.68,58.5017,58.68,1217,42.7233532423179,42.7233532423179,42.5935377364709,42.7233532423179,1671.53452574186,0.0,1.0
2015-03-04,58.14,58.23,58.08,58.159,1530,42.330193549904,42.3957201653063,42.2865091396357,42.3440269464889,2101.43617451524,0.0,1.0
2015-03-05,58.05,58.27,58.0241,58.2109,2186,42.2646669345016,42.4248431054851,42.2458098307359,42.3818139613709,3002.44410293485,0.0,1.0
2015-03-06,56.7832,57.0,56.7832,57.0,595,41.3423434190386,41.5001897548078,41.3423434190386,41.5001897548078,817.225178978151,0.0,1.0
2015-03-09,56.7,56.7,56.51,56.521,6890,41.2817677034667,41.2817677034667,41.1434337376174,41.1514425461665,9463.33022379741,0.0,1.0
2015-03-10,56.268,56.43,55.97,55.97,9678,40.9672399495355,41.0851878572597,40.7502740452034,40.7502740452034,13292.6139195807,0.0,1.0
2015-03-11,56.28,56.3,56.13,56.25,28489,40.9759768315892,40.9905383016786,40.8667658059186,40.9541346264551,39129.2909645521,0.0,1.0
2015-03-12,57.0512,57.06,56.77,56.78,6805,41.5374671182367,41.543874165076,41.3327328487796,41.3400135838243,9346.58376965766,0.0,1.0
2015-03-13,56.9052,56.9199,56.7699,56.82,7503,41.431168386584,41.4418710670997,41.3326600414292,41.3691365240032,10305.2781812993,0.0,1.0
2015-03-16,57.39,57.41,57.25,57.25,3881,41.7841384215512,41.7986998916406,41.6822081309254,41.6822081309254,5330.50574725076,0.0,1.0
2015-03-17,57.25,57.25,56.99,56.99,14231,41.6822081309254,41.6822081309254,41.4929090197631,41.4929090197631,19546.1033983833,0.0,1.0
2015-03-18,58.372,58.39,57.36,57.36,1092,42.4991066029411,42.5122119260215,41.7622962164171,41.7622962164171,1499.84856377166,0.0,1.0
2015-03-19,58.349,58.36,58.26,58.3299,2880,42.4823609123383,42.4903697208874,42.4175623704404,42.4684547084029,3955.64456379339,0.0,1.0
2015-03-20,59.3,59.3,58.23,58.23,9850,43.3278217079343,43.3278217079343,42.5460212150593,42.5460212150593,13481.0608282446,0.21023,1.0
2015-03-23,59.2899,59.3,59.13,59.29,6479,43.3204420958053,43.3278217079343,43.2036104146738,43.3205151612719,8867.39016306567,0.0,1.0
2015-03-24,59.14,59.33,59.14,59.3,6248,43.2109169613362,43.3497413479215,43.2109169613362,43.3278217079343,8551.23533552003,0.0,1.0
2015-03-25,58.474,59.194,58.474,59.19,1652,42.7243009536214,43.2503723133131,42.7243009536214,43.2474496946481,2260.98603941727,0.0,1.0
2015-03-26,58.1851,58.23,58.04,58.04,31355,42.5132148205452,42.5460212150593,42.407196828474,42.407196828474,42913.5697735644,0.0,1.0
2015-03-27,58.3045,58.36,58.244,58.36,1838,42.600454987694,42.6410063216703,42.5562503803866,42.6410063216703,2515.55226419428,0.0,1.0
2015-03-30,58.66,58.66,58.541,58.541,1829,42.8602027215418,42.8602027215418,42.7732548162594,42.7732548162594,2503.23454364055,0.0,1.0
2015-03-31,58.32,58.32,58.25,58.25,1090,42.6117801350207,42.6117801350207,42.5606343083841,42.5606343083841,1491.81282261793,0.0,1.0
2015-04-01,58.4,58.57,58.02,58.02,34665,42.6702325083198,42.7944438015803,42.3925837351492,42.3925837351492,47443.7536661015,0.0,1.0
2015-04-02,58.69,58.72,58.47,58.47,3419,42.8821223615289,42.9040420015161,42.7213783349565,42.7213783349565,4679.36517479882,0.0,1.0
2015-04-06,59.25,59.31,59.0293,59.0293,4031,43.2912889746224,43.3351282545967,43.1300334897836,43.1300334897836,5516.97017245219,0.0,1.0
2015-04-07,58.7404,59.38,58.7,59.38,7146,42.9189473567073,43.3862740812334,42.8894289081913,43.3862740812334,9780.27011965849,0.0,1.0
2015-04-08,58.96,59.03,58.84,59.03,3787,43.0793991214133,43.13054494805,42.9917205614647,43.13054494805,5183.0230818845,0.0,1.0
2015-04-09,58.55,58.97,58.5401,58.96,4808,42.7798307082556,43.0867056680757,42.7725972270598,43.0793991214133,6580.40004692386,0.0,1.0
2015-04-10,58.74,58.84,58.726,58.726,5937,42.9186550948409,42.9917205614647,42.9084259295135,42.9084259295135,8125.58965860794,0.0,1.0
2015-04-13,58.3174,58.54,58.3174,58.52,2209,42.6098804328885,42.7725241615932,42.6098804328885,42.7579110682684,3023.3160781312,0.0,1.0
2015-04-14,58.51,58.5299,58.37,58.37,4783,42.750604521606,42.7651445494642,42.6483128683327,42.6483128683327,6546.18415649686,0.0,1.0
2015-04-15,58.3,58.376,58.3,58.3699,952,42.597167041696,42.6526967963301,42.597167041696,42.648239802866,1302.9411074608,0.0,1.0
2015-04-16,58.4158,58.5125,57.93,57.93,6484,42.6817768520464,42.7524311582716,42.3268248151878,42.3268248151878,8874.23334115107,0.0,1.0
2015-04-17,58.06,58.17,57.84,58.08,7632,42.4218099217988,42.502181935085,42.2610658952263,42.4364230151235,10445.4270295597,0.0,1.0
2015-04-20,58.05,58.1099,57.98,57.98,1125,42.4145033751364,42.4582695896441,42.3633575484997,42.3633575484997,1539.71506921575,0.0,1.0
2015-04-21,58.715,59.15,58.2531,58.27,5587,42.9003887281849,43.2182235079986,42.5628993378494,42.5752474017088,7646.56719262971,0.0,1.0
2015-04-22,58.4463,58.4463,58.395,58.395,852,42.7040618193666,42.7040618193666,42.6665792349886,42.6665792349886,1166.07754575273,0.0,1.0
2015-04-23,58.5628,58.5628,58.43,58.43,1318,42.7891830879834,42.7891830879834,42.692152148307,42.692152148307,1803.86174331233,0.0,1.0
2015-04-24,58.8462,58.9265,58.66,58.66,4135,42.9962506203954,43.0549221900943,42.8602027215418,42.8602027215418,5659.30827662857,0.0,1.0
2015-04-27,58.9,59.13,58.884,59.11,5825,43.035559841439,43.2036104146738,43.0238693667792,43.188997321349,7972.30246949491,0.0,1.0
2015-04-28,58.9299,58.9299,58.8,58.8,1183,43.0574064159595,43.0574064159595,42.9624943748151,42.9624943748151,1619.09593500643,0.0,1.0
2015-04-29,58.08,58.52,57.89,58.52,3286,42.4364230151235,42.7579110682684,42.2975986285382,42.7579110682684,4497.33663772709,0.0,1.0
2015-04-30,57.54,57.88,57.536,57.62,4792,42.0418694953548,42.2902920818759,42.0389468766899,42.1003218686539,6558.50187705058,0.0,1.0
2015-05-01,57.8,57.84,57.56,57.56,48974,42.2318397085768,42.2610658952263,42.0564825886796,42.0564825886796,67027.5607109088,0.0,1.0
2015-05-04,57.97,58.11,57.91,57.95,2234,42.3560510018373,42.4583426551107,42.312211721863,42.3414379085126,3057.53196855822,0.0,1.0
2015-05-05,56.94,57.89,56.9,57.89,9461,41.6034766956118,42.2975986285382,41.5742505089623,42.2975986285382,12948.6615732002,0.0,1.0
2015-05-06,56.5,56.8405,56.43,56.8405,3530,41.2819886424669,41.5307765563211,41.2308428158303,41.5307765563211,4831.28372829477,0.0,1.0
2015-05-07,56.9,56.9,56.44,56.44,5721,41.5742505089623,41.5742505089623,41.2381493624926,41.2381493624926,7829.96436531852,0.0,1.0
2015-05-08,58.01,58.1499,57.932,58.0,6446,42.3852771884868,42.4874957762936,42.3282861245203,42.3779706418245,8822.22518770202,0.0,1.0
2015-05-11,57.5,57.9,57.5,57.9,1143,42.0126433087053,42.3049051752006,42.0126433087053,42.3049051752006,1564.35051032321,0.0,1.0
2015-05-12,57.46,57.52,56.9475,56.9475,1966,41.9834171220558,42.0272564020301,41.6089566056086,41.6089566056086,2690.7376231806,0.0,1.0
2015-05-13,57.93,57.93,57.8,57.83,1480,42.3268248151878,42.3268248151878,42.2318397085768,42.2537593485639,2025.58071327939,0.0,1.0
2015-05-14,58.2464,58.2464,58.0795,58.0795,1209,42.5580039515856,42.5580039515856,42.4360576877904,42.4360576877904,1654.68046105053,0.0,1.0
2015-05-15,58.91,58.91,58.37,58.37,6516,43.0428663881014,43.0428663881014,42.6483128683327,42.6483128683327,8918.02968089765,0.0,1.0
2015-05-18,58.8,58.88,58.729,58.88,3161,42.9624943748151,43.0209467481142,42.9106178935122,43.0209467481142,4326.25718559201,0.0,1.0
2015-05-19,58.66,58.77,58.63,58.77,1451,42.8602027215418,42.940574734828,42.8382830815546,42.940574734828,1985.89028038405,0.0,1.0
2015-05-20,58.7492,58.8401,58.6,58.7,5268,42.9253771177702,42.9917936269313,42.8163634415675,42.8894289081913,7209.97243078098,0.0,1.0
2015-05-21,58.56,58.57,58.36,58.36,1267,42.7871372549179,42.7944438015803,42.6410063216703,42.6410063216703,1734.06132684121,0.0,1.0
2015-05-22,58.429,58.429,58.25,58.25,1565,42.6914214936407,42.6914214936407,42.5606343083841,42.5606343083841,2141.91474073125,0.0,1.0
2015-05-26,57.7377,57.83,57.71,57.78,2755,42.1863199228701,42.2537593485639,42.1660807886153,42.217226615252,3770.59112505725,0.0,1.0
2015-05-27,58.27,58.27,57.92,57.92,1157,42.5752474017088,42.5752474017088,42.3195182685254,42.3195182685254,1583.51140896234,0.0,1.0
2015-05-28,57.95,57.9573,57.75,57.766,1169,42.3414379085126,42.3467716875761,42.1953069752649,42.2069974499247,1599.9350363673,0.0,1.0
2015-05-29,57.5,57.78,57.5,57.76,5091,42.0126433087053,42.217226615252,42.0126433087053,42.2026135219273,6967.7239265577,0.0,1.0
2015-06-01,57.87,57.9413,57.68,57.75,63641,42.2829855352135,42.3350812129163,42.1441611486282,42.1953069752649,87101.339306631,0.0,1.0
2015-06-02,57.63,57.81,57.5599,57.56,41279,42.1076284153163,42.2391462552392,42.056409523213,42.0564825886796,56495.909637473,0.0,1.0
2015-06-03,56.97,57.01,56.95,56.99,4068,41.625396335599,41.6546225222485,41.6107832422742,41.6400094289237,5567.60969028417,0.0,1.0
2015-06-04,57.01,57.26,57.0001,57.13,3445,41.6546225222485,41.8372861888081,41.6473890410527,41.7423010821971,4714.94970084291,0.0,1.0
2015-06-05,56.4688,56.73,56.37,56.73,2930,41.2591922168803,41.4500392157018,41.187003535856,41.4500392157018,4010.10235804637,0.0,1.0
2015-06-08,56.21,56.2501,56.19,56.22,1306,41.0700987892578,41.099398041374,41.055485695933,41.0774053359202,1787.43811590736,0.0,1.0
2015-06-09,56.01,56.28,55.99,56.28,16400,40.9239678560101,41.1212446158945,40.9093547626854,41.1212446158945,22445.624120123,0.0,1.0
2015-06-10,56.52,56.65,56.16,56.16,1626,41.2966017357917,41.3915868424027,41.0335660559459,41.0335660559459,2225.40151337317,0.0,1.0
2015-06-11,56.88,56.88,56.73,56.81,5639,41.5596374156375,41.5596374156375,41.4500392157018,41.5084915890008,7717.73624471791,0.0,1.0
2015-06-12,56.78,56.78,56.7,56.7,852,41.4865719490137,41.4865719490137,41.4281195757146,41.4281195757146,1166.07754575273,0.0,1.0
2015-06-15,56.62,56.6248,56.46,56.48,4051,41.3696672024155,41.3731743448135,41.2527624558174,41.2673755491422,5544.3428847938,0.0,1.0
2015-06-16,56.88,56.97,56.7,56.765,3687,41.5596374156375,41.625396335599,41.4281195757146,41.4756121290201,5046.15952017644,0.0,1.0
2015-06-17,57.1421,57.1421,51.17,56.84,2789,41.7511420036586,41.7511420036586,37.3875992714165,41.530411228988,3817.12473603799,0.0,1.0
2015-06-18,57.5778,57.8761,57.145,57.145,5463,42.0694882417386,42.2874425286775,41.7532609021907,41.7532609021907,7476.85637611171,0.0,1.0
2015-06-19,57.33,57.33,57.1799,57.18,5795,42.1155465199343,42.1155465199343,42.0052806289062,42.0053540905258,7888.47296194408,0.310837,1.0
2015-06-22,57.33,57.47,57.33,57.41,1516,42.1155465199343,42.2183927873822,42.1155465199343,42.1743158156188,2063.66264198572,0.0,1.0
2015-06-23,57.025,57.1,57.025,57.1,1049,41.891488580137,41.9465847948413,41.891488580137,41.9465847948413,1427.95653789117,0.0,1.0
2015-06-24,56.84,56.84,56.84,56.84,613,41.7555845838665,41.7555845838665,41.7555845838665,41.7555845838665,834.449340064145,0.0,1.0
2015-06-25,56.49,56.5994,56.49,56.5281,5067,41.4984689152466,41.5788359270952,41.4984689152466,41.5264577923164,6897.47929217786,0.0,1.0
2015-06-26,56.5,56.5,56.29,56.409,3945,41.5058150772072,41.5058150772072,41.3515456760353,41.438965003366,5370.15113630188,0.0,1.0
2015-06-29,55.684,56.24,55.684,56.17,3328,40.9063682612249,41.3148148662324,40.9063682612249,41.2633917325085,4530.25677607418,0.0,1.0
2015-06-30,55.844,55.88,55.68,55.72,2052,41.023906852594,41.050353035652,40.9034297964406,40.9328144442829,2793.29534390151,0.0,1.0
2015-07-01,56.0343,56.07,56.0,56.03,7801,41.1637043147036,41.1899301129028,41.1385069791788,41.1605454650605,10619.1505739648,0.0,1.0
2015-07-02,56.2959,56.3387,56.2959,56.3387,1103,41.355879911592,41.3873214847832,41.355879911592,41.3873214847832,1501.46431009911,0.0,1.0
2015-07-06,56.0157,56.19,56.01,56.01,3571,41.1500404534569,41.2780840564296,41.1458531411394,41.1458531411394,4861.04175100989,0.0,1.0
2015-07-07,56.3499,56.3499,55.98,56.11,3450,41.3955491861791,41.3955491861791,41.1238146552577,41.219314760745,4696.32989106248,0.0,1.0
2015-07-08,55.75,56.0495,55.75,56.0495,4767,40.9548529301646,41.1748704808836,40.9548529301646,41.1748704808836,6489.10277991155,0.0,1.0
2015-07-09,55.88,56.2,55.88,56.1925,1834,41.050353035652,41.2854302183902,41.050353035652,41.2799205969197,2496.541744988,0.0,1.0
2015-07-10,56.7709,56.84,56.56,56.56,5490,41.704822604719,41.7555845838665,41.5498920489706,41.5498920489706,7473.29017447334,0.0,1.0
2015-07-13,56.8795,56.9301,56.8401,56.9301,1259,41.7846019236107,41.8217735031312,41.7556580454861,41.8217735031312,1713.82009647759,0.0,1.0
2015-07-14,57.25,57.25,57.18,57.18,2283,42.0567772242498,42.0567772242498,42.0053540905258,42.0053540905258,3107.74525834656,0.0,1.0
2015-07-15,57.1335,57.25,57.09,57.1599,11298,41.9711944374091,42.0567772242498,41.9392386328807,41.990588304985,15379.459451949,0.0,1.0
2015-07-16,57.5343,57.56,57.47,57.55,3008,42.2656286087887,42.2845082450274,42.2183927873822,42.2771620830668,4094.65516299013,0.0,1.0
2015-07-17,57.5269,57.66,57.5,57.66,1383,42.2601924489379,42.357969864633,42.240431273264,42.357969864633,1882.61572154766,0.0,1.0
2015-07-20,57.58,57.58,57.37,57.37,12168,42.2992005689485,42.2992005689485,42.1449311677766,42.1449311677766,16563.7513375212,0.0,1.0
2015-07-21,57.445,57.53,57.43,57.53,3106,42.2000273824808,42.2624697591457,42.18900813954,42.2624697591457,4228.05815699713,0.0,1.0
2015-07-22,57.425,57.46,57.38,57.38,10385,42.1853350585597,42.2110466254217,42.1522773297371,42.1522773297371,14136.6335996185,0.0,1.0
2015-07-23,56.71,56.93,56.71,56.93,4679,41.6600844783791,41.8217000415116,41.6600844783791,41.8217000415116,6369.31233631344,0.0,1.0
2015-07-24,56.73,56.8108,56.72,56.76,10209,41.6747768023002,41.7341337909416,41.6674306403397,41.6968152881819,13897.0527124223,0.0,1.0
2015-07-27,56.42,56.53,56.42,56.5,5825,41.4470457815226,41.5278535630889,41.4470457815226,41.5058150772072,7929.31061317072,0.0,1.0
2015-07-28,56.97,56.97,56.68,56.68,4448,41.8510846893539,41.8510846893539,41.6380459924974,41.6380459924974,6054.86242186838,0.0,1.0
2015-07-29,57.19,57.19,56.81,56.95,9810,42.0127002524864,42.0127002524864,41.7335460979848,41.8363923654327,13353.9119511081,0.0,1.0
2015-07-30,56.88,56.91,56.804,56.804,9500,41.7849692317088,41.8070077175905,41.7291384008084,41.7291384008084,12931.9228884329,0.0,1.0
2015-07-31,57.14,57.44,57.14,57.344,2358,41.9759694426835,42.1963543015005,41.9759694426835,42.1258311466791,3209.83938641314,0.0,1.0
2015-08-03,57.0801,57.2521,57.0801,57.15,1166,41.9319659325397,42.0583199182615,41.9319659325397,41.9833156046441,1587.22337767503,0.0,1.0
2015-08-04,57.234,57.4238,57.234,57.36,3032,42.0450233651129,42.1844535191244,42.0450233651129,42.137585005816,4127.32528397143,0.0,1.0
2015-08-05,57.22,57.45,57.121,57.38,9315,42.0347387383681,42.2037004634611,41.9620117349584,42.1522773297371,12680.0907058687,0.0,1.0
2015-08-06,57.1592,57.22,56.7999,57.22,22232,41.9900740736478,42.0347387383681,41.7261264744046,42.0347387383681,30263.4220690148,0.0,1.0
2015-08-07,57.1699,57.17,56.81,56.81,2180,41.9979344669456,41.9980079285652,41.7335460979848,41.7335460979848,2967.53598913513,0.0,1.0
2015-08-10,57.32,57.48,57.25,57.48,45067,42.1082003579737,42.2257389493428,42.0567772242498,42.2257389493428,61347.680927685,0.0,1.0
2015-08-11,57.33,57.34,57.04,57.07,41359,42.1155465199343,42.1228926818949,41.9025078230778,41.9245463089595,56300.1472360734,0.0,1.0
2015-08-12,57.25,57.25,56.78,56.9001,8908,42.0567772242498,42.0567772242498,41.7115076121031,41.7997350172495,12126.0599042274,0.0,1.0
2015-08-13,57.385,57.564,57.05,57.05,10863,42.1559504107174,42.2874467098116,41.9098539850384,41.9098539850384,14787.3135091628,0.0,1.0
2015-08-14,57.71,57.72,57.39,57.39,2677,42.3947006744359,42.4020468363964,42.1596234916977,42.1596234916977,3644.07974445631,0.0,1.0
2015-08-17,57.8,57.8,57.44,57.49,4022,42.460816132081,42.460816132081,42.1963543015005,42.2330851113034,5474.96777445023,0.0,1.0
2015-08-18,57.668,57.73,57.6,57.63,2964,42.3638467942015,42.409392998357,42.3138928928696,42.3359313787513,4034.75994119107,0.0,1.0
2015-08-19,57.44,57.67,57.16,57.38,13817,42.1963543015005,42.3653160265936,41.9906617666047,42.1522773297371,18808.460899945,0.0,1.0
2015-08-20,56.6,56.89,56.6,56.79,12774,41.5792766968129,41.7923153936693,41.5792766968129,41.7188537740636,17388.6718922992,0.0,1.0
2015-08-21,55.65,56.32,55.57,56.32,12168,40.8813913105589,41.373584161917,40.8226220148744,41.373584161917,16563.7513375213,0.0,1.0
2015-08-24,52.76,54.21,44.18,50.22,18421,38.7583505039549,39.8235439882372,32.4553435417878,36.8924253659707,25075.6791081919,0.0,1.0
2015-08-25,52.82,55.16,52.82,53.287,10671,38.8024274757183,40.5214293744911,38.8024274757183,39.1454932392768,14525.9525413124,0.0,1.0
2015-08-26,53.75,53.75,52.92,53.34,18394,39.4856205380511,39.4856205380511,38.875889095324,39.1844278976678,25038.9252220879,0.0,1.0
2015-08-27,54.54,54.98,54.54,54.59,10092,40.0659673329359,40.3891984592009,40.0659673329359,40.1026981427388,13737.7858726384,0.0,1.0
2015-08-28,54.685,54.685,54.39,54.5,20497,40.1724866813642,40.1724866813642,39.9557749035274,40.0365826850937,27901.6445730747,0.0,1.0
2015-08-31,54.01,54.33,53.95,54.2,44493,39.6766207490258,39.911697931764,39.6325437772624,39.8161978262766,60566.3205342154,0.0,1.0
2015-09-01,52.41,52.94,52.28,52.5,52099,38.501234835335,38.8905814192451,38.4057347298476,38.5673502929801,70920.0263752071,0.0,1.0
2015-09-02,53.13,53.13,52.7,52.96,16120,39.0301584964959,39.0301584964959,38.7142735321915,38.9052737431662,21943.4312591093,0.0,1.0
2015-09-03,53.17,53.44,52.96,53.02,4426,39.0595431443382,39.2578895172735,38.9052737431662,38.9493507149297,6024.91481096885,0.0,1.0
2015-09-04,52.26,52.4392,51.295,52.41,5928,38.3910424059265,38.5226856282599,37.6821377767317,38.501234835335,8069.51988238215,0.0,1.0
2015-09-08,53.2985,53.2985,52.91,53.06,10989,39.1539413255315,39.1539413255315,38.8685429333634,38.9787353627719,14958.8316443147,0.0,1.0
2015-09-09,52.96,53.17,52.96,53.1637,2088,38.9052737431662,39.0595431443382,38.9052737431662,39.054915062303,2842.30052537347,0.0,1.0
2015-09-10,53.09,53.49,53.09,53.21,7813,39.0007738486536,39.2946203270763,39.0007738486536,39.0889277921804,10635.4856344554,0.0,1.0
2015-09-11,53.61,53.61,52.93,53.0,6350,39.3827742706031,39.3827742706031,38.8832352572845,38.9346583910085,8643.96950963675,0.0,1.0
2015-09-14,53.49,53.64,53.44,53.64,19040,39.2946203270763,39.4048127564848,39.2578895172735,39.4048127564848,25918.2959785014,0.0,1.0
2015-09-15,53.82,53.82,53.275,53.325,28491,39.5370436717751,39.5370436717751,39.1366778449241,39.173408654727,38783.5173699307,0.0,1.0
2015-09-16,54.34,54.39,53.9494,53.9494,2006,39.9190440937246,39.9557749035274,39.6321030075448,39.6321030075448,2730.67761202068,0.0,1.0
2015-09-17,54.8564,55.264,54.15,54.22,13095,40.2983998973683,40.597829458881,39.7794670164738,39.8308901501978,17825.6347604241,0.0,1.0
2015-09-18,54.015,54.475,53.95,53.95,3308,39.8976513354792,40.2374258354203,39.8496397213571,39.8496397213571,4478.49971161351,0.295879,1.0
2015-09-21,54.2987,54.37,54.156,54.3699,6364,40.1072035651168,40.1598686126077,40.0017996061133,40.159794748586,8615.83197240278,0.0,1.0
2015-09-22,53.59,53.78,53.4086,53.74,6707,39.5837292431423,39.7240708844223,39.4497399077307,39.6945252757318,9080.19878046911,0.0,1.0
2015-09-23,53.75,53.75,53.476,53.64,1621,39.7019116779044,39.7019116779044,39.4995242583743,39.6206612540055,2194.57316581787,0.0,1.0
2015-09-24,53.49,53.58,53.29,53.29,7129,39.509865221416,39.5763428409697,39.3621371779633,39.3621371779633,9651.51887669065,0.0,1.0
2015-09-25,53.8899,54.1,53.85,53.93,6530,39.8052474442996,39.9604357539466,39.7757756996308,39.8348669170118,8840.56926143778,0.0,1.0
2015-09-28,53.1796,53.42,53.035,53.42,3647,39.2805912979774,39.4581604062075,39.1737839225611,39.4581604062075,4937.45116331756,0.0,1.0
2015-09-29,53.57,53.6,53.12,53.12,126898,39.568956438797,39.5911156453149,39.2365683410285,39.2365683410285,171799.472915457,0.0,1.0
2015-09-30,53.99,53.99,53.69,53.78,5830,39.8791853300476,39.8791853300476,39.6575932648686,39.7240708844223,7892.88189803712,0.0,1.0
2015-10-01,54.3604,54.37,53.924,54.29,23216,40.152777666522,40.1598686126077,39.8304350757082,40.1007773952266,31430.7283267289,0.0,1.0
2015-10-02,54.94,54.94,54.0,54.13,15776,40.5808935364478,40.5808935364478,39.8865717322203,39.9825949604645,21358.1654928702,0.0,1.0
2015-10-05,55.955,55.955,55.49,55.49,9967,41.3306133569701,41.3306133569701,40.9871456559426,40.9871456559426,13493.7142157351,0.0,1.0
2015-10-06,55.71,55.97,55.6801,55.84,7173,41.1496465037406,41.341692960229,41.1275611612444,41.2456697319848,9711.08779667584,0.0,1.0
2015-10-07,55.97,56.02,55.871,55.9,10933,41.341692960229,41.3786249710922,41.26856757872,41.2899881450206,14801.5227772281,0.0,1.0
2015-10-08,56.67,56.68,56.02,56.02,26648,41.8587411123134,41.866127514486,41.3786249710922,41.3786249710922,36077.1040855734,0.0,1.0
2015-10-09,56.55,56.58,56.37,56.58,8542,41.7701042862418,41.7922634927597,41.6371490471344,41.7922634927597,11564.4935116695,0.0,1.0
2015-10-12,56.65,56.67,56.58,56.58,4649,41.8439683079681,41.8587411123134,41.7922634927597,41.7922634927597,6293.9979320711,0.0,1.0
2015-10-13,56.27,56.3799,56.25,56.34,1715,41.563285025408,41.6444615852853,41.5485122210628,41.6149898406165,2321.83404033167,0.0,1.0
2015-10-14,56.27,56.52,56.26,56.52,6203,41.563285025408,41.7479450797239,41.5558986232354,41.7479450797239,8397.86387882062,0.0,1.0
2015-10-15,57.145,57.145,56.65,56.65,4633,42.2095952155135,42.2095952155135,41.8439683079681,41.8439683079681,6272.33650662194,0.0,1.0
2015-10-16,57.4101,57.4669,57.34,57.42,46650,42.40540873711,42.4473635014505,42.3536300578798,42.4127212752609,63156.5935752026,0.0,1.0
2015-10-19,57.6095,57.62,57.4,57.4,25626,42.5526935964323,42.5604493187135,42.3979484709156,42.3979484709156,34693.4805350084,0.0,1.0
2015-10-20,57.6,57.79,57.6,57.74,3602,42.5456765143683,42.6860181556483,42.5456765143683,42.6490861447851,4876.52840424179,0.0,1.0
2015-10-21,57.58,57.81,57.42,57.81,876,42.530903710023,42.7007909599936,42.4127212752609,42.7007909599936,1185.96304334143,0.0,1.0
2015-10-22,58.174,58.174,57.79,57.82,1838,42.9696559990774,42.9696559990774,42.6860181556483,42.7081773621662,2488.35624847208,0.0,1.0
2015-10-23,58.054,58.2,58.0101,58.2,5726,42.8810191730058,42.9888606447263,42.848592867468,42.9888606447263,7752.08263261759,0.0,1.0
2015-10-26,58.008,58.2,57.8895,58.2,2357,42.8470417230117,42.9888606447263,42.759512857266,42.9888606447263,3190.99873647916,0.0,1.0
2015-10-27,57.89,57.94,57.67,57.67,9442,42.7598821773746,42.7968141882378,42.5973813295767,42.5973813295767,12782.9486931846,0.0,1.0
2015-10-28,58.035,58.161,57.72,58.02,2403,42.8669850088778,42.960053676253,42.6343133404399,42.8559054056189,3253.27533464549,0.0,1.0
2015-10-29,57.89,57.89,57.52,57.52,10129,42.7598821773746,42.7598821773746,42.4865852969872,42.4865852969872,13713.0361484079,0.0,1.0
2015-10-30,57.52,57.6495,57.52,57.56,1967,42.4865852969872,42.5822392051228,42.4865852969872,42.5161309056777,2663.00149115592,0.0,1.0
2015-11-02,58.25,58.28,57.47,57.47,6447,43.0257926555894,43.0479518621073,42.449653286124,42.449653286124,8728.20061692029,0.0,1.0
2015-11-03,57.85,58.04,57.59,57.59,26155,42.7303365686841,42.8706782099641,42.5382901121956,42.5382901121956,35409.6614139212,0.0,1.0
2015-11-04,57.33,57.55,57.27,57.55,11074,42.3462436557072,42.5087445035051,42.3019252426714,42.5087445035051,14992.4140889988,0.0,1.0
2015-11-05,57.4344,57.49,57.4097,57.4097,5101,42.4233576943895,42.4644260904693,42.4051132810231,42.4051132810231,6905.93320100982,0.0,1.0
2015-11-06,56.485,57.21,56.25,57.21,8922,41.7220926721197,42.2576068296356,41.5485122210628,42.2576068296356,12078.952366087,0.0,1.0
2015-11-09,55.55,55.84,55.27,55.84,10196,41.0314640689784,41.2456697319848,40.8246448081447,41.2456697319848,13803.7433674762,0.0,1.0
2015-11-10,55.55,55.6,55.31,55.31,13013,41.0314640689784,41.0683960798416,40.8541904168352,40.8541904168352,17617.5080856187,0.0,1.0
2015-11-11,55.9899,56.0399,55.78,55.91,4588,41.3563919005526,41.3933239114157,41.201351318949,41.2973745471932,6211.41374754618,0.0,1.0
2015-11-12,55.6899,56.07,55.6899,55.76,11071,41.1347998353736,41.4155569819554,41.1347998353736,41.1865785146037,14988.3525717271,0.0,1.0
2015-11-13,55.165,55.55,55.165,55.55,9171,40.747087585332,41.0314640689784,40.747087585332,41.0314640689784,12416.0582996395,0.0,1.0
2015-11-16,55.83,55.83,55.37,55.37,23912,41.2382833298122,41.2382833298122,40.898508829871,40.898508829871,32373.0003337673,0.0,1.0
2015-11-17,56.094,56.3075,55.95,55.95,7424,41.4332843471697,41.5909840335554,41.3269201558838,41.3269201558838,10050.9014084095,0.0,1.0
2015-11-18,56.4,56.4,55.87,56.02,15015,41.6593082536523,41.6593082536523,41.2678289385027,41.3786249710922,20327.8939449446,0.0,1.0
2015-11-19,56.6311,56.78,56.58,56.58,17239,41.8300080078618,41.9399915362123,41.7922634927597,41.7922634927597,23338.8320823777,0.0,1.0
2015-11-20,57.07,57.11,56.99,56.99,11404,42.1541971992187,42.1837428079092,42.0951059818376,42.0951059818376,15439.1809888877,0.0,1.0
2015-11-23,56.9,57.07,56.816,57.07,5542,42.0286283622839,42.1541971992187,41.9665825840338,42.1541971992187,7502.97623995227,0.0,1.0
2015-11-24,56.8,56.82,56.3982,56.6,15875,41.9547643405576,41.9695371449029,41.6579787012612,41.8070362971049,21492.1955628369,0.0,1.0
2015-11-25,56.97,56.98,56.78,56.78,25290,42.0803331774924,42.087719579665,41.9399915362123,41.9399915362123,34238.5906005761,0.0,1.0
2015-11-27,57.0,57.08,56.77,56.77,16482,42.1024923840103,42.1615836013913,41.9326051340397,41.9326051340397,22313.9758908143,0.0,1.0
2015-11-30,56.933,57.23,56.86,57.09,31265,42.0530034894536,42.2723796339808,41.9990827535934,42.168970003564,42327.7791667462,0.0,1.0
2015-12-01,57.66,57.66,57.33,57.4,9173,42.5899949274041,42.5899949274041,42.3462436557072,42.3979484709156,12418.7659778206,0.0,1.0
2015-12-02,56.81,57.46,56.81,57.4,9085,41.9621507427302,42.4422668839514,41.9621507427302,42.3979484709156,12299.6281378503,0.0,1.0
2015-12-03,56.22,56.75,56.14,56.75,25478,41.5263530145449,41.9178323296944,41.4672617971638,41.9178323296944,34493.1123496037,0.0,1.0
2015-12-04,57.11,57.11,56.4,56.42,50739,42.1837428079092,42.1837428079092,41.6593082536523,41.6740810579975,68692.4416165532,0.0,1.0
2015-12-07,56.67,56.9,56.56,56.9,19804,41.8587411123134,42.0286283622839,41.7774906884144,42.0286283622839,26811.4293496959,0.0,1.0
2015-12-08,56.5,56.5899,56.12,56.12,15453,41.7331722753786,41.7995760309106,41.4524889928185,41.4524889928185,20920.8754666154,0.0,1.0
2015-12-09,56.17,56.628,56.0,56.2601,22708,41.4894210036817,41.8277182231883,41.3638521667469,41.5559724872571,30742.9780687181,0.0,1.0
2015-12-10,55.9633,56.33,55.81,56.23,28535,41.3367440707734,41.6076034384438,41.2235105254669,41.5337394167175,38631.7984494835,0.0,1.0
2015-12-11,55.44,55.965,55.3,55.36,39380,40.9502136450795,41.3379997591427,40.8468040146626,40.8911224276984,53314.1833867412,0.0,1.0
2015-12-14,55.79,55.93,55.21,55.4988,20443,41.2087377211216,41.3121473515385,40.7803263951089,40.9936456898546,27676.5325285717,0.0,1.0
2015-12-15,56.17,56.32,56.07,56.14,119297,41.4894210036817,41.6002170362712,41.4155569819554,41.4672617971638,161508.941988016,0.0,1.0
2015-12-16,57.1925,57.29,56.48,56.51,17923,42.2446806258335,42.3166980470166,41.7183994710333,41.7405586775512,24264.8580203292,0.0,1.0
2015-12-17,56.645,56.86,56.49,56.86,11430,41.8402751068818,41.9990827535934,41.725785873206,41.9990827535934,15474.3808052426,0.0,1.0
2015-12-18,56.5001,56.55,56.356,56.49,6105,41.7332461394003,41.7701042862418,41.6268080840927,41.725785873206,8265.18764794453,0.0,1.0
2015-12-21,56.31,56.75,56.31,56.75,22394,41.5928306340986,41.9178323296944,41.5928306340986,41.9178323296944,30317.8725942784,0.0,1.0
2015-12-22,56.82,56.9199,56.66,56.73,17753,41.9695371449029,42.0433273026075,41.8513547101407,41.9030595253492,24034.7053749319,0.0,1.0
2015-12-23,56.71,56.7399,56.44,56.445,28580,42.2575588180215,42.279838856968,42.0563678308787,42.0600935898999,38354.6008178019,0.499935,1.0
2015-12-24,56.755,56.755,56.54,56.6,1849,42.2910906492119,42.2910906492119,42.1308830113019,42.1755921195559,2481.3735798501,0.0,1.0
2015-12-28,56.72,56.76,56.29,56.29,9130,42.2650103360638,42.2948164082331,41.9445950602438,41.9445950602438,12252.5369302495,0.0,1.0
2015-12-29,57.43,57.43,57.26,57.26,19907,42.7940681170688,42.7940681170688,42.6673923103493,42.6673923103493,26715.3617382779,0.0,1.0
2015-12-30,57.22,57.38,57.22,57.28,35851,42.63758623818,42.7568105268572,42.63758623818,42.6822953464339,48112.3440839404,0.0,1.0
2015-12-31,56.845,57.048,56.673,57.0,24165,42.3581543115928,42.509420127852,42.2299882012649,42.4736528412489,32429.6336165915,0.0,1.0
2016-01-04,55.86,56.15,55.5,55.77,25787,41.6241797844239,41.8402738076513,41.3559251349002,41.557116122043,34606.3712837179,0.0,1.0
2016-01-05,56.48,56.575,55.95,55.99,16528,42.086173903048,42.1569633244501,41.6912434468048,41.7210495189741,22180.7152665021,0.0,1.0
2016-01-06,56.0205,56.185,55.87,56.006,9987,41.7437766490032,41.8663541207994,41.6316313024662,41.7329719478418,13402.6381514132,0.0,1.0
2016-01-07,55.37,55.72,55.29,55.5116,28884,41.25905540035,41.5198585318313,41.1994432560114,41.3645688958293,38762.5713793349,0.0,1.0
2016-01-08,54.4499,55.2,54.4499,55.17,8592,40.5734412252757,41.1323795936305,40.5734412252757,41.1100250395035,11530.5363970103,0.0,1.0
2016-01-11,54.59,54.81,54.4,54.78,11603,40.6778369930487,40.8417703899798,40.5362581502445,40.8194158358529,15571.3237679831,0.0,1.0
2016-01-12,54.49,54.83,54.46,54.83,10848,40.6033218126255,40.8566734260645,40.5809672584985,40.8566734260645,14558.1074062811,0.0,1.0
2016-01-13,53.83,54.96,53.82,54.75,14663,40.111521621832,40.9535431606147,40.1040701037897,40.7970612817259,19677.8695518345,0.0,1.0
2016-01-14,54.2599,54.4,53.758,53.758,15130,40.4318623824716,40.5362581502445,40.0578706919273,40.0578706919273,20304.587486821,0.0,1.0
2016-01-15,53.25,53.2924,52.514,52.514,18630,39.6793335753772,39.7109280118767,39.1309018474622,39.1309018474622,25001.6169781543,0.0,1.0
2016-01-19,53.4575,53.52,53.17,53.45,73141,39.8339525747555,39.88052456252,39.6197214310386,39.8283639362237,98155.8382930318,0.0,1.0
2016-01-20,52.1594,52.63,51.12,51.57,156957,38.8666710176813,39.2173394567531,38.0921602323621,38.4274785442667,210637.616534631,0.0,1.0
2016-01-21,52.22,52.5899,51.85,51.85,42197,38.9118272170178,39.1874588694034,38.6361210494518,38.6361210494518,56628.7295559409,0.0,1.0
2016-01-22,53.2799,53.2799,52.76,52.92,10703,39.7016136143238,39.7016136143238,39.3142091913033,39.4334334799805,14363.5161844973,0.0,1.0
2016-01-25,52.94,53.4199,52.94,53.05,21761,39.4483365160652,39.8059348669163,39.4483365160652,39.5303032145307,29203.4453602585,0.0,1.0
2016-01-26,53.94,53.94,53.19,53.19,64111,40.1934883202976,40.1934883202976,39.6346244671233,39.6346244671233,86037.502205392,0.0,1.0
2016-01-27,53.39,54.04,53.24,53.77,14135,39.7836548279698,40.2680035007209,39.6718820573349,40.0668125135781,18969.2891028562,0.0,1.0
2016-01-28,53.42,53.95,53.42,53.9,21219,39.8060093820967,40.2009398383399,39.8060093820967,40.1636822481283,28476.0767933149,0.0,1.0
2016-01-29,54.6695,54.6695,53.9245,53.96,10602,40.7370765614852,40.7370765614852,40.181938467332,40.2083913563823,14227.9733334617,0.0,1.0
2016-02-01,55.0,55.0,54.51,54.51,7369,40.983349232784,40.983349232784,40.6182248487101,40.6182248487101,9889.26009189582,0.0,1.0
2016-02-02,54.2376,54.3399,54.1144,54.32,8004,40.4152454972372,40.4914745268102,40.3234427949557,40.4766460059059,10741.4354424663,0.0,1.0
2016-02-03,54.56,54.64,53.928,54.5,12389,40.6554824389217,40.7150945832603,40.1845464986468,40.6107733306678,16626.1423908939,0.0,1.0
2016-02-04,54.438,54.69,54.35,54.64,8313,40.5645739188054,40.7523521734719,40.4990005600329,40.7150945832603,11156.1160461297,0.0,1.0
2016-02-05,53.42,54.22,53.41,54.22,14159,39.8060093820967,40.4021308254827,39.7985578640544,40.4021308254827,19001.4973050825,0.0,1.0
2016-02-08,52.23,53.32,51.7201,52.87,15781,38.9192787350601,39.7314942016735,38.539325830082,39.3961758897689,21178.234972209,0.0,1.0
2016-02-09,52.245,52.245,51.65,51.65,9821,38.9304560121236,38.9304560121236,38.4870906886053,38.4870906886053,13179.8647526814,0.0,1.0
2016-02-10,52.18,52.73,52.13,52.34,85152,38.8820211448485,39.2918546371764,38.8447635546369,39.0012454335257,114274.701498862,0.0,1.0
2016-02-11,51.59,51.77,51.23,51.44,27154,38.4423815803514,38.5765089051132,38.1741269308277,38.3306088097165,36440.8968021901,0.0,1.0
2016-02-12,52.06,52.21,51.7775,51.94,21045,38.7926029283406,38.9043756989755,38.582097543645,38.7031847118327,28242.5673271743,0.0,1.0
2016-02-16,52.99,53.0499,52.654,52.8001,8147,39.4855941062768,39.5302286993503,39.2352231000547,39.3440897786531,10933.3426473979,0.0,1.0
2016-02-17,53.63,53.91,53.29,53.29,5917,39.9624912609856,40.1711337661706,39.7091396475465,39.7091396475465,7940.66385720553,0.0,1.0
2016-02-18,53.82,53.9437,53.71,53.71,2801,40.1040701037897,40.1962453819733,40.0221034053242,40.0221034053242,3758.96560149277,0.0,1.0
2016-02-19,54.214,54.3,53.685,53.87,6954,40.3976599146573,40.4617429698213,40.0034746102183,40.1413276940013,9332.3265950663,0.0,1.0
2016-02-22,54.675,54.75,54.632,54.75,4161,40.7411748964084,40.7970612817259,40.7091333688265,40.7970612817259,5584.0970609823,0.0,1.0
2016-02-23,54.18,54.57,54.18,54.57,3715,40.3723247533134,40.662933956964,40.3723247533134,40.662933956964,4985.56130294382,0.0,1.0
2016-02-24,54.0891,54.17,53.59,53.77,7058,40.3045904543087,40.3648732352711,39.9326851888163,40.0668125135781,9471.8954713802,0.0,1.0
2016-02-25,54.91,54.91,54.49,54.49,4774,40.9162855704031,40.9162855704031,40.6033218126255,40.6033218126255,6406.74822617867,0.0,1.0
2016-02-26,54.6777,54.8299,54.6,54.8299,7785,40.7431868062799,40.8565989108841,40.685288511091,40.8565989108841,10447.5355971514,0.0,1.0
2016-02-29,54.1736,54.9,54.1736,54.57,98594,40.3675557817663,40.9088340523607,40.3675557817663,40.662933956964,132313.978762434,0.0,1.0
2016-03-01,55.61,55.61,54.79,54.79,6443,41.4378918333658,41.4378918333658,40.8268673538952,40.8268673538952,8646.56028933162,0.0,1.0
2016-03-02,55.95,55.95,55.48,55.5,3273,41.6912434468048,41.6912434468048,41.3410220988156,41.3559251349002,4392.39357860972,0.0,1.0
2016-03-03,56.3005,56.3005,55.96,56.0005,16153,41.9524191541883,41.9524191541883,41.6986949648471,41.7288736129185,21677.4621067164,0.0,1.0
2016-03-04,56.5099,56.5099,56.16,56.16,16307,42.1084539419945,42.1084539419945,41.8477253256936,41.8477253256936,21884.1314043351,0.0,1.0
2016-03-07,56.3,56.32,56.12,56.2299,5800,41.9520465782862,41.9669496143708,41.8179192535243,41.8998114368095,7783.64887135238,0.0,1.0
2016-03-08,55.995,56.2224,55.99,56.052,14182,41.7247752779953,41.8942227982777,41.7210495189741,41.7672489308365,19032.3634988827,0.0,1.0
2016-03-09,56.08,56.394,56.08,56.17,18017,41.788113181355,42.022090847884,41.788113181355,41.8551768437359,24178.9658129579,0.0,1.0
2016-03-10,56.16,56.732,55.91,56.52,36943,41.8477253256936,42.2739521577146,41.6614373746355,42.1159799752173,49577.8172852365,0.0,1.0
2016-03-11,57.26,57.26,56.89,56.89,32715,42.6673923103493,42.6673923103493,42.3916861427833,42.3916861427833,43903.8056597058,0.0,1.0
2016-03-14,57.43,57.465,57.19,57.19,14542,42.7940681170688,42.8201484302169,42.615231684053,42.615231684053,19515.486532277,0.0,1.0
2016-03-15,57.415,57.415,57.0,57.0,9177,42.7828908400053,42.7828908400053,42.4736528412489,42.4736528412489,12315.611326276,0.0,1.0
2016-03-16,58.16,58.16,57.19,57.2,5554,43.3380289341585,43.3380289341585,42.615231684053,42.6226832020954,7453.51479853296,0.0,1.0
2016-03-17,58.972,58.98,58.18,58.18,16371,43.9430921991952,43.9490534136291,43.3529319702431,43.3529319702431,21970.0199436052,0.0,1.0
2016-03-18,58.76,59.02,58.76,58.85,2255,43.785120016698,43.9788594857984,43.785120016698,43.8521836790789,3026.22900084476,0.0,1.0
2016-03-21,58.065,58.365,57.9601,58.22,23283,43.5547362173208,43.7797671458525,43.4760504026442,43.6710021970622,31039.7332738837,0.385823,1.0
2016-03-22,57.7661,57.94,57.7661,57.8399,3911,43.3305304021937,43.4609733304326,43.3305304021937,43.3858880106125,5213.94995636984,0.0,1.0
2016-03-23,57.46,57.68,57.46,57.61,6548,43.1009238447818,43.265946525705,43.1009238447818,43.2134393090476,8729.46671294036,0.0,1.0
2016-03-24,57.34,57.34,57.0698,57.0698,5354,43.010911473369,43.010911473369,42.8082336170715,42.8082336170715,7137.68551940788,0.0,1.0
2016-03-28,57.709,57.72,57.26,57.26,6794,43.2876995154631,43.2959506495093,42.9509032257606,42.9509032257606,9057.42163221088,0.0,1.0
2016-03-29,58.56,58.6099,57.5,57.5,15462,43.9260372493982,43.963467393844,43.130927968586,43.130927968586,20613.1665112223,0.0,1.0
2016-03-30,58.99,59.67,58.86,59.04,5565,44.2485815802937,44.7586516849657,44.1510681779299,44.286086735049,7418.98018593664,0.0,1.0
2016-03-31,59.08,59.08,58.78,58.78,10038,44.3160908588532,44.3160908588532,44.0910599303215,44.0910599303215,13382.160486331,0.0,1.0
2016-04-01,58.91,58.91,58.46,58.46,3344,44.1885733326852,44.1885733326852,43.8510269398876,43.8510269398876,4458.05386195366,0.0,1.0
2016-04-04,58.5801,58.82,58.5332,58.82,1982,43.9411143216098,44.1210640541257,43.9059344864493,44.1210640541257,2642.30345526081,0.0,1.0
2016-04-05,58.3114,58.43,58.21,58.43,6389,43.7395616199549,43.8285238470344,43.6635011661111,43.8285238470344,8517.49585048503,0.0,1.0
2016-04-06,58.73,58.73,58.28,58.34,4134,44.0535547755662,44.0535547755662,43.7160083827685,43.7610145684749,5511.24242383865,0.0,1.0
2016-04-07,58.105,58.44,58.105,58.44,3063,43.584740341125,43.8360248779855,43.584740341125,43.8360248779855,4083.43868994141,0.0,1.0
2016-04-08,58.8195,59.02,58.795,59.0,4203,44.1206890025781,44.2710846731469,44.102311476748,44.2560826112448,5603.2297792438,0.0,1.0
2016-04-11,58.86,59.15,58.86,59.08,23302,44.1510681779299,44.3685980755106,44.1510681779299,44.3160908588532,31065.0631253721,0.0,1.0
2016-04-12,59.3068,59.36,58.83,58.87,13590,44.4862142408232,44.5261197254829,44.1285650850768,44.158569208881,18117.5095645784,0.0,1.0
2016-04-13,59.11,59.31,59.0601,59.31,13893,44.3385939517064,44.4886145707276,44.3011638072606,44.4886145707276,18521.4540383141,0.0,1.0
2016-04-14,58.71,59.02,58.7,59.02,9818,44.0385527136641,44.2710846731469,44.031051682713,44.2710846731469,13088.8674690972,0.0,1.0
2016-04-15,58.97,58.97,58.63,58.63,2912,44.2335795183916,44.2335795183916,43.9785444660556,43.9785444660556,3882.13302811276,0.0,1.0
2016-04-18,59.3,59.34,58.94,58.94,61432,44.4811135397765,44.5111176635807,44.2110764255384,44.2110764255384,81898.0756123019,0.0,1.0
2016-04-19,59.449,59.68,59.26,59.68,2632,44.5928789009473,44.7661527159167,44.4511094159723,44.7661527159167,3508.85100617884,0.0,1.0
2016-04-20,58.99,59.33,58.99,59.18,15761,44.2485815802937,44.5036166326297,44.2485815802937,44.3911011683638,21011.7783846446,0.0,1.0
2016-04-21,58.22,58.78,58.06,58.64,9916,43.6710021970622,44.0910599303215,43.5509857018453,43.9860454970066,13219.5161767741,0.0,1.0
2016-04-22,58.5,58.5,58.25,58.43,9027,43.8810310636918,43.8810310636918,43.6935052899154,43.8285238470344,12034.3457571339,0.0,1.0
2016-04-25,58.76,58.8531,58.54,58.5701,5948,44.0760578684193,44.1458924665737,43.9110351874961,43.9336132906587,7929.57666593912,0.0,1.0
2016-04-26,59.09,59.29,59.03,59.26,3845,44.3235918898043,44.4736125088254,44.2785857040979,44.4511094159723,5125.96205119971,0.0,1.0
2016-04-27,59.15,59.1615,58.75,59.0,5714,44.3685980755106,44.3772242611043,44.0685568374683,44.2560826112448,7617.61954760863,0.0,1.0
2016-04-28,58.76,59.15,58.62,58.95,9532,44.0760578684193,44.3685980755106,43.9710434351045,44.2185774564895,12707.5865466933,0.0,1.0
2016-04-29,58.2155,58.69,58.03,58.64,12526,43.6676267331342,44.0235506517619,43.5284826089921,43.9860454970066,16699.0378812295,0.0,1.0
2016-05-02,59.18,59.24,58.885,58.91,9472,44.3911011683638,44.4361073540702,44.1698207553076,44.1885733326852,12627.5975419932,0.0,1.0
2016-05-03,58.85,59.035,58.72,58.87,3245,44.1435671469789,44.2823362195735,44.0460537446151,44.158569208881,4326.07200419845,0.0,1.0
2016-05-04,59.19,59.2,58.88,58.88,3320,44.3986021993149,44.4061032302659,44.1660702398321,44.1660702398321,4426.05826007361,0.0,1.0
2016-05-05,59.2701,59.38,59.24,59.24,2251,44.4586854572328,44.541121787385,44.4361073540702,44.4361073540702,3000.92082633305,0.0,1.0
2016-05-06,59.62,59.62,59.25,59.25,4576,44.7211465302104,44.7211465302104,44.4436083850212,44.4436083850212,6100.4947584629,0.0,1.0
2016-05-09,59.97,60.07,59.85,59.86,8433,44.9836826134974,45.058692923008,44.8936702420847,44.9011712730358,11242.4546106026,0.0,1.0
2016-05-10,60.392,60.51,60.21,60.3,6915,45.3002261196321,45.3887382848546,45.1637073563228,45.2312166348823,9218.73279168946,0.0,1.0
2016-05-11,59.36,59.78,59.36,59.78,4349,44.5261197254829,44.8411630254273,44.5261197254829,44.8411630254273,5797.86969068076,0.0,1.0
2016-05-12,59.538,59.6801,59.1446,59.38,5313,44.6596380764117,44.7662277262262,44.3645475187971,44.541121787385,7083.02636619611,0.0,1.0
2016-05-13,59.0798,59.3273,59.02,59.19,3424,44.3159408382342,44.5015913542729,44.2710846731469,44.3986021993149,4564.7058682205,0.0,1.0
2016-05-16,59.7,59.7308,59.46,59.46,5392,44.7811547778188,44.8042579531481,44.6011300349934,44.6011300349934,7188.34522238462,0.0,1.0
2016-05-17,58.91,59.6,58.76,59.6,21004,44.1885733326852,44.7061444683083,44.0760578684193,44.7061444683083,28001.4842453573,0.0,1.0
2016-05-18,58.38,58.99,58.38,58.84,5159,43.7910186922791,44.2485815802937,43.7910186922791,44.1360661160278,6877.72125413246,0.0,1.0
2016-05-19,57.9,58.02,57.777,58.01,27858,43.4309692066283,43.520981578041,43.3387065259303,43.51348054709,37138.8948822683,0.0,1.0
2016-05-20,58.2299,58.32,58.1974,58.32,4641,43.6784282177037,43.7460125065728,43.6540498671128,43.7460125065728,6187.14951355472,0.0,1.0
2016-05-23,58.25,58.36,58.2285,58.336,8490,43.6935052899154,43.776016630377,43.6773780733706,43.7580141560945,11318.4441650678,0.0,1.0
2016-05-24,58.96,58.98,58.71,58.71,35517,44.2260784874405,44.2410805493426,44.0385527136641,44.0385527136641,47349.4913322393,0.0,1.0
2016-05-25,59.0,59.06,58.78,58.97,21800,44.2560826112448,44.3010887969511,44.0910599303215,44.2335795183916,29062.6717077122,0.0,1.0
2016-05-26,58.9838,59.06,58.85,58.85,7927,44.243930941104,44.3010887969511,44.1435671469789,44.1435671469789,10567.8806709649,0.0,1.0
2016-05-27,59.13,59.17,58.9899,59.04,11458,44.3535960136085,44.3836001374127,44.2485065699842,44.286086735049,15275.2335975673,0.0,1.0
2016-05-31,59.09,59.32,58.9001,59.32,6490,44.3235918898043,44.4961156016786,44.1811473120437,44.4961156016786,8652.14400839691,0.0,1.0
2016-06-01,59.03,59.03,58.74,58.74,6898,44.2785857040979,44.2785857040979,44.0610558065172,44.0610558065172,9196.06924035777,0.0,1.0
2016-06-02,59.0,59.076,58.81,58.81,8659,44.2560826112448,44.3130904464728,44.1135630231746,44.1135630231746,11543.7465283064,0.0,1.0
2016-06-03,59.63,59.6893,59.475,59.55,23425,44.7286475611614,44.7731286747012,44.61238158142,44.668639313553,31229.0405850074,0.0,1.0
2016-06-06,59.75,59.82,59.45,59.79,11551,44.8186599325741,44.8711671492315,44.5936290040424,44.8486640563784,15399.2165548525,0.0,1.0
2016-06-07,59.94,60.09,59.71,59.71,33654,44.9611795206442,45.0736949849101,44.7886558087699,44.7886558087699,44865.8327363005,0.0,1.0
2016-06-08,60.21,60.26,60.02,60.06,12211,45.1637073563228,45.2012125110781,45.0211877682527,45.0511918920569,16279.0956065539,0.0,1.0
2016-06-09,60.2199,60.2199,59.95,59.95,5632,45.1711333769644,45.1711333769644,44.9686805515953,44.9686805515953,7508.30124118511,0.0,1.0
2016-06-10,59.48,59.66,59.46,59.66,5340,44.6161320968955,44.7511506540146,44.6011300349934,44.7511506540146,7119.02141831118,0.0,1.0
2016-06-13,59.2901,59.7,59.2901,59.7,3074,44.473687519135,44.7811547778188,44.473687519135,44.7811547778188,4098.10334080309,0.0,1.0
2016-06-14,58.93,59.0799,58.77,59.06,7932,44.2035753945873,44.3160158485437,44.0835588993704,44.3010887969511,10574.5464213566,0.0,1.0
2016-06-15,59.36,59.67,59.2701,59.45,9939,44.5261197254829,44.7586516849657,44.4586854572328,44.5936290040424,13250.1786285758,0.0,1.0
2016-06-16,59.32,59.32,58.821,58.87,3675,44.4961156016786,44.4961156016786,44.1218141572208,44.158569208881,4899.32653788269,0.0,1.0
2016-06-17,59.49,59.56,59.12,59.25,5657,44.6236331278466,44.676140344504,44.3460949826574,44.4436083850212,7541.6299931435,0.0,1.0
2016-06-20,59.7446,59.9999,59.7446,59.96,7586,45.1393687611959,45.332257839786,45.1393687611959,45.3021118380792,10040.5155862439,0.432953,1.0
2016-06-21,60.1499,60.18,59.87,59.92,7453,45.4455886732702,45.468330393856,45.2341133379887,45.2718902824834,9864.48229162615,0.0,1.0
2016-06-22,60.0401,60.1532,59.968,59.968,1517,45.3626305031598,45.4480819516068,45.3081561491984,45.3081561491984,2007.83840552756,0.0,1.0
2016-06-23,60.49,60.49,60.43,60.49,1555,45.7025474497233,45.7025474497233,45.6572151163297,45.7025474497233,2058.13363256121,0.0,1.0
2016-06-24,58.45,58.86,57.35,57.35,6315,44.1612481143384,44.4710190591952,43.3301553354544,43.3301553354544,8358.27259782895,0.0,1.0
2016-06-27,57.989,58.01,57.43,57.9,17427,43.812944686097,43.8288110027848,43.3905984466459,43.7457017248964,23065.6558293531,0.0,1.0
2016-06-28,59.359,59.44,59.0174,59.2199,8518,44.8480329652526,44.909231615334,44.5899408804646,44.7429375056682,11274.0722071745,0.0,1.0
2016-06-29,60.26,60.295,60.06,60.06,2143,45.5287735050476,45.5552173661939,45.3776657270687,45.3776657270687,2836.38609297663,0.0,1.0
2016-06-30,60.9,60.9,60.35,60.39,3933,46.0123183945801,46.0123183945801,45.5967720051381,45.6269935607339,5205.55599798278,0.0,1.0
2016-07-01,61.0,61.19,60.87,61.19,5540,46.0878722835696,46.2314246726495,45.9896522278833,46.2314246726495,7332.51467806372,0.0,1.0
2016-07-05,60.884,60.884,60.57,60.57,25471,46.0002297723418,46.0002297723418,45.7629905609149,45.7629905609149,33712.3612572132,0.0,1.0
2016-07-06,60.87,60.88,60.42,60.72,9013,45.9896522278833,45.9972076167822,45.6496597274307,45.8763213943991,11929.2337172181,0.0,1.0
2016-07-07,60.44,60.8499,60.3704,60.76,6836,45.6647705052286,45.9744658961964,45.6121849984919,45.9065429499949,9047.84663163242,0.0,1.0
2016-07-08,61.4,61.43,61.04,61.04,11647,46.3900878395274,46.4127540062242,46.1180938391654,46.1180938391654,15415.4870858137,0.0,1.0
2016-07-11,61.8,61.91,61.5799,61.7,6346,46.6923033954852,46.7754126733736,46.5260092858194,46.6167495064958,8399.30291461957,0.0,1.0
2016-07-12,62.1081,62.21,62.04,62.04,8214,46.9250849274618,47.002074340342,46.8736327290599,46.8736327290599,10871.7103909053,0.0,1.0
2016-07-13,62.1647,62.19,62.01,62.05,21041,46.9678484286298,46.9869635625441,46.8509665623631,46.8811881179589,27848.9966319745,0.0,1.0
2016-07-14,62.087,62.31,61.98,62.3,8571,46.909143056885,47.0776282293315,46.8283003956663,47.0700728404325,11344.2208133004,0.0,1.0
2016-07-15,61.73,61.8,61.48,61.795,2995,46.6394156731926,46.6923033954852,46.450530950719,46.6885257010358,3964.05802541532,0.0,1.0
2016-07-18,61.85,61.87,61.75,61.75,2257,46.73008033998,46.7451911177779,46.6545264509905,46.6545264509905,2987.27177407758,0.0,1.0
2016-07-19,61.9,61.9,61.599,61.599,7073,46.7678572844747,46.7678572844747,46.5404400786164,46.5404400786164,9361.53002128966,0.0,1.0
2016-07-20,62.2,62.265,62.1108,62.25,7860,46.9945189514431,47.0436289792862,46.9271248824645,47.0322958959378,10403.1706443287,0.0,1.0
2016-07-21,61.9103,62.17,61.9103,61.94,6785,46.7756393350406,46.9718527847462,46.7756393350406,46.7980788400705,8980.34514271884,0.0,1.0
2016-07-22,62.4901,62.51,62.29,62.29,8672,47.2137007834015,47.2287360073104,47.0625174515336,47.0625174515336,11477.9002325214,0.0,1.0
2016-07-25,62.407,62.407,62.26,62.283,11812,47.1509155016512,47.1509155016512,47.0398512848368,47.0572286793043,15633.8742558283,0.0,1.0
2016-07-26,62.48,62.66,62.3517,62.65,18859,47.2060698406136,47.3420668407946,47.1091342010401,47.3345114518956,24960.991753358,0.0,1.0
2016-07-27,61.97,62.3,61.71,62.3,18612,46.8207450067673,47.0700728404325,46.6243048953947,47.0700728404325,24634.0727776394,0.0,1.0
2016-07-28,62.6,62.6,62.12,62.23,8674,47.2967345074009,47.2967345074009,46.9340758402515,47.0171851181399,11480.5473497337,0.0,1.0
2016-07-29,63.03,63.21,62.78,62.82,6690,47.6216162300556,47.7576132302366,47.4327315075819,47.4629530631777,8854.60707513471,0.0,1.0
2016-08-01,62.829,63.88,62.78,63.88,4211,47.4697529131868,48.263824286466,47.4327315075819,48.263824286466,5573.50529049211,0.0,1.0
2016-08-02,62.38,62.855,62.32,62.79,11212,47.1305159516241,47.489396924324,47.0851836182304,47.4402868964809,14839.7390921391,0.0,1.0
2016-08-03,61.9302,62.16,61.8401,62.16,7457,46.7906745589495,46.9642973958473,46.72260050497,46.9642973958473,9869.77652605075,0.0,1.0
2016-08-04,61.93,61.99,61.81,61.9,6560,46.7905234511715,46.8358557845652,46.6998587843842,46.7678572844747,8682.54445633538,0.0,1.0
2016-08-05,62.0125,62.075,61.99,62.04,4014,46.8528554095878,46.9000765902063,46.8358557845652,46.8736327290599,5312.76424508083,0.0,1.0
2016-08-08,61.9501,62.0,61.9501,61.97,2354,46.8057097828584,46.8434111734642,46.8057097828584,46.8207450067673,3115.65695887401,0.0,1.0
2016-08-09,62.1,62.135,61.93,61.93,2841,46.9189650624536,46.9454089235999,46.7905234511715,46.7905234511715,3760.23000006842,0.0,1.0
2016-08-10,62.2099,62.39,62.13,62.36,6687,47.001998786453,47.138071340523,46.9416312291505,47.1154051738262,8850.63639931627,0.0,1.0
2016-08-11,61.84,61.97,61.79,61.87,3536,46.722524951081,46.8207450067673,46.6847480065863,46.7451911177779,4680.10323134176,0.0,1.0
2016-08-12,61.9729,62.249,61.89,62.07,5209,46.822936069548,47.0315403570479,46.7603018955758,46.8962988957568,6894.41677942851,0.0,1.0
2016-08-15,62.09,62.235,62.09,62.23,1256,46.9114096735547,47.0209628125894,46.9114096735547,47.0171851181399,1662.38960932275,0.0,1.0
2016-08-16,61.6,61.92,61.5784,61.92,23473,46.5411956175063,46.7829680622726,46.5248759774846,46.7829680622726,31067.8911621281,0.0,1.0
2016-08-17,61.5205,61.5205,61.15,61.37,1897,46.4811302757597,46.4811302757597,46.2012031170538,46.3674216728306,2510.79067586406,0.0,1.0
2016-08-18,61.62,61.6599,61.5,61.5103,3376,46.5563063953042,46.586452397011,46.4656417285169,46.4734237790828,4468.33385435796,0.0,1.0
2016-08-19,61.267,61.33,61.075,61.33,3766,46.2896011671714,46.3372001172348,46.1445377003117,46.3372001172348,4984.52171075595,0.0,1.0
2016-08-22,61.375,61.45,61.19,61.2,15645,46.37119936728,46.4278647840221,46.2314246726495,46.2389800615485,20707.0743931962,0.0,1.0
2016-08-23,61.58,61.89,61.58,61.81,8076,46.5260848397084,46.7603018955758,46.5260848397084,46.6998587843842,10689.0593032568,0.0,1.0
2016-08-24,61.28,61.64,61.28,61.63,4248,46.2994231727401,46.5714171731021,46.2994231727401,46.5638617842032,5622.47695891961,0.0,1.0
2016-08-25,61.51,61.75,61.51,61.6332,4287,46.4731971174158,46.6545264509905,46.4731971174158,46.5662795086508,5674.09574455942,0.0,1.0
2016-08-26,60.9645,61.86,60.82,61.64,5507,46.0610506529783,46.7376357288789,45.9518752833885,46.5714171731021,7288.83724406082,0.0,1.0
2016-08-29,61.2137,61.22,60.99,60.99,4233,46.2493309443401,46.2540908393464,46.0803168946706,46.0803168946706,5602.62357982738,0.0,1.0
2016-08-30,60.89,60.8985,60.75,60.75,3837,46.0047630056812,46.0111850862453,45.8989875610959,45.8989875610959,5078.4943717925,0.0,1.0
2016-08-31,61.03,61.03,60.75,60.8,4626,46.1105384502664,46.1105384502664,45.8989875610959,45.9367645055907,6122.78211204382,0.0,1.0
2016-09-01,60.99,61.05,60.845,61.03,6064,46.0803168946706,46.1256492280643,45.9707637556359,46.1105384502664,8026.05938768564,0.0,1.0
2016-09-02,61.31,61.72,61.17,61.51,5575,46.3220893394369,46.6318602842937,46.2163138948517,46.4731971174158,7378.83922927892,0.0,1.0
2016-09-06,61.84,61.84,61.46,61.46,10652,46.722524951081,46.722524951081,46.4354201729211,46.4354201729211,14098.5462726958,0.0,1.0
2016-09-07,61.99,61.99,61.75,61.75,4743,46.8358557845652,46.8358557845652,46.6545264509905,46.6545264509905,6277.63846896322,0.0,1.0
2016-09-08,61.59,61.8,61.59,61.8,7669,46.5336402286074,46.6923033954852,46.5336402286074,46.6923033954852,10150.3709505543,0.0,1.0
2016-09-09,59.67,60.73,59.67,60.73,3594,45.0830055600098,45.883876783298,45.0830055600098,45.883876783298,4756.86963049838,0.0,1.0
2016-09-12,60.18,60.35,59.35,59.35,14231,45.468330393856,45.5967720051381,44.8412331152435,44.8412331152435,18835.562524102,0.0,1.0
2016-09-13,58.91,59.55,58.8899,59.55,5916,44.5087960036899,44.9923408932224,44.493609672003,44.9923408932224,7830.17271397562,0.0,1.0
2016-09-14,59.01,59.23,58.83,58.83,4670,44.5843498926793,44.7505684484562,44.4483528924983,44.4483528924983,6181.01869071437,0.0,1.0
2016-09-15,59.3,59.42,59.04,59.04,11158,44.8034561707488,44.8941208375361,44.6070160593762,44.6070160593762,14768.266927407,0.0,1.0
2016-09-16,59.15,59.254,58.986,59.02,7079,44.6901253372646,44.7687013818136,44.5662169593219,44.5919052815783,9369.47137292655,0.0,1.0
2016-09-19,59.18,59.2945,59.14,59.21,5067,44.9802288492785,45.0672554833313,44.9498265317055,45.0030305874583,6666.59702877012,0.353969,1.0
2016-09-20,59.4,59.58,59.37,59.58,21327,45.1474415959301,45.2842520250087,45.1246398577504,45.2842520250087,28059.7029470259,0.0,1.0
2016-09-21,59.98,60.08,58.97,59.45,3338,45.5882752007389,45.6642809946714,44.8206166820202,45.1854444928964,4391.77045234549,0.0,1.0
2016-09-22,60.86,60.8738,60.49,60.49,8366,46.2571261873452,46.2676149869079,45.9759047497948,45.9759047497948,11007.0556034519,0.0,1.0
2016-09-23,60.84,60.9718,60.73,60.73,6651,46.2419250285587,46.3421006649618,46.1583186552329,46.1583186552329,8750.64867541939,0.0,1.0
2016-09-26,60.89,60.97,60.73,60.73,8694,46.279927925525,46.340732560671,46.1583186552329,46.1583186552329,11438.6016514954,0.0,1.0
2016-09-27,60.77,61.07,60.77,60.98,3368,46.188720972806,46.4167383546036,46.188720972806,46.3483331400643,4431.24112747143,0.0,1.0
2016-09-28,61.14,61.14,60.79,60.79,3898,46.4699424103564,46.4699424103564,46.2039221315925,46.2039221315925,5128.55638802958,0.0,1.0
2016-09-29,60.31,60.82,60.31,60.69,5254,45.8390943207163,46.2267238697722,45.8390943207163,46.1279163376599,6912.63090372176,0.0,1.0
2016-09-30,60.4129,60.74,60.37,60.47,6365,45.9173042826728,46.1659192346262,45.8846977970758,45.9607035910083,8374.36157255216,0.0,1.0
2016-10-03,59.79,60.04,59.57,60.04,43978,45.443864192267,45.6338786770984,45.2766514456154,45.6338786770984,57861.3783562764,0.0,1.0
2016-10-04,58.93,59.56,58.8232,59.56,8753,44.7902143644472,45.2690508662222,44.7090401765272,45.2690508662222,11516.2273125764,0.0,1.0
2016-10-05,58.0669,58.91,58.06,58.91,25598,44.1342083570154,44.7750132056607,44.1289639572341,44.7750132056607,33679.0113957879,0.0,1.0
2016-10-06,57.86,58.01,57.5,57.87,5908,43.976952369369,44.0909610602678,43.7033315112118,43.9845529487622,7773.0916214671,0.0,1.0
2016-10-07,57.5101,58.02,57.26,58.02,20040,43.711008096399,44.098561639661,43.5209176057737,44.098561639661,26366.4109841234,0.0,1.0
2016-10-10,57.77,57.77,57.5,57.5,9289,43.9085471548297,43.9085471548297,43.7033315112118,43.7033315112118,12221.4367081598,0.0,1.0
2016-10-11,56.96,57.235,56.81,57.21,28502,43.2929002239761,43.5019161572906,43.1788915330773,43.4829147088074,37499.7727479782,0.0,1.0
2016-10-12,57.34,57.37,57.13,57.16,2754,43.5817222409198,43.6045239790995,43.4221100736614,43.4449118118412,3623.40797656066,0.0,1.0
2016-10-13,57.7,57.82,57.29,57.31,40097,43.8553430990769,43.946550051796,43.5437193439535,43.55892050274,52755.1886841514,0.0,1.0
2016-10-14,57.63,57.98,57.63,57.84,24248,43.8021390433241,44.068159322088,43.8021390433241,43.9617512105825,31902.8310151209,0.0,1.0
2016-10-17,57.56,57.83,57.56,57.62,11477,43.7489349875713,43.9541506311892,43.7489349875713,43.7945384639309,15100.1646140112,0.0,1.0
2016-10-18,58.086,58.235,58.0,58.18,10070,44.1487254636565,44.261974096616,44.0833604808745,44.2201709099531,13248.9899506049,0.0,1.0
2016-10-19,58.31,58.31,58.1,58.1,2030,44.3189784420654,44.3189784420654,44.1593662748071,44.1593662748071,2670.84901685481,0.0,1.0
2016-10-20,58.27,58.29,58.02,58.02,18466,44.2885761244924,44.3037772832789,44.098561639661,44.098561639661,24295.5162291827,0.0,1.0
2016-10-21,57.99,57.99,57.87,57.88,5298,44.0757599014813,44.0757599014813,43.9845529487622,43.9921535281555,6970.5212272398,0.0,1.0
2016-10-24,58.1118,58.37,58.0,58.37,5542,44.1683349584911,44.3645819184249,44.0833604808745,44.3645819184249,7291.54938493072,0.0,1.0
2016-10-25,58.02,58.1,57.9532,57.9532,4093,44.098561639661,44.1593662748071,44.0477897693141,44.0477897693141,5385.11577634816,0.0,1.0
2016-10-26,57.432,57.56,57.33,57.51,5364,43.6516475713377,43.7489349875713,43.5741216615265,43.7109320906051,7057.35671251685,0.0,1.0
2016-10-27,56.57,57.24,56.531,57.24,4936,42.9964776276392,43.5057164469872,42.9668353680055,43.5057164469872,6494.24174738687,0.0,1.0
2016-10-28,56.5,56.74,56.37,56.65,7395,42.9432735718864,43.1256874773245,42.8444660397741,43.0572822627852,9729.52141854253,0.0,1.0
2016-10-31,57.22,57.23,56.66,56.66,5905,43.4905152882007,43.498115867594,43.0648828421785,43.0648828421785,7769.14455395451,0.0,1.0
2016-11-01,56.5294,56.8578,56.3683,56.8578,4834,42.9656192753026,43.215222302577,42.8431739412772,43.215222302577,6360.04145195869,0.0,1.0
2016-11-02,56.2585,56.66,56.214,56.66,2322,42.7597195795393,43.0648828421785,42.7258970012393,43.0648828421785,3055.03025474723,0.0,1.0
2016-11-03,56.12,56.33,56.12,56.26,3619,42.6544515549427,42.8140637222011,42.6544515549427,42.7608596664483,4761.47910935841,0.0,1.0
2016-11-04,56.0106,56.0599,55.86,55.86,1968,42.5713012163805,42.6087720727893,42.4568364907181,42.4568364907181,2589.27628826122,0.0,1.0
2016-11-07,56.65,56.65,56.35,56.49,6323,43.0572822627852,43.0572822627852,42.8292648809876,42.9356729924931,8319.10262737585,0.0,1.0
2016-11-08,57.05,57.9099,56.5,56.5,13722,43.3613054385154,44.0148792605413,42.9432735718864,42.9432735718864,18053.8868026018,0.0,1.0
2016-11-09,56.358,56.71,55.91,56.14,10474,42.8353453445022,43.1028857391447,42.4948393876844,42.6696527137292,13780.5283756341,0.0,1.0
2016-11-10,55.23,55.5875,55.022,55.022,9645,41.9779999889431,42.2497207022519,41.8199079375634,41.8199079375634,12689.8220529875,0.0,1.0
2016-11-11,55.1,55.22,54.89,54.89,4865,41.8791924568308,41.9703994095498,41.7195802895725,41.7195802895725,6400.8278162555,0.0,1.0
2016-11-14,55.39,55.43,54.641,54.641,13748,42.0996092592352,42.1300115768082,41.5303258626804,41.5303258626804,18088.0947210443,0.0,1.0
2016-11-15,55.22,55.4,55.04,55.4,12778,41.9703994095498,42.1072098386284,41.8335889804713,42.1072098386284,16811.8762253058,0.0,1.0
2016-11-16,54.7696,54.81,54.62,54.81,9106,41.6280693136777,41.6587756544264,41.5143646459546,41.6587756544264,11980.6655898916,0.0,1.0
2016-11-17,54.79,55.16,54.7348,55.16,4457,41.6435744956399,41.9247959331903,41.6016192973892,41.9247959331903,5864.02663454281,0.0,1.0
2016-11-18,54.6916,54.83,54.535,54.83,13047,41.5687847944103,41.6739768132129,41.4497597211119,41.6739768132129,17165.7966122683,0.0,1.0
2016-11-21,54.6471,54.87,54.6471,54.87,5669,41.5349622161103,41.704379130786,41.5349622161103,41.704379130786,7458.64190963051,0.0,1.0
2016-11-22,55.2935,55.2935,54.9281,54.9281,12848,42.0262636680903,42.0262636680903,41.7485384970608,41.7485384970608,16903.9744672663,0.0,1.0
2016-11-23,55.04,55.06,54.75,54.88,20604,41.8335889804713,41.8487901392578,41.6131721780669,41.7119797101792,27108.4596764909,0.0,1.0
2016-11-25,55.26,55.38,55.2074,55.38,1714,42.0008017271229,42.0920086798419,41.9608226795144,42.0920086798419,2255.09123886165,0.0,1.0
2016-11-28,55.68,55.75,55.61,55.7,11890,42.3200260616395,42.3732301173923,42.2668220058868,42.3352272204261,15643.5442415782,0.0,1.0
2016-11-29,56.1,56.16,56.03,56.03,7111,42.6392503961562,42.6848538725157,42.5860463404034,42.5860463404034,9355.86569401703,0.0,1.0
2016-11-30,55.96,56.21,55.851,55.95,29156,42.5328422846507,42.722856769482,42.4499959692642,42.5252417052574,38360.2334657236,0.0,1.0
2016-12-01,55.36,55.67,55.35,55.47,40560,42.0768075210554,42.3124254822463,42.0692069416622,42.1604138943812,53364.3527702617,0.0,1.0
2016-12-02,55.6538,55.86,55.58,55.58,15576,42.3001125436292,42.4568364907181,42.244020267707,42.244020267707,20493.1745253845,0.0,1.0
2016-12-05,56.01,56.04,55.6615,55.8,5028,42.5708451816169,42.5936469197967,42.305964989762,42.4112330143586,6615.28515110641,0.0,1.0
2016-12-06,56.4041,56.4499,56.09,56.34,5934,42.8703840155051,42.9051946691262,42.631649816763,42.8216643015943,7807.29953990958,0.0,1.0
2016-12-07,57.43,57.43,56.63,56.63,12227,43.650127455459,43.650127455459,43.0420811039987,43.0420811039987,16086.9314921595,0.0,1.0
2016-12-08,57.55,57.67,57.2498,57.2527,23090,43.7413344081781,43.8325413608971,43.5131650147926,43.5153691828166,30379.2629552599,0.0,1.0
2016-12-09,57.42,57.61,57.36,57.61,3679,43.6425268760658,43.7869378845376,43.5969233997063,43.7869378845376,4840.42045961027,0.0,1.0
2016-12-12,57.33,57.35,57.12,57.35,10552,43.5741216615265,43.589322820313,43.4145094942682,43.589322820313,13883.1521309616,0.0,1.0
2016-12-13,57.585,57.67,57.31,57.62,11462,43.7679364360545,43.8325413608971,43.55892050274,43.7945384639309,15080.4292764482,0.0,1.0
2016-12-14,56.6809,57.3345,56.554,57.3345,1444,43.0807680531104,43.5775419222535,42.98431670061,43.5775419222535,1899.85516272825,0.0,1.0
2016-12-15,56.05,56.42,56.05,56.42,3738,42.60124749919,42.8824689367404,42.60124749919,42.8824689367404,4918.04612069127,0.0,1.0
2016-12-16,56.44,56.5365,56.17,56.17,2632,42.8976700955269,42.9710156866718,42.692454451909,42.692454451909,3462.8938977152,0.0,1.0
2016-12-19,56.81,56.92,56.5,56.5,8269,43.1788915330773,43.2624979064031,42.9432735718864,42.9432735718864,10879.433753878,0.0,1.0
2016-12-20,56.77,56.93,56.77,56.82,10759,43.1484892155043,43.2700984857963,43.1484892155043,43.1864921124705,14155.4997893305,0.0,1.0
2016-12-21,56.54,57.18,56.54,57.18,17689,42.9736758894594,43.4601129706277,42.9736758894594,43.4601129706277,23273.2257434211,0.0,1.0
2016-12-22,55.34,55.36,55.0706,55.275,15321,42.9528928651665,42.9684161368923,42.7437943950206,42.9024422320578,19739.3954968652,1.172656,1.0
2016-12-23,55.5,55.5,55.29,55.29,31494,43.0770790389725,43.0770790389725,42.9140846858521,42.9140846858521,40576.4977337166,0.0,1.0
2016-12-27,55.61,55.75,55.5,55.5,48150,43.1624570334642,43.2711199355445,43.0770790389725,43.0770790389725,62035.891467532,0.0,1.0
2016-12-28,55.25,56.4799,55.215,55.7,26904,42.8830381424006,43.837641737176,42.8558724168805,43.2323117562301,34662.7959302696,0.0,1.0
2016-12-29,55.78,55.83,55.52,55.52,29734,43.2944048431331,43.3332130224475,43.0926023106983,43.0926023106983,38308.9345149657,0.0,1.0
2016-12-30,56.37,56.51,56.12,56.12,26435,43.7523413590429,43.8610042611232,43.558300462471,43.558300462471,34058.5418680002,0.0,1.0
2017-01-03,56.59,56.68,56.3,56.68,12404,43.9230973480262,43.9929520707921,43.6980099080028,43.9929520707921,15981.1671394241,0.0,1.0
2017-01-04,57.12,57.12,56.8,56.83,20988,44.3344640487588,44.3344640487588,44.0860917011467,44.1093766087353,27040.6913836046,0.0,1.0
2017-01-05,57.51,57.51,57.05,57.17,7276,44.637167847411,44.637167847411,44.2801325977186,44.3732722280732,9374.31248842707,0.0,1.0
2017-01-06,57.56,57.64,57.44,57.44,4149,44.6759760267254,44.7380691136284,44.5828363963709,44.5828363963709,5345.52261056678,0.0,1.0
2017-01-09,57.1954,57.47,57.1001,57.47,4242,44.3929867831649,44.6061213039595,44.3190183933916,44.6061213039595,5465.34271246668,0.0,1.0
2017-01-10,56.96,57.29,56.96,57.12,7208,44.2102778749527,44.4664118584277,44.2102778749527,44.3344640487588,9286.70209133896,0.0,1.0
2017-01-11,56.73,56.98,56.61,56.75,2196,44.0317602501065,44.2258011466785,43.938620619752,44.0472835218323,2829.30047066875,0.0,1.0
2017-01-12,56.73,56.754,56.299,56.5,3640,44.0317602501065,44.0503881761774,43.6972337444165,43.8532426252603,4689.73302059848,0.0,1.0
2017-01-13,56.73,56.73,56.62,56.64,5880,44.0317602501065,44.0317602501065,43.9463822556149,43.9619055273406,7575.722571736,0.0,1.0
2017-01-17,56.7767,56.8799,56.765,56.7899,2398,44.0680070895862,44.1481071716911,44.0589259756266,44.0782524489252,3089.55488554811,0.0,1.0
2017-01-18,56.82,57.0,56.805,57.0,4480,44.1016149728724,44.2413244184042,44.0899725190781,44.2413244184042,5771.97910227505,0.0,1.0
2017-01-19,56.4,56.56,56.29,56.56,3896,43.7756262666316,43.8998124404376,43.6902482721399,43.8998124404376,5019.56039787133,0.0,1.0
2017-01-20,56.61,56.65,56.54,56.54,7026,43.938620619752,43.9696671632035,43.8842891687118,43.8842891687118,9052.21544030904,0.0,1.0
2017-01-23,57.0477,57.0477,56.78,56.79,4858,44.2783474214702,44.2783474214702,44.0705684294209,44.0783300652838,6258.9898390295,0.0,1.0
2017-01-24,57.08,57.14,56.91,56.91,7903,44.3034175053073,44.3499873204845,44.1714696956383,44.1714696956383,10182.1318851071,0.0,1.0
2017-01-25,56.9444,57.05,56.82,57.05,5759,44.1981697230066,44.2801325977186,44.1016149728724,44.2801325977186,7419.82760044688,0.0,1.0
2017-01-26,56.74,56.87,56.74,56.79,10730,44.0395218859694,44.1404231521868,44.0395218859694,44.0783300652838,13824.4053052257,0.0,1.0
2017-01-27,56.29,56.59,56.22,56.59,27502,43.6902482721399,43.9230973480262,43.6359168210998,43.9230973480262,35433.2520693679,0.0,1.0
2017-01-30,55.8342,56.1,55.78,56.1,5914,43.3364729095099,43.5427771907452,43.2944048431331,43.5427771907452,7619.52777028005,0.0,1.0
2017-01-31,56.2442,56.38,56.2,56.21,9073,43.6546999798879,43.7601029949058,43.620393549374,43.6281551852369,11689.5460702994,0.0,1.0
2017-02-01,56.0602,56.52,56.0158,56.5,4090,43.511885880011,43.8687658969861,43.4774242167798,43.8532426252603,5269.50770721092,0.0,1.0
2017-02-02,56.29,56.37,56.19,56.3,3708,43.6902482721399,43.7523413590429,43.6126319135111,43.6980099080028,4777.34341768658,0.0,1.0
2017-02-03,56.66,56.68,56.57,56.67,5361,43.9774287990664,43.9929520707921,43.9075740763005,43.9851904349293,6907.04909984297,0.0,1.0
2017-02-06,56.4783,56.63,56.37,56.63,8140,43.8363998754379,43.9541438914777,43.7523413590429,43.9541438914777,10487.479886723,0.0,1.0
2017-02-07,56.3661,56.63,56.3661,56.62,10786,43.7493143210564,43.9541438914777,43.7493143210564,43.9463822556149,13896.5550440042,0.0,1.0
2017-02-08,56.88,56.91,56.55,56.55,4492,44.1481847880497,44.1714696956383,43.8920508045747,43.8920508045747,5787.43976058471,0.0,1.0
2017-02-09,57.08,57.1371,56.99,56.99,7359,44.3034175053073,44.3477364460843,44.2335627825414,44.2335627825414,9481.24870840224,0.0,1.0
2017-02-10,57.23,57.255,57.101,57.101,5737,44.4198420432504,44.4392461329076,44.3197169406193,44.3197169406193,7391.48306021249,0.0,1.0
2017-02-13,57.2022,57.245,57.029,57.21,2567,44.3982646955516,44.4314844970447,44.2638331624066,44.4043187715247,3307.2924900759,0.0,1.0
2017-02-14,57.11,57.15,56.74,57.09,12706,44.3267024128959,44.3577489563474,44.0395218859694,44.3111791411701,16370.2603735506,0.0,1.0
2017-02-15,57.13,57.15,56.76,56.78,6502,44.3422256846216,44.3577489563474,44.0550451576952,44.0705684294209,8377.10002745366,0.0,1.0
2017-02-16,57.24,57.35,57.15,57.35,18471,44.4276036791133,44.512981673605,44.3577489563474,44.512981673605,23797.8183031523,0.0,1.0
2017-02-17,57.31,57.34,57.032,57.24,11017,44.4819351301535,44.5052200377421,44.2661616531654,44.4276036791133,14194.1727164652,0.0,1.0
2017-02-21,57.75,57.8,57.22,57.22,9601,44.8234471081201,44.8622552874345,44.4120804073875,44.4120804073875,12369.8150359247,0.0,1.0
2017-02-22,57.49,57.6,57.311,57.6,3035,44.6216445756853,44.7070225701769,44.4827112937397,44.7070225701769,3910.25816415285,0.0,1.0
2017-02-23,57.7576,57.7946,57.49,57.6811,9634,44.8293459513759,44.8580640040685,44.6216445756853,44.7699694370248,12412.3318462763,0.0,1.0
2017-02-24,57.75,57.75,57.47,57.61,11224,44.8234471081201,44.8234471081201,44.6061213039595,44.7147842060398,14460.8690723069,0.0,1.0
2017-02-27,57.96,58.08,57.7916,57.7916,6325,44.9864414612405,45.0795810915951,44.8557355133097,44.8557355133097,8149.05531738609,0.0,1.0
2017-02-28,57.685,58.04,57.68,58.04,7193,44.7729964750114,45.0485345481435,44.7691156570799,45.0485345481435,9267.37626845187,0.0,1.0
2017-03-01,57.9102,58.0699,57.815,57.815,94515,44.9477885146434,45.0717418393735,44.8738977412288,44.8738977412288,121772.010011501,0.0,1.0
2017-03-02,57.31,57.48,57.31,57.48,31632,44.4819351301535,44.6138829398224,44.4819351301535,44.6138829398224,40754.2953042777,0.0,1.0
2017-03-03,57.17,57.26,56.7896,57.26,92987,44.3732722280732,44.4431269508391,44.0780195998493,44.4431269508391,119803.352853404,0.0,1.0
2017-03-06,57.0,57.06,56.9,56.97,34653,44.2413244184042,44.2878942335815,44.1637080597755,44.2180395108156,44646.516033736,0.0,1.0
2017-03-07,56.82,56.99,56.73,56.99,8152,44.1016149728724,44.2335627825414,44.0317602501065,44.2335627825414,10502.9405450326,0.0,1.0
2017-03-08,56.2001,56.54,56.2,56.54,8231,43.6204711657326,43.8842891687118,43.620393549374,43.8842891687118,10604.7232122379,0.0,1.0
2017-03-09,55.76,56.3,55.75,56.3,76274,43.2788815714074,43.6980099080028,43.2711199355445,43.6980099080028,98270.5209926175,0.0,1.0
2017-03-10,55.76,56.14,55.55,56.07,46974,43.2788815714074,43.5738237341967,43.1158872182869,43.5194922831566,60520.7469531848,0.0,1.0
2017-03-13,55.91,56.04,55.87,55.89,15742,43.3953061093505,43.4962073755679,43.364259565899,43.3797828376248,20281.806925896,0.0,1.0
2017-03-14,55.67,55.76,55.6,55.62,24654,43.2090268486415,43.2788815714074,43.1546953976013,43.1702186693271,31763.9224972073,0.0,1.0
2017-03-15,56.86,56.98,55.75,55.75,42936,44.1326615163239,44.2258011466785,43.2711199355445,43.2711199355445,55318.2354319825,0.0,1.0
2017-03-16,57.09,57.09,56.95,56.98,47545,44.3111791411701,44.3111791411701,44.2025162390898,44.2258011466785,61256.4166110865,0.0,1.0
2017-03-17,57.33,57.38,57.1,57.1,58193,44.4974584018792,44.5362665811936,44.318940777033,44.318940777033,74975.1740845294,0.0,1.0
2017-03-20,57.25,57.45,57.14,57.4,20002,44.459060813102,44.6143763093923,44.3736372901423,44.5755474353197,25756.6057189975,0.030529,1.0
2017-03-21,56.81,57.45,56.81,57.43,9458,44.1173667212633,44.6143763093923,44.1173667212633,44.5988447597633,12179.0809364203,0.0,1.0
2017-03-22,57.03,57.03,56.66,56.99,8675,44.2882137671826,44.2882137671826,44.0008800990455,44.2571506679246,11170.8106495502,0.0,1.0
2017-03-23,57.25,57.51,56.97,56.97,3714,44.459060813102,44.6609709582794,44.2416191182955,44.2416191182955,4782.52342967487,0.0,1.0
2017-03-24,57.4,57.478,57.37,57.4313,16071,44.5755474353197,44.6361204788729,44.5522501108762,44.5998543104891,20694.6510603944,0.0,1.0
2017-03-27,57.11,57.42,57.03,57.42,7259,44.3503399656988,44.5910789849487,44.2882137671826,44.5910789849487,9347.42530317981,0.0,1.0
2017-03-28,57.2044,57.2044,56.79,57.09,15299,44.4236488799478,44.4236488799478,44.1018351716342,44.3348084160697,19700.5454901981,0.0,1.0
2017-03-29,57.46,57.46,57.1,57.1,5027,44.6221420842068,44.6221420842068,44.3425741908842,44.3425741908842,6473.27551991803,0.0,1.0
2017-03-30,57.51,57.51,57.24,57.24,9498,44.6609709582794,44.6609709582794,44.4512950382875,44.4512950382875,12230.5889970522,0.0,1.0
2017-03-31,57.7,57.7932,57.41,57.41,2386,44.8085206797552,44.8808977010265,44.5833132101342,44.5833132101342,3072.45581669473,0.0,1.0
2017-04-03,57.75,57.75,57.58,57.66,8906,44.8473495538277,44.8473495538277,44.715331381981,44.7774575804971,11468.2696996996,0.0,1.0
2017-04-04,57.96,57.97,57.76,57.76,17131,45.0104308249326,45.0181965997471,44.8551153286423,44.8551153286423,22059.6146671406,0.0,1.0
2017-04-05,58.05,58.2656,58.04,58.11,5138,45.0803227982632,45.2477529032642,45.0725570234487,45.1269174471503,6616.21038817164,0.0,1.0
2017-04-06,58.35,58.3699,58.13,58.13,3843,45.3132960426987,45.3287499345796,45.1424489967793,45.1424489967793,4948.63692521285,0.0,1.0
2017-04-07,58.5499,58.6,58.51,58.6,9406,45.4685338812409,45.5074404130616,45.4375484397309,45.5074404130616,12112.1204575988,0.0,1.0
2017-04-10,58.559,58.57,58.39,58.39,1452,45.4756007363221,45.484143088618,45.3443591419568,45.3443591419568,1869.74260093912,0.0,1.0
2017-04-11,58.82,58.88,58.65,58.75,22065,45.6782874589809,45.724882107868,45.5462692871342,45.6239270352793,28413.1339460894,0.0,1.0
2017-04-12,58.97,59.05,58.94,59.01,3345,45.7947740811987,45.8569002797148,45.7714767567551,45.8258371804567,4307.36157034529,0.0,1.0
2017-04-13,58.96,59.1299,58.96,59.06,1503,45.7870083063841,45.9189488204828,45.7870083063841,45.8646660545293,1935.41537824484,0.0,1.0
2017-04-17,59.39,59.425,59.27,59.27,10206,46.1209366234083,46.1481168352591,46.0277473256341,46.0277473256341,13142.2816702374,0.0,1.0
2017-04-18,59.41,59.45,59.289,59.45,2891,46.1364681730373,46.1675312722954,46.0425022977817,46.1675312722954,3722.74508217288,0.0,1.0
2017-04-19,59.318,59.48,59.318,59.48,6967,46.0650230447438,46.190828596739,46.0650230447438,46.190828596739,8971.41646056672,0.0,1.0
2017-04-20,59.4,59.4799,59.22,59.22,5643,46.1287023982228,46.1907509389908,45.9889184515615,45.9889184515615,7266.49965364979,0.0,1.0
2017-04-21,59.3299,59.3299,59.235,59.32,5336,46.0742643167731,46.0742643167731,46.0005671137833,46.0665761997067,6871.1752882997,0.0,1.0
2017-04-24,59.0906,59.49,58.9,59.49,6302,45.8884293254617,46.1985943715535,45.740413657497,46.1985943715535,8115.09495256086,0.0,1.0
2017-04-25,59.51,59.51,59.24,59.24,16755,46.2141259211825,46.2141259211825,46.0044500011906,46.0044500011906,21575.4388972004,0.0,1.0
2017-04-26,59.26,59.55,59.2,59.33,5657,46.0199815508196,46.2451890204406,45.9733869019325,46.0743419745212,7284.52747487096,0.0,1.0
2017-04-27,59.28,59.46,59.23,59.33,4825,46.0355131004486,46.1752970471099,45.9966842263761,46.0743419745212,6213.15981372678,0.0,1.0
2017-04-28,58.76,58.905,58.73,58.75,19205,45.6316928100938,45.7442965449043,45.6083954856503,45.6239270352793,24730.3076109063,0.0,1.0
2017-05-01,59.0897,59.0897,58.94,58.94,18020,45.8877304057284,45.8877304057284,45.7714767567551,45.7714767567551,23204.3813146853,0.0,1.0
2017-05-02,59.13,59.29,59.13,59.29,19806,45.9190264782309,46.0432788752632,45.9190264782309,46.0432788752632,25504.216221901,0.0,1.0
2017-05-03,58.7445,58.9129,58.7283,58.9129,2247,45.6196558591313,45.7504315070078,45.6070753039318,45.7504315070078,2893.46530599877,0.0,1.0
2017-05-04,58.6011,59.22,58.33,59.22,45434,45.5082946482912,45.9889184515615,45.2977644930697,45.9889184515615,58505.4306687797,0.0,1.0
2017-05-05,59.02,59.02,58.75,58.75,13542,45.8336029552712,45.8336029552712,45.6239270352793,45.6239270352793,17438.0539269405,0.0,1.0
2017-05-08,58.8178,58.8466,58.6789,58.809,3521,45.6765789885217,45.6989444199875,45.5687123763481,45.6697451066849,4533.9970371258,0.0,1.0
2017-05-09,58.71,58.84,58.64,58.66,6454,45.5928639360213,45.69381900861,45.5385035123196,45.5540350619487,8310.82558296219,0.0,1.0
2017-05-10,58.93,59.72,58.86,59.72,12767,45.7637109819406,46.3772071922873,45.709350558239,46.3772071922873,16440.0852521968,0.0,1.0
2017-05-11,58.75,58.7599,58.48,58.5265,4596,45.6239270352793,45.6316151523457,45.4142511152874,45.4503619681749,5918.27616660897,0.0,1.0
2017-05-12,58.7,58.86,58.6,58.86,27797,45.5850981612067,45.709350558239,45.5074404130616,45.709350558239,35794.2390346452,0.0,1.0
2017-05-15,58.94,59.19,58.94,59.19,6542,45.7714767567551,45.965621127118,45.7714767567551,45.965621127118,8424.14331635245,0.0,1.0
2017-05-16,58.82,58.89,58.72,58.8,10725,45.6782874589809,45.7326478826825,45.6006297108358,45.6627559093519,13810.5987569367,0.0,1.0
2017-05-17,58.7,58.87,58.7,58.79,10713,45.5850981612067,45.7171163330535,45.5850981612067,45.6549901345374,13795.1463387471,0.0,1.0
2017-05-18,59.02,59.02,58.0,58.0,4002,45.8336029552712,45.8336029552712,45.0414939241906,45.0414939241906,5153.38146622478,0.0,1.0
2017-05-19,59.29,59.48,58.99,58.99,19081,46.0432788752632,46.190828596739,45.8103056308277,45.8103056308277,24570.6326229473,0.0,1.0
2017-05-22,59.47,59.51,59.3747,59.3747,4008,46.1830628219244,46.2141259211825,46.1090549879421,46.1090549879421,5161.10767531957,0.0,1.0
2017-05-23,59.57,59.61,59.53,59.54,17599,46.2607205700696,46.2917836693277,46.2296574708115,46.237423245626,22662.2589765342,0.0,1.0
2017-05-24,59.77,59.78,59.6136,59.63,10488,46.4160360663599,46.4238018411744,46.2945793482609,46.3073152189567,13505.4134976925,0.0,1.0
2017-05-25,59.7451,60.84,59.72,60.84,3586,46.3966992870718,47.2469739715131,46.3772071922873,47.2469739715131,4617.69763565268,0.0,1.0
2017-05-26,59.6,59.65,59.49,59.6301,8057,46.2840178945131,46.3228467685857,46.1985943715535,46.3073928767048,10375.0111127869,0.0,1.0
2017-05-30,59.6,60.05,59.6,60.05,10140,46.2840178945131,46.6334777611663,46.2840178945131,46.6334777611663,13057.2933701947,0.0,1.0
2017-05-31,59.6587,59.73,59.44,59.73,21871,46.3296029926744,46.3849729671018,46.1597654974809,46.3849729671018,28163.3198520245,0.0,1.0
2017-06-01,60.15,60.15,59.84,59.8699,7935,46.7111355093115,46.7111355093115,46.4703964900615,46.4936161567569,10217.9115278595,0.0,1.0
2017-06-02,60.7,60.7,60.4,60.4,6388,47.1382531241099,47.1382531241099,46.9052798796744,46.9052798796744,8225.8372829195,0.0,1.0
2017-06-05,60.709,61.2,60.59,61.2,2144,47.1452423214429,47.5265418648356,47.0528296011502,47.5265418648356,2760.83204987155,0.0,1.0
2017-06-06,60.59,61.64,60.48,61.64,4792,47.0528296011502,47.8682359566743,46.9674060781905,47.8682359566743,6170.66566370543,0.0,1.0
2017-06-07,60.5496,60.63,60.5,60.56,10580,47.0214558708995,47.0838927004082,46.9829376278195,47.0295322767066,13623.882037146,0.0,1.0
2017-06-08,60.4736,60.5,60.3,60.3,3383,46.9624359823092,46.9829376278195,46.8276221315292,46.8276221315292,4356.29422794564,0.0,1.0
2017-06-09,60.65,60.8,60.37,60.8,8672,47.0994242500373,47.215910872255,46.8819825552308,47.215910872255,11166.9475450028,0.0,1.0
2017-06-12,60.7604,60.85,60.67,60.85,1357,47.1851584039895,47.2547397463276,47.1149557996663,47.2547397463276,1747.41095693829,0.0,1.0
2017-06-13,61.11,62.08,61.02,62.08,7514,47.456649891505,48.209930048513,47.3867579181744,48.209930048513,9675.78918970839,0.0,1.0
2017-06-14,61.34,61.5,61.33,61.5,7045,47.6352627122389,47.7595151092711,47.6274969374243,47.7595151092711,9071.85717879898,0.0,1.0
2017-06-15,61.3,61.34,61.0235,61.04,7562,47.6041996129808,47.6352627122389,47.3894759393594,47.4022894678034,9737.59886246671,0.0,1.0
2017-06-16,61.46,61.46,61.2953,61.3351,1417,47.7284520100131,47.7284520100131,47.600549698818,47.6314574825797,1824.67304788618,0.0,1.0
2017-06-19,61.11,61.11,60.91,60.96,9345,47.785037328199,47.785037328199,47.6286470898479,47.6677446494356,11950.873786657,0.422865,1.0
2017-06-20,60.53,60.7,60.3899,60.7,4898,47.3315056369806,47.4644373395791,47.2219542750156,47.4644373395791,6263.81806388936,0.0,1.0
2017-06-21,60.36,60.52,60.1736,60.48,6007,47.1985739343821,47.3236861250631,47.0528182322389,47.2924080773928,7682.06515103785,0.0,1.0
2017-06-22,60.41,60.489,60.23,60.24,5104,47.2376714939699,47.2994456381186,47.0969202794539,47.1047397913715,6527.26161659683,0.0,1.0
2017-06-23,60.51,60.68,60.44,60.68,1806,47.3158666131455,47.448798315744,47.2611300297226,47.448798315744,2309.60706888203,0.0,1.0
2017-06-26,60.6499,60.69,60.565,60.69,15948,47.4252615848722,47.4566178276616,47.3588739286921,47.4566178276616,20395.1348474698,0.0,1.0
2017-06-27,60.13,60.4599,60.13,60.4,10895,47.0187251602783,47.2766908584386,47.0187251602783,47.2298519820524,13933.0946929511,0.0,1.0
2017-06-28,60.3,60.3597,60.2786,60.3072,3856,47.1516568628768,47.1983393490246,47.1349231073732,47.1572869114574,4931.25407398067,0.0,1.0
2017-06-29,59.94,60.15,59.85,60.15,5851,46.8701544338447,47.0343641841134,46.7997788265867,47.0343641841134,7482.56420821082,0.0,1.0
2017-06-30,59.93,59.93,59.8,59.8,3325,46.8623349219271,46.8623349219271,46.7606812669989,46.7606812669989,4252.18355705025,0.0,1.0
2017-07-03,60.08,60.0801,59.67,59.67,2981,46.9796276006905,46.9797057958097,46.6590276120706,46.6590276120706,3812.25840107272,0.0,1.0
2017-07-05,59.87,59.97,59.75,59.97,4446,46.8154178504218,46.8936129695974,46.7215837074111,46.8936129695974,5685.77687057004,0.0,1.0
2017-07-06,59.108,59.53,59.108,59.53,4398,46.2195710423038,46.5495544452248,46.2195710423038,46.5495544452248,5624.39196508481,0.0,1.0
2017-07-07,59.31,59.38,59.045,59.2,7504,46.3775251830385,46.4322617664614,46.1703081172232,46.2915105519454,9596.50689085866,0.0,1.0
2017-07-10,59.225,59.49,59.225,59.49,6182,46.3110593317393,46.5182763975546,46.3110593317393,46.5182763975546,7905.86428561943,0.0,1.0
2017-07-11,59.08,59.08,58.93,58.93,2092,46.1976764089347,46.1976764089347,46.0803837301713,46.0803837301713,2675.35879739823,0.0,1.0
2017-07-12,59.56,59.565,59.32,59.32,1709,46.5730129809775,46.5769227369363,46.3853446949561,46.3853446949561,2185.55840571394,0.0,1.0
2017-07-13,59.6,59.68,59.59,59.68,2517,46.6042910286477,46.6668471239882,46.5964715167302,46.6668471239882,3218.8709813821,0.0,1.0
2017-07-14,60.17,60.2,59.95,59.95,39952,47.0500032079485,47.0734617437012,46.8779739457623,46.8779739457623,51092.7029988786,0.0,1.0
2017-07-17,60.3953,60.46,59.2102,60.19,4583,47.2261768114511,47.2767690535577,46.2994864541013,47.0656422317837,5860.97962164249,0.0,1.0
2017-07-18,60.6393,60.77,60.56,60.77,7252,47.4169729022396,47.519173923002,47.3549641727333,47.519173923002,9274.23613706115,0.0,1.0
2017-07-19,61.21,61.22,60.91,60.91,15740,47.8632324473746,47.8710519592922,47.6286470898479,47.6286470898479,20129.1335903672,0.0,1.0
2017-07-20,61.08,61.22,61.04,61.15,74085,47.7615787924464,47.8710519592922,47.7303007447761,47.8163153758693,94743.7650598698,0.0,1.0
2017-07-21,61.11,61.13,60.88,61.07,22995,47.785037328199,47.8006763520341,47.6051885540952,47.7537592805288,29407.2062840212,0.0,1.0
2017-07-24,60.93,61.01,60.93,60.9572,3460,47.644286113683,47.7068422090234,47.644286113683,47.6655551860987,4424.82860372747,0.0,1.0
2017-07-25,61.02,61.04,61.0,61.01,17350,47.714661720941,47.7303007447761,47.6990226971059,47.7068422090234,22188.0856285178,0.0,1.0
2017-07-26,61.32,61.3296,61.08,61.11,2607,47.9492470784677,47.9567538099086,47.7615787924464,47.785037328199,3333.96767916692,0.0,1.0
2017-07-27,61.5299,61.54,61.36,61.44,57172,48.1133786336173,48.121276340654,47.980525126138,48.0430812214784,73114.5378417072,0.0,1.0
2017-07-28,61.64,61.64,61.56,61.56,11052,48.1994714598296,48.1994714598296,48.1369153644891,48.1369153644891,14133.8744879757,0.0,1.0
2017-07-31,61.5302,61.5302,61.41,61.44,7292,48.1136132189748,48.1136132189748,48.0196226857258,48.0430812214784,9325.39022496553,0.0,1.0
2017-08-01,62.09,62.13,61.88,61.95,21587,48.5513494961197,48.58262754379,48.387139745851,48.4418763292739,27606.5823897876,0.0,1.0
2017-08-02,61.68,61.9,61.65,61.79,6497,48.2307495074999,48.4027787696861,48.2072909717472,48.316764138593,8308.70272786629,0.0,1.0
2017-08-03,61.69,61.86,61.65,61.66,2604,48.2385690194174,48.3715007220159,48.2072909717472,48.2151104836647,3330.13112257409,0.0,1.0
2017-08-04,61.82,61.92,61.78,61.82,8863,48.3402226743457,48.4184177935213,48.3089446266754,48.3402226743457,11334.4670274094,0.0,1.0
2017-08-07,61.64,61.7,61.6,61.7,5212,48.1994714598296,48.246388531335,48.1681934121594,48.246388531335,6665.37765393861,0.0,1.0
2017-08-08,61.28,61.55,61.27,61.55,6609,47.9179690307975,48.1290958525716,47.91014951888,48.1290958525716,8451.93417399852,0.0,1.0
2017-08-09,61.25,61.48,61.16,61.48,11178,47.8945104950448,48.0743592691487,47.8241348877868,48.0743592691487,14295.0098648745,0.0,1.0
2017-08-10,60.79,61.06,60.79,61.06,8397,47.5348129468372,47.7459397686112,47.5348129468372,47.7459397686112,10738.5219033236,0.0,1.0
2017-08-11,60.65,60.72,60.56,60.72,24229,47.4253397799913,47.4800763634142,47.3549641727333,47.4800763634142,30985.3098958708,0.0,1.0
2017-08-14,61.37,61.3866,60.8,60.8,4798,47.9883446380555,48.0013250278387,47.5426324587547,47.5426324587547,6135.93284412845,0.0,1.0
2017-08-15,61.29,61.32,61.09,61.15,84842,47.9257885427151,47.9492470784677,47.7693983043639,47.8163153758693,108500.378149551,0.0,1.0
2017-08-16,61.47,61.63,61.46,61.49,89229,48.0665397572311,48.1916519479121,48.0587202453136,48.0821787810662,114110.702740462,0.0,1.0
2017-08-17,60.98,61.48,60.98,61.47,10129,47.6833836732708,48.0743592691487,47.6833836732708,48.0665397572311,12953.4939095825,0.0,1.0
2017-08-18,60.88,61.0,60.78,61.0,9319,47.6051885540952,47.6990226971059,47.5269934349196,47.6990226971059,11917.6236295192,0.0,1.0
2017-08-21,61.18,61.18,60.92,60.92,3822,47.8397739116219,47.8397739116219,47.6364666017654,47.6364666017654,4887.77309926197,0.0,1.0
2017-08-22,61.3,61.4194,61.19,61.19,8103,47.9336080546326,48.0269730269283,47.8475934235395,47.8475934235395,10362.5393572265,0.0,1.0
2017-08-23,61.41,61.48,61.13,61.13,11889,48.0196226857258,48.0743592691487,47.8006763520341,47.8006763520341,15204.2737773745,0.0,1.0
2017-08-24,61.19,61.45,61.19,61.39,27039,47.8475934235395,48.050900733396,47.8475934235395,48.0039836618907,34578.8845711523,0.0,1.0
2017-08-25,61.3428,61.4634,61.15,61.25,9393,47.9670755656398,48.0613788793655,47.8163153758693,47.8945104950448,12012.2586921422,0.0,1.0
2017-08-28,61.16,61.49,61.11,61.49,9253,47.8241348877868,48.0821787810662,47.785037328199,48.0821787810662,11833.219384477,0.0,1.0
2017-08-29,61.2,61.25,61.16,61.22,9021,47.8554129354571,47.8945104950448,47.8241348877868,47.8710519592922,11536.5256746316,0.0,1.0
2017-08-30,61.18,61.18,61.0,61.01,29263,47.8397739116219,47.8397739116219,47.6990226971059,47.7068422090234,37423.051858635,0.0,1.0
2017-08-31,61.78,61.88,61.55,61.58,7299,48.3089446266754,48.387139745851,48.1290958525716,48.1525543883243,9334.3421903488,0.0,1.0
2017-09-01,61.92,61.92,61.81,61.81,3753,48.4184177935213,48.4184177935213,48.3324031624281,48.3324031624281,4799.53229762693,0.0,1.0
2017-09-05,61.53,61.82,61.37,61.78,16978,48.1134568287365,48.3402226743457,47.9883446380555,48.3089446266754,21712.3526110072,0.0,1.0
2017-09-06,61.8026,61.84,61.63,61.63,6759,48.3266167236091,48.3558616981808,48.1916519479121,48.1916519479121,8643.76200363988,0.0,1.0
2017-09-07,62.11,62.159,61.91,61.91,3988,48.5669885199549,48.6053041283509,48.4105982816037,48.4105982816037,5100.06256406507,0.0,1.0
2017-09-08,62.28,62.34,62.2,62.2,19462,48.6999202225534,48.7468372940587,48.6373641272129,48.6373641272129,24889.0214698682,0.0,1.0
2017-09-11,62.68,62.77,62.25,62.25,11836,49.0127006992557,49.0830763065137,48.6764616868007,48.6764616868007,15136.4946109013,0.0,1.0
2017-09-12,62.38,62.72,62.2007,62.72,10380,48.7781153417289,49.0439787469259,48.6379114930471,49.0439787469259,13274.4858111824,0.0,1.0
2017-09-13,62.08,62.32,61.96,62.32,20650,48.5435299842022,48.7311982702236,48.4496958411915,48.7311982702236,26408.2978806278,0.0,1.0
2017-09-14,62.21,62.21,61.99,61.99,5075,48.6451836391304,48.6451836391304,48.4731543769442,48.4731543769442,6490.17490286617,0.0,1.0
2017-09-15,62.44,62.44,62.16,62.43,7747,48.8250324132343,48.8250324132343,48.6060860795426,48.8172129013167,9907.26797487766,0.0,1.0
2017-09-18,62.3523,62.5,62.2463,62.5,12174,48.7564552937173,48.8719494847396,48.6735684673912,48.8719494847396,15568.7466536931,0.0,1.0
2017-09-19,62.19,62.24,62.08,62.24,4081,48.6295446152953,48.6686421748831,48.5435299842022,48.6686421748831,5218.99581844272,0.0,1.0
2017-09-20,61.9848,62.289,61.8,62.25,3789,48.469088230747,48.7069577832792,48.3245836505105,48.6764616868007,4845.57097674087,0.0,1.0
2017-09-21,61.84,61.97,61.83,61.97,4837,48.3558616981808,48.457515353109,48.3480421862632,48.457515353109,6185.80807983519,0.0,1.0
2017-09-22,61.69,62.01,61.69,62.01,28946,48.2385690194174,48.4887934007793,48.2385690194174,48.4887934007793,37017.6557119929,0.0,1.0
2017-09-25,61.6859,61.8143,61.65,61.65,5605,48.2353630195312,48.3357655525527,48.2072909717472,48.2072909717472,7167.96656759898,0.0,1.0
2017-09-26,61.73,61.7699,61.62,61.65,12999,48.2698470670876,48.3010469196387,48.1838324359945,48.2072909717472,16623.7997167206,0.0,1.0
2017-09-27,61.4,61.532,61.31,61.51,7994,48.0118031738082,48.11502073112,47.9414275665502,48.0978178049014,10223.1444676871,0.0,1.0
2017-09-28,61.59,61.59,61.32,61.32,2661,48.1603739002418,48.1603739002418,47.9492470784677,47.9492470784677,3403.02569783781,0.0,1.0
2017-09-29,61.82,61.82,61.7,61.79,7669,48.3402226743457,48.3402226743457,48.246388531335,48.316764138593,9807.51750346415,0.0,1.0
2017-10-02,61.93,62.02,61.815,61.92,12328,48.4262373054388,48.4966129126968,48.3363129183869,48.4184177935213,15765.6898921249,0.0,1.0
2017-10-03,61.95,61.95,61.79,61.95,18200,48.4418763292739,48.4418763292739,48.316764138593,48.4418763292739,23275.1099964856,0.0,1.0
2017-10-04,61.93,61.93,61.84,61.84,6647,48.4262373054388,48.4262373054388,48.3558616981808,48.3558616981808,8500.53055750766,0.0,1.0
2017-10-05,62.07,62.21,62.07,62.12,4607,48.5357104722846,48.6451836391304,48.5357104722846,48.5748080318724,5891.67207438511,0.0,1.0
2017-10-06,61.9535,61.959,61.739,61.739,4875,48.4446131584451,48.4489138899997,48.2768846278134,48.2768846278134,6234.40446334434,0.0,1.0
2017-10-09,62.073,62.16,62.073,62.15,2737,48.5380563258599,48.6060860795426,48.5380563258599,48.5982665676251,3500.21846485609,0.0,1.0
2017-10-10,62.5193,62.59,62.4468,62.59,1982,48.8870411427405,48.9423250919977,48.8303496813382,48.9423250919977,2534.68505566123,0.0,1.0
2017-10-11,62.57,62.6436,62.52,62.53,5977,48.9266860681625,48.9842376758758,48.8875885085748,48.8954080204923,7643.69958510957,0.0,1.0
2017-10-12,62.9517,62.958,62.87,62.889,2408,49.2251568380557,49.2300831305638,49.1612714256893,49.1761284983327,3079.47609184271,0.0,1.0
2017-10-13,63.12,63.34,63.09,63.34,6256,49.3567592236282,49.5287884858145,49.3333006878756,49.5287884858145,8000.49934824251,0.0,1.0
2017-10-16,62.98,63.14,62.91,63.14,3163,49.2472860567824,49.3723982474634,49.1925494733595,49.3723982474634,4045.00950103757,0.0,1.0
2017-10-17,62.9,62.9,62.77,62.82,18312,49.184729961442,49.184729961442,49.0830763065137,49.1221738661015,23418.3414426177,0.0,1.0
2017-10-18,63.21,63.259,63.01,63.01,2952,49.4271348308863,49.4654504392823,49.2707445925351,49.2707445925351,3775.17168734205,0.0,1.0
2017-10-19,62.84,62.94,62.67,62.94,6128,49.1378128899366,49.2160080091122,49.0048811873381,49.2160080091122,7836.80626694854,0.0,1.0
2017-10-20,62.53,62.69,62.48,62.69,5577,48.8954080204923,49.0205202111732,48.8563104609045,49.0205202111732,7132.15870606593,0.0,1.0
2017-10-23,62.199,62.52,62.17,62.52,5186,48.6365821760211,48.8875885085748,48.6139055914602,48.8875885085748,6632.12749680077,0.0,1.0
2017-10-24,62.1175,62.2,62.0,62.12,6536,48.572853153893,48.6373641272129,48.4809738888617,48.5748080318724,8358.57796357305,0.0,1.0
2017-10-25,61.97,61.98,61.7401,61.97,5703,48.457515353109,48.4653348650266,48.2777447741244,48.457515353109,7293.29408296468,0.0,1.0
2017-10-26,61.7,61.909,61.7,61.909,12434,48.246388531335,48.4098163304119,48.246388531335,48.4098163304119,15901.2482250715,0.0,1.0
2017-10-27,62.0,62.029,61.68,61.68,5163,48.4809738888617,48.5036504734226,48.2307495074999,48.2307495074999,6602.71389625576,0.0,1.0
2017-10-30,61.78,62.06,61.74,62.02,8017,48.3089446266754,48.5278909603671,48.2776665790052,48.4966129126968,10252.5580682321,0.0,1.0
2017-10-31,62.15,62.15,61.75,61.95,13527,48.5982665676251,48.5982665676251,48.2854860909228,48.4418763292739,17299.0336770582,0.0,1.0
2017-11-01,62.35,62.43,62.2,62.2,6281,48.7546568059763,48.8172129013167,48.6373641272129,48.6373641272129,8032.47065318272,0.0,1.0
2017-11-02,62.4356,62.51,62.26,62.41,9525,48.8215918279906,48.8797689966572,48.6842811987182,48.8015738774816,12181.0671822266,0.0,1.0
2017-11-03,62.5,62.6,62.29,62.29,3947,48.8719494847396,48.9501446039152,48.7077397344709,48.7077397344709,5047.6296239631,0.0,1.0
2017-11-06,62.72,62.72,62.43,62.43,7918,49.0439787469259,49.0439787469259,48.8172129013167,48.8172129013167,10125.9517006688,0.0,1.0
2017-11-07,62.85,62.97,62.7,62.72,5848,49.1456324018542,49.2394665448649,49.0283397230908,49.0439787469259,7478.72765161799,0.0,1.0
2017-11-08,63.25,63.31,63.06,63.11,5646,49.4584128785565,49.5053299500619,49.3098421521229,49.3489397117107,7220.39950770096,0.0,1.0
2017-11-09,63.17,63.21,63.0,63.04,21517,49.395856783216,49.4271348308863,49.2629250806175,49.2942031282878,27517.0627359549,0.0,1.0
2017-11-10,63.21,63.31,63.2,63.31,3478,49.4271348308863,49.5053299500619,49.4193153189687,49.5053299500619,4447.84794328443,0.0,1.0
2017-11-13,63.19,63.19,62.8,62.8,6192,49.4114958070512,49.4114958070512,49.1065348422664,49.1065348422664,7918.65280759551,0.0,1.0
2017-11-14,63.1336,63.24,62.96,62.99,10313,49.3673937598361,49.450593366639,49.2316470329473,49.2551055687,13188.8027139426,0.0,1.0
2017-11-15,62.739,62.97,62.71,62.97,5478,49.0588358195693,49.2394665448649,49.0361592350084,49.2394665448649,7005.55233850262,0.0,1.0
2017-11-16,63.2,63.249,62.9063,62.9063,3762,49.4193153189687,49.4576309273648,49.18965625395,49.18965625395,4811.04196740542,0.0,1.0
2017-11-17,62.82,62.96,62.82,62.96,3741,49.1221738661015,49.2316470329473,49.1221738661015,49.2316470329473,4784.18607125563,0.0,1.0
2017-11-20,62.69,62.94,62.69,62.92,21989,49.0205202111732,49.2160080091122,49.0205202111732,49.2003689852771,28120.6809732264,0.0,1.0
2017-11-21,63.24,63.268,63.128,63.128,10951,49.450593366639,49.4724880000081,49.3630148331623,49.3630148331623,14004.7104160172,0.0,1.0
2017-11-22,63.17,63.31,63.05,63.31,9069,49.395856783216,49.5053299500619,49.3020226402053,49.5053299500619,11597.9105801169,0.0,1.0
2017-11-24,63.4,63.4,63.4,63.4,546,49.5757055573199,49.5757055573199,49.5757055573199,49.5757055573199,698.253299894566,0.0,1.0
2017-11-27,63.2325,63.4155,63.21,63.4155,6539,49.4447287327008,49.5878258007921,49.4271348308863,49.5878258007921,8362.41452016588,0.0,1.0
2017-11-28,63.2,63.22,63.0301,63.22,12422,49.4193153189687,49.4349543428038,49.2864618114894,49.4349543428038,15885.9019987002,0.0,1.0
2017-11-29,62.97,63.08,62.87,63.03,9711,49.2394665448649,49.325481175958,49.1612714256893,49.2863836163702,12418.9336909819,0.0,1.0
2017-11-30,63.15,63.31,63.14,63.14,7444,49.3802177593809,49.5053299500619,49.3723982474634,49.3723982474634,9519.77575900211,0.0,1.0
2017-12-01,63.14,63.29,62.82,63.09,7187,49.3723982474634,49.4896909262267,49.1221738661015,49.3333006878756,9191.11074421656,0.0,1.0
2017-12-04,62.71,63.26,62.71,63.26,5975,49.0361592350084,49.4662323904741,49.0361592350084,49.4662323904741,7641.14188071434,0.0,1.0
2017-12-05,62.55,62.82,62.55,62.8,7489,48.9110470443274,49.1221738661015,48.9110470443274,49.1065348422664,9577.32410789452,0.0,1.0
2017-12-06,62.55,62.56,62.42,62.43,6441,48.9110470443274,48.918866556245,48.8093933893992,48.8172129013167,8237.08700480019,0.0,1.0
2017-12-07,62.79,62.81,62.47,62.47,14399,49.0987153303488,49.1143543541839,48.848490948987,48.848490948987,18414.1927933734,0.0,1.0
2017-12-08,63.09,63.1,62.98,62.98,3002,49.3333006878756,49.3411201997931,49.2472860567824,49.2472860567824,3839.1142972225,0.0,1.0
2017-12-11,63.05,63.1,62.97,63.07,3554,49.3020226402053,49.3411201997931,49.2394665448649,49.3176616640405,4545.04071030273,0.0,1.0
2017-12-12,63.43,63.53,63.15,63.15,27388,49.5991640930726,49.6773592122481,49.3802177593809,49.3802177593809,35025.2039881179,0.0,1.0
2017-12-13,63.56,63.6,63.4,63.4,21185,49.7008177480008,49.7320957956711,49.5757055573199,49.5757055573199,27092.4838063487,0.0,1.0
2017-12-14,63.47,63.54,63.39,63.39,26157,49.6304421407428,49.6851787241657,49.5678860454023,49.5678860454023,33450.9369328611,0.0,1.0
2017-12-15,63.65,63.69,63.41,63.41,1636,49.7711933552588,49.8024714029291,49.5835250692374,49.5835250692374,2092.20219528848,0.0,1.0
2017-12-18,64.03,64.31,64.03,64.13,12647,50.0683348081261,50.2872811418177,50.0683348081261,50.1465299273016,16173.6437431622,0.0,1.0
2017-12-19,63.18,64.0,63.15,64.0,7405,49.4036762951336,50.0448762723734,49.3802177593809,50.0448762723734,9469.90052329536,0.0,1.0
2017-12-20,62.88,63.25,62.88,63.2,8869,49.1690909376069,49.4584128785565,49.1690909376069,49.4193153189687,11342.1401405951,0.0,1.0
2017-12-21,61.92,62.11,61.92,62.11,5067,49.0295220332927,49.1799679180848,49.0295220332927,49.1799679180848,6399.1780255772,0.781512,1.0
2017-12-22,62.11,62.17,61.9,61.9,17235,49.1799679180848,49.2274771448613,49.0136856243672,49.0136856243672,21766.2982575139,0.0,1.0
2017-12-26,62.34,62.44,62.18,62.18,41818,49.3620866207279,49.4412686653553,49.235395349324,49.235395349324,52812.4781278048,0.0,1.0
2017-12-27,62.53,62.6,62.44,62.44,6436,49.5125325055199,49.5679599367591,49.4412686653553,49.4412686653553,8128.10534292775,0.0,1.0
2017-12-28,62.84,62.84,62.65,62.7,150830,49.7579968438649,49.7579968438649,49.6075509590728,49.6471419813865,190485.103926941,0.0,1.0
2017-12-29,62.77,63.02,62.77,62.99,14022,49.7025694126257,49.9005245241943,49.7025694126257,49.876769910806,17708.560148933,0.0,1.0
2018-01-02,63.01,63.09,62.92,63.08,7250,49.8926063197315,49.9559519554334,49.8213424795668,49.9480337509707,9156.1161802713,0.0,1.0
2018-01-03,63.18,63.24,63.07,63.14,7911,50.0272157955981,50.0747250223746,49.940115546508,49.9955429777471,9990.90139339673,0.0,1.0
2018-01-04,62.64,63.02,62.64,63.02,9396,49.5996327546101,49.9005245241943,49.5996327546101,49.9005245241943,11866.3265696316,0.0,1.0
2018-01-05,62.92,62.93,62.73,62.77,14382,49.8213424795668,49.8292606840296,49.6708965947748,49.7025694126257,18163.2086765051,0.0,1.0
2018-01-08,63.12,63.15,62.85,62.93,10417,49.9797065688217,50.0034611822099,49.7659150483277,49.8292606840296,13155.7603103291,0.0,1.0
2018-01-09,62.96,63.08,62.9,63.08,12808,49.8530152974178,49.9480337509707,49.8055060706414,49.9480337509707,16175.3842809538,0.0,1.0
2018-01-10,62.23,62.53,62.14,62.53,8825,49.2749863716377,49.5125325055199,49.203722531473,49.5125325055199,11145.2034883992,0.0,1.0
2018-01-11,62.3,62.39,62.06,62.27,9761,49.3304138028769,49.4016776430416,49.1403768957711,49.3066591894887,12327.2896600866,0.0,1.0
2018-01-12,62.13,62.13,61.97,62.02,7147,49.1958043270103,49.1958043270103,49.0691130556064,49.1087040779201,9026.03618488262,0.0,1.0
2018-01-16,62.16,62.7,62.16,62.29,5870,49.2195589403985,49.6471419813865,49.2195589403985,49.3224955984142,7413.29682457829,0.0,1.0
2018-01-17,62.67,62.74,62.3,62.3,11215,49.6233873679983,49.6788147992375,49.3304138028769,49.3304138028769,14163.5645464473,0.0,1.0
2018-01-18,62.16,62.48,62.16,62.47,58170,49.2195589403985,49.4729414832062,49.2195589403985,49.4650232787435,73463.6245801906,0.0,1.0
2018-01-19,62.51,62.51,62.36,62.38,16503,49.4966960965945,49.4966960965945,49.3779230296533,49.3937594385788,20841.8462514506,0.0,1.0
2018-01-22,62.76,62.82,62.59,62.59,17850,49.694651208163,49.7421604349394,49.5600417322964,49.5600417322964,22542.9894921162,0.0,1.0
2018-01-23,63.44,63.46,63.09,63.09,26918,50.2330891116294,50.2489255205549,49.9559519554334,49.9559519554334,33995.0807366266,0.0,1.0
2018-01-24,63.66,63.8,63.5,63.68,5123,50.4072896098097,50.5181444722881,50.2805983384058,50.4231260187352,6469.90112986619,0.0,1.0
2018-01-25,63.46,63.72,63.37,63.72,12101,50.2489255205549,50.4547988365861,50.1776616803902,50.4547988365861,15282.5050893052,0.0,1.0
2018-01-26,63.88,63.88,63.63,63.79,56566,50.58149010799,50.58149010799,50.3835349964215,50.5102262678253,71437.9128073416,0.0,1.0
2018-01-29,63.05,63.24,62.95,63.24,8077,49.9242791375825,50.0747250223746,49.8450970929551,50.0747250223746,10200.5448811105,0.0,1.0
2018-01-30,62.53,62.84,62.51,62.84,63831,49.5125325055199,49.7579968438649,49.4966960965945,49.7579968438649,80612.9726762618,0.0,1.0
2018-01-31,63.18,63.18,62.76,62.76,8642,50.0272157955981,50.0272157955981,49.694651208163,49.694651208163,10914.0904868834,0.0,1.0
2018-02-01,62.63,63.26,62.57,62.98,8043,49.5917145501474,50.0905614313,49.5442053233709,49.8688517063433,10157.6058535065,0.0,1.0
2018-02-02,61.54,61.94,61.47,61.92,11454,48.7286302637086,49.0453584422182,48.6732028324694,49.0295220332927,14465.4006522521,0.0,1.0
2018-02-05,60.09,61.31,59.61,61.13,18731,47.5804906166111,48.5465115610655,47.2004168023995,48.4039838807362,23655.6154720913,0.0,1.0
2018-02-06,59.92,60.04,59.11,59.54,12965,47.4458811407445,47.5408995942974,46.8045065792625,47.1449893711604,16373.6615554783,0.0,1.0
2018-02-07,59.32,60.04,59.32,60.04,13232,46.9707888729801,47.5408995942974,46.9707888729801,47.5408995942974,16710.8592134276,0.0,1.0
2018-02-08,57.81,59.23,57.81,59.2,14339,45.7751399991062,46.8995250328154,45.7751399991062,46.8757704194272,18108.9034357117,0.0,1.0
2018-02-09,58.63,58.93,57.24,58.11,13507,46.4244327650509,46.6619788989331,45.3238023447299,46.0126861329884,17058.1601719896,0.0,1.0
2018-02-12,59.0,59.08,58.2,58.64,8940,46.7174063301723,46.7807519658743,46.0839499731531,46.4323509695137,11290.438434707,0.0,1.0
2018-02-13,59.32,59.32,58.76,58.87,9598,46.9707888729801,46.9707888729801,46.5273694230666,46.6144696721567,12121.4349101026,0.0,1.0
2018-02-14,59.47,59.47,58.65,58.65,6340,47.0895619399212,47.0895619399212,46.4402691739764,46.4402691739764,8006.86573557518,0.0,1.0
2018-02-15,59.7,59.75,59.32,59.52,9669,47.2716806425642,47.3112716648779,46.9707888729801,47.1291529622349,12211.1017030405,0.0,1.0
2018-02-16,60.31,60.4,59.96,59.96,7485,47.7546911147914,47.8259549549561,47.4775539585955,47.4775539585955,9452.90063576976,0.0,1.0
2018-02-20,59.58,60.31,59.56,59.95,20025,47.1766621890113,47.7546911147914,47.1608257800858,47.4696357541327,25289.8243461976,0.0,1.0
2018-02-21,59.18,59.73,59.16,59.65,11909,46.8599340105017,47.2954352559524,46.8440976015762,47.2320896202505,15040.0258746001,0.0,1.0
2018-02-22,59.07,59.3264,58.95,58.99,7282,46.7728337614115,46.9758565238362,46.6778153078586,46.7094881257096,9196.52938272216,0.0,1.0
2018-02-23,59.77,59.77,59.37,59.39,3066,47.3271080738034,47.3271080738034,47.0103798952938,47.0262163042192,3872.08995982232,0.0,1.0
2018-02-26,60.2,60.21,59.98,60.13,5528,47.6675908657013,47.675509070164,47.493390367521,47.6121634344621,6981.38072338479,0.0,1.0
2018-02-27,59.02,59.89,59.02,59.89,47856,46.7332427390978,47.4221265273563,46.7332427390978,47.4221265273563,60437.9442652502,0.0,1.0
2018-02-28,58.48,59.04,58.48,58.89,32340,46.3056596981098,46.7490791480233,46.3056596981098,46.6303060810822,40842.592726893,0.0,1.0
2018-03-01,58.54,58.97,58.4,58.65,50039,46.3531689248862,46.6936517167841,46.2423140624079,46.4402691739764,63194.8824199443,0.0,1.0
2018-03-02,58.73,58.73,58.26,58.37,17627,46.5036148096783,46.5036148096783,46.1314591999295,46.2185594490197,22261.3599875369,0.0,1.0
2018-03-05,58.97,59.05,58.37,58.37,9630,46.6936517167841,46.756997352486,46.2185594490197,46.2185594490197,12161.8481125535,0.0,1.0
2018-03-06,59.17,59.17,58.92,59.03,10674,46.8520158060389,46.8520158060389,46.6540606944704,46.7411609435606,13480.3288425126,0.0,1.0
2018-03-07,59.41,59.41,59.09,59.09,5947,47.0420527131447,47.0420527131447,46.788670170337,46.788670170337,7510.54109297565,0.0,1.0
2018-03-08,59.68,59.7,59.6,59.7,2198,47.2558442336387,47.2716806425642,47.1924985979368,47.2716806425642,2775.88184334294,0.0,1.0
2018-03-09,60.3,60.3,59.91,59.91,5122,47.7467729103287,47.7467729103287,47.4379629362818,47.4379629362818,6468.6382172896,0.0,1.0
2018-03-12,60.42,60.42,60.19,60.28,11047,47.8417913638816,47.8417913638816,47.6596726612385,47.7309365014032,13951.3952335803,0.0,1.0
2018-03-13,60.24,60.63,60.24,60.63,7518,47.6992636835522,48.0080736575991,47.6992636835522,48.0080736575991,9494.5767507972,0.0,1.0
2018-03-14,60.37,60.54,60.22,60.54,4391,47.8022003415679,47.9368098174345,47.6834272746268,47.9368098174345,5545.44912380293,0.0,1.0
2018-03-15,60.44,60.56,60.3,60.5,3963,47.8576277728071,47.95264622636,47.7467729103287,47.9051369995835,5004.92254102278,0.0,1.0
2018-03-16,60.59,60.67,60.38,60.38,15872,47.9764008397482,48.0397464754501,47.8101185460306,47.8101185460306,20044.9484156229,0.0,1.0
2018-03-19,60.33,60.54,60.07,60.48,6789,47.8161617196766,47.9826028594268,47.6100917371287,47.9350482480696,8565.7308171487,0.057632,1.0
2018-03-20,60.3,60.58,60.21,60.32,3696,47.792384413998,48.014305933665,47.7210524969622,47.808235951117,4663.27015763464,0.0,1.0
2018-03-21,60.26,60.29,60.11,60.15,5347,47.7606813397598,47.7844586454384,47.6417948113668,47.6734978856049,6746.34889958671,0.0,1.0
2018-03-22,59.52,60.16,59.49,60.05,14737,47.1741744663542,47.6814236541645,47.1503971606756,47.5942402000096,18593.7803877332,0.0,1.0
2018-03-23,58.63,59.5,58.59,59.5,6514,46.4687810645556,47.1583229292351,46.4370779903174,47.1583229292351,8218.76131137232,0.0,1.0
2018-03-26,59.33,59.33,58.78,58.98,8314,47.023584863723,47.023584863723,46.5876675929486,46.7461829641393,10489.8344400905,0.0,1.0
2018-03-27,59.37,59.92,59.33,59.49,5249,47.0552879379612,47.4912052087356,47.023584863723,47.1503971606756,6622.70158480094,0.0,1.0
2018-03-28,60.15,60.31,59.85,59.85,6729,47.6734978856049,47.8003101825575,47.4357248288189,47.4357248288189,8490.02837952477,0.0,1.0
2018-03-29,60.45,60.67,60.39,60.39,5879,47.911270942391,48.0856378507008,47.8637163310338,47.8637163310338,7417.5771798523,0.0,1.0
2018-04-02,59.69,60.43,59.37,60.43,51212,47.3089125318663,47.8954194052719,47.0552879379612,47.8954194052719,64614.5539266195,0.0,1.0
2018-04-03,60.31,60.31,59.8,59.84,9898,47.8003101825575,47.8003101825575,47.3960959860212,47.4277990602593,12488.3787933625,0.0,1.0
2018-04-04,60.8,60.81,59.93,59.93,9988,48.1886728419747,48.1965986105343,47.4991309772952,47.4991309772952,12601.9324497984,0.0,1.0
2018-04-05,60.86,60.86,60.59,60.79,6302,48.2362274533319,48.2362274533319,48.0222317022245,48.1807470734152,7951.27936510108,0.0,1.0
2018-04-06,60.47,61.04,60.35,60.76,8644,47.9271224795101,48.3788912874036,47.8320132567956,48.1569697677366,10906.1978470222,0.0,1.0
2018-04-09,60.89,60.96,60.63,60.8,10626,48.2600047590106,48.3154851389273,48.0539347764626,48.1886728419747,13406.9017031996,0.0,1.0
2018-04-10,60.84,60.95,60.76,60.83,4701,48.2203759162129,48.3075593703678,48.1569697677366,48.2124501476533,5931.28598783562,0.0,1.0
2018-04-11,60.91,60.99,60.64,60.64,1612,48.2758562961296,48.3392624446059,48.0618605450222,48.0618605450222,2033.8721574965,0.0,1.0
2018-04-12,60.75,60.8,60.69,60.8,1662,48.1490439991771,48.1886728419747,48.1014893878198,48.1886728419747,2096.95752218311,0.0,1.0
2018-04-13,60.91,61.03,60.83,60.91,2641,48.2758562961296,48.370965518844,48.2124501476533,48.2758562961296,3332.16896274705,0.0,1.0
2018-04-16,61.19,61.19,60.97,60.97,7038,48.4977778157966,48.4977778157966,48.3234109074868,48.3234109074868,8879.89593328806,0.0,1.0
2018-04-17,61.68,61.76,61.6,61.6,1775,48.8861404752138,48.9495466236901,48.8227343267376,48.8227343267376,2239.53044637487,0.0,1.0
2018-04-18,61.91,62.01,61.82,61.82,6153,49.0684331520832,49.1476908376785,48.9971012350473,48.9971012350473,7763.28497833495,0.0,1.0
2018-04-19,61.06,61.1,60.97,60.97,3367,48.3947428245227,48.4264458987608,48.3234109074868,48.3234109074868,4248.16845799671,0.0,1.0
2018-04-20,60.8,61.13,60.75,61.13,1337,48.1886728419747,48.4502232044394,48.1490439991771,48.4502232044394,1686.90265172011,0.0,1.0
2018-04-23,60.57,60.79,60.5,60.72,5263,48.0063801651054,48.1807470734152,47.9508997851887,48.1252666934985,6640.36548691319,0.0,1.0
2018-04-24,60.48,60.84,60.48,60.72,4881,47.9350482480696,48.2203759162129,47.9350482480696,48.1252666934985,6158.39330070744,0.0,1.0
2018-04-25,60.59,60.63,60.32,60.49,6875,48.0222317022245,48.0539347764626,47.808235951117,47.9429740166291,8674.23764440969,0.0,1.0
2018-04-26,61.06,61.07,60.88,60.88,10519,48.3947428245227,48.4026685930822,48.252078990451,48.252078990451,13271.8990227702,0.0,1.0
2018-04-27,61.82,61.87,61.36,61.36,3371,48.9971012350473,49.036730077845,48.6325158813087,48.6325158813087,4253.21528717165,0.0,1.0
2018-04-30,61.69,62.06,61.69,62.06,17387,48.8940662437734,49.1873196804762,48.8940662437734,49.1873196804762,21937.3047161238,0.0,1.0
2018-05-01,61.96,61.96,61.57,61.7,6048,49.1080619948808,49.1080619948808,48.798957021059,48.9019920123329,7630.80571249307,0.0,1.0
2018-05-02,61.77,61.89,61.7,61.89,3632,48.9574723922497,49.0525816149641,48.9019920123329,49.0525816149641,4582.52089083578,0.0,1.0
2018-05-03,61.87,61.87,61.57,61.74,2226,49.036730077845,49.036730077845,48.798957021059,48.9336950865711,2808.56043584814,0.0,1.0
2018-05-04,62.09,62.19,61.67,61.67,10997,49.2110969861548,49.2903546717501,48.8782147066543,48.8782147066543,13874.9951091743,0.0,1.0
2018-05-07,62.28,62.32,61.97,61.97,6291,49.361686588786,49.3933896630241,49.1159877634404,49.1159877634404,7937.40058487001,0.0,1.0
2018-05-08,62.14,62.21,62.09,62.19,4421,49.2507258289525,49.3062062088692,49.2110969861548,49.2903546717501,5578.00794559058,0.0,1.0
2018-05-09,62.51,62.51,62.14,62.22,20604,49.5439792656553,49.5439792656553,49.2507258289525,49.3141319774288,25996.2170800607,0.0,1.0
2018-05-10,62.9,62.92,62.66,62.67,7490,49.8530842394771,49.8689357765962,49.6628657940483,49.6707915626078,9450.18763005507,0.0,1.0
2018-05-11,62.95,63.1,62.93,63.04,5758,49.8927130822748,50.0115996106679,49.8768615451558,49.9640449993106,7264.91059731069,0.0,1.0
2018-05-14,62.78,62.9,62.78,62.89,12286,49.7579750167627,49.8530842394771,49.7579750167627,49.8451584709176,15501.3358107953,0.0,1.0
2018-05-15,61.75,62.1,61.75,62.1,2057,48.9416208551306,49.2190227547143,48.9416208551306,49.2190227547143,2595.33190320738,0.0,1.0
2018-05-16,61.66,61.71,61.66,61.67,1570,48.8702889380948,48.9099177808924,48.8702889380948,48.8782147066543,1980.88045115974,0.0,1.0
2018-05-17,61.46,61.61,61.46,61.58,7448,48.7117735669041,48.8306600952971,48.7117735669041,48.8068827896185,9397.1959237183,0.0,1.0
2018-05-18,61.38,61.41,61.24,61.41,8871,48.6483674184278,48.6721447241064,48.5374066585943,48.6721447241064,11192.6054026994,0.0,1.0
2018-05-21,62.01,62.01,61.6,61.69,2626,49.1476908376785,49.1476908376785,48.8227343267376,48.8940662437734,3313.24335334107,0.0,1.0
2018-05-22,62.1,62.1,62.06,62.06,1700,49.2190227547143,49.2190227547143,49.1873196804762,49.1873196804762,2144.90239934494,0.0,1.0
2018-05-23,62.27,62.34,61.85,61.85,8881,49.3537608202264,49.4092412001432,49.0208785407259,49.0208785407259,11205.2224756367,0.0,1.0
2018-05-24,62.26,62.47,62.18,62.44,6207,49.3458350516669,49.5122761914171,49.2824289031906,49.4884988857385,7831.4171721965,0.0,1.0
2018-05-25,62.34,62.4,62.23,62.25,3470,49.4092412001432,49.4567958115004,49.3220577459883,49.3379092831074,4378.12430925114,0.0,1.0
2018-05-29,61.83,62.08,61.82,62.0,5448,49.0050270036069,49.2031712175953,48.9971012350473,49.139765069119,6873.78133625367,0.0,1.0
2018-05-30,62.88,62.92,62.36,62.36,6775,49.8372327023581,49.8689357765962,49.4250927372622,49.4250927372622,8548.06691503645,0.0,1.0
2018-05-31,62.79,62.79,62.64,62.69,1824,49.7659007853223,49.7659007853223,49.6470142569292,49.6866430997269,2301.35410376775,0.0,1.0
2018-06-01,62.99,63.06,62.91,62.91,9475,49.924416156513,49.9798965364297,49.8610100080367,49.8610100080367,11954.6766081137,0.0,1.0
2018-06-04,63.58,63.58,63.3,63.3,8217,50.3920365015256,50.3920365015256,50.1701149818586,50.1701149818586,10367.4488325984,0.0,1.0
2018-06-05,63.59,63.72,63.54,63.72,4824,50.3999622700851,50.502997261359,50.3603334272874,50.502997261359,6086.4759849647,0.0,1.0
2018-06-06,63.7,63.84,63.66,63.84,26189,50.48714572424,50.5981064840735,50.4554426500018,50.5981064840735,33042.8523155557,0.0,1.0
2018-06-07,63.6,63.77,63.56,63.73,8184,50.4078880386446,50.5426261041567,50.3761849644065,50.5109230299186,10325.8124919053,0.0,1.0
2018-06-08,63.66,63.7,63.59,63.59,2274,50.4554426500018,50.48714572424,50.3999622700851,50.3999622700851,2869.12238594729,0.0,1.0
2018-06-11,63.55,63.61,63.55,63.61,1349,50.3682591958469,50.4158138072042,50.3682591958469,50.4158138072042,1702.0431392449,0.0,1.0
2018-06-12,63.56,63.59,63.48,63.48,4784,50.3761849644065,50.3999622700851,50.3127788159302,50.3127788159302,6036.00769321541,0.0,1.0
2018-06-13,62.97,63.56,62.97,63.56,5091,49.9085646193939,50.3761849644065,49.9085646193939,50.3761849644065,6423.35183239123,0.0,1.0
2018-06-14,63.05,63.06,62.97,63.02,6539,49.9719707678702,49.9798965364297,49.9085646193939,49.9481934621916,8250.30399371563,0.0,1.0
2018-06-15,62.92,63.05,62.87,63.01,6945,49.8689357765962,49.9719707678702,49.8293069337985,49.940267693632,8762.55715497095,0.0,1.0
2018-06-18,62.17,62.29,62.12,62.15,1938,49.6896548917795,49.7855654368497,49.649692164667,49.6736698009345,2424.75944464514,0.5238,1.0
2018-06-19,61.88,61.99,61.81,61.85,6083,49.4578710745266,49.5457890741743,49.401923256569,49.433893438259,7610.841951381,0.0,1.0
2018-06-20,62.22,62.34,62.1,62.1,4744,49.7296176188921,49.8255281639623,49.6337070738219,49.6337070738219,5935.53085933774,0.0,1.0
2018-06-21,62.07,62.19,62.03,62.19,1393,49.6097294375544,49.7056399826246,49.5777592558643,49.7056399826246,1742.8740487052,0.0,1.0
2018-06-22,62.4,62.52,62.4,62.41,4335,49.8734834364974,49.9693939815676,49.8734834364974,49.8814759819199,5423.80402091676,0.0,1.0
2018-06-25,62.1,62.31,61.95,62.22,5418,49.6337070738219,49.8015505276948,49.5138188924842,49.7296176188921,6778.81665174787,0.0,1.0
2018-06-26,62.4,62.4,62.23,62.23,2038,49.8734834364974,49.8734834364974,49.7376101643146,49.7376101643146,2549.87603105614,0.0,1.0
2018-06-27,61.87,62.3,61.85,62.25,12132,49.4498785291041,49.7935579822722,49.433893438259,49.7535952551597,15179.1442633823,0.0,1.0
2018-06-28,62.19,62.21,61.78,61.86,2774,49.7056399826246,49.7216250734696,49.3779456203014,49.4418859836816,3470.73410704108,0.0,1.0
2018-06-29,62.34,62.49,62.18,62.18,2059,49.8255281639623,49.9454163453,49.6976474372021,49.6976474372021,2576.15051420245,0.0,1.0
2018-07-02,61.72,61.97,61.51,61.88,55812,49.3299903477663,49.5298039833292,49.1621468938935,49.4578710745266,69830.0692077062,0.0,1.0
2018-07-03,62.45,62.45,62.19,62.21,3509,49.91344616361,49.91344616361,49.7056399826246,49.7216250734696,4390.34101716192,0.0,1.0
2018-07-05,62.645,62.6796,62.498,62.57,4746,50.069300799349,50.0969550065109,49.951810381638,50.0093567086802,5938.03319106596,0.0,1.0
2018-07-06,63.31,63.31,62.92,62.92,25026,50.6008050699463,50.6008050699463,50.2890957984682,50.2890957984682,31311.6769152164,0.0,1.0
2018-07-09,63.21,63.42,63.04,63.42,4989,50.5208796157212,50.688723069594,50.3850063435384,50.688723069594,6242.06649604468,0.0,1.0
2018-07-10,63.07,63.19,63.01,63.07,5506,50.4089839798059,50.5048945248761,50.3610287072708,50.4089839798059,6888.91924778955,0.0,1.0
2018-07-11,62.61,62.95,62.58,62.95,3099,50.0413268903702,50.3130734347358,50.0173492541027,50.3130734347358,3877.36301287683,0.0,1.0
2018-07-12,62.92,62.92,62.77,62.8,106811,50.2890957984682,50.2890957984682,50.1692076171305,50.193185253398,133638.277111451,0.0,1.0
2018-07-13,62.76,62.95,62.72,62.89,10619,50.161215071708,50.3130734347358,50.1292448900179,50.2651181622007,13286.1303109839,0.0,1.0
2018-07-16,62.59,62.76,62.53,62.76,4066,50.0253417995252,50.161215071708,49.9773865269901,50.161215071708,5087.24040347117,0.0,1.0
2018-07-17,62.43,62.67,62.4,62.61,4937,49.8974610727649,50.0892821629053,49.8734834364974,50.0413268903702,6177.00587111097,0.0,1.0
2018-07-18,62.16,62.25,62.03,62.21,3855,49.681662346357,49.7535952551597,49.5777592558643,49.7216250734696,4823.24440614397,0.0,1.0
2018-07-19,62.4,62.48,62.05,62.05,6536,49.8734834364974,49.9374237998775,49.5937443467094,49.5937443467094,8177.62008782282,0.0,1.0
2018-07-20,62.25,62.52,62.25,62.52,3023,49.7535952551597,49.9693939815676,49.7535952551597,49.9693939815676,3782.27440720446,0.0,1.0
2018-07-23,62.06,62.13,61.93,62.08,3674,49.6017368921319,49.6576847100895,49.4978338016392,49.6177219829769,4596.78338474006,0.0,1.0
2018-07-24,62.09,62.3,61.99,62.3,26615,49.6257145283994,49.7935579822722,49.5457890741743,49.7935579822722,33299.7794732871,0.0,1.0
2018-07-25,62.65,62.66,62.17,62.17,70479,50.0732970720603,50.0812896174828,49.6896548917795,49.6896548917795,88180.9189366072,0.0,1.0
2018-07-26,62.63,62.85,62.6,62.6,99715,50.0573119812153,50.2331479805106,50.0333343449477,50.0333343449477,124760.004139726,0.0,1.0
2018-07-27,62.32,62.82,62.26,62.82,9038,49.8095430731173,50.209170344243,49.7615878005822,50.209170344243,11308.037079826,0.0,1.0
2018-07-30,62.25,62.31,62.2,62.26,3590,49.7535952551597,49.8015505276948,49.7136325280471,49.7615878005822,4491.68545215482,0.0,1.0
2018-07-31,62.84,62.99,62.49,62.49,10138,50.2251554350881,50.3450436164258,49.9454163453,49.9454163453,12684.319530347,0.0,1.0
2018-08-01,62.6,62.63,62.35,62.54,8889,50.0333343449477,50.0573119812153,49.8335207093848,49.9853790724126,11121.6133660736,0.0,1.0
2018-08-02,62.67,62.67,62.35,62.35,24016,50.0892821629053,50.0892821629053,49.8335207093848,49.8335207093848,30047.9993924653,0.0,1.0
2018-08-03,62.86,62.86,62.71,62.79,13067,50.2411405259331,50.2411405259331,50.1212523445954,50.1851927079755,16348.9843463251,0.0,1.0
2018-08-06,62.64,62.77,62.64,62.64,3715,50.0653045266378,50.1692076171305,50.0653045266378,50.0653045266378,4648.08118516857,0.0,1.0
2018-08-07,62.84,63.09,62.8,63.09,11523,50.2251554350881,50.424969070651,50.193185253398,50.424969070651,14417.1842521393,0.0,1.0
2018-08-08,62.55,62.72,62.55,62.7,11703,49.9933716178351,50.1292448900179,49.9933716178351,50.1132597991729,14642.3941076791,0.0,1.0
2018-08-09,62.63,62.63,62.58,62.6,1428,50.0573119812153,50.0573119812153,50.0173492541027,50.0333343449477,1786.66485394905,0.0,1.0
2018-08-10,61.68,62.03,61.63,62.03,10042,49.2980201660763,49.5777592558643,49.2580574389637,49.5777592558643,12564.2076073924,0.0,1.0
2018-08-13,61.58,61.77,61.44,61.72,8280,49.2180947118511,49.3699530748789,49.1061990759359,49.3299903477663,10359.6533548306,0.0,1.0
2018-08-14,61.7948,61.83,61.625,61.625,5417,49.3897745875268,49.417908347414,49.2540611662524,49.2540611662524,6777.56548588375,0.0,1.0
2018-08-15,61.72,61.72,61.4,61.43,3140,49.3299903477663,49.3299903477663,49.0742288942458,49.0982065305134,3928.66081330534,0.0,1.0
2018-08-16,62.25,62.25,61.93,61.93,2713,49.7535952551597,49.7535952551597,49.4978338016392,49.4978338016392,3394.41298933037,0.0,1.0
2018-08-17,62.72,62.76,62.16,62.16,2125,50.1292448900179,50.161215071708,49.681662346357,49.681662346357,2658.72746123371,0.0,1.0
2018-08-20,62.9,63.05,62.83,62.88,6684,50.2731107076232,50.3929988889609,50.2171628896656,50.2571256167781,8362.7926357111,0.0,1.0
2018-08-21,62.69,62.84,62.62,62.84,13059,50.1052672537503,50.2251554350881,50.0493194357927,50.2251554350881,16338.9750194122,0.0,1.0
2018-08-22,62.52,62.65,62.44,62.65,7612,49.9693939815676,50.0732970720603,49.9054536181875,50.0732970720603,9523.87455760516,0.0,1.0
2018-08-23,62.06,62.43,62.06,62.43,7082,49.6017368921319,49.8974610727649,49.6017368921319,49.8974610727649,8860.75664962687,0.0,1.0
2018-08-24,62.55,62.56,62.23,62.23,11286,49.9933716178351,50.0013641632576,49.7376101643146,49.7376101643146,14120.6579423452,0.0,1.0
2018-08-27,62.79,62.82,62.7,62.74,7203,50.1851927079755,50.209170344243,50.1132597991729,50.1452299808629,9012.14771918418,0.0,1.0
2018-08-28,63.19,63.19,62.85,62.85,7468,50.5048945248761,50.5048945248761,50.2331479805106,50.2331479805106,9343.70667317333,0.0,1.0
2018-08-29,63.47,63.53,63.25,63.25,6773,50.7286857967066,50.7766410692417,50.5528497974112,50.5528497974112,8474.14639761688,0.0,1.0
2018-08-30,62.95,63.2,62.88,63.07,11801,50.3130734347358,50.5128870702986,50.2571256167781,50.4089839798059,14765.0083623619,0.0,1.0
2018-08-31,62.93,63.13,62.76,62.95,9089,50.2970883438907,50.456939252341,50.161215071708,50.3130734347358,11371.8465388956,0.0,1.0
2018-09-04,62.3,62.71,62.24,62.65,4701,49.7935579822722,50.1212523445954,49.7456027097371,50.0732970720603,5881.73072718102,0.0,1.0
2018-09-05,62.12,62.27,62.06,62.06,18488,49.649692164667,49.7695803460047,49.6017368921319,49.6017368921319,23131.5544956653,0.0,1.0
2018-09-06,62.37,62.37,62.28,62.29,4891,49.8495058002298,49.8495058002298,49.7775728914272,49.7855654368497,6119.45224136191,0.0,1.0
2018-09-07,61.82,61.98,61.69,61.95,1820,49.4099158019915,49.5377965287517,49.3060127114988,49.5138188924842,2277.12187268016,0.0,1.0
2018-09-10,61.93,62.08,61.9,61.93,4700,49.4978338016392,49.6177219829769,49.4738561653716,49.4978338016392,5880.4795613169,0.0,1.0
2018-09-11,62.05,62.09,61.8,61.8,3227,49.5937443467094,49.6257145283994,49.3939307111465,49.3939307111465,4037.5122434829,0.0,1.0
2018-09-12,62.25,62.34,62.19,62.19,6639,49.7535952551597,49.8255281639623,49.7056399826246,49.7056399826246,8306.49017182614,0.0,1.0
2018-09-13,62.81,62.81,62.58,62.67,4138,50.2011777988205,50.2011777988205,50.0173492541027,50.0892821629053,5177.3243456871,0.0,1.0
2018-09-14,62.44,62.55,62.27,62.55,4111,49.9054536181875,49.9933716178351,49.7695803460047,49.9933716178351,5143.54286735612,0.0,1.0
2018-09-17,62.63,62.76,62.57,62.57,7912,50.0573119812153,50.161215071708,50.0093567086802,50.0093567086802,9899.22431683815,0.0,1.0
2018-09-18,62.85,62.93,62.8,62.85,4049,50.2331479805106,50.2970883438907,50.193185253398,50.2331479805106,5065.97058378131,0.0,1.0
2018-09-19,62.28,62.65,62.28,62.64,3026,49.7775728914272,50.0732970720603,49.7775728914272,50.0653045266378,3786.0279047968,0.0,1.0
2018-09-20,62.67,62.67,62.28,62.35,13474,50.0892821629053,50.0892821629053,49.7775728914272,49.8335207093848,16858.2088530179,0.0,1.0
2018-09-21,62.37,62.58,62.37,62.52,43021,49.8495058002298,50.0173492541027,49.8495058002298,49.9693939815676,53826.4066398755,0.0,1.0
2018-09-24,61.26,61.8,61.26,61.8,2214,49.3654173053516,49.8005678986407,49.3654173053516,49.8005678986407,2747.46264497387,0.504325,1.0
2018-09-25,61.26,61.54,61.26,61.48,11214,49.3654173053516,49.5910509463164,49.3654173053516,49.5427008803953,13916.009982266,0.0,1.0
2018-09-26,61.25,61.52,61.25,61.48,25787,49.3573589610315,49.574934257676,49.3573589610315,49.5427008803953,32000.3700207502,0.0,1.0
2018-09-27,61.16,61.39,61.13,61.13,11387,49.28483386215,49.4701757815138,49.2606588291895,49.2606588291895,14130.6942810828,0.0,1.0
2018-09-28,61.31,61.31,60.97,60.97,12385,49.4057090269525,49.4057090269525,49.1317253200668,49.1317253200668,15369.1620858181,0.0,1.0
2018-10-01,61.17,61.44,61.17,61.44,10242,49.2928922064701,49.5104675031147,49.2928922064701,49.5104675031147,12709.8068698385,0.0,1.0
2018-10-02,60.67,60.81,60.64,60.66,6391,48.8899749904617,49.0027918109441,48.8657999575012,48.8819166461415,7930.90955918156,0.0,1.0
2018-10-03,60.24,60.68,60.16,60.65,4642,48.5434661846945,48.8980333347819,48.4789994301331,48.8738583018214,5760.48852663445,0.0,1.0
2018-10-04,59.31,59.81,59.23,59.81,5825,47.7940401629188,48.1969573789272,47.7295734083575,48.1969573789272,7228.5320266363,0.0,1.0
2018-10-05,59.06,59.06,59.04,59.06,1159,47.5925815549146,47.5925815549146,47.5764648662743,47.5925815549146,1438.2607071024,0.0,1.0
2018-10-08,59.57,59.57,58.93,58.93,2488,48.0035571152432,48.0035571152432,47.4878230787524,47.4878230787524,3087.4828639092,0.0,1.0
2018-10-09,59.86,59.86,59.62,59.62,2837,48.2372491005281,48.2372491005281,48.043848836844,48.043848836844,3520.57431065531,0.0,1.0
2018-10-10,58.72,59.72,58.72,59.72,25498,47.3185978480289,48.1244322800457,47.3185978480289,48.1244322800457,31641.7355562527,0.0,1.0
2018-10-11,57.6,58.65,57.6,58.57,10819,46.41606328417,47.2621894377877,46.41606328417,47.1977226832263,13425.8348491293,0.0,1.0
2018-10-12,57.47,57.81,57.19,57.75,5910,46.3113048080078,46.5852885148935,46.0856711670431,46.5369384489725,7334.0127514885,0.0,1.0
2018-10-15,57.61,57.95,57.46,57.46,13651,46.4241216284902,46.6981053353759,46.3032464636876,46.3032464636876,16940.2044112639,0.0,1.0
2018-10-16,58.6,58.66,57.82,57.94,14824,47.2218977161868,47.2702477821079,46.5933468592137,46.6900469910557,18395.8384142243,0.0,1.0
2018-10-17,58.49,58.76,58.27,58.66,12002,47.133255928665,47.3508312253095,46.9559723536213,47.2702477821079,14893.8783491311,0.0,1.0
2018-10-18,58.29,58.82,58.29,58.59,7371,46.9720890422616,47.3991812912306,46.9720890422616,47.2138393718667,9147.04026924226,0.0,1.0
2018-10-19,58.57,58.77,58.5,58.5,14359,47.1977226832263,47.3588895696297,47.1413142729852,47.1413142729852,17818.7968017975,0.0,1.0
2018-10-22,58.27,58.72,58.27,58.72,5517,46.9559723536213,47.3185978480289,46.9559723536213,47.3185978480289,6846.31951776008,0.0,1.0
2018-10-23,57.99,58.25,57.44,57.6,10230,46.7303387126566,46.939855664981,46.2871297750473,46.41606328417,12694.9154733887,0.0,1.0
2018-10-24,58.01,58.39,58.01,58.16,40323,46.7464554012969,47.0526724854633,46.7464554012969,46.8673305660994,50038.8149201812,0.0,1.0
2018-10-25,58.66,58.86,58.1,58.1,6206,47.2702477821079,47.4314146685112,46.8189805001784,46.8189805001784,7701.33386391499,0.0,1.0
2018-10-26,57.8,58.26,57.74,58.26,33678,46.5772301705734,46.9479140093011,46.5288801046524,46.9479140093011,41792.7041361471,0.0,1.0
2018-10-29,57.76,58.63,57.76,58.36,17355,46.5449967932927,47.2460727491474,46.5449967932927,47.0284974525028,21536.6821154117,0.0,1.0
2018-10-30,58.23,58.42,57.96,57.98,36766,46.9237389763406,47.0768475184238,46.7061636796961,46.7222803683364,45624.7568225425,0.0,1.0
2018-10-31,57.86,58.37,57.85,58.09,8154,46.6255802364944,47.036555796823,46.6175218921742,46.8109221558583,10118.7038875867,0.0,1.0
2018-11-01,58.47,58.52,58.24,58.24,10832,47.1171392400247,47.1574309616255,46.9317973206608,46.9317973206608,13441.9671952831,0.0,1.0
2018-11-02,58.05,58.35,57.83,58.35,1716,46.7786887785776,47.0204391081826,46.6014052035339,47.0204391081826,2129.46969231037,0.0,1.0
2018-11-05,58.71,58.76,58.56,58.56,5468,47.3105395037087,47.3508312253095,47.1896643389062,47.1896643389062,6785.51298225704,0.0,1.0
2018-11-06,58.75,58.87,58.7,58.73,7820,47.3427728809894,47.4394730128314,47.3024811593885,47.326656192349,9704.22668640271,0.0,1.0
2018-11-07,59.76,59.76,59.28,59.46,9226,48.1566656573264,48.1566656573264,47.7698651299583,47.9149153277213,11449.0019704286,0.0,1.0
2018-11-08,59.45,59.75,59.42,59.68,5950,47.9068569834012,48.1486073130062,47.8826819504407,48.092198902765,7383.65073965424,0.0,1.0
2018-11-09,59.22,59.27,58.96,59.27,24651,47.7215150640373,47.7618067856381,47.5119981117129,47.7618067856381,30590.6511568431,0.0,1.0
2018-11-12,58.81,59.32,58.81,59.11,5179,47.3911229469104,47.802098507239,47.3911229469104,47.6328732765154,6426.87851775955,0.0,1.0
2018-11-13,58.98,59.21,58.87,59.09,5958,47.5281148003532,47.7134567197171,47.4394730128314,47.6167565878751,7393.5783372874,0.0,1.0
2018-11-14,59.24,59.46,58.85,59.41,6886,47.7376317526776,47.9149153277213,47.4233563241911,47.8746236061205,8545.17966273263,0.0,1.0
2018-11-15,58.86,58.9,58.39,58.55,14521,47.4314146685112,47.4636480457919,47.0526724854633,47.181605994586,18019.8306538688,0.0,1.0
2018-11-16,59.19,59.2,58.6,58.6,20361,47.6973400310768,47.705398375397,47.2218977161868,47.2218977161868,25266.9769260672,0.0,1.0
2018-11-19,58.87,59.27,58.78,59.1,7489,47.4394730128314,47.7618067856381,47.3669479139499,47.6248149321953,9293.4723343312,0.0,1.0
2018-11-20,58.27,58.67,58.25,58.49,9000,46.9559723536213,47.278306126428,46.939855664981,47.133255928665,11168.5473372921,0.0,1.0
2018-11-21,58.68,58.99,58.59,58.59,4734,47.2863644707482,47.5361731446734,47.2138393718667,47.2138393718667,5874.65589941566,0.0,1.0
2018-11-23,58.8,58.8,58.58,58.67,1499,47.3830646025902,47.3830646025902,47.2057810275465,47.278306126428,1860.18360651121,0.0,1.0
2018-11-26,58.99,59.22,58.96,59.1,5097,47.5361731446734,47.7215150640373,47.5119981117129,47.6248149321953,6325.12064201978,0.0,1.0
2018-11-27,59.05,59.11,58.71,58.85,3668,47.5845232105944,47.6328732765154,47.3105395037087,47.4233563241911,4551.80351479862,0.0,1.0
2018-11-28,59.53,59.65,59.08,59.16,10578,47.9713237379625,48.0680238698045,47.6086982435549,47.6731649981163,13126.7659704307,0.0,1.0
2018-11-29,59.46,59.67,59.31,59.47,11918,47.9149153277213,48.0841405584449,47.7940401629188,47.9229736720415,14789.6385739831,0.0,1.0
2018-11-30,59.49,59.49,59.14,59.23,13070,47.9390903606818,47.9390903606818,47.6570483094759,47.7295734083575,16219.2126331565,0.0,1.0
2018-12-03,59.71,59.79,59.52,59.79,8863,48.1163739357255,48.1808406902869,47.9632653936423,48.1808406902869,10998.5372278245,0.0,1.0
2018-12-04,58.81,59.89,58.8,59.89,10611,47.3911229469104,48.2614241334886,47.3830646025902,48.2614241334886,13167.7173106674,0.0,1.0
2018-12-06,59.94,59.94,58.46,58.83,16094,48.3017158550894,48.3017158550894,47.1090808957045,47.4072396355507,19971.8445384866,0.0,1.0
2018-12-07,59.43,60.14,59.43,60.01,10548,47.8907402947608,48.4628827414928,47.8907402947608,48.3581242653306,13089.5374793064,0.0,1.0
2018-12-10,59.06,59.22,58.43,59.0,10442,47.5925815549146,47.7215150640373,47.084905862744,47.5442314889936,12957.9968106672,0.0,1.0
2018-12-11,59.04,59.49,58.96,59.31,11331,47.5764648662743,47.9390903606818,47.5119981117129,47.7940401629188,14061.2010976508,0.0,1.0
2018-12-12,58.85,59.71,58.85,59.63,6050,47.4233563241911,48.1163739357255,47.4233563241911,48.0519071811642,7507.74571006859,0.0,1.0
2018-12-13,58.84,59.12,58.75,58.75,34650,47.4152979798709,47.6409316208356,47.3427728809894,47.3427728809894,42998.9072485747,0.0,1.0
2018-12-14,58.8,58.93,58.57,58.61,6008,47.3830646025902,47.4878230787524,47.1977226832263,47.229956060507,7455.62582249457,0.0,1.0
2018-12-17,57.3967,58.78,57.21,58.78,14554,46.252237144141,47.3669479139499,46.1017878556834,47.3669479139499,18060.7819941055,0.0,1.0
2018-12-18,57.73,58.04,57.5,57.7,18661,46.5208217603322,46.7706304342574,46.3354798409683,46.4966467273717,23157.3624290232,0.0,1.0
2018-12-19,57.05,58.09,56.83,57.86,25594,45.9728543465607,46.8109221558583,45.795570771517,46.6255802364944,31760.8667278506,0.0,1.0
2018-12-20,56.65,57.15,56.29,57.14,13196,45.650520573754,46.0534377897624,45.3604201782279,46.0453794454423,16375.5722958786,0.0,1.0
2018-12-21,55.12,56.27,55.03,55.74,50377,44.9823226627256,45.9208145179893,44.9088754740528,45.4882921846939,61730.4771214263,0.7008,1.0
2018-12-24,53.78,54.97,53.76,54.97,24645,43.8887756313749,44.8599106816043,43.8724540338921,44.8599106816043,30199.2498294371,0.0,1.0
2018-12-26,55.43,55.43,53.62,54.03,74696,45.2353074237098,45.2353074237098,43.7582028515121,44.0927955999105,91530.2562491227,0.0,1.0
2018-12-27,55.27,55.27,54.05,54.61,133801,45.104734643847,45.104734643847,44.1091171973933,44.566121926913,163955.76491899,0.0,1.0
2018-12-28,55.52,55.81,55.1253,55.45,63297,45.3087546123826,45.5454177758839,44.9866478860586,45.2516290211926,77562.2607609607,0.0,1.0
2018-12-31,55.51,55.53,54.9806,55.48,65943,45.3005938136412,45.316915411124,44.8685611282702,45.2761114174169,80804.5904444133,0.0,1.0
2019-01-02,54.75,54.81,54.52,54.8,11089,44.680373109293,44.7293379017415,44.4926747382402,44.7211771030001,13588.1307104332,0.0,1.0
2019-01-03,54.78,55.19,54.7,54.7,3798,44.7048555055172,45.0394482539156,44.6395691155859,44.6395691155859,4653.95621230278,0.0,1.0
2019-01-04,55.98,56.18,55.42,55.42,4535,45.6841513544881,45.8473673293165,45.2271466249683,45.2271466249683,5557.05408709665,0.0,1.0
2019-01-07,56.43,56.54,56.16,56.17,1478,46.0513872978521,46.1411560840078,45.8310457318337,45.8392065305751,1811.09723059071,0.0,1.0
2019-01-08,57.3,57.34,56.8,56.89,8580,46.7613767883559,46.7940199833216,46.3533368512848,46.4267840399576,10513.6767513317,0.0,1.0
2019-01-09,57.5,57.56,57.32,57.4,7500,46.9245927631844,46.9735575556329,46.7776983858388,46.8429847757702,9190.27688053471,0.0,1.0
2019-01-10,58.1,58.11,57.5,57.51,22599,47.4142406876698,47.4224014864112,46.9245927631844,46.9327535619258,27692.1422964272,0.0,1.0
2019-01-11,58.21,58.27,57.97,58.0,90293,47.5040094738255,47.552974266274,47.3081503040313,47.3326327002556,110642.356049883,0.0,1.0
2019-01-14,58.03,58.19,57.94,58.0,29933,47.3571150964798,47.4876878763426,47.283667907807,47.3326327002556,36679.0077153394,0.0,1.0
2019-01-15,58.36,58.44,58.14,58.14,10513,47.6264214549468,47.6917078448782,47.4468838826355,47.4468838826355,12882.3174460082,0.0,1.0
2019-01-16,58.81,58.87,58.62,58.63,9802,47.9936573983109,48.0426221907594,47.8386022222238,47.8467630209652,12011.0791977335,0.0,1.0
2019-01-17,59.03,59.07,58.62,58.62,26463,48.1731949706222,48.2058381655879,47.8386022222238,47.8386022222238,32426.9729452787,0.0,1.0
2019-01-18,59.31,59.32,59.08,59.27,43051,48.401697335382,48.4098581341235,48.2139989643293,48.3690541404163,52753.41466452,0.0,1.0
2019-01-22,58.89,59.11,58.692,59.11,7864,48.0589437882423,48.2384813605536,47.8973599731621,48.2384813605536,9636.31165180332,0.0,1.0
2019-01-23,59.09,59.28,58.93,59.18,6467,48.2221597630707,48.3772149391578,48.0915869832079,48.2956069517435,7924.4694115224,0.0,1.0
2019-01-24,59.34,59.41,59.13,59.27,42154,48.4261797316063,48.4833053227963,48.2548029580364,48.3690541404163,51654.257549608,0.0,1.0
2019-01-25,60.04,60.08,59.69,59.69,23326,48.9974356435059,49.0300788384716,48.7118076875561,48.7118076875561,28582.9864687137,0.0,1.0
2019-01-28,60.46,60.47,59.89,59.89,18711,49.3401891906457,49.3483499893871,48.8750236623846,48.8750236623846,22927.902761558,0.0,1.0
2019-01-29,60.87,60.96,60.75,60.79,18567,49.6747819390441,49.7482291277169,49.576852354147,49.6094955491127,22751.4494454517,0.0,1.0
2019-01-30,61.46,61.58,60.98,60.98,8833,50.1562690647881,50.2541986496851,49.7645507251997,49.7645507251997,10823.6954247684,0.0,1.0
2019-01-31,61.69,61.69,61.31,61.31,8871,50.3439674358408,50.3439674358408,50.0338570836667,50.0338570836667,10870.2594942965,0.0,1.0
2019-02-01,61.22,61.44,60.85,61.44,6536,49.9604098949939,50.1399474673052,49.6584603415612,50.1399474673052,8009.01995882332,0.0,1.0
2019-02-04,61.67,61.7,61.09,61.27,9280,50.327645838358,50.3521282345822,49.8543195113554,50.001213888701,11371.4359268483,0.0,1.0
2019-02-05,61.99,61.99,61.56,61.81,13311,50.5887913980835,50.5887913980835,50.2378770522023,50.4418970207379,16310.903407573,0.0,1.0
2019-02-06,61.64,61.82,61.58,61.82,7094,50.3031634421337,50.4500578194793,50.2541986496851,50.4500578194793,8692.7765587351,0.0,1.0
2019-02-07,61.78,61.78,61.44,61.46,7490,50.4174146245136,50.4174146245136,50.1399474673052,50.1562690647881,9178.02317802733,0.0,1.0
2019-02-08,61.71,61.83,61.56,61.74,9004,50.3602890333236,50.4582186182207,50.2378770522023,50.3847714295479,11033.2337376446,0.0,1.0
2019-02-11,61.81,61.94,61.73,61.79,30399,50.4418970207379,50.5479874043764,50.3766106308065,50.425575423255,37250.0302521833,0.0,1.0
2019-02-12,61.53,61.87,61.44,61.87,26339,50.213394655978,50.4908618131864,50.1399474673052,50.4908618131864,32275.0270341872,0.0,1.0
2019-02-13,61.62,61.67,61.39,61.39,19570,50.2868418446508,50.327645838358,50.0991434735981,50.0991434735981,23980.4958069419,0.0,1.0
2019-02-14,61.57,61.71,61.4,61.59,16006,50.2460378509437,50.3602890333236,50.1073042723395,50.2623594484266,19613.2762333118,0.0,1.0
2019-02-15,62.07,62.07,61.8,61.81,5871,50.6540777880149,50.6540777880149,50.4337362219965,50.4418970207379,7194.14874208257,0.0,1.0
2019-02-19,62.2282,62.3287,61.98,61.98,7312,50.7831816241042,50.8651976514555,50.5806305993421,50.5806305993421,8959.90727339597,0.0,1.0
2019-02-20,62.07,62.19,61.96,62.06,7771,50.6540777880149,50.752007372912,50.5643090018592,50.6459169892735,9522.35221848469,0.0,1.0
2019-02-21,62.1655,62.1655,61.89,61.93,18693,50.7320134159955,50.7320134159955,50.5071834106693,50.539826605635,22905.8460970447,0.0,1.0
2019-02-22,62.69,62.79,62.43,62.49,29864,51.1600473099831,51.2416552973974,50.9478665427061,50.9968313351547,36594.4571680385,0.0,1.0
2019-02-25,62.3268,62.69,62.27,62.66,26474,50.8636470996946,51.1600473099831,50.8172937628434,51.1355649137589,32440.4520180368,0.0,1.0
2019-02-26,62.3,62.39,62.24,62.37,5332,50.8417761590676,50.9152233477404,50.7928113666191,50.8989017502576,6533.67417693481,0.0,1.0
2019-02-27,61.96,62.13,61.81,62.13,4481,50.5643090018592,50.7030425804634,50.4418970207379,50.7030425804634,5490.88409355681,0.0,1.0
2019-02-28,61.97,62.32,61.85,61.89,9332,50.5724698006007,50.8580977565505,50.4745402157036,50.5071834106693,11435.1551798866,0.0,1.0
2019-03-01,61.8,61.86,61.39,61.86,5777,50.4337362219965,50.482701014445,50.0991434735981,50.482701014445,7078.9639385132,0.0,1.0
2019-03-04,61.87,61.88,61.49,61.88,16817,50.4908618131864,50.4990226119278,50.1807514610123,50.4990226119278,20607.0515066603,0.0,1.0
2019-03-05,62.12,62.2,61.91,61.93,12353,50.694881781722,50.7601681716534,50.5235050081521,50.539826605635,15136.998707366,0.0,1.0
2019-03-06,61.83,62.11,61.83,62.11,7555,50.4582186182207,50.6867209829806,50.4582186182207,50.6867209829806,9257.6722443253,0.0,1.0
2019-03-07,61.6,61.91,61.5,61.85,7455,50.270520247168,50.5235050081521,50.1889122597538,50.4745402157036,9135.1352192515,0.0,1.0
2019-03-08,61.76,61.76,61.53,61.53,14782,50.4010930270308,50.4010930270308,50.213394655978,50.213394655978,18113.4230464085,0.0,1.0
2019-03-11,62.44,62.44,61.81,61.81,6315,50.9560273414476,50.9560273414476,50.4418970207379,50.4418970207379,7738.21313341022,0.0,1.0
2019-03-12,62.51,62.69,62.5,62.51,11085,51.0131529326375,51.1600473099831,51.0049921338961,51.0131529326375,13583.2292294303,0.0,1.0
2019-03-13,62.8,62.94,62.68,62.68,12835,51.2498160961388,51.3640672785187,51.1518865112417,51.1518865112417,15727.6271682217,0.0,1.0
2019-03-14,62.93,62.94,62.77,62.79,27905,51.3559064797773,51.3640672785187,51.2253336999145,51.2416552973974,34193.9568468428,0.0,1.0
2019-03-15,62.85,63.05,62.77,62.97,47133,51.3992403210943,51.5628019450277,51.3338156715209,51.4973772954543,57633.3235957238,0.1331,1.0
2019-03-18,62.67,62.98,62.58,62.88,13336,51.2520348595541,51.505555376651,51.1784321287841,51.4237745646843,16307.0036592742,0.0,1.0
2019-03-19,62.72,62.96,62.72,62.92,17513,51.2929252655375,51.4891992142577,51.2929252655375,51.456486889471,21414.5587196213,0.0,1.0
2019-03-20,62.92,63.15,62.45,62.56,16012,51.456486889471,51.6445827569945,51.0721170732273,51.1620759663907,19579.1648614501,0.0,1.0
2019-03-21,63.43,63.44,62.66,62.67,6935,51.8735690305013,51.881747111698,51.2438567783575,51.2520348595541,8479.98428142373,0.0,1.0
2019-03-22,62.94,63.48,62.94,63.26,7403,51.4728430518643,51.9144594364847,51.4728430518643,51.7345416501579,9052.24565758902,0.0,1.0
2019-03-25,63.25,63.28,62.89,63.09,3953,51.7263635689612,51.7508978125512,51.4319526458809,51.5955142698144,4833.65217944744,0.0,1.0
2019-03-26,63.69,63.69,63.46,63.46,8748,52.0861991416148,52.0861991416148,51.8981032740914,51.8981032740914,10696.8857237051,0.0,1.0
2019-03-27,63.63,63.77,63.32,63.77,11821,52.0371306544348,52.1516237911882,51.7836101373379,52.1516237911882,14454.4908710469,0.0,1.0
2019-03-28,64.01,64.01,63.7,63.74,3896,52.3478977399084,52.3478977399084,52.0943772228115,52.1270895475982,4763.95367850423,0.0,1.0
2019-03-29,63.92,64.06,63.85,64.06,4961,52.2742950091383,52.3887881458918,52.2170484407616,52.3887881458918,6066.21514349577,0.0,1.0
2019-04-01,64.15,64.15,63.73,63.96,8963,52.4623908766618,52.4623908766618,52.1189114664015,52.307007333925,10959.78357814,0.0,1.0
2019-04-02,64.16,64.16,63.78,64.01,14161,52.4705689578585,52.4705689578585,52.1598018723849,52.3478977399084,17315.7977518733,0.0,1.0
2019-04-03,64.23,64.39,64.18,64.26,4163,52.5278155262352,52.658664825382,52.4869251202519,52.5523497698253,5090.43613029084,0.0,1.0
2019-04-04,64.03,64.06,63.88,64.06,5094,52.3642539023018,52.3887881458918,52.2415826843516,52.3887881458918,6228.84497902991,0.0,1.0
2019-04-05,64.12,64.12,63.9,63.93,5749,52.4378566330718,52.4378566330718,52.257938846745,52.282473090335,7029.76634951767,0.0,1.0
2019-04-08,63.87,63.93,63.74,63.93,4922,52.233404603155,52.282473090335,52.1270895475982,52.282473090335,6018.52669548199,0.0,1.0
2019-04-09,63.4,63.65,63.37,63.65,43580,51.8490347869113,52.0534868168281,51.8245005433213,52.0534868168281,53288.7837035971,0.0,1.0
2019-04-10,64.02,64.02,63.63,63.63,8752,52.3560758211051,52.3560758211051,52.0371306544348,52.0371306544348,10701.7768465783,0.0,1.0
2019-04-11,63.85,63.95,63.68,63.95,6912,52.2170484407616,52.2988292527284,52.0780210604182,52.2988292527284,8451.86032490279,0.0,1.0
2019-04-12,64.19,64.19,63.84,64.02,4667,52.4951032014485,52.4951032014485,52.208870359565,52.3560758211051,5706.71761231501,0.0,1.0
2019-04-15,63.84,64.1,63.76,64.1,4154,52.208870359565,52.4215004706785,52.1434457099916,52.4215004706785,5079.43110382612,0.0,1.0
2019-04-16,63.15,63.7899,63.1,63.7899,6521,51.6445827569945,52.1678981727696,51.6036923510111,52.1678981727696,7973.75306404673,0.0,1.0
2019-04-17,62.59,63.05,62.5,63.05,6207,51.1866102099807,51.5628019450277,51.1130074792107,51.5628019450277,7589.79991849995,0.0,1.0
2019-04-18,62.82,62.92,62.59,62.59,9883,51.3747060775042,51.456486889471,51.1866102099807,51.1866102099807,12084.7418389778,0.0,1.0
2019-04-22,62.33,62.74,62.05,62.74,5502,50.9739800988672,51.3092814279308,50.7449938253604,51.3092814279308,6727.7395120971,0.0,1.0
2019-04-23,62.82,62.93,62.71,62.79,8420,51.3747060775042,51.4646649706676,51.2847471843408,51.3501718339142,10295.8136481021,0.0,1.0
2019-04-24,63.1,63.25,62.85,62.85,2154,51.6036923510111,51.7263635689612,51.3992403210943,51.3992403210943,2633.86966722231,0.0,1.0
2019-04-25,63.21,63.24,63.07,63.08,1875,51.6936512441745,51.7181854877645,51.5791581074211,51.5873361886177,2292.71384681608,0.0,1.0
2019-04-26,63.51,63.58,63.26,63.34,8671,51.9389936800747,51.9962402484514,51.7345416501579,51.7999662997313,10602.7316083958,0.0,1.0
2019-04-29,63.1,63.44,63.1,63.41,9745,51.6036923510111,51.881747111698,51.6036923510111,51.857212868108,11915.9980998521,0.0,1.0
2019-04-30,63.32,63.39,62.89,63.05,8078,51.7836101373379,51.8408567057146,51.4319526458809,51.5628019450277,9877.62264244281,0.0,1.0
2019-05-01,63.3,63.8,63.22,63.68,48977,51.7672539749446,52.1761580347783,51.7018293253712,52.0780210604182,59888.1312402725,0.0,1.0
2019-05-02,63.28,63.73,63.24,63.38,13846,51.7508978125512,52.1189114664015,51.7181854877645,51.832678624518,16930.6218256082,0.0,1.0
2019-05-03,63.86,63.86,63.5,63.53,4643,52.2252265219583,52.2252265219583,51.930815598878,51.9553498424681,5677.37087507576,0.0,1.0
2019-05-06,63.51,63.51,63.29,63.29,4805,51.9389936800747,51.9389936800747,51.7590758937479,51.7590758937479,5875.46135144067,0.0,1.0
2019-05-07,62.8,63.42,62.61,63.42,10976,51.3583499151109,51.8653909493047,51.2029663723741,51.8653909493047,13421.2411640817,0.0,1.0
2019-05-08,62.53,62.9,62.53,62.9,19506,51.1375417228007,51.4401307270776,51.1375417228007,51.4401307270776,23851.560691197,0.0,1.0
2019-05-09,62.67,62.71,62.26,62.39,15784,51.2520348595541,51.2847471843408,50.9167335304905,51.0230485860473,19300.3708576773,0.0,1.0
2019-05-10,63.19,63.25,62.69,62.89,7852,51.6772950817812,51.7263635689612,51.2683910219475,51.4319526458809,9601.27420010657,0.0,1.0
2019-05-13,62.91,63.01,62.7,62.84,8290,51.4483088082743,51.530089620241,51.2765691031442,51.3910622398976,10136.8521547228,0.0,1.0
2019-05-14,63.15,63.28,63.08,63.27,5711,51.6445827569945,51.7508978125512,51.5873361886177,51.7427197313546,6983.30068222219,0.0,1.0
2019-05-15,63.37,63.5,63.22,63.22,7080,51.8245005433213,51.930815598878,51.7018293253712,51.7018293253712,8657.2874855775,0.0,1.0
2019-05-16,63.84,63.97,63.61,63.61,10847,52.208870359565,52.3151854151217,52.0207744920415,52.0207744920415,13263.5024514208,0.0,1.0
2019-05-17,63.54,63.62,63.44,63.56,8074,51.9635279236647,52.0289525732381,51.881747111698,51.9798840860581,9872.73151956961,0.0,1.0
2019-05-20,63.21,63.74,63.17,63.65,66999,51.6936512441745,52.1270895475982,51.6609389193878,52.0534868168281,81925.0853455095,0.0,1.0
2019-05-21,63.71,63.78,63.67,63.72,3186,52.1025553040082,52.1598018723849,52.0698429792215,52.1107333852049,3895.77936850988,0.0,1.0
2019-05-22,63.45,63.65,63.44,63.52,37781,51.8899251928947,52.0534868168281,51.881747111698,51.9471717612714,46197.8783181644,0.0,1.0
2019-05-23,63.55,63.55,63.26,63.3,16289,51.9717060048614,51.9717060048614,51.7345416501579,51.7672539749446,19917.8751204198,0.0,1.0
2019-05-24,63.92,64.05,63.84,63.87,3816,52.2742950091383,52.3806100646951,52.208870359565,52.233404603155,4666.13122104008,0.0,1.0
2019-05-28,63.1,63.68,63.1,63.66,21719,51.6036923510111,52.0780210604182,51.6036923510111,52.0616648980248,26557.5744207991,0.0,1.0
2019-05-29,62.66,63.13,62.58,63.13,4453,51.2438567783575,51.6282265946011,51.1784321287841,51.6282265946011,5445.04253859839,0.0,1.0
2019-05-30,62.5,62.62,62.46,62.51,5584,51.1130074792107,51.2111444535708,51.080295154424,51.1211855604073,6828.00753099785,0.0,1.0
2019-05-31,62.66,62.86,62.15,62.3,11773,51.2438567783575,51.4074184022909,50.8267746373271,50.9494458552772,14395.7973965683,0.0,1.0
2019-06-03,62.87,62.87,62.52,62.65,7687,51.4155964834876,51.4155964834876,51.129363641604,51.2356786971608,9399.51538158676,0.0,1.0
2019-06-04,62.8695,62.985,62.465,62.985,9447,51.4151875794278,51.5096444172493,51.0843841950223,51.5096444172493,11551.6094457981,0.0,1.0
2019-06-05,63.66,63.66,63.04,63.07,12993,52.0616648980248,52.0616648980248,51.5546238638311,51.5791581074211,15887.5898728967,0.0,1.0
2019-06-06,63.88,63.97,63.6,63.77,7183,52.2415826843516,52.3151854151217,52.0125964108448,52.1516237911882,8783.23389956261,0.0,1.0
2019-06-07,64.09,64.42,64.09,64.25,6218,52.4133223894818,52.683199068972,52.4133223894818,52.5441716886286,7603.25050640126,0.0,1.0
2019-06-10,64.08,64.24,64.03,64.07,32757,52.4051443082851,52.5359936074319,52.3642539023018,52.3969662270884,40054.6279894156,0.0,1.0
2019-06-11,64.24,64.33,63.95,64.33,27070,52.5359936074319,52.609596338202,52.2988292527284,52.609596338202,33100.6740444326,0.0,1.0
2019-06-12,63.95,64.15,63.94,64.01,9620,52.2988292527284,52.4623908766618,52.2906511715317,52.3478977399084,11763.1505100643,0.0,1.0
2019-06-13,64.31,64.35,64.18,64.24,6130,52.5932401758086,52.6259525005953,52.4869251202519,52.5359936074319,7495.6458031907,0.0,1.0
2019-06-14,64.24,64.43,64.16,64.43,7026,52.5359936074319,52.6913771501687,52.4705689578585,52.6913771501687,8591.2573267892,0.0,1.0
2019-06-17,64.59,64.59,64.41,64.41,18903,52.8222264493155,52.8222264493155,52.6750209877754,52.6750209877754,23114.223918061,0.0,1.0
2019-06-18,64.78,65.22,64.67,65.01,19025,52.9776099920523,53.3374455647059,52.8876510988889,53.1657058595758,23263.4031656938,0.0,1.0
2019-06-19,64.97,65.15,64.51,64.71,22659,53.1329935347891,53.2801989963292,52.7568017997421,52.9203634236756,27706.9882960029,0.0,1.0
2019-06-20,65.37,65.48,65.35,65.45,14389,53.460116782656,53.5500756758194,53.4437606202627,53.5255414322294,17594.5917556462,0.0,1.0
2019-06-21,64.28,64.41,64.16,64.26,20840,53.0040251943175,53.1112206404168,52.9050755517644,52.9875335872254,25273.4616868988,0.5323,1.0
2019-06-24,64.14,64.38,64.08,64.38,26282,52.8885839446722,53.0864832297785,52.8391091233956,53.0864832297785,31873.1823442933,0.0,1.0
2019-06-25,63.67,64.49,63.67,64.31,14835,52.5010311780056,53.1771870687856,52.5010311780056,53.0287626049558,17990.9694877708,0.0,1.0
2019-06-26,62.91,63.28,62.88,63.0,3099,51.8743501085021,52.1794448397078,51.8496126978638,51.948562340417,3758.27532474564,0.0,1.0
2019-06-27,63.16,63.22,62.81,62.81,8141,52.0804951971546,52.1299700184312,51.7918920730412,51.7918920730412,9872.90074822661,0.0,1.0
2019-06-28,63.46,63.63,63.15,63.15,11990,52.3278693035375,52.4680479638212,52.0722493936085,52.0722493936085,14540.7296365603,0.0,1.0
2019-07-01,63.5,63.86,63.17,63.83,6692,52.3608525177219,52.6577014453814,52.0887410007007,52.6329640347431,8115.64326337459,0.0,1.0
2019-07-02,64.17,64.25,63.63,63.63,9752,52.9133213553105,52.9792877836793,52.4680479638212,52.4680479638212,11826.6218028136,0.0,1.0
2019-07-03,64.92,65.05,64.67,64.67,14140,53.5317566212678,53.6389520673671,53.3256115326154,53.3256115326154,17148.1165188459,0.0,1.0
2019-07-05,65.0,65.0,64.37,64.84,3606,53.5977230496366,53.5977230496366,53.0782374262324,53.465790192899,4373.13353373113,0.0,1.0
2019-07-08,65.05,65.05,64.89,64.89,3811,53.6389520673671,53.6389520673671,53.5070192106295,53.5070192106295,4621.74484111186,0.0,1.0
2019-07-09,65.13,65.14,64.76,64.76,14582,53.7049184957359,53.713164299282,53.3998237645303,53.3998237645303,17684.1467523204,0.0,1.0
2019-07-10,65.34,65.38,65.13,65.19,3015,53.8780803702039,53.9110635843883,53.7049184957359,53.7543933170125,3656.40532562379,0.0,1.0
2019-07-11,64.86,65.43,64.7,65.43,6092,53.4822817999912,53.9522926021188,53.3503489432537,53.9522926021188,7388.00041250418,0.0,1.0
2019-07-12,64.86,64.97,64.79,64.93,15867,53.4822817999912,53.5729856389983,53.4245611751685,53.5400024248139,19242.5151912679,0.0,1.0
2019-07-15,64.8,64.97,64.79,64.83,8180,53.4328069787146,53.5729856389983,53.4245611751685,53.4575443893529,9920.1975335332,0.0,1.0
2019-07-16,64.61,64.74,64.61,64.71,6579,53.2761367113388,53.383332157438,53.2761367113388,53.3585947467998,7978.60385979399,0.0,1.0
2019-07-17,64.54,64.87,64.37,64.87,7798,53.2184160865161,53.4905276035373,53.0782374262324,53.4905276035373,9456.9315851457,0.0,1.0
2019-07-18,64.83,64.87,64.41,64.43,8792,53.4575443893529,53.4905276035373,53.1112206404168,53.127712247509,10662.393241421,0.0,1.0
2019-07-19,64.0,64.77,64.0,64.77,8310,52.7731426950268,53.4080695680763,52.7731426950268,53.4080695680763,10077.8534845551,0.0,1.0
2019-07-22,63.8,63.96,63.75,63.75,9430,52.6082266241048,52.7401594808424,52.5669976063744,52.5669976063744,11436.1201395132,0.0,1.0
2019-07-23,64.34,64.35,63.81,63.91,8291,53.0535000155941,53.0617458191402,52.6164724276509,52.6989304631119,10054.8114609442,0.0,1.0
2019-07-24,64.35,64.37,64.18,64.36,6855,53.0617458191402,53.0782374262324,52.9215671588566,53.0699916226863,8313.31957119438,0.0,1.0
2019-07-25,64.0,64.19,63.99,64.19,20298,52.7731426950268,52.9298129624027,52.7648968914807,52.9298129624027,24616.1576449458,0.0,1.0
2019-07-26,64.21,64.22,64.0,64.06,6036,52.9463045694949,52.954550373041,52.7731426950268,52.8226175163034,7320.08707975627,0.0,1.0
2019-07-29,64.21,64.46,64.09,64.09,16522,52.9463045694949,53.1524496581473,52.8473549269417,52.8473549269417,20036.8586368014,0.0,1.0
2019-07-30,64.12,64.38,63.99,64.0,3126,52.87209233758,53.0864832297785,52.7648968914807,52.7731426950268,3791.01925303481,0.0,1.0
2019-07-31,63.69,64.17,63.67,64.13,3897,52.5175227850978,52.9133213553105,52.5010311780056,52.8803381411261,4726.04031640328,0.0,1.0
2019-08-01,63.34,63.93,63.34,63.63,6072,52.2289196609843,52.7154220702041,52.2289196609843,52.4680479638212,7363.74565080851,0.0,1.0
2019-08-02,63.53,63.6,63.46,63.48,6972,52.3855899283602,52.4433105531829,52.3278693035375,52.3443609106297,8455.20992711411,0.0,1.0
2019-08-05,62.09,62.93,62.09,62.93,5685,51.1981942177221,51.8908417155943,51.1981942177221,51.8908417155943,6894.41601199709,0.0,1.0
2019-08-06,62.56,62.66,62.36,62.36,13216,51.5857469843887,51.6682050198497,51.4208309134667,51.4208309134667,16027.5465285055,0.0,1.0
2019-08-07,62.86,63.23,62.29,62.44,49996,51.8331210907716,52.1382158219773,51.3631102886441,51.4867973418355,60632.0532868613,0.0,1.0
2019-08-08,63.74,63.74,62.97,63.16,6988,52.5587518028283,52.5587518028283,51.9238249297787,52.0804951971546,8474.61373647065,0.0,1.0
2019-08-09,63.62,63.64,63.28,63.64,60908,52.4598021602751,52.4762937673673,52.1794448397078,52.4762937673673,73865.4512680244,0.0,1.0
2019-08-12,63.22,63.4,63.07,63.32,29805,52.1299700184312,52.2783944822609,52.0062829652397,52.2124280538921,36145.6586169873,0.0,1.0
2019-08-13,63.1,63.32,63.04,63.06,25523,52.031020375878,52.2124280538921,51.9815455546014,51.9980371616936,30952.7141379422,0.0,1.0
2019-08-14,62.34,62.85,62.34,62.82,14540,51.4043393063746,51.8248752872255,51.4043393063746,51.8001378765873,17633.2117527595,0.0,1.0
2019-08-15,62.93,63.07,62.68,62.69,15193,51.8908417155943,52.0062829652397,51.6846966269419,51.692942430488,18425.1297221235,0.0,1.0
2019-08-16,63.79,63.89,63.31,63.31,11749,52.5999808205587,52.6824388560197,52.2041822503461,52.2041822503461,14248.4597581273,0.0,1.0
2019-08-19,64.32,64.34,64.11,64.11,5317,53.0370084085019,53.0535000155941,52.8638465340339,52.8638465340339,6448.12839679658,0.0,1.0
2019-08-20,63.98,64.42,63.98,64.19,9708,52.7566510879346,53.1194664439629,52.7566510879346,52.9298129624027,11773.2613270832,0.0,1.0
2019-08-21,64.24,64.37,64.19,64.32,5474,52.9710419801332,53.0782374262324,52.9298129624027,53.0370084085019,6638.52827610766,0.0,1.0
2019-08-22,64.43,64.44,63.98,64.16,16357,53.127712247509,53.1359580510551,52.7566510879346,52.9050755517644,19836.756852812,0.0,1.0
2019-08-23,63.47,64.36,63.47,64.36,12267,52.3361151070836,53.0699916226863,52.3361151070836,53.0699916226863,14876.6580860454,0.0,1.0
2019-08-26,64.03,64.09,63.67,63.92,7933,52.7978801056651,52.8473549269417,52.5010311780056,52.707176266658,9620.65122659154,0.0,1.0
2019-08-27,63.98,64.36,63.98,64.24,11702,52.7566510879346,53.0699916226863,52.7566510879346,52.9710419801332,14191.4610681425,0.0,1.0
2019-08-28,64.15,64.2,63.91,63.91,10330,52.8968297482183,52.9380587659488,52.6989304631119,52.6989304631119,12527.5844158188,0.0,1.0
2019-08-29,64.38,64.51,64.35,64.44,4943,53.0864832297785,53.1936786758778,53.0617458191402,53.1359580510551,5994.56435308736,0.0,1.0
2019-08-30,64.47,64.56,64.44,64.56,8572,53.1606954616934,53.2349076936083,53.1359580510551,53.2349076936083,10395.5908627685,0.0,1.0
2019-09-03,64.66,64.68,64.06,64.06,7756,53.3173657290693,53.3338573361615,52.8226175163034,52.8226175163034,9405.99658558476,0.0,1.0
2019-09-04,65.5,65.5,65.28,65.35,5494,54.0100132269415,54.0100132269415,53.8286055489273,53.88632617375,6662.78303780334,0.0,1.0
2019-09-05,64.89,65.4,64.86,65.4,12302,53.5070192106295,53.9275551914805,53.4822817999912,53.9275551914805,14919.1039190129,0.0,1.0
2019-09-06,65.02,65.11,64.85,64.85,7381,53.6142146567288,53.6884268886437,53.4740359964451,53.4740359964451,8951.21980379077,0.0,1.0
2019-09-09,64.9,64.96,64.82,64.96,8003,53.5152650141756,53.5647398354522,53.4492985858068,53.5647398354522,9705.54289252643,0.0,1.0
2019-09-10,64.28,64.28,64.02,64.02,7824,53.0040251943175,53.0040251943175,52.789634302119,52.789634302119,9488.46277535009,0.0,1.0
2019-09-11,64.43,64.46,64.1,64.3,12144,53.127712247509,53.1524496581473,52.8556007304878,53.0205168014097,14727.491301617,0.0,1.0
2019-09-12,64.63,64.7,64.52,64.61,27410,53.292628318431,53.3503489432537,53.2019244794239,53.2761367113388,33241.1509039297,0.0,1.0
2019-09-13,64.34,64.88,64.22,64.72,17313,53.0535000155941,53.4987734070834,52.954550373041,53.3668405503459,20996.1344618656,0.0,1.0
2019-09-16,64.43,64.47,64.22,64.23,36561,53.127712247509,53.1606954616934,52.954550373041,52.9627961765871,44338.9171177882,0.0,1.0
2019-09-17,65.14,65.14,64.59,64.59,10115,53.713164299282,53.713164299282,53.2596451042466,53.2596451042466,12266.8457275902,0.0,1.0
2019-09-18,64.97,65.27,64.67,65.13,8019,53.5729856389983,53.8203597453812,53.3256115326154,53.7049184957359,9724.94670188297,0.0,1.0
2019-09-19,65.12,65.28,65.12,65.21,6183,53.6966726921898,53.8286055489273,53.6966726921898,53.7708849241046,7498.35957821952,0.0,1.0
2019-09-20,64.7,64.87,64.64,64.76,7981,53.709948435899,53.851071948018,53.660140137504,53.759756734294,9614.06061702463,0.4361,1.0
2019-09-23,64.6,64.79,64.51,64.51,6662,53.6269346052407,53.7846608834914,53.5522221576483,53.5522221576483,8025.16875461948,0.0,1.0
2019-09-24,64.64,64.84,64.48,64.75,17498,53.660140137504,53.8261677988206,53.5273180084508,53.7514553512281,21078.4153209744,0.0,1.0
2019-09-25,64.73,64.88,64.66,64.68,14802,53.7348525850965,53.8593733310839,53.6767429036357,53.6933456697673,17830.763720486,0.0,1.0
2019-09-26,65.17,65.35,65.0,65.0,4319,54.1001134399928,54.2495383351777,53.9589899278738,53.9589899278738,5202.74750093089,0.0,1.0
2019-09-27,64.97,65.27,64.87,65.24,37532,53.9340857786763,54.1831272706511,53.851071948018,54.1582231214536,45211.7432750493,0.0,1.0
2019-09-30,65.17,65.34,65.15,65.34,11097,54.1001134399928,54.2412369521119,54.0835106738612,54.2412369521119,13367.6520069067,0.0,1.0
2019-10-01,64.76,64.94,64.59,64.94,3936,53.759756734294,53.9091816294788,53.6186332221749,53.9091816294788,4741.37859774576,0.0,1.0
2019-10-02,64.61,64.72,64.38,64.63,10972,53.6352359883065,53.7265512020306,53.4443041777925,53.6518387544382,13217.0746886348,0.0,1.0
2019-10-03,65.18,65.18,64.65,64.71,4247,54.1084148230587,54.1084148230587,53.6684415205699,53.7182498189648,5116.01496560626,0.0,1.0
2019-10-04,65.5,65.5,65.29,65.34,4127,54.3740590811651,54.3740590811651,54.1997300367828,54.2412369521119,4971.46074006524,0.0,1.0
2019-10-07,65.57,65.77,65.3,65.51,26774,54.4321687626259,54.5981964239424,54.2080314198486,54.382360464231,32252.456955296,0.0,1.0
2019-10-08,65.17,65.49,64.99,65.13,8871,54.1001134399928,54.3657576980993,53.950688544808,54.0669079077295,10686.1711231206,0.0,1.0
2019-10-09,65.31,65.59,65.28,65.47,6181,54.2163328029144,54.4487715287576,54.1914286537169,54.3491549319676,7445.74723390919,0.0,1.0
2019-10-10,65.25,65.39,65.02,65.02,5674,54.1665245045195,54.282743867441,53.9755926940054,53.9755926940054,6835.00563099833,0.0,1.0
2019-10-11,65.62,65.82,65.61,65.75,7904,54.4736756779551,54.6397033392716,54.4653742948892,54.5815936578108,9521.30498896913,0.0,1.0
2019-10-14,65.46,65.47,65.35,65.47,2634,54.3408535489018,54.3491549319676,54.2495383351777,54.3491549319676,3172.9652506256,0.0,1.0
2019-10-15,65.8,65.82,65.64,65.71,4225,54.6231005731399,54.6397033392716,54.4902784440867,54.5483881255475,5089.51335759041,0.0,1.0
2019-10-16,65.97,65.97,65.63,65.63,5385,54.764224085259,54.764224085259,54.4819770610209,54.4819770610209,6486.87087115369,0.0,1.0
2019-10-17,66.17,66.23,66.1,66.15,10143,54.9302517465755,54.9800600449705,54.8721420651147,54.9136489804439,12218.4459138555,0.0,1.0
2019-10-18,66.42,66.46,66.05,66.09,7688,55.1377863232212,55.1709918554845,54.8306351497856,54.8638406820489,9261.10738299528,0.0,1.0
2019-10-21,66.75,66.75,66.51,66.63,6181,55.4117319643935,55.4117319643935,55.2124987708136,55.3121153676035,7445.74723390918,0.0,1.0
2019-10-22,66.64,66.84,66.64,66.84,8220,55.3204167506694,55.4864444119859,55.3204167506694,55.4864444119859,9901.96444956051,0.0,1.0
2019-10-23,66.75,66.75,66.39,66.62,11098,55.4117319643935,55.4117319643935,55.1128821740237,55.3038139845377,13368.8566254529,0.0,1.0
2019-10-24,66.68,66.69,66.53,66.69,4816,55.3536222829327,55.3619236659985,55.2291015369453,55.3619236659985,5801.44291837998,0.0,1.0
2019-10-25,66.23,66.44,66.23,66.32,9353,54.9800600449705,55.1543890893528,54.9800600449705,55.0547724925629,11266.7972623771,0.0,1.0
2019-10-28,66.18,66.28,66.16,66.27,42291,54.9385531296413,55.0215669602996,54.9219503635097,55.0132655772338,50944.5229362973,0.0,1.0
2019-10-29,66.28,66.39,66.01,66.01,8244,55.0215669602996,55.1128821740237,54.7974296175223,54.7974296175223,9930.87529466872,0.0,1.0
2019-10-30,66.65,66.65,66.2,66.2,4318,55.3287181337352,55.3287181337352,54.955155895773,54.955155895773,5201.54288238471,0.0,1.0
2019-10-31,66.66,66.75,66.55,66.75,14888,55.337019516801,55.4117319643935,55.2457043030769,55.4117319643935,17934.3609154571,0.0,1.0
2019-11-01,66.75,66.84,66.51,66.84,3981,55.4117319643935,55.4864444119859,55.2124987708136,55.4864444119859,4795.58643232365,0.0,1.0
2019-11-04,66.49,66.69,66.38,66.68,91728,55.195896004682,55.3619236659985,55.1045807909579,55.3536222829327,110497.250003563,0.0,1.0
2019-11-05,65.73,65.83,65.51,65.83,62276,54.5649908916791,54.6480047223374,54.382360464231,54.6480047223374,75018.8245816096,0.0,1.0
2019-11-06,65.92,65.92,65.82,65.88,11920,54.7227171699299,54.7227171699299,54.6397033392716,54.6895116376665,14359.0530704089,0.0,1.0
2019-11-07,65.5,65.86,65.39,65.86,6152,54.3740590811651,54.6729088715349,54.282743867441,54.6729088715349,7410.81329607011,0.0,1.0
2019-11-08,65.18,65.38,65.17,65.17,7675,54.1084148230587,54.2744424843752,54.1001134399928,54.1001134399928,9245.447341895,0.0,1.0
2019-11-11,65.14,65.24,65.02,65.02,2318,54.0752092907954,54.1582231214536,53.9755926940054,53.9755926940054,2792.30579003422,0.0,1.0
2019-11-12,64.65,65.26,64.65,65.03,8347,53.6684415205699,54.1748258875853,53.6684415205699,53.9838940770713,10054.9510049248,0.0,1.0
2019-11-13,64.94,64.99,64.52,64.52,20777,53.9091816294788,53.950688544808,53.5605235407141,53.5605235407141,25028.3595338831,0.0,1.0
2019-11-14,65.25,65.3,64.98,64.98,72756,54.1665245045195,54.2080314198486,53.9423871617421,53.9423871617421,87643.226945526,0.0,1.0
2019-11-15,65.66,65.71,65.5,65.53,15302,54.5068812102184,54.5483881255475,54.3740590811651,54.3989632303626,18433.0729935736,0.0,1.0
2019-11-18,66.06,66.32,66.05,66.14,6928,54.8389365328514,55.0547724925629,54.8306351497856,54.905347597378,8345.5972879021,0.0,1.0
2019-11-19,66.34,66.46,66.17,66.27,38374,55.0713752586946,55.1709918554845,54.9302517465755,55.0132655772338,46226.0320909288,0.0,1.0
2019-11-20,66.17,66.38,65.97,66.26,13143,54.9302517465755,55.1045807909579,54.764224085259,55.004964194168,15832.3015523812,0.0,1.0
2019-11-21,65.44,65.71,65.44,65.71,6855,54.3242507827702,54.5483881255475,54.3242507827702,54.5483881255475,8257.6601340313,0.0,1.0
2019-11-22,65.29,65.43,65.09,65.16,8500,54.1997300367828,54.3159493997043,54.0337023754662,54.091812056927,10239.2576424896,0.0,1.0
2019-11-25,65.7,65.9,65.66,65.82,5474,54.5400867424817,54.7061144037982,54.5068812102184,54.6397033392716,6594.08192176329,0.0,1.0
2019-11-26,66.3,66.3,66.06,66.11,44242,55.0381697264313,55.0381697264313,54.8389365328514,54.8804434481806,53294.7337198851,0.0,1.0
2019-11-27,66.63,66.63,66.27,66.27,15805,55.3121153676035,55.3121153676035,55.0132655772338,55.0132655772338,19038.9961222998,0.0,1.0
2019-11-29,66.29,66.6,66.25,66.59,4074,55.0298683433654,55.2872112184061,54.9966628111021,55.2789098353402,4907.61595711795,0.0,1.0
2019-12-02,65.55,65.79,65.55,65.74,4575,54.4155659964943,54.6147991900741,54.4155659964943,54.573292274745,5511.12984875174,0.0,1.0
2019-12-03,65.74,65.74,65.38,65.38,37036,54.573292274745,54.573292274745,54.2744424843752,54.2744424843752,44614.2524761463,0.0,1.0
2019-12-04,65.95,66.13,65.91,66.13,7328,54.7476213191273,54.8970462143122,54.714415786864,54.8970462143122,8827.4447063722,0.0,1.0
2019-12-05,66.07,66.14,65.79,65.97,5935,54.8472379159172,54.905347597378,54.6147991900741,54.764224085259,7149.41107155008,0.0,1.0
2019-12-06,66.36,66.57,66.3,66.43,41133,55.0879780248262,55.2623070692086,55.0381697264313,55.146087706287,49549.5746598264,0.0,1.0
2019-12-09,66.32,66.42,66.23,66.35,12308,55.0547724925629,55.1377863232212,54.9800600449705,55.0796766417604,14826.4450663249,0.0,1.0
2019-12-10,66.09,66.33,66.02,66.31,14430,54.8638406820489,55.0630738756287,54.8057310005881,55.0464711094971,17382.6456213088,0.0,1.0
2019-12-11,65.59,65.95,65.43,65.95,14545,54.4487715287576,54.7476213191273,54.3159493997043,54.7476213191273,17521.1767541189,0.0,1.0
2019-12-12,64.64,65.53,64.64,65.46,30195,53.660140137504,54.3989632303626,53.660140137504,54.3408535489018,36373.4570017615,0.0,1.0
2019-12-13,64.79,65.12,64.61,65.08,18464,53.7846608834914,54.0586065246637,53.6352359883065,54.0254009924004,22242.0768365797,0.0,1.0
2019-12-16,65.22,65.3,64.78,65.07,27469,54.141620355322,54.2080314198486,53.7763595004256,54.0170996093346,33089.6668448878,0.0,1.0
2019-12-17,64.62,65.14,64.62,65.14,20910,53.6435373713724,54.0752092907954,53.6435373713724,54.0752092907954,25188.5738005244,0.0,1.0
2019-12-18,64.98,65.02,64.57,64.57,41938,53.9423871617421,53.9755926940054,53.6020304560432,53.6020304560432,50519.2925894975,0.0,1.0
2019-12-19,65.17,65.26,64.99,64.99,17648,54.1001134399928,54.1748258875853,53.950688544808,53.950688544808,21259.1081029007,0.0,1.0
2019-12-20,63.86,63.96,63.7,63.7,47445,54.4039440602021,54.4891365814364,54.2676360262273,54.2676360262273,55691.5082599022,1.676,1.0
2019-12-23,63.53,63.9,63.52,63.9,50313,54.122808740129,54.4380210686958,54.1142894880056,54.4380210686958,59058.0009501625,0.0,1.0
2019-12-24,63.75,63.85,63.6,63.6,8794,54.3102322868444,54.3954248080787,54.182443504993,54.182443504993,10322.5023424508,0.0,1.0
2019-12-26,64.0,64.01,63.88,63.88,8826,54.5232135899301,54.5317328420535,54.420982564449,54.420982564449,10360.0643250479,0.0,1.0
2019-12-27,64.31,64.33,64.22,64.27,10921,54.7873104057563,54.8043489100031,54.7106371366455,54.7532333972626,12819.2003731983,0.0,1.0
2019-12-30,64.31,64.48,64.22,64.31,36849,54.7873104057563,54.9321376918545,54.7106371366455,54.7873104057563,43253.7967724551,0.0,1.0
2019-12-31,64.78,64.78,64.35,64.35,9218,55.1877152555574,55.1877152555574,54.82138741425,54.82138741425,10820.1986118617,0.0,1.0
2020-01-02,64.17,64.95,64.03,64.95,21691,54.6680408760283,55.3325425416556,54.5487713463004,55.3325425416556,25461.1551410167,0.0,1.0
2020-01-03,64.48,64.6,63.86,63.86,47773,54.9321376918545,55.0343687173357,54.4039440602021,54.4039440602021,56076.5185815219,0.0,1.0
2020-01-06,64.48,64.65,64.25,64.25,6232,54.9321376918545,55.0769649779528,54.7361948930157,54.7361948930157,7315.1961107748,0.0,1.0
2020-01-07,64.07,64.33,63.95,64.33,9830,54.5828483547941,54.8043489100031,54.4806173293129,54.8043489100031,11538.5715290302,0.0,1.0
2020-01-08,64.06,64.14,63.85,63.95,12326,54.5743291026706,54.642483119658,54.3954248080787,54.4806173293129,14468.4061715998,0.0,1.0
2020-01-09,64.08,64.16,64.03,64.07,16275,54.5913676069175,54.6595216239049,54.5487713463004,54.5828483547941,19103.7895864666,0.0,1.0
2020-01-10,64.42,64.45,64.16,64.16,12723,54.881022179114,54.9065799354843,54.6595216239049,54.6595216239049,14934.4095181944,0.0,1.0
2020-01-13,65.16,65.16,64.63,64.63,16580,55.5114468362476,55.5114468362476,55.0599264737059,55.0599264737059,19461.8022330947,0.0,1.0
2020-01-14,64.99,65.1,64.8,65.1,11476,55.3666195501493,55.460331323507,55.2047537598042,55.460331323507,13470.6660088658,0.0,1.0
2020-01-15,65.35,65.52,65.02,65.02,13186,55.6733126265927,55.8181399126909,55.3921773065196,55.3921773065196,15477.8844538954,0.0,1.0
2020-01-16,65.97,66.03,65.64,65.64,13817,56.2015062582451,56.2526217709857,55.920370938172,55.920370938172,16218.559798231,0.0,1.0
2020-01-17,66.19,66.32,66.14,66.14,7299,56.3889298049605,56.499680082565,56.3463335443434,56.3463335443434,8567.65346799506,0.0,1.0
2020-01-21,66.36,66.36,65.9,65.9,21820,56.5337570910587,56.5337570910587,56.1418714933811,56.1418714933811,25612.5768833611,0.0,1.0
2020-01-22,66.17,66.69,66.09,66.58,64167,56.3718913007136,56.8148924111318,56.3037372837262,56.7211806377741,75319.9917907713,0.0,1.0
2020-01-23,66.37,66.47,66.08,66.14,21414,56.5422763431822,56.6274688644164,56.2952180316028,56.3463335443434,25136.009229161,0.0,1.0
2020-01-24,66.36,66.62,66.22,66.56,33589,56.5337570910587,56.7552576462678,56.4144875613308,56.7041421335273,39427.1697953811,0.0,1.0
2020-01-27,65.79,65.98,65.68,65.82,26393,56.0481597200234,56.2100255103685,55.9544479466657,56.0737174763937,30980.4189588702,0.0,1.0
2020-01-28,66.02,66.12,65.78,65.79,9075,56.2441025188622,56.3292950400965,56.0396404679,56.0481597200234,10652.3435021312,0.0,1.0
2020-01-29,66.05,66.24,66.05,66.12,13586,56.2696602752325,56.4315260655776,56.2696602752325,56.3292950400965,15947.4092363585,0.0,1.0
2020-01-30,65.95,66.06,65.79,65.83,11043,56.1844677539983,56.278179527356,56.0481597200234,56.0822367285171,12962.4054318495,0.0,1.0
2020-01-31,65.42,65.83,65.32,65.83,11055,55.7329473914566,56.0822367285171,55.6477548702224,56.0822367285171,12976.4911753234,0.0,1.0
2020-02-03,65.39,65.63,65.39,65.54,31431,55.7073896350864,55.9118516860486,55.7073896350864,55.8351784169378,36894.0835939927,0.0,1.0
2020-02-04,65.9,66.11,65.73,65.73,11506,56.1418714933811,56.3207757879731,55.9970442072829,55.9970442072829,13505.8803675505,0.0,1.0
2020-02-05,65.93,66.14,65.84,65.94,8731,56.1674292497514,56.3463335443434,56.0907559806406,56.1759485018748,10248.5521892129,0.0,1.0
2020-02-06,66.24,66.33,66.11,66.11,10935,56.4315260655776,56.5081993346885,56.3207757879731,56.3207757879731,12835.6337405845,0.0,1.0
2020-02-07,66.11,66.28,66.06,66.17,4567,56.3207757879731,56.4656030740713,56.278179527356,56.3718913007136,5360.79920377222,0.0,1.0
2020-02-10,66.52,66.52,66.1,66.1,5541,56.6700651250336,56.6700651250336,56.3122565358496,56.3122565358496,6504.09204906982,0.0,1.0
2020-02-11,66.65,66.78,66.56,66.75,7953,56.7808154026381,56.8915656802427,56.7041421335273,56.8660079238724,9335.32648732221,0.0,1.0
2020-02-12,66.88,67.08,66.65,66.65,23583,56.9767582014769,57.1471432439455,56.7808154026381,56.7808154026381,27682.0073620671,0.0,1.0
2020-02-13,67.18,67.32,66.8,66.8,4936,57.2323357651797,57.3516052949077,56.9086041844895,56.9086041844895,5793.93581559442,0.0,1.0
2020-02-14,67.82,67.82,67.46,67.46,11020,57.777567901079,57.777567901079,57.4708748246357,57.4708748246357,12935.4077568579,0.0,1.0
2020-02-18,67.66,67.78,67.39,67.72,25497,57.6412598671042,57.7434908925853,57.4112400597717,57.6923753798448,29928.6834461529,0.0,1.0
2020-02-19,67.18,67.84,67.18,67.84,7064,57.2323357651797,57.7946064053259,57.2323357651797,57.7946064053259,8291.80765829801,0.0,1.0
2020-02-20,67.41,67.42,66.8,66.96,8901,57.4282785640185,57.436797816142,56.9086041844895,57.0449122184643,10448.1002217597,0.0,1.0
2020-02-21,67.61,67.66,67.26,67.26,9887,57.5986636064871,57.6412598671042,57.3004897821671,57.3004897821671,11605.4788105312,0.0,1.0
2020-02-24,66.53,66.89,66.43,66.43,21523,56.678584377157,56.9852774536004,56.5933918559227,56.5933918559227,25263.9547323822,0.0,1.0
2020-02-25,65.05,66.21,65.0,66.1,32485,55.4177350628899,56.4059683092073,55.3751388022727,56.3122565358496,38131.2813957829,0.0,1.0
2020-02-26,64.55,65.27,64.55,64.94,8748,54.9917724567185,55.6051586096052,54.9917724567185,55.3240232895322,10268.5069924676,0.0,1.0
2020-02-27,61.95,63.89,61.95,63.89,7900,52.7767669046276,54.4295018165724,52.7767669046276,54.4295018165724,9273.11445364585,0.0,1.0
2020-02-28,60.29,60.43,59.13,60.15,15603,51.3625710521388,51.4818405818668,50.3743378058213,51.2433015224108,18314.9879519286,0.0,1.0
2020-03-02,61.61,61.63,60.26,60.4,10862,52.4871123324311,52.504150836678,51.3370132957685,51.4562828254965,12749.945467785,0.0,1.0
2020-03-03,61.97,63.18,61.84,62.14,24397,52.7938054088745,53.8246349158091,52.6830551312699,52.9386326949727,28637.4902943794,0.0,1.0
2020-03-04,63.98,64.0,62.99,62.99,12433,54.5061750856832,54.5232135899301,53.662769125464,53.662769125464,14594.0040509087,0.0,1.0
2020-03-05,63.19,63.74,62.75,63.34,12710,53.8331541679325,54.301713034721,53.4583070745018,53.9609429497839,14919.1499627644,0.0,1.0
2020-03-06,62.1,62.23,60.77,62.06,17742,52.904555686479,53.0153059640836,51.7714951540633,52.8704786779853,20825.77172615,0.0,1.0
2020-03-09,57.76,62.4,56.45,62.4,11690,49.2072002649119,53.1601332501818,48.091178236743,53.1601332501818,13721.8617674835,0.0,1.0
2020-03-10,59.02,59.02,57.13,59.0,14570,50.2806260324636,50.2806260324636,48.670487381136,50.2635875282168,17102.4402012177,0.0,1.0
2020-03-11,55.88,57.86,55.69,57.82,34981,47.6055808657077,49.2923927861462,47.4437150753626,49.2583157776524,41061.1160383526,0.0,1.0
2020-03-12,50.04,52.25,49.87,52.25,161642,42.6303376256266,44.5130923449038,42.4855103395283,44.5130923449038,189737.312217243,0.0,1.0
2020-03-13,52.6,52.6,49.37,52.08,79470,44.8112661692238,44.8112661692238,42.059547733357,44.3682650588056,93282.8361558525,0.0,1.0
2020-03-16,44.57,47.7,44.57,47.07,45728,37.9703067141122,40.6368326287448,37.9703067141122,40.1001197449689,53676.0731311794,0.0,1.0
2020-03-17,46.0,46.15,43.64,44.74,45665,39.1885597677622,39.3163485496136,37.1780162666336,38.1151340002105,53602.1229779415,0.0,1.0
2020-03-18,41.53,43.97,40.5,43.03,45650,35.3804540685906,37.4591515867066,34.5029710998776,36.6583418871045,53584.515798599,0.0,1.0
2020-03-19,41.59,42.14,40.11,40.76,43214,35.4315695813311,35.9001284481196,34.170720267064,34.7244716550867,50725.109873399,0.0,1.0
2020-03-20,40.75,43.21,40.75,42.28,131753,34.7712943166823,36.8703712251249,34.7712943166823,36.0768177597381,154407.100900588,0.064961,1.0
2020-03-23,39.36,40.33,38.62,40.33,53373,33.5852305350826,34.412915332314,32.9538008959575,34.412915332314,62550.1521511242,0.0,1.0
2020-03-24,42.64,42.64,41.24,41.5,193076,36.3839997463394,36.3839997463394,35.1894031317786,35.4112567887685,226274.205623264,0.0,1.0
2020-03-25,44.82,46.35,42.85,43.37,301618,38.2441573318699,39.5496807749257,36.5631892385236,37.0068965525033,353479.32084608,0.0,1.0
2020-03-26,47.23,47.26,44.98,45.11,184941,40.3005700755068,40.3261685743903,38.3806826592483,38.4916094877433,216740.443463569,0.0,1.0
2020-03-27,47.18,48.08,45.43,45.75,76921,40.2579059107011,41.0258608772045,38.7646601425,39.0377107972568,90147.0828624329,0.0,1.0
2020-03-30,47.52,47.59,46.14,47.24,105108,40.5480222313802,40.6077520621082,39.3704912827416,40.309102908468,123180.660489393,0.0,1.0
2020-03-31,47.34,47.42,46.22,47.42,195143,40.3944312380795,40.4626939017687,39.4387539464308,40.4626939017687,228696.613291868,0.0,1.0
2020-04-01,44.82,45.58,44.16,45.56,351076,38.2441573318699,38.8926526369173,37.6809903564341,38.875586970995,411441.31333461,0.0,1.0
2020-04-02,44.12,44.74,43.63,44.29,51164,37.6468590245895,38.1758946681807,37.2287502094932,37.791917184929,59961.3284743245,0.0,1.0
2020-04-03,43.19,43.82,42.61,43.61,67370,36.8533055592026,37.390874035755,36.358401247456,37.2116845435709,78953.8483956541,0.0,1.0
2020-04-06,46.02,46.09,44.64,44.64,67482,39.2680972872078,39.3278271179359,38.0905663385693,38.0905663385693,79085.1060922596,0.0,1.0
2020-04-07,47.02,48.93,47.02,47.99,61176,40.1213805833227,41.7511516789022,40.1213805833227,40.9490653805542,71694.8289958815,0.0,1.0
2020-04-08,49.3,49.44,47.57,47.68,63103,42.0668664984647,42.1863261599208,40.5906863961859,40.6845475587586,73953.164543728,0.0,1.0
2020-04-09,51.83,52.1,50.27,50.33,44803,44.2256732376354,44.4560597275864,42.8945512956962,42.945748293463,52506.5944733633,0.0,1.0
2020-04-13,50.05,51.35,49.79,51.33,111296,42.7068289705509,43.8160972555003,42.484975313561,43.799031589578,130432.648226847,0.0,1.0
2020-04-14,51.13,51.57,50.99,51.05,50169,43.628374930355,44.0038195806455,43.5089152688989,43.5601122666658,58795.2444732309,0.0,1.0
2020-04-15,49.27,49.73,49.0,49.58,20852,42.0412679995813,42.4337783157941,41.8108815096302,42.3057858213769,24437.3704430188,0.0,1.0
2020-04-16,48.82,49.45,48.41,49.33,36864,41.6572905163295,42.1948589928819,41.3074443649224,42.0924649973481,43202.5332827281,0.0,1.0
2020-04-17,50.39,50.46,49.79,50.15,30063,42.9969452912299,43.056675121958,42.484975313561,42.7921573001624,35232.1440451024,0.0,1.0
2020-04-20,48.64,49.64,48.63,49.53,19147,41.5036995230289,42.3569828191438,41.4951666900677,42.2631216565711,22439.2064009438,0.0,1.0
2020-04-21,47.59,47.96,47.18,47.53,115294,40.6077520621082,40.9234668816707,40.2579059107011,40.5565550643413,135118.079218176,0.0,1.0
2020-04-22,48.1,48.4,47.9,48.4,38628,41.0429265431268,41.2989115319613,40.8722698839038,41.2989115319613,45269.8420042649,0.0,1.0
2020-04-23,47.83,48.7,47.71,48.27,53067,40.8125400531758,41.5548965207958,40.710146057642,41.1879847034663,62191.5373728985,0.0,1.0
2020-04-24,48.15,48.45,47.65,48.05,38989,41.0855907079326,41.341575696767,40.6589490598751,41.0002623783211,45692.9136870737,0.0,1.0
2020-04-27,49.62,49.72,48.71,48.71,51886,42.3399171532215,42.425245482833,41.5634293537569,41.5634293537569,60807.4718399422,0.0,1.0
2020-04-28,50.02,50.85,50.02,50.48,57820,42.6812304716674,43.3894556074428,42.6812304716674,43.0737407878803,67761.7858725949,0.0,1.0
2020-04-29,51.28,51.76,50.83,51.09,52293,43.7563674247722,44.1659434069074,43.3723899415205,43.5942435985104,61284.4529338569,0.0,1.0
2020-04-30,50.83,51.12,50.26,51.12,42441,43.3723899415205,43.6198420973938,42.886018462735,43.6198420973938,49738.4634074507,0.0,1.0
2020-05-01,49.1,49.8,48.85,49.8,27608,41.8962098392417,42.4935081465221,41.682889015213,42.4935081465221,32355.0222132584,0.0,1.0
2020-05-04,48.98,49.03,48.26,48.67,90698,41.7938158437079,41.8364800085137,41.1794518705052,41.5292980219123,106292.95148863,0.0,1.0
2020-05-05,49.12,49.76,49.12,49.39,59096,41.913275505164,42.4593768146776,41.913275505164,42.143661995115,69257.186058922,0.0,1.0
2020-05-06,48.49,49.36,48.48,49.36,20125,41.3757070286116,42.1180634962316,41.3671741956505,42.1180634962316,23585.3673588027,0.0,1.0
2020-05-07,49.23,49.86,49.1,49.1,43382,42.0071366677367,42.544705144289,41.8962098392417,41.8962098392417,50841.2624476809,0.0,1.0
2020-05-08,50.49,50.49,50.04,50.04,23544,43.0822736208414,43.0822736208414,42.6982961375897,42.6982961375897,27592.2429364299,0.0,1.0
2020-05-11,49.6,50.37,49.6,50.12,213474,42.3228514872992,42.9798796253076,42.3228514872992,42.7665588012789,250179.513617543,0.0,1.0
2020-05-12,47.7,49.55,47.7,49.55,83168,40.7016132246809,42.2801873224934,40.7016132246809,42.2801873224934,97468.2152793491,0.0,1.0
2020-05-13,46.51,47.42,46.47,47.42,265801,39.6862061023041,40.4626939017687,39.6520747704595,40.4626939017687,311503.812637869,0.0,1.0
2020-05-14,46.61,46.61,44.85,45.81,249036,39.7715344319156,39.7715344319156,38.2697558307534,39.0889077950237,291856.176177232,0.0,1.0
2020-05-15,46.43,46.43,45.83,46.23,76261,39.6179434386149,39.6179434386149,39.105973460946,39.4472867793919,89373.6000074362,0.0,1.0
2020-05-18,48.99,49.23,47.7,47.7,40376,41.8023486766691,42.0071366677367,40.7016132246809,40.7016132246809,47318.3996262866,0.0,1.0
2020-05-19,48.73,49.29,48.7,49.02,84563,41.5804950196792,42.0583336655035,41.5548965207958,41.8279471755525,99103.0767683196,0.0,1.0
2020-05-20,49.17,49.29,48.96,49.29,74802,41.9559396699698,42.0583336655035,41.7767501777856,42.0583336655035,87663.7341204054,0.0,1.0
2020-05-21,48.98,49.42,48.83,49.01,48673,41.7938158437079,42.1692604939985,41.6658233492907,41.8194143425914,57042.0166685717,0.0,1.0
2020-05-22,48.78,48.78,48.38,48.65,40453,41.6231591844849,41.6231591844849,41.281845866039,41.51223235599,47408.6392927029,0.0,1.0
2020-05-26,50.85,50.94,50.47,50.47,46565,43.3894556074428,43.4662511040931,43.0652079549191,43.0652079549191,54571.5593074607,0.0,1.0
2020-05-27,51.2,51.67,50.7,51.61,38486,43.688104761083,44.089147910257,43.2614631130256,44.0379509124901,45103.4259960686,0.0,1.0
2020-05-28,51.29,51.79,51.04,51.79,18007,43.7649002577334,44.1915419057908,43.5515794337046,44.1915419057908,21103.1905604949,0.0,1.0
2020-05-29,51.18,51.4,50.91,51.26,17658,43.6710390951607,43.858761420306,43.4406526052097,43.7393017588499,20694.1822023224,0.0,1.0
2020-06-01,52.11,52.37,51.39,51.39,18053,44.4645925605476,44.6864462175375,43.8502285873448,43.8502285873448,21157.0999716007,0.0,1.0
2020-06-02,52.74,52.96,52.59,52.77,47579,45.0021610371,45.1898833622452,44.8741685426827,45.0277595359834,55759.9102392285,0.0,1.0
2020-06-03,54.07,54.26,53.41,53.41,7915,46.1370278209328,46.2991516471946,45.5738608454969,45.5738608454969,9275.93454136265,0.0,1.0
2020-06-04,53.57,53.81,53.43,53.81,31791,45.7103861728753,45.9151741639429,45.5909265114192,45.9151741639429,37257.2627927303,0.0,1.0
2020-06-05,55.33,55.89,55.3,55.88,30906,47.2121647740376,47.6900034198619,47.1865662751541,47.6814705869008,36220.0926008028,0.0,1.0
2020-06-08,56.33,56.33,55.86,55.99,17690,48.0654480701525,48.0654480701525,47.6644049209785,47.7753317494734,20731.6844013525,0.0,1.0
2020-06-09,55.63,55.82,55.29,55.5,27369,47.468149762872,47.6302735891339,47.178033442193,47.3572229343771,32074.927664252,0.0,1.0
2020-06-10,54.7,55.57,54.52,55.57,36001,46.6745962974852,47.4169527651051,46.5210053041845,47.4169527651051,42191.1458526338,0.0,1.0
2020-06-11,51.72,53.05,51.67,52.74,27007,44.1318120750628,45.2666788588956,44.089147910257,45.0021610371,31650.6840377234,0.0,1.0
2020-06-12,53.12,53.37,52.1,53.37,20477,45.3264086896236,45.5397295136524,44.4560597275864,45.5397295136524,23997.8915481343,0.0,1.0
2020-06-15,53.37,53.47,51.77,51.77,31261,45.5397295136524,45.6250578432638,44.1744762398685,44.1744762398685,36636.1326212934,0.0,1.0
2020-06-16,54.28,55.07,54.01,55.07,22548,46.3162173131169,46.9903111170477,46.0858308231659,46.9903111170477,26424.9869916166,0.0,1.0
2020-06-17,53.94,54.34,53.86,54.22,16412,46.0261009924378,46.3674143108838,45.9578383287487,46.26502031535,19233.9403275861,0.0,1.0
2020-06-18,53.47,53.69,53.4,53.57,30641,45.6250578432638,45.8127801684091,45.5653280125358,45.7103861728753,35909.5275150844,0.0,1.0
2020-06-19,52.1,53.64,52.1,53.64,15418,44.8673712879459,46.1935853336932,44.8673712879459,46.1935853336932,17903.3845073025,0.482034,1.0
2020-06-22,52.18,52.19,51.63,51.9,8813,44.9362655240886,44.9448773036064,44.4626176506074,44.6951356975891,10233.6572618275,0.0,1.0
2020-06-23,51.9,52.62,51.9,52.62,12688,44.6951356975891,45.3151838228735,44.6951356975891,45.3151838228735,14733.3079925188,0.0,1.0
2020-06-24,50.71,51.46,50.07,51.26,11013,43.6703339349661,44.3162173988041,43.1191800458244,44.1439818084473,12788.2976766716,0.0,1.0
2020-06-25,51.14,51.15,50.3,50.52,11226,44.0406404542332,44.0492522337511,43.3172509747347,43.5067101241272,13035.6333168361,0.0,1.0
2020-06-26,50.49,51.17,50.49,51.11,24530,43.4808747855737,44.0664757927868,43.4808747855737,44.0148051156797,28484.2406255111,0.0,1.0
2020-06-29,50.9121,50.94,50.32,50.8,8854,43.8443779990217,43.8684048638764,43.3344745337704,43.7478399506267,10281.2664695587,0.0,1.0
2020-06-30,51.36,51.54,50.91,50.91,12916,44.2300996036257,44.3851116349468,43.8425695253229,43.8425695253229,14998.0616355117,0.0,1.0
2020-07-01,52.36,52.46,51.53,51.53,65413,45.0912775554097,45.1773953505881,44.376499855429,44.376499855429,75957.5879346335,0.0,1.0
2020-07-02,52.57,53.25,52.46,53.08,18302,45.2721249252844,45.8577259324975,45.1773953505881,45.7113256806942,21252.2858511253,0.0,1.0
2020-07-06,52.9,53.59,52.89,53.59,16700,45.5563136493731,46.150526436104,45.5477018698552,46.150526436104,19392.0431490434,0.0,1.0
2020-07-07,51.7,52.4,51.66,52.4,23597,44.5229001072323,45.1257246734811,44.4884529891609,45.1257246734811,27400.8408495795,0.0,1.0
2020-07-08,51.88,51.91,51.52,51.82,3889,44.6779121385534,44.7037474771069,44.3678880759112,44.6262414614464,4515.90753333114,0.0,1.0
2020-07-09,51.28,51.52,50.79,51.52,20612,44.161205367483,44.3678880759112,43.7392281711088,44.3678880759112,23934.6582867116,0.0,1.0
2020-07-10,51.39,51.39,51.22,51.23,3171,44.2559349421792,44.2559349421792,44.109534690376,44.1181464698938,3682.16579794113,0.0,1.0
2020-07-13,51.04,51.8,51.04,51.44,9000,43.9545226590548,44.6090179024107,43.9545226590548,44.2989938397684,10450.8016970893,0.0,1.0
2020-07-14,51.3,51.39,51.11,51.35,57760,44.1784289265187,44.2559349421792,44.0148051156797,44.2214878241079,67070.9228915419,0.0,1.0
2020-07-15,51.72,51.98,51.56,51.98,13470,44.540123666268,44.7640299337318,44.4023351939825,44.7640299337318,15641.366539977,0.0,1.0
2020-07-16,51.18,51.53,51.15,51.48,26889,44.0750875723046,44.376499855429,44.0492522337511,44.3334409578398,31223.5118703371,0.0,1.0
2020-07-17,51.63,51.7,51.1,51.22,9143,44.4626176506074,44.5229001072323,44.0061933361619,44.109534690376,10616.8533240542,0.0,1.0
2020-07-20,51.16,51.55,51.11,51.53,8364,44.0578640132689,44.3937234144647,44.0148051156797,44.376499855429,9712.27837716165,0.0,1.0
2020-07-21,51.33,51.69,51.32,51.55,7089,44.2042642650722,44.5142883277144,44.1956524855544,44.3937234144647,8231.74813674067,0.0,1.0
2020-07-22,52.0745,52.0745,51.22,51.27,30758,44.8454112501754,44.8454112501754,44.109534690376,44.1525935879652,35716.1953998969,0.0,1.0
2020-07-23,51.72,52.11,51.52,51.84,9122,44.540123666268,44.8759830674637,44.3678880759112,44.643465020482,10592.4681200943,0.0,1.0
2020-07-24,51.37,51.6,51.37,51.54,20525,44.2387113831436,44.4367823120539,44.2387113831436,44.3851116349468,23833.6338703064,0.0,1.0
2020-07-27,51.65,51.69,51.18,51.19,13278,44.4798412096431,44.5142883277144,44.0750875723046,44.0836993518224,15418.4161037724,0.0,1.0
2020-07-28,52.3097,52.54,51.43,51.43,13351,45.047960304435,45.2462895867308,44.2903820602506,44.2903820602506,15503.1837175377,0.0,1.0
2020-07-29,53.35,53.35,52.74,53.0,10791,45.9438437276759,45.9438437276759,45.4185251770876,45.6424314445515,12530.51123481,0.0,1.0
2020-07-30,53.12,53.13,52.49,52.49,17506,45.7457727987655,45.7543845782834,45.2032306891416,45.2032306891416,20327.9705010273,0.0,1.0
2020-07-31,52.853,52.853,52.36,52.69,15118,45.5158382856392,45.5158382856392,45.0912775554097,45.3754662794984,17555.0244507329,0.0,1.0
2020-08-03,52.74,53.06,52.53,53.06,10464,45.4185251770876,45.6941021216585,45.237677807213,45.6941021216585,12150.7987731492,0.0,1.0
2020-08-04,53.29,53.355,52.58,52.58,17432,45.8921730505688,45.9481496174348,45.2807367048022,45.2807367048022,20242.0416870734,0.0,1.0
2020-08-05,53.4387,53.7,53.365,53.7,8285,46.0202302119991,46.2452560108003,45.9567613969526,46.2452560108003,9620.54356226497,0.0,1.0
2020-08-06,53.45,53.5,53.28,53.28,10898,46.0299615228543,46.0730204204435,45.883561271051,45.883561271051,12654.7596549866,0.0,1.0
2020-08-07,53.78,53.8,53.33,53.33,6313,46.314150246943,46.3313738059787,45.9266201686402,45.9266201686402,7330.65679041385,0.0,1.0
2020-08-10,53.84,53.9886,53.78,53.78,13748,46.36582092405,46.4937919676851,46.314150246943,46.314150246943,15964.1801923982,0.0,1.0
2020-08-11,53.3481,54.46,53.3481,54.46,18343,45.9422074895675,46.8997512541561,45.9422074895675,46.8997512541561,21299.8950588565,0.0,1.0
2020-08-12,53.9995,54.0,53.86,53.895,25636,46.5031788073596,46.5036093963355,46.3830444830857,46.4131857113981,29768.5280340645,0.0,1.0
2020-08-13,53.4691,54.13,53.38,54.13,3780,46.0464100217333,46.6155625300674,45.9696790662294,46.6155625300674,4389.3367127775,0.0,1.0
2020-08-14,53.4456,53.8,53.38,53.38,30715,46.0261723398664,46.3313738059787,45.9696790662294,45.9696790662294,35666.2637917886,0.0,1.0
2020-08-17,53.8205,53.8205,53.695,53.7101,16704,46.3490279539902,46.3490279539902,46.2409501210413,46.2539539081133,19396.6879497977,0.0,1.0
2020-08-18,53.65,53.72,53.48,53.68,5687,46.2021971132111,46.2624795698359,46.0557968614078,46.2280324517646,6603.74547237186,0.0,1.0
2020-08-19,52.812,53.77,52.78,53.77,8104,45.4805299896161,46.3055384674251,45.452972295159,46.3055384674251,9410.36632813462,0.0,1.0
2020-08-20,53.4521,53.63,53.1808,53.1808,6848,46.031769996553,46.1849735541754,45.798132418234,45.798132418234,7951.89889129639,0.0,1.0
2020-08-21,53.5807,53.5807,53.2,53.37,8544,46.1425174811524,46.1425174811524,45.8146670349083,45.9610672867115,9921.29441110344,0.0,1.0
2020-08-24,53.86,53.86,53.42,53.58,5029,46.3830444830857,46.3830444830857,46.0041261843007,46.1419146565862,5839.67574829578,0.0,1.0
2020-08-25,53.8209,53.94,53.58,53.94,7833,46.3493724251709,46.4519387192284,46.1419146565862,46.4519387192284,9095.68107703339,0.0,1.0
2020-08-26,53.6346,53.6899,53.52,53.65,11036,46.1889349727536,46.2365581134872,46.0902439794791,46.2021971132111,12815.0052810086,0.0,1.0
2020-08-27,53.9403,53.98,53.75,53.85,51785,46.452197072614,46.4863858372998,46.2883149083895,46.3744327035679,60132.7517648631,0.0,1.0
2020-08-28,54.4009,54.4009,53.95,54.26,6749,46.8488556372057,46.8488556372057,46.4605504987463,46.7275156637993,7836.94007262839,0.0,1.0
2020-08-31,54.1,54.4,53.9362,54.4,23139,46.5897271915139,46.8480805770491,46.4486662430116,46.8480805770491,26869.0111632165,0.0,1.0
2020-09-01,53.9432,54.03,53.81,53.81,27336,46.4546944886741,46.529444734889,46.3399855854965,46.3399855854965,31742.5683546259,0.0,1.0
2020-09-02,54.95,54.95,54.08,54.08,14799,47.3217284505303,47.3217284505303,46.5725036324782,46.5725036324782,17184.6015905805,0.0,1.0
2020-09-03,54.2428,55.05,54.06,54.84,4297,46.7127034030286,47.4078462457086,46.5552800734425,47.226998875834,4989.67721026585,0.0,1.0
2020-09-04,53.92,54.03,53.23,54.03,4084,46.4347151601927,46.529444734889,45.8405023734618,46.529444734889,4742.34157010141,0.0,1.0
2020-09-08,53.3824,53.7,53.379,53.46,2492,45.9717458933137,46.2452560108003,45.9688178882776,46.0385733023721,2893.71086990517,0.0,1.0
2020-09-09,53.962,54.32,53.77,53.88,7412,46.4708846341677,46.7791863409063,46.3055384674251,46.4002680421214,8606.81579764731,0.0,1.0
2020-09-10,53.4199,53.98,53.35,53.98,13037,46.0040400665056,46.4863858372998,45.9438437276759,46.4863858372998,15138.5668583281,0.0,1.0
2020-09-11,53.2946,53.59,52.9,53.59,15355,45.896134469147,46.150526436104,45.5563136493731,46.150526436104,17830.2288954229,0.0,1.0
2020-09-14,54.1582,54.22,53.6,53.6,12348,46.6398477483077,46.6930685457279,46.1591382156219,46.1591382156219,14338.4999284065,0.0,1.0
2020-09-15,54.5235,54.865,54.425,54.66,16753,46.9544360540944,47.2485283246286,46.8696100258436,47.0719868445129,19453.5867590374,0.0,1.0
2020-09-16,54.7209,55.085,54.7209,54.81,9575,47.1244325817765,47.4379874740211,47.1244325817765,47.2011635372805,11118.4918055144,0.0,1.0
2020-09-17,54.235,54.3,53.98,54.3,10677,46.7059862150047,46.7619627818707,46.4863858372998,46.7619627818707,12398.1344133136,0.0,1.0
2020-09-18,53.0147,53.85,52.93,53.85,22969,45.9168940248527,46.6403609421221,45.8435339770942,46.6403609421221,26519.5342620718,0.304006,1.0
2020-09-21,51.6139,52.16,51.4634,52.16,4837,44.7036383589711,45.1766244520165,44.5732878608878,45.1766244520165,5584.70056274288,0.0,1.0
2020-09-22,52.0603,52.26,51.65,51.65,11462,45.0902726602629,45.26323607865,44.7349051561858,44.7349051561858,13233.7890945129,0.0,1.0
2020-09-23,50.7616,52.07,50.71,52.07,32103,43.9654474651741,45.0986739880464,43.9207558658312,45.0986739880464,37065.4625110057,0.0,1.0
2020-09-24,50.97,51.43,50.785,50.88,13533,44.1459460950782,44.5443595775922,43.9857145858063,44.0679956311081,15624.9230340292,0.0,1.0
2020-09-25,51.6252,51.6252,50.73,50.73,5792,44.7134254727807,44.7134254727807,43.9380781911579,43.9380781911579,6687.32389071878,0.0,1.0
2020-09-28,52.5292,52.65,52.25,52.25,11355,45.4963945775473,45.6010214225205,45.2545749159866,45.2545749159866,13110.2490986035,0.0,1.0
2020-09-29,52.1169,52.44,51.96,52.44,15350,45.1392948409375,45.4191370065902,45.0034011987496,45.4191370065902,17722.793805686,0.0,1.0
2020-09-30,52.4818,52.65,52.15,52.6,2275,45.455340666523,45.6010214225205,45.1679632893531,45.5577156092038,2626.6681373248,0.0,1.0
2020-10-01,53.2883,53.2883,52.59,52.84,14135,46.1538634353219,46.1538634353219,45.5490544465404,45.7655835131241,16319.9798334444,0.0,1.0
2020-10-02,53.9991,54.02,52.7,52.7,33916,46.7694988774326,46.787600707399,45.6443272358372,45.6443272358372,39158.7149650584,0.0,1.0
2020-10-05,54.3656,54.3656,54.06,54.21,1857,47.0869304890442,47.0869304890442,46.8222453580524,46.9521627980026,2144.05394769765,0.0,1.0
2020-10-06,54.017,54.59,53.99,54.45,9426,46.7850023586,47.2812869792098,46.7616172194089,47.1600307019229,10883.0654340323,0.0,1.0
2020-10-07,54.0772,54.2461,53.88,54.12,7442,46.8371425578333,46.9834295952173,46.6663444301121,46.8742123340324,8592.3799024049,0.0,1.0
2020-10-08,54.62,54.62,54.26,54.26,11652,47.3072704671998,47.3072704671998,46.9954686113193,46.9954686113193,13453.159180707,0.0,1.0
2020-10-09,54.501,54.67,54.43,54.47,10721,47.204202631506,47.3505762805165,47.1427083765962,47.1773530272496,12378.2457583557,0.0,1.0
2020-10-12,54.8674,54.87,54.6,54.6,4414,47.521547631491,47.5237995337835,47.2899481418731,47.2899481418731,5096.31347611061,0.0,1.0
2020-10-13,54.1921,54.54,54.01,54.54,4853,46.9366593168352,47.237981165893,46.7789395447356,47.237981165893,5603.17383315922,0.0,1.0
2020-10-14,53.6783,54.21,53.6783,54.21,12636,46.4916487791924,46.9521627980026,46.4916487791924,46.9521627980026,14589.2653113126,0.0,1.0
2020-10-15,53.6989,53.9,53.23,53.23,15935,46.5094907742789,46.6836667554388,46.1033688569946,46.1033688569946,18398.2227552838,0.0,1.0
2020-10-16,53.2454,53.45,53.24,53.32,33437,46.1167070474961,46.2939144355882,46.1120300196579,46.1813193209647,38605.6714319689,0.0,1.0
2020-10-19,52.6719,53.57,52.6719,53.57,17272,45.6199893687532,46.3978483875484,45.6199893687532,46.3978483875484,19941.8954144501,0.0,1.0
2020-10-20,53.1449,53.36,53.04,53.04,8578,46.0296623627295,46.2159639716181,45.938806766391,45.938806766391,9903.98210196576,0.0,1.0
2020-10-21,52.8173,53.03,52.8,52.93,11532,45.7459226738783,45.9301456037277,45.7309388624707,45.8435339770942,13314.6096525844,0.0,1.0
2020-10-22,52.9752,53.05,52.79,52.95,24264,45.8826824323325,45.9474679290543,45.7222776998073,45.8608563024209,28014.7145863951,0.0,1.0
2020-10-23,53.2599,53.2599,53.05,53.2,12613,46.129265733358,46.129265733358,45.9474679290543,46.0773853690046,14562.7099850891,0.0,1.0
2020-10-26,52.38,52.68,52.1,52.68,8357,45.3671700306101,45.6270049105105,45.1246574760364,45.6270049105105,9648.82005433993,0.0,1.0
2020-10-27,51.7326,52.41,51.7277,52.33,13358,44.8064463597851,45.3931535186002,44.80220239008,45.3238642172934,15422.8716388504,0.0,1.0
2020-10-28,50.2611,50.9,50.255,50.55,15275,43.5319562738736,44.0853179564348,43.5266729646489,43.7821772632177,17636.2003506093,0.0,1.0
2020-10-29,51.0757,51.23,50.6763,50.9,31937,44.2374945844298,44.3711363243252,43.8915677476557,44.0853179564348,36873.8023304361,0.0,1.0
2020-10-30,50.7761,50.91,50.43,50.83,25348,43.9780061510359,44.0939791190982,43.6782433112575,44.0246898177914,29266.2786571029,0.0,1.0
2020-11-02,51.8656,51.8656,51.24,51.4,8270,44.9216398232076,44.9216398232076,44.3797974869886,44.5183760896021,9548.37164645101,0.0,1.0
2020-11-03,53.15,53.15,52.57,52.6,4149,46.0340795556878,46.0340795556878,45.5317321212137,45.5577156092038,4790.34993483982,0.0,1.0
2020-11-04,53.3988,53.9373,53.35,53.35,19393,46.2495692827519,46.7159728921731,46.2073028089548,46.2073028089548,22390.7583240175,0.0,1.0
2020-11-05,53.9756,54.34,53.7184,54.34,9637,46.7491451451737,47.0647579126261,46.5263800414724,47.0647579126261,11126.6816876479,0.0,1.0
2020-11-06,53.8139,54.229,53.73,54.1,7261,46.6090941449074,46.9686190070629,46.5364269901619,46.8568900087058,8383.40103081993,0.0,1.0
2020-11-09,54.9558,57.65,54.9558,56.59,4422,47.598112309435,49.9316027541938,47.598112309435,49.0135195118791,5105.55011131879,0.0,1.0
2020-11-10,55.9504,56.015,55.39,55.39,9680,48.4595515479314,48.5155026587367,47.9741799922775,47.9741799922775,11176.3286018919,0.0,1.0
2020-11-11,56.5626,56.72,56.49,56.57,15886,48.9897879261815,49.1261146265026,48.9269078852456,48.9961971865524,18341.6483646337,0.0,1.0
2020-11-12,55.7168,56.2147,55.46,56.1,6071,48.2572267881157,48.6884660771237,48.0348081309209,48.5891225413751,7009.45154360388,0.0,1.0
2020-11-13,56.67,56.69,55.83,55.83,5964,49.0828088131859,49.1001311385126,48.3552711494647,48.3552711494647,6885.91154769454,0.0,1.0
2020-11-16,57.0474,57.45,56.7,57.45,21395,49.4096810921006,49.7583795009269,49.1087923011759,49.7583795009269,24702.2262848633,0.0,1.0
2020-11-17,57.15,57.36,56.77,56.83,58190,49.4985446210265,49.6804290369568,49.1694204398193,49.2213874157994,67184.9753454637,0.0,1.0
2020-11-18,56.3316,57.4202,56.3316,57.32,3969,48.7897150686582,49.7325692361901,48.7897150686582,49.6457843863034,4582.52564265588,0.0,1.0
2020-11-19,56.4068,56.4068,56.03,56.03,2825,48.8548470118866,48.8548470118866,48.5284944027317,48.5284944027317,3261.68680788683,0.0,1.0
2020-11-20,56.27,56.36,56.121,56.32,15366,48.736362306652,48.8143127706221,48.6073109829681,48.7796681199687,17741.2670761023,0.0,1.0
2020-11-23,56.02,56.4276,56.0,56.4,11981,48.5198332400683,48.8728622302263,48.5025109147416,48.8489574212755,13833.0158036433,0.0,1.0
2020-11-24,56.5777,56.845,56.57,56.76,29786,49.0028662818032,49.2343791597944,48.9961971865524,49.160759277156,34390.3020388379,0.0,1.0
2020-11-25,56.6355,56.6376,56.4942,56.51,8777,49.0529278019973,49.0547466461566,48.9305455735642,48.9442302105723,10133.7434027691,0.0,1.0
2020-11-27,56.5467,56.71,56.4482,56.71,1397,48.9760166775468,49.1174534638393,48.8907042253128,49.1174534638393,1612.94742322758,0.0,1.0
2020-11-30,56.0843,56.4,55.9568,56.4,11607,48.5755245159936,48.8489574212755,48.465094692036,48.8489574212755,13401.2031076611,0.0,1.0
2020-12-01,56.68,56.7999,56.49,56.59,9165,49.0914699758492,49.1953173161827,48.9269078852456,49.0135195118791,10581.7202103656,0.0,1.0
2020-12-02,56.2975,56.61,56.2802,56.53,7005,48.7601805039762,49.0308418372058,48.7451966925686,48.961552535899,8087.82870415833,0.0,1.0
2020-12-03,56.5827,56.8115,56.38,56.38,15930,49.0071968631349,49.2053642648722,48.8316350959488,48.8316350959488,18392.4498582787,0.0,1.0
2020-12-04,57.2084,57.23,56.93,56.93,12910,49.5491258109804,49.5678339223333,49.3079990424329,49.3079990424329,14905.6200671926,0.0,1.0
2020-12-07,56.8838,57.0,56.87,56.94,4884,49.2679844709282,49.3686271810763,49.2560320664528,49.3166602050962,5638.9657945909,0.0,1.0
2020-12-08,56.6958,56.8795,56.61,56.65,16819,49.1051546128573,49.264260170983,49.0308418372058,49.0654864878592,19418.8709457871,0.0,1.0
2020-12-09,56.52,56.86,56.26,56.86,3125,48.9528913732357,49.2473709037895,48.7277011439886,49.2473709037895,3608.0606281934,0.0,1.0
2020-12-10,56.5267,56.5325,56.32,56.51,30875,48.9586943522201,48.9637178265648,48.7796681199687,48.9442302105723,35647.6390065508,0.0,1.0
2020-12-11,56.45,56.45,56.16,56.16,24442,48.8922632345922,48.8922632345922,48.6410895173552,48.6410895173552,28220.229719777,0.0,1.0
2020-12-14,56.6558,57.1,56.6319,57.01,40905,49.0705099622039,49.4552388077098,49.0498097834385,49.3772883437397,47228.0703988004,0.0,1.0
2020-12-15,57.407,57.407,56.69,56.69,15263,49.7211365014745,49.7211365014745,49.1001311385126,49.1001311385126,17622.3453977971,0.0,1.0
2020-12-16,57.6307,57.82,57.46,57.72,5420,49.9148867102536,50.0788425194707,49.7670406635903,49.9922308928373,6257.82035353863,0.0,1.0
2020-12-17,58.1496,58.2199,57.73,57.73,20716,50.3643144408546,50.425202414378,50.0008920555006,50.0008920555006,23918.2668715695,0.0,1.0
2020-12-18,56.7512,57.68,56.7512,57.68,24205,49.4376297978989,50.2467346372026,49.4376297978989,50.2467346372026,27785.773743918,0.328469,1.0
2020-12-21,56.2394,56.28,55.75,55.75,13195,48.9917858522103,49.0271536994064,48.5654552015264,48.5654552015264,15147.0061785168,0.0,1.0
2020-12-22,56.5426,56.5426,56.17,56.17,11087,49.2559122381673,49.2559122381673,48.9313294828653,48.9313294828653,12727.1585828886,0.0,1.0
2020-12-23,56.474,56.98,56.41,56.9,5023,49.1961527722153,49.6369441683045,49.1404005007732,49.5672538290018,5766.07897193556,0.0,1.0
2020-12-24,56.7805,56.7805,56.565,56.6153,2193,49.4631538846685,49.4631538846685,49.275425533172,49.3192433340086,2517.42209545186,0.0,1.0
2020-12-28,57.1077,57.12,56.8661,56.8661,9323,49.7481873724163,49.7589022620841,49.5377225477223,49.5377225477223,10702.2007277235,0.0,1.0
2020-12-29,56.9923,57.57,56.865,57.57,10318,49.6476590579723,50.1509104206614,49.5367643055569,50.1509104206614,11844.396343307,0.0,1.0
2020-12-30,57.2821,57.57,57.14,57.24,21327,49.9001123120961,50.1509104206614,49.7763248469098,49.8634377710381,24482.0159734162,0.0,1.0
2020-12-31,57.5657,57.5657,57.06,57.21,17277,50.1471645649239,50.1471645649239,49.7066345076071,49.8373038937996,19832.8780406392,0.0,1.0
2021-01-04,56.35,57.84,56.34,57.84,8957,49.0881327462962,50.3861153158078,49.0794214538834,50.3861153158078,10282.0564108355,0.0,1.0
2021-01-05,56.6848,56.7301,56.659,56.659,1619,49.3797868162777,49.4192489709079,49.3573116818526,49.3573116818526,1858.50723781877,0.0,1.0
2021-01-06,56.7745,56.8026,56.5606,56.7,6465,49.4579271092208,49.4824058409009,49.2715925645104,49.3930279807452,7421.4016630626,0.0,1.0
2021-01-07,56.4513,56.4513,56.2402,56.45,5389,49.1763781384382,49.1763781384382,48.9924827556033,49.1752456704245,6186.22328882356,0.0,1.0
2021-01-08,56.8637,56.8637,56.5591,56.8265,6122,49.5356318375433,49.5356318375433,49.2702858706485,49.5032258297675,7027.6598578916,0.0,1.0
2021-01-11,56.1814,56.38,56.08,56.38,4582,48.9412603562159,49.1142666235347,48.8529278511498,49.1142666235347,5259.83950814428,0.0,1.0
2021-01-12,56.351,56.351,55.82,56.18,24039,49.0890038755375,49.0890038755375,48.6264342484162,48.9400407752781,27595.2164854388,0.0,1.0
2021-01-13,56.7109,56.78,56.31,56.31,12634,49.4025232894752,49.4627183200479,49.0532875766449,49.0532875766449,14503.0144796803,0.0,1.0
2021-01-14,57.01,57.2375,56.826,56.9,8797,49.663078045543,49.8612599479348,49.5027902651469,49.5672538290018,10098.3867641085,0.0,1.0
2021-01-15,57.1639,57.22,56.63,56.7023,10757,49.7971448357764,49.8460151862124,49.3320489338554,49.3950315780002,12348.3399365142,0.0,1.0
2021-01-19,57.265,57.71,57.25,57.71,15411,49.8852160020701,50.2728685144411,49.8721490634509,50.2728685144411,17690.8307856856,0.0,1.0
2021-01-20,58.2057,58.27,57.38,57.38,8008,50.704687279345,50.7607008895595,49.9853958648177,49.9853958648177,9192.66581868605,0.0,1.0
2021-01-21,57.9984,57.9984,57.61,57.88,20609,50.5241021876271,50.5241021876271,50.1857555903128,50.4209604854592,23657.7984337288,0.0,1.0
2021-01-22,57.9564,57.96,57.64,57.64,8208,50.4875147594932,50.4906508247618,50.2118894675512,50.2118894675512,9422.25287709478,0.0,1.0
2021-01-25,58.0413,58.0984,57.62,57.71,9583,50.5614736320781,50.6112151117554,50.1944668827256,50.2728685144411,11000.6639036549,0.0,1.0
2021-01-26,58.41,58.58,58.19,58.19,12545,50.8826589833391,51.0307509543572,50.6910105502569,50.6910105502569,14400.8482386884,0.0,1.0
2021-01-27,57.3317,57.93,57.12,57.73,19444,49.9433203224637,50.4645169475233,49.7589022620841,50.2902910992667,22320.4538184979,0.0,1.0
2021-01-28,57.58,58.04,57.3,57.439,123083,50.1596217130743,50.5603411640644,49.915705525515,50.0367924900534,141291.319550616,0.0,1.0
2021-01-29,56.96,57.66,56.82,57.26,11321,49.6195215834788,50.2293120523769,49.4975634896992,49.8808603558637,12995.7754412269,0.0,1.0
2021-02-01,58.017,58.017,57.24,57.48,3865,50.5403051915149,50.5403051915149,49.8634377710381,50.072508788946,4436.76990374895,0.0,1.0
2021-02-02,58.27,58.45,58.07,58.07,41474,50.7607008895595,50.9175041529905,50.5864750413029,50.5864750413029,47609.4683022209,0.0,1.0
2021-02-03,58.45,58.4705,57.89,57.89,4591,50.9175041529905,50.9353623024368,50.429671777872,50.429671777872,5270.17092577268,0.0,1.0
2021-02-04,58.517,58.63,58.29,58.29,3227,50.9758698121564,51.0743074164214,50.7781234743852,50.7781234743852,3704.38718742506,0.0,1.0
2021-02-05,58.6822,58.73,58.46,58.57,39921,51.1197803628164,51.1614203405497,50.9262154454033,51.0220396619444,45826.724793677,0.0,1.0
2021-02-08,58.945,58.945,58.73,58.77,5498,51.3487131274255,51.3487131274255,51.1614203405497,51.196265510201,6311.34823565633,0.0,1.0
2021-02-09,59.1099,59.1599,58.89,59.06,7886,51.4923623393131,51.5359188013772,51.300801019155,51.4488929901731,9052.61771305671,0.0,1.0
2021-02-10,59.17,59.46,59.06,59.3,50686,51.5447172067142,51.7973446866863,51.4488929901731,51.657964008081,58184.2482125276,0.0,1.0
2021-02-11,59.45,59.46,59.265,59.46,6682,51.7886333942734,51.7973446866863,51.6274744846361,51.7973446866863,7670.50362143609,0.0,1.0
2021-02-12,59.6596,59.6602,59.29,59.29,13018,51.9712220832464,51.9717447607911,51.6492527156682,51.6492527156682,14943.821631825,0.0,1.0
2021-02-16,59.3666,59.9,59.22,59.9,8810,51.7159812155504,52.1806415528508,51.5882736687784,52.1806415528508,10113.3099229051,0.0,1.0
2021-02-17,59.1144,59.1144,58.95,59.0,2212,51.4962824208989,51.4962824208989,51.353068773632,51.3966252356961,2539.23286600069,0.0,1.0
2021-02-18,58.7249,58.92,58.64,58.75,7246,51.1569775814191,51.3269348963935,51.0830187088342,51.1788429253754,8317.93912614874,0.0,1.0
2021-02-19,58.9458,59.23,58.9458,59.03,8572,51.3494100308186,51.5969849611912,51.3494100308186,51.4227591129346,9840.10132339869,0.0,1.0
2021-02-22,59.2834,59.43,58.94,58.94,4270,51.6435032626757,51.7712108094478,51.3443574812191,51.3443574812191,4901.68369702665,0.0,1.0
2021-02-23,59.7552,59.8378,59.43,59.43,15796,52.054502038713,52.126457314043,51.7712108094478,51.7712108094478,18132.7858731225,0.0,1.0
2021-02-24,59.9119,59.93,59.68,59.68,8980,52.1910079908221,52.2067754300893,51.9889931197685,51.9889931197685,10308.4589225525,0.0,1.0
2021-02-25,59.0917,59.8299,58.88,59.8299,3860,51.4765077871218,52.1195753930369,51.2920897267421,52.1195753930369,4431.03022728872,0.0,1.0
2021-02-26,58.2801,58.8,58.2801,58.65,2451,50.7694992948965,51.2223993874395,50.7694992948965,51.0917300012471,2813.58940079914,0.0,1.0
2021-03-01,58.77,59.192,58.65,58.65,17329,51.196265510201,51.5638820500224,51.0917300012471,51.0917300012471,19892.5706758255,0.0,1.0
2021-03-02,58.4953,58.69,58.2,58.2689,7662,50.9569663076206,51.1265751708984,50.6997218426697,50.7597426473941,8795.48020763892,0.0,1.0
2021-03-03,58.37,58.74,58.23,58.31,203655,50.8478138136878,51.1701316329625,50.7258557199082,50.7955460592108,233782.761901162,0.0,1.0
2021-03-04,57.923,58.8,57.71,58.52,3993,50.4584190428343,51.2223993874395,50.2728685144411,50.9784831998803,4583.70562113054,0.0,1.0
2021-03-05,58.3216,58.3216,57.24,58.21,16910,50.8056511584097,50.8056511584097,49.8634377710381,50.7084331350825,19411.5857884592,0.0,1.0
2021-03-08,58.7625,59.07,58.27,58.27,6206,51.1897320408914,51.4576042825859,50.7607008895595,50.7607008895595,7124.08642242327,0.0,1.0
2021-03-09,59.0,59.3,59.0,59.05,5303,51.3966252356961,51.657964008081,51.3966252356961,51.4401816977602,6087.5008537078,0.0,1.0
2021-03-10,59.4426,59.685,59.2,59.2,9635,51.782187037888,51.993348765975,51.5708510839527,51.5708510839527,11060.3565388411,0.0,1.0
2021-03-11,59.8538,60.087,59.6,59.6,7334,52.1403953819035,52.3435427209707,51.9193027804659,51.9193027804659,8418.95743184858,0.0,1.0
2021-03-12,60.3924,60.3924,59.7655,59.8247,11448,52.6095855912585,52.6095855912585,52.0634746698982,52.1150455209822,13141.5632233164,0.0,1.0
2021-03-15,60.9875,61.08,60.43,60.43,6659,53.127994602746,53.2085740575647,52.6423400507308,52.6423400507308,7644.10110971908,0.0,1.0
2021-03-16,61.0181,61.21,60.8144,61.21,10570,53.1546511575293,53.3218208589315,52.9772021310799,53.3218208589315,12133.676036902,0.0,1.0
2021-03-17,61.0864,61.0864,60.5001,60.81,18023,53.2141492847089,53.2141492847089,52.7034062105447,52.9733691624183,20689.2377685038,0.0,1.0
2021-03-18,60.477,60.76,60.477,60.5,1357,52.6832831250711,52.9298127003542,52.6832831250711,52.7033190976206,1557.74819130332,0.0,1.0
2021-03-19,60.046,60.76,60.046,60.76,7481,52.3541217144768,52.9766584846886,52.3541217144768,52.9766584846886,8580.11005226715,0.053144,1.0
2021-03-22,60.2731,60.4499,60.04,60.04,2669,52.5521302586156,52.7062822207633,52.3488903130465,52.3488903130465,3061.13002666769,0.0,1.0
2021-03-23,60.1307,60.565,59.99,60.35,1953,52.4279716646686,52.8066379382022,52.3052953011269,52.619179386948,2239.93516001574,0.0,1.0
2021-03-24,59.8344,60.45,59.8344,60.16,1330,52.1696276240331,52.7063694107872,52.1696276240331,52.4535183416535,1525.40387241215,0.0,1.0
2021-03-25,60.1556,60.235,59.38,59.64,7758,52.4496819806046,52.5189108595329,51.7734361557079,52.0001302176898,8897.8069490026,0.0,1.0
2021-03-26,61.0414,61.0414,60.53,60.77,6600,53.2220112117721,53.2220112117721,52.7761214298585,52.9853774870725,7569.67335181969,0.0,1.0
2021-03-29,60.7962,60.836,60.61,60.83,2108,53.0082212733184,53.0429229028064,52.8458734489298,53.0376915013761,2417.70779176302,0.0,1.0
2021-03-30,60.946,61.1099,60.85,60.85,4448,53.1388319290295,53.2817363781019,53.0551295061439,53.0551295061439,5101.50107104454,0.0,1.0
2021-03-31,60.6571,61.05,60.6397,60.85,13854,52.8869399501581,53.2295095538223,52.8717688860101,53.0551295061439,15889.4325175924,0.0,1.0
2021-04-01,61.55,61.55,60.67,60.67,14385,53.6654596730182,53.6654596730182,52.8981874632334,52.8981874632334,16498.4471463525,0.0,1.0
2021-04-05,61.79,61.94,61.5,61.88,15979,53.8747157302322,54.005500765991,53.6218646610986,53.9531867516875,18326.6379528374,0.0,1.0
2021-04-06,61.9148,61.94,61.65,61.65,10254,53.9835288799835,54.005500765991,53.7526496968574,53.7526496968574,11760.5197802362,0.0,1.0
2021-04-07,62.0851,62.19,61.78,62.19,5124,54.1320134905817,54.223475825589,53.8659967278483,54.223475825589,5876.81912950365,0.0,1.0
2021-04-08,62.0774,62.22,62.0774,62.1,6186,54.125299858746,54.2496328327407,54.125299858746,54.1450048041337,7094.84838702373,0.0,1.0
2021-04-09,62.1218,62.13,61.98,62.13,4511,54.1640122293306,54.1711618112855,54.0403767755267,54.1711618112855,5173.75704394828,0.0,1.0
2021-04-12,62.1319,62.1319,61.84,62.1,10185,54.1728184217384,54.1728184217384,53.9183107421518,54.1450048041337,11681.3822861036,0.0,1.0
2021-04-13,62.7348,62.74,62.04,62.04,381257,54.6984870754648,54.7030209567045,54.0926907898302,54.0926907898302,437271.356529503,0.0,1.0
2021-04-14,62.6012,62.8413,62.56,62.82,4313,54.5820012036157,54.7913444508536,54.5460789137939,54.7727729757758,4946.66684339368,0.0,1.0
2021-04-15,63.3906,63.3906,62.97,62.98,148293,55.2702792518022,55.2702792518022,54.9035580115346,54.9122770139185,170080.237933545,0.0,1.0
2021-04-16,63.7814,63.83,63.582,63.75,14120,55.6110178649657,55.6533922165516,55.4371609574304,55.5836401974802,16194.5132920749,0.0,1.0
2021-04-19,63.7269,63.7269,63.51,63.51,159724,55.5634993019734,55.5634993019734,55.3743841402662,55.3743841402662,183190.682794856,0.0,1.0
2021-04-20,64.0323,64.04,63.48,63.48,87976,55.8297776347783,55.8364912666139,55.3482271331144,55.3482271331144,100901.451939347,0.0,1.0
2021-04-21,64.2458,64.26,63.7876,63.7876,3088,56.0159283356749,56.0283093190601,55.6164236464438,55.6164236464438,3541.68959248776,0.0,1.0
2021-04-22,64.0193,64.45,63.95,64.27,3406,55.8184429316792,56.1939703643545,55.7580202451586,56.037028321444,3906.41021762089,0.0,1.0
2021-04-23,64.3642,64.3642,64.1,64.2,3045,56.1191613239005,56.1191613239005,55.8888052809174,55.9759953047566,3492.37202368045,0.0,1.0
2021-04-26,64.5016,64.7954,64.49,64.49,12923,56.2389604166556,56.4951247066951,56.2288463738902,56.2288463738902,14821.6498069039,0.0,1.0
2021-04-27,64.4483,64.59,64.4,64.46,7455,56.1924881339493,56.3160363977294,56.1503753524349,56.2026893667385,8550.29012694178,0.0,1.0
2021-04-28,64.4174,64.615,64.41,64.5847,5053,56.165546416583,56.3378339036892,56.1590943548189,56.3114153264659,5795.38779496135,0.0,1.0
2021-04-29,64.86,65.07,64.43,64.87,9902,56.5514494620952,56.7345485121575,56.1765323595867,56.5601684644791,11356.8038681392,0.0,1.0
2021-04-30,64.6782,64.72,64.3813,64.46,25066,56.3929379987556,56.4293834287203,56.134070817977,56.2026893667385,28748.7018540473,0.0,1.0
2021-05-03,64.8303,65.08,64.83,64.88,5042,56.525554025015,56.7432675145414,56.5252924549434,56.568887466863,5782.77167270831,0.0,1.0
2021-05-04,64.4313,64.68,64.276,64.66,9385,56.1776658298966,56.3945074191847,56.0422597228744,56.3770694144168,10763.8461222466,0.0,1.0
2021-05-05,63.85,64.55,63.72,64.55,2400,55.6708302213194,56.2811603881937,55.5574831903285,56.2811603881937,2752.6084915708,0.0,1.0
2021-05-06,64.2814,64.299,63.81,63.99,7335,56.0469679841617,56.0623134283574,55.6359542117838,55.7928962546943,8412.65970236324,0.0,1.0
2021-05-07,65.278,65.278,64.53,64.53,2951,56.915903761743,56.915903761743,56.2637223834259,56.2637223834259,3384.56152442726,0.0,1.0
2021-05-10,65.3397,65.89,65.3397,65.48,5733,56.9697000064518,57.4495067076388,56.9697000064518,57.0920276098981,6575.29353423974,0.0,1.0
2021-05-11,64.4137,64.62,64.04,64.62,12104,56.1623203857009,56.3421934048812,55.8364912666139,56.3421934048812,13882.3221591554,0.0,1.0
2021-05-12,62.89,64.18,62.87,64.18,11681,54.8338059924633,55.9585572999887,54.8163679876954,55.9585572999887,13397.174912516,0.0,1.0
2021-05-13,63.7,63.86,62.88,62.88,10598,55.5400451855607,55.6795492237033,54.8250869900793,54.8250869900793,12155.0603306947,0.0,1.0
2021-05-14,64.2662,64.33,64.0681,64.08,6888,56.0337151005381,56.0893423357475,55.8609916633127,55.8713672761496,7899.98637080819,0.0,1.0
2021-05-17,64.3574,64.43,64.18,64.247,5447,56.1132324022795,56.1765323595867,55.9585572999887,56.016974615961,6247.27435566088,0.0,1.0
2021-05-18,64.6197,64.769,64.61,64.61,2611,56.3419318348096,56.4721065404015,56.3334744024972,56.3334744024972,2994.60865478806,0.0,1.0
2021-05-19,64.19,64.19,63.53,64.11,13238,55.9672763023727,55.9672763023727,55.391822145034,55.8975242833013,15182.9296714226,0.0,1.0
2021-05-20,64.9104,65.0,64.36,64.36,6409,56.5953932341101,56.6735154954701,56.1154993428993,56.1154993428993,7350.61159269885,0.0,1.0
2021-05-21,64.75,65.02,64.75,65.02,10772,56.4555404358721,56.6909535002379,56.4555404358721,56.6909535002379,12354.6244463336,0.0,1.0
2021-05-24,65.5196,65.7,64.93,65.03,11451,57.1265548593385,57.2838456623443,56.6124824787826,56.6996725026218,13133.3832654072,0.0,1.0
2021-05-25,65.67,65.82,65.61,65.8,14313,57.2576886551926,57.3884736909514,57.2053746408891,57.3710356861835,16415.8688916053,0.0,1.0
2021-05-26,65.8,66.136,65.66,65.66,8261,57.3710356861835,57.6639941662832,57.2489696528087,57.2489696528087,9474.70781202765,0.0,1.0
2021-05-27,65.83,66.05,65.8,66.03,5249,57.3971926933353,57.5890107457815,57.3710356861835,57.5715727410137,6020.1841551063,0.0,1.0
2021-05-28,66.15,66.42,66.02,66.02,3844,57.6762007696207,57.9116138339865,57.5628537386297,57.5628537386297,4408.76126733256,0.0,1.0
2021-06-01,67.0,67.07,66.43,66.48,5157,58.4173159722537,58.4783489889412,57.9203328363704,57.96392784829,5914.66749626275,0.0,1.0
2021-06-02,67.6791,67.6791,67.19,67.19,4634,59.0094234241457,59.0094234241457,58.5829770175482,58.5829770175482,5314.82822914128,0.0,1.0
2021-06-03,67.2615,67.34,67.2,67.28,8909,58.6453178845932,58.713762053307,58.5916960199321,58.6614480390035,10217.9121047518,0.0,1.0
2021-06-04,67.4341,67.57,67.295,67.57,2754,58.7958078657396,58.9142991081371,58.6745265425793,58.9142991081371,3158.61824407749,0.0,1.0
2021-06-07,68.0082,68.2,67.59,67.59,1461,59.2963657926004,59.463596258324,58.9317371129049,58.9317371129049,1675.65041924372,0.0,1.0
2021-06-08,68.4879,68.59,68.17,68.17,6138,59.714616336957,59.8036373512968,59.4374392511722,59.4374392511722,7039.79621719231,0.0,1.0
2021-06-09,68.5894,68.78,68.51,68.51,6218,59.8031142111537,59.9692983965912,59.7338853322254,59.7338853322254,7131.54983357801,0.0,1.0
2021-06-10,69.13,69.24,68.78,68.93,4260,60.2744634800284,60.3703725062515,59.9692983965912,60.10008343235,4885.88007253816,0.0,1.0
2021-06-11,68.8275,68.98,68.57,68.98,7125,60.0107136579148,60.1436784442696,59.7861993465289,60.1436784442696,8171.80645935081,0.0,1.0
2021-06-14,69.01,69.01,68.73,68.91,6494,60.1698354514214,60.1698354514214,59.9257033846716,60.0826454275822,7448.09981010864,0.0,1.0
2021-06-15,68.3547,68.77,68.3,68.77,3950,59.5984792252032,59.9605793942073,59.5507862821631,59.9605793942073,4530.3348090436,0.0,1.0
2021-06-16,67.8696,68.39,67.8696,68.39,2389,59.1755204195593,59.6292573036184,59.1755204195593,59.6292573036184,2739.99236931776,0.0,1.0
2021-06-17,67.5051,67.53,67.077,67.53,4018,58.8577127826655,58.8794230986014,58.4844522906099,58.8794230986014,4608.32538297144,0.0,1.0
2021-06-18,66.13,66.78,66.13,66.78,5511,58.0247542246209,58.595086755182,58.0247542246209,58.595086755182,6280.80954189308,0.419763,1.0
2021-06-21,67.3691,67.3691,66.5,66.5,1880,59.1119835148028,59.1119835148028,58.3494050497095,58.3494050497095,2142.60967859898,0.0,1.0
2021-06-22,67.2206,67.4,67.17,67.4,2993,58.9816844674362,59.139096245871,58.9372862735186,59.139096245871,3411.08019576955,0.0,1.0
2021-06-23,67.0106,67.28,67.0106,67.15,3524,58.7974231883318,59.0338040863828,58.7974231883318,58.9197375802706,4016.25346137384,0.0,1.0
2021-06-24,67.0409,67.19,66.79,67.19,6318,58.8240094586026,58.9548349667667,58.603861101806,58.9548349667667,7200.53614329169,0.0,1.0
2021-06-25,67.4253,67.431,67.12,67.12,5286,59.1612953428298,59.1662967204055,58.8934145403986,58.8934145403986,6024.38019206075,0.0,1.0
2021-06-28,66.9828,67.45,66.64,67.33,3020,58.773030504717,59.1829679789911,58.4722459024458,59.0776758195029,3441.85171774943,0.0,1.0
2021-06-29,67.01,67.265,66.98,67.265,3320,58.7968967275344,59.0206425664468,58.7705736876623,59.0206425664468,3783.75751752586,0.0,1.0
2021-06-30,66.5884,66.88,66.5884,66.71,7676,58.4269702738658,58.6828302214222,58.4269702738658,58.5336663288139,8748.22973027968,0.0,1.0
2021-07-01,66.78,67.04,66.56,66.56,6960,58.595086755182,58.8232197674064,58.4020511294536,58.4020511294536,7932.21455481325,0.0,1.0
2021-07-02,67.2035,67.33,67.04,67.04,3210,58.9666803347091,59.0776758195029,58.8232197674064,58.8232197674064,3658.39205760784,0.0,1.0
2021-07-06,67.5873,67.62,66.93,67.24,7137,59.3034397581388,59.3321318715994,58.7267019545422,58.9987066998867,8133.93897668136,0.0,1.0
2021-07-07,67.8053,67.97,67.62,67.63,8159,59.4947205145424,59.63923400344,59.3321318715994,59.3409062182234,9298.69806791973,0.0,1.0
2021-07-08,67.4893,67.64,67.17,67.17,6180,59.2174511612235,59.3496805648474,58.9372862735186,58.9372862735186,7043.25947539453,0.0,1.0
2021-07-09,68.6592,68.6592,67.92,67.92,4939,60.2439619727672,60.2439619727672,59.5953622703199,59.5953622703199,5628.90915031935,0.0,1.0
2021-07-12,69.2296,69.2296,68.66,68.66,3301,60.7444507042011,60.7444507042011,60.2446639204971,60.2446639204971,3762.10348354002,0.0,1.0
2021-07-13,68.3026,68.89,68.3026,68.83,4654,59.9310687721547,60.4464738928495,59.9310687721547,60.3938278131054,5304.09864053174,0.0,1.0
2021-07-14,68.6026,68.6026,68.35,68.35,6189,60.1942991708752,60.1942991708752,59.9726591751526,59.9726591751526,7053.51664938783,0.0,1.0
2021-07-15,68.5877,68.5877,68.35,68.35,4409,60.1812253944054,60.1812253944054,59.9726591751526,59.9726591751526,5024.87557071432,0.0,1.0
2021-07-16,68.3834,68.87,68.3834,68.84,2376,60.0019654928768,60.4289251996014,60.0019654928768,60.4026021597294,2707.89393422935,0.0,1.0
2021-07-19,67.1434,67.66,66.875,67.66,4307,58.9139465114988,59.3672292580954,58.6784430481101,59.3672292580954,4908.62759879033,0.0,1.0
2021-07-20,68.25,68.5,67.18,67.18,2693,59.8849157089124,60.1042743745128,58.9460606201427,58.9460606201427,3069.17439599312,0.0,1.0
2021-07-21,68.6177,68.85,68.61,68.61,3819,60.2075484342775,60.4113765063534,60.200792187377,60.200792187377,4352.460831154,0.0,1.0
2021-07-22,68.1642,68.57,68.08,68.57,2592,59.8096318148783,60.1656948008809,59.7357518163041,60.1656948008809,2954.06611006839,0.0,1.0
2021-07-23,68.6838,68.6838,68.19,68.43,3276,60.2655468654622,60.2655468654622,59.8322696291683,60.0428539481447,3733.61133355866,0.0,1.0
2021-07-26,68.6452,68.6452,68.38,68.64,4107,60.2316778874935,60.2316778874935,59.9989822150246,60.2271152272491,4680.69039893938,0.0,1.0
2021-07-27,68.8381,68.875,68.52,68.52,6684,60.4009350338708,60.4333123729134,60.1218230677609,60.1218230677609,7617.66121901894,0.0,1.0
2021-07-28,68.8406,69.04,68.65,69.04,4415,60.4031286205268,60.5780890922097,60.2358895738731,60.5780890922097,5031.71368670985,0.0,1.0
2021-07-29,68.9717,69.13,68.9717,69.1,1645,60.5181603047677,60.6570582118259,60.5181603047677,60.6307351719538,1874.78346877411,0.0,1.0
2021-07-30,68.8519,69.625,68.8519,69.03,2320,60.413043632212,61.0913883697147,60.413043632212,60.5693147455857,2644.07151827108,0.0,1.0
2021-08-02,68.8573,69.17,68.8573,69.17,5460,60.4177817793889,60.6921555983219,60.4177817793889,60.6921555983219,6222.68555593109,0.0,1.0
2021-08-03,68.741,68.88,68.39,68.88,5612,60.3157361281516,60.4376995462254,60.0077565616486,60.4376995462254,6395.91782781782,0.0,1.0
2021-08-04,68.5952,68.94,68.47,68.92,107067,60.1878061543735,60.4903456259695,60.0779513346408,60.4727969327215,122022.760882211,0.0,1.0
2021-08-05,69.1515,69.1515,68.77,68.83,1471,60.6759230570675,60.6759230570675,60.3411817333613,60.3938278131054,1676.47810490378,0.0,1.0
2021-08-06,68.9884,69.23,68.9884,69.23,1287,60.5328134636298,60.744801678066,60.5328134636298,60.744801678066,1466.7758810409,0.0,1.0
2021-08-09,68.75,68.89,68.65,68.89,6784,60.3236330401132,60.4464738928495,60.2358895738731,60.4464738928495,7731.62981894442,0.0,1.0
2021-08-10,68.22,68.67,68.22,68.65,4141,59.8585926690404,60.2534382671211,59.8585926690404,60.2358895738731,4719.43972291403,0.0,1.0
2021-08-11,68.6816,68.78,68.43,68.43,8235,60.263616509205,60.3499560799853,60.0428539481447,60.0428539481447,9385.31420386309,0.0,1.0
2021-08-12,68.7474,68.76,68.5,68.69,9138,60.321351709991,60.3324073867373,60.1042743745128,60.2709869603691,10414.4506611902,0.0,1.0
2021-08-13,69.0648,69.0648,68.76,68.76,5463,60.5998494718373,60.5998494718373,60.3324073867373,60.3324073867373,6226.10461392885,0.0,1.0
2021-08-16,69.0513,69.07,68.85,68.85,7313,60.5880041038948,60.6044121320818,60.4113765063534,60.4113765063534,8334.5237125502,0.0,1.0
2021-08-17,68.6141,68.6141,68.22,68.53,4841,60.2043896694928,60.2043896694928,59.8585926690404,60.1305974143849,5517.21992239239,0.0,1.0
2021-08-18,68.4099,68.7,68.4099,68.63,4686,60.0252175114304,60.2797613069932,60.0252175114304,60.218340880625,5340.56859250789,0.0,1.0
2021-08-19,68.359,68.38,67.93,67.93,3576,59.9805560871142,59.9989822150246,59.6041366169439,59.6041366169439,4075.51713333509,0.0,1.0
2021-08-20,68.772,68.772,68.35,68.35,2992,60.3429366026861,60.3429366026861,59.9726591751526,59.9726591751526,3409.94050977029,0.0,1.0
2021-08-23,68.6747,68.8401,68.541,68.82,7569,60.2575622100344,60.4026899031956,60.1402491956713,60.3850534664813,8626.28332835941,0.0,1.0
2021-08-24,68.4705,68.52,68.32,68.479,5341,60.078390051972,60.1218230677609,59.9463361352805,60.0858482466024,6087.06292201977,0.0,1.0
2021-08-25,68.5559,68.81,68.39,68.39,2632,60.1533229721411,60.3762791198573,60.0077565616486,60.0077565616486,2999.65355003857,0.0,1.0
2021-08-26,68.5269,68.73,68.37,68.56,18664,60.1278773669314,60.3060843468652,59.9902078684006,60.1569204542569,21271.0994900912,0.0,1.0
2021-08-27,69.3475,69.47,69.12,69.12,5298,60.8479002508982,60.9553859970424,60.6482838652018,60.6482838652018,6038.05642405182,0.0,1.0
2021-08-30,69.7357,69.74,69.23,69.37,6446,61.1885203868425,61.1922933558909,60.744801678066,60.8676425308023,7346.4159511963,0.0,1.0
2021-08-31,69.9239,69.9239,69.59,69.59,7954,61.3536535903065,61.3536535903065,61.0606781565306,61.0606781565306,9065.06243807251,0.0,1.0
2021-09-01,70.6745,70.73,69.95,69.95,9851,62.0122560479052,62.0609536716685,61.3765546349952,61.3765546349952,11227.0467786588,0.0,1.0
2021-09-02,70.9831,70.9831,70.645,70.8,4584,62.2830323847223,62.2830323847223,61.9863717253644,62.1223740980366,5224.32062058391,0.0,1.0
2021-09-03,71.0711,71.1,70.57,70.57,2180,62.3602466350137,62.3856044967571,61.9205641256842,61.9205641256842,2484.51547837542,0.0,1.0
2021-09-07,70.2045,70.92,70.07,70.92,8305,61.5998617565764,62.2276662575248,61.4818467944834,62.2276662575248,9465.09222381094,0.0,1.0
2021-09-08,70.2076,70.2076,69.96,69.96,4022,61.6025818040299,61.6025818040299,61.3853289816192,61.3853289816192,4583.81708900272,0.0,1.0
2021-09-09,69.437,70.09,69.437,70.09,4416,60.9264306531832,61.4993954877314,60.9264306531832,61.4993954877314,5032.8533727091,0.0,1.0
2021-09-10,68.7551,69.42,68.7551,69.42,3131,60.3281079568915,60.9115142639223,60.3281079568915,60.9115142639223,3568.35686366671,0.0,1.0
2021-09-13,69.18,69.56,68.93,69.06,7587,60.7009299449459,61.0343551166586,60.4815712793455,60.5956377854577,8646.79767634601,0.0,1.0
2021-09-14,68.7987,69.32,68.621,69.32,4553,60.3663641081722,60.8237707976822,60.2104439686634,60.8237707976822,5188.990354607,0.0,1.0
2021-09-15,69.1432,69.29,68.85,68.95,3496,60.6686403493696,60.7974477578101,60.4113765063534,60.4991199725936,3984.3422533947,0.0,1.0
2021-09-16,69.11,69.239,68.84,68.98,4875,60.6395095185778,60.7526985900276,60.4026021597294,60.5254430124656,5555.96924636705,0.0,1.0
2021-09-17,67.9833,68.7,67.97,68.7,4283,59.8564868258506,60.487511564398,59.8447767253585,60.487511564398,4864.50991932005,0.2343,1.0
2021-09-20,67.11,67.35,66.54,66.78,8710,59.087582257449,59.2988923415168,58.5857208077881,58.7970308918558,9892.5709543025,0.0,1.0
2021-09-21,67.4721,67.8708,67.4721,67.51,3017,59.4063963467863,59.7574352239438,59.4063963467863,59.4397657308953,3426.62302745472,0.0,1.0
2021-09-22,68.0678,68.385,67.72,67.72,5281,59.9308855846161,60.210167079059,59.6246620544546,59.6246620544546,5998.01001259145,0.0,1.0
2021-09-23,68.3307,68.67,68.31,68.31,2602,60.1623581725387,60.4610978038895,60.1441326777879,60.1441326777879,2955.27779828876,0.0,1.0
2021-09-24,67.6,67.88,67.48,67.88,4661,59.5190070124207,59.7655354438331,59.4133519703868,59.7655354438331,5293.83159793386,0.0,1.0
2021-09-27,67.0862,68.04,67.0862,68.04,2529,59.066627340779,59.9064088332116,59.066627340779,59.9064088332116,2872.36646882101,0.0,1.0
2021-09-28,66.4879,66.749,66.36,66.61,5439,58.5398489103717,58.7697366726638,58.4272382447373,58.6473529156412,6177.46193116548,0.0,1.0
2021-09-29,66.73,66.96,66.72,66.72,7397,58.7530079576751,58.9555134549067,58.7442033708389,58.7442033708389,8401.30279551958,0.0,1.0
2021-09-30,66.0386,66.95,66.0386,66.95,2214,58.1442588238232,58.9467088680705,58.1442588238232,58.9467088680705,2514.5984033095,0.0,1.0
2021-10-01,66.6959,66.872,65.9301,66.05,3022,58.7229843165638,58.8780330907485,58.0487290566509,58.1542960528164,3432.30188563744,0.0,1.0
2021-10-04,66.7784,66.7784,66.45,66.71,4697,58.7956221579621,58.7956221579621,58.5064795262627,58.7353987840027,5334.71937684946,0.0,1.0
2021-10-05,66.7053,66.81,66.55,66.55,9445,58.7312606281897,58.8234446523643,58.5945253946242,58.5945253946242,10727.3631071627,0.0,1.0
2021-10-06,66.98,66.98,65.75,66.11,5820,58.973122628579,58.973122628579,57.8901584477317,58.2071235738333,6610.19092468893,0.0,1.0
2021-10-07,67.44,67.83,67.44,67.47,10136,59.3781336230422,59.7215125096523,59.3781336230422,59.4045473835507,11512.1813080149,0.0,1.0
2021-10-08,67.001,67.48,67.001,67.4,2182,58.9916122609349,59.4133519703868,58.9916122609349,59.3429152756976,2478.25371094008,0.0,1.0
2021-10-11,67.1811,67.35,67.11,67.2699,3231,59.1501828698541,59.2988923415168,59.087582257449,59.2283676009592,3669.67815767524,0.0,1.0
2021-10-12,67.8808,68.13,67.26,67.26,4235,59.76623981078,59.985650114737,59.2196510599914,59.2196510599914,4809.99288076591,0.0,1.0
2021-10-13,68.7068,68.7068,67.98,67.98,3800,60.4934986834466,60.4934986834466,59.8535813121947,59.8535813121947,4315.93221886906,0.0,1.0
2021-10-14,69.5299,69.5299,69.12,69.12,3447,61.2182042259306,61.2182042259306,60.8573042115166,60.8573042115166,3915.00483116886,0.0,1.0
2021-10-15,69.5544,70.02,69.54,69.82,13736,61.2397754636792,61.6497170267707,61.2270968586352,61.4736252900475,15600.9591995751,0.0,1.0
2021-10-18,69.5832,69.79,69.12,69.12,13514,61.2651326737674,61.4472115295391,60.8573042115166,60.8573042115166,15348.8178962622,0.0,1.0
2021-10-19,69.5315,69.93,69.5101,69.93,13041,61.2196129598244,61.5704757452453,61.200771143995,61.5704757452453,14811.5979121767,0.0,1.0
2021-10-20,70.2755,70.2755,69.55,69.55,6644,61.8746742204345,61.8746742204345,61.2359014454713,61.2359014454713,7546.06675320159,0.0,1.0
2021-10-21,70.2038,70.31,70.06,70.31,3182,61.8115453328193,61.9050500450192,61.6849353741153,61.9050500450192,3614.02534748456,0.0,1.0
2021-10-22,70.5041,70.6557,70.47,70.555,3495,62.075947075509,62.2094246119452,62.0459234343977,62.1207624225051,3969.52186972299,0.0,1.0
2021-10-25,70.6323,70.749,70.49,70.5,5207,62.1888218787486,62.2915714071265,62.0635326080701,62.0723371949062,5913.96291148715,0.0,1.0
2021-10-26,70.7129,70.88,70.63,70.78,5004,62.259786848648,62.4069114946802,62.1867968237762,62.3188656263186,5683.40126926862,0.0,1.0
2021-10-27,70.2455,70.72,70.2455,70.72,2893,61.848260459926,62.2660381053017,61.848260459926,62.2660381053017,3285.78734452321,0.0,1.0
2021-10-28,71.1815,71.1815,70.38,70.38,4109,62.6723697877903,62.6723697877903,61.9666821528723,61.9666821528723,4666.88565456131,0.0,1.0
2021-10-29,70.675,70.887,70.45,70.84,69722,62.226417464539,62.4130747054655,62.0283142607254,62.3716931473356,79188.2700431548,0.0,1.0
2021-11-01,70.83,70.89,70.18,70.66,5141,62.3628885604994,62.4157160815163,61.7905904161492,62.2132105842847,5839.00198347522,0.0,1.0
2021-11-02,71.2415,71.408,71.05,71.15,4044,62.7251973088073,62.8717936796293,62.5565894708948,62.6446353392564,4593.06049818591,0.0,1.0
2021-11-03,71.8885,71.8885,71.28,71.51,5669,63.2948540771066,63.2948540771066,62.7590949681265,62.9616004653581,6438.68940757071,0.0,1.0
2021-11-04,71.5645,72.25,71.5645,71.93,4839,63.0095854636151,63.6131398912337,63.0095854636151,63.3313931124767,5495.99894923878,0.0,1.0
2021-11-05,72.0449,72.53,71.98,72.34,8124,63.4325578152241,63.8596683226461,63.3754160466574,63.6923811727591,9227.00877528743,0.0,1.0
2021-11-08,71.9102,72.15,71.72,72.15,3441,63.3139600305411,63.5250940228721,63.1464967889174,63.5250940228721,3908.19020134959,0.0,1.0
2021-11-09,71.8869,71.89,71.7,71.7,3877,63.2934453432128,63.296174765132,63.128887615245,63.128887615245,4403.38663488299,0.0,1.0
2021-11-10,71.5504,71.87,71.5504,71.71,11697,62.9971709961761,63.2785655914597,62.9971709961761,63.1376922020812,13285.1208326609,0.0,1.0
2021-11-11,71.6815,71.7,71.33,71.63,32647,63.1125991295982,63.128887615245,62.8031179023072,63.0672555073919,37079.5366182679,0.0,1.0
2021-11-12,71.6168,71.66,71.54,71.63,6468,63.0556334527682,63.0936692679004,62.9880142258665,63.0672555073919,7346.17094516976,0.0,1.0
2021-11-15,71.9273,71.9273,71.54,71.62,30905,63.3290158740309,63.3290158740309,62.9880142258665,63.0584509205558,35101.0224274074,0.0,1.0
2021-11-16,71.55,72.03,71.55,72.03,7211,62.9968188127027,63.4194389808382,62.9968188127027,63.4194389808382,8190.04927112231,0.0,1.0
2021-11-17,71.7675,71.7675,70.7,71.41,13974,63.1883185763891,63.1883185763891,62.2484289316294,62.8735545969965,15871.2728490727,0.0,1.0
2021-11-18,72.0346,72.0346,71.7884,71.88,2448,63.4234890907829,63.4234890907829,63.2067201628767,63.2873701782959,2780.36896626091,0.0,1.0
2021-11-19,71.5645,71.88,71.5645,71.75,1716,63.0095854636151,63.2873701782959,63.0095854636151,63.1729105494258,1948.98412831034,0.0,1.0
2021-11-22,71.4324,71.88,71.4324,71.79,16006,62.8932768715095,63.2873701782959,62.8932768715095,63.2081288967705,18179.1608145311,0.0,1.0
2021-11-23,71.8544,71.925,71.53,71.53,3820,63.2648304359953,63.3269908190586,62.9792096390304,62.9792096390304,4338.64765159995,0.0,1.0
2021-11-24,72.353,72.353,71.51,71.51,1777,63.7038271356461,63.7038271356461,62.9616004653581,62.9616004653581,2018.26619813956,0.0,1.0
2021-11-26,70.3643,71.04,70.13,71.04,5968,61.9528589515396,62.5477848840587,61.7465674819684,62.5477848840587,6778.28512689751,0.0,1.0
2021-11-29,70.8619,71.07,70.48,70.75,10919,62.3909751925067,62.5741986445672,62.0547280212339,62.2924518658101,12401.4904994293,0.0,1.0
2021-11-30,69.7711,70.48,69.7711,70.34,5267,61.4305708604187,62.0547280212339,61.4305708604187,61.9314638055277,5982.10920967983,0.0,1.0
2021-12-01,69.0432,71.01,69.0432,70.34,12919,60.7896849846149,62.5213711235502,60.7896849846149,61.9314638055277,14673.0337725183,0.0,1.0
2021-12-02,70.5029,70.96,69.9,70.14,9474,62.0748905250887,62.4773481893694,61.5440619847368,61.7553720688046,10760.3004846225,0.0,1.0
2021-12-03,70.3346,70.93,69.92,70.93,5851,61.9267093286362,62.450934428861,61.5616711584091,62.450934428861,6645.3998454218,0.0,1.0
2021-12-06,71.2645,71.66,70.81,70.81,9198,62.7454478585304,63.0936692679004,62.3452793868271,62.3452793868271,10446.8275129362,0.0,1.0
2021-12-07,72.0468,72.26,71.855,71.855,7586,63.434230686723,63.6219444780698,63.2653587112055,63.2653587112055,8615.96363482649,0.0,1.0
2021-12-08,72.37,72.51,72.1,72.28,8988,63.7187949332676,63.8420591489738,63.4810710886913,63.6395536517421,10208.3154692619,0.0,1.0
2021-12-09,71.7486,72.0956,71.7486,72.0,1885,63.1716779072688,63.4771970704834,63.1716779072688,63.3930252203298,2140.92953488636,0.0,1.0
2021-12-10,72.1132,72.1132,71.75,71.85,4495,63.4926931433151,63.4926931433151,63.1729105494258,63.2609564177874,5105.29350626748,0.0,1.0
2021-12-13,72.2782,72.3886,71.63,71.87,2752,63.6379688261116,63.7351714647828,63.0672555073919,63.2785655914597,3125.64354377044,0.0,1.0
2021-12-14,71.5942,72.14,71.43,72.14,4864,63.0357350865185,63.5162894360359,62.8911637706688,63.5162894360359,5524.3932401524,0.0,1.0
2021-12-15,72.67,72.67,71.82,71.82,11412,63.9829325383523,63.9829325383523,63.2345426572789,63.2345426572789,12961.4259162457,0.0,1.0
2021-12-16,72.45,72.93,72.18,72.92,4538,63.7892316279568,64.2118517960923,63.5515077833806,64.2030472092562,5154.13168663889,0.0,1.0
2021-12-17,71.3674,71.98,71.3674,71.49,13629,63.7508982177896,64.298120062052,63.7508982177896,63.8604140488483,15257.2955329526,1.039062,1.0
2021-12-20,70.7415,70.7415,70.05,70.54,3387,63.1917957817401,63.1917957817401,62.5740943365761,63.0118003497798,3791.65455793607,0.0,1.0
2021-12-21,71.3596,71.54,71.215,71.329,82572,63.7439306526814,63.9050779277466,63.6147627149074,63.7165963587956,92437.1125355468,0.0,1.0
2021-12-22,71.7847,71.7847,71.24,71.24,25776,64.1236629510751,64.1236629510751,63.6370946543566,63.6370946543566,28855.5322956481,0.0,1.0
2021-12-23,71.8134,72.049,71.595,71.98,3919,64.1493000175628,64.3597562149317,63.9542081945348,64.298120062052,4387.21411648994,0.0,1.0
2021-12-27,72.8519,72.8519,71.86,71.86,4726,65.0769687822813,65.0769687822813,64.190926752696,64.190926752696,5290.62871001058,0.0,1.0
2021-12-28,73.11,73.22,73.01,73.08,7402,65.3075237251545,65.4057842587309,65.2181959673579,65.2807253978155,8286.33806845078,0.0,1.0
2021-12-29,73.7347,73.77,73.509,73.509,1715,65.8655542281104,65.8970869266126,65.6639414787633,65.6639414787633,1919.89594533816,0.0,1.0
2021-12-30,73.98,74.23,73.89,73.9,6598,66.0846752179857,66.3079946124774,66.0042802359687,66.0132130117483,7386.2818934934,0.0,1.0
2021-12-31,74.12,74.34,74.0784,74.13,1925,66.209734078901,66.4062551460537,66.1725737316576,66.2186668546807,2154.98524476733,0.0,1.0
2022-01-03,73.6049,74.159,73.109,74.14,4273,65.7496067984903,66.2445719044418,65.3066304475766,66.2275996304604,4783.50750695625,0.0,1.0
2022-01-04,73.7906,74.14,73.7901,74.01,12581,65.9154884447188,66.2275996304604,65.9150418059298,66.1114735453247,14084.0879815157,0.0,1.0
2022-01-05,72.505,73.6,72.5,73.6,16447,64.7670907904846,65.7452297383583,64.7626244025948,65.7452297383583,18411.9700367211,0.0,1.0
2022-01-06,72.206,72.43,72.2,72.35,6411,64.5000007946725,64.7000949721371,64.4946411292047,64.6286327658998,7176.94046971601,0.0,1.0
2022-01-07,71.7095,71.9,71.7095,71.84,2454,64.056488477212,64.2266578558147,64.056488477212,64.1730612011367,2747.18638475793,0.0,1.0
2022-01-10,71.3478,71.35,70.87,71.34,17930,63.7333899772614,63.7353551879329,63.3065819505089,63.7264224121533,20072.1482798328,0.0,1.0
2022-01-11,71.6323,71.71,70.73,71.38,6644,63.987527448193,64.056935116001,63.1815230895935,63.7621535152719,7437.77764479693,0.0,1.0
2022-01-12,71.9,72.159,71.85,72.159,10101,64.2266578558147,64.4580167485081,64.1819939769163,64.4580167485081,11307.7953025427,0.0,1.0
2022-01-13,71.96,72.4295,71.935,72.19,10616,64.2802545104927,64.6996483333481,64.2579225710435,64.4857083534251,11884.3238225714,0.0,1.0
2022-01-14,71.3273,71.8313,70.78,71.64,69110,63.7150777869131,64.1652896862084,63.2261869684918,63.9944056855433,77366.768969283,0.0,1.0
2022-01-18,70.53,70.53,70.12,70.32,7914,63.0028675740001,63.0028675740001,62.6366237670337,62.8152792826271,8859.50816991616,0.0,1.0
2022-01-19,69.9304,70.69,69.9304,70.66,5700,62.4672583382512,63.1457919864748,62.4672583382512,63.1189936591358,6380.99527022013,0.0,1.0
2022-01-20,68.9726,70.5299,68.9726,70.5299,12349,61.6116770740746,63.0027782462423,61.6116770740746,63.0027782462423,13824.3702792892,0.0,1.0
2022-01-21,68.8332,69.41,68.67,68.96,16899,61.487154179706,62.0023966866773,61.3413712789818,61.6004217765922,18917.9717669211,0.0,1.0
2022-01-24,68.64,68.64,66.83,68.09,9879,61.3145729516428,61.3145729516428,59.6977405355229,60.8232702837611,11059.2723288605,0.0,1.0
2022-01-25,68.4984,68.81,67.55,67.83,5303,61.1880848466027,61.4664301398972,60.340900391659,60.5910181134897,5936.56454701357,0.0,1.0
2022-01-26,67.9807,69.37,67.81,69.1,11853,60.7256350444893,61.9666655835586,60.5731525619304,61.7254806375076,13269.1117434946,0.0,1.0
2022-01-27,66.92,68.51,66.92,68.15,34154,59.7781355175399,61.1984468665072,59.7781355175399,60.8768669384391,38234.4758700172,0.0,1.0
2022-01-28,68.22,68.27,66.6,66.6,101312,60.9393963688968,60.9840602477951,59.4922866925905,59.4922866925905,113416.033827463,0.0,1.0
2022-01-31,69.19,69.24,68.46,68.46,9656,61.8058756195246,61.8505394984229,61.1537829876088,61.1537829876088,10809.6298823238,0.0,1.0
2022-02-01,69.1534,69.4,68.69,69.4,12211,61.773181660171,61.9934639108976,61.3592368305412,61.9934639108976,13669.8830253786,0.0,1.0
2022-02-02,70.2613,70.3252,69.37,69.37,3340,62.7628438888005,62.8199243260325,61.9666655835586,61.9666655835586,3739.03933377811,0.0,1.0
2022-02-03,69.7173,70.01,69.68,70.01,2609,62.2769008863865,62.5383632334574,62.2435816327283,62.5383632334574,2920.70467719374,0.0,1.0
2022-02-04,69.03,69.5873,68.53,69.13,12760,61.6629512070499,62.1607748012508,61.2163124180665,61.7522789648466,14284.4736224577,0.0,1.0
2022-02-07,68.782,69.24,68.782,69.08,2999,61.4414183677141,61.8505394984229,61.4414183677141,61.7076150859482,3357.29909041933,0.0,1.0
2022-02-08,68.5041,68.61,68.37,68.57,2275,61.1931765287971,61.2877746243038,61.0733880055918,61.2520435211852,2546.80074381593,0.0,1.0
2022-02-09,69.8916,69.8916,69.07,69.07,11884,62.4325991682261,62.4325991682261,61.6986823101686,61.6986823101686,13303.8154019818,0.0,1.0
2022-02-10,68.5972,69.7,68.388,69.19,7833,61.2763406713059,62.2614471842877,61.0894670019952,61.8058756195246,8768.83086870776,0.0,1.0
2022-02-11,67.9662,68.72,67.855,68.6,5907,60.7126825196088,61.3860351578802,60.6133500529389,61.2788418485242,6612.72615108602,0.0,1.0
2022-02-14,67.2816,68.12,67.14,67.77,173027,60.1011446897327,60.8500686111001,59.9746565846926,60.5374214588117,193699.029582522,0.0,1.0
2022-02-15,67.8763,68.18,67.61,67.89,13416,60.6323768653496,60.9036652657781,60.394497046337,60.6446147681677,15018.8478149602,0.0,1.0
2022-02-16,68.3098,68.46,67.79,68.0,19415,61.0196126953982,61.1537829876088,60.555287010371,60.7428753017441,21734.5654686533,0.0,1.0
2022-02-17,67.5373,67.99,67.49,67.95,3381,60.3295557664188,60.7339425259644,60.287303736981,60.6982114228457,3784.93772080952,0.0,1.0
2022-02-18,67.1271,67.62,67.1271,67.55,7053,59.9631333039368,60.4034298221167,59.9631333039368,60.340900391659,7895.64204225659,0.0,1.0
2022-02-22,66.6447,67.0495,66.34,66.87,9418,59.5322162003256,59.8938149638866,59.2600345223191,59.7334716386416,10543.1953429707,0.0,1.0
2022-02-23,66.0324,67.08,66.0324,66.96,4672,58.9852623393365,59.9210599300146,58.9852623393365,59.8138666206586,5230.17717587166,0.0,1.0
2022-02-24,66.5291,66.5291,64.67,64.67,5603,59.4289533123127,59.4289533123127,57.7682609671145,57.7682609671145,6272.40640334094,0.0,1.0
2022-02-25,68.1435,68.1435,66.75,66.75,9143,60.8710606341823,60.8710606341823,59.6262783292855,59.6262783292855,10235.340308004,0.0,1.0
2022-02-28,67.2156,67.65,66.71,67.65,6283,60.0421883695869,60.4302281494557,59.5905472261669,60.4302281494557,7033.64794434966,0.0,1.0
2022-03-01,66.5993,67.09,66.35,66.95,7766,59.4916613982859,59.9299927057943,59.2689672980988,59.8049338448789,8693.82618746133,0.0,1.0
2022-03-02,67.7845,67.99,67.27,67.27,6437,60.5503739836922,60.7339425259644,60.0907826698283,60.0907826698283,7206.04676393105,0.0,1.0
2022-03-03,67.9464,68.09,67.46,68.09,22898,60.694995623565,60.8232702837611,60.260505409642,60.8232702837611,25633.6894206141,0.0,1.0
2022-03-04,68.1145,68.1145,67.11,67.39,7734,60.8451555844213,60.8451555844213,59.9478582573536,60.1979759791843,8658.00305611973,0.0,1.0
2022-03-07,66.9601,68.02,66.87,68.02,6614,59.8139559484164,60.7607408533034,59.7334716386416,60.7607408533034,7404.19345916419,0.0,1.0
2022-03-08,66.6544,67.52,66.6544,66.98,6375,59.5408809928319,60.31410206432,59.5408809928319,59.8317321722179,7136.63944695672,0.0,1.0
2022-03-09,67.8911,68.34,67.7213,67.7213,7837,60.6455973735035,61.0465896782528,60.4939188407647,60.4939188407647,8773.30876012546,0.0,1.0
2022-03-10,67.9425,67.9425,67.19,67.19,19765,60.691511841011,60.691511841011,60.0193204635909,60.0193204635909,22126.3809677019,0.0,1.0
2022-03-11,67.4474,68.39,67.425,68.39,16305,60.2492501121596,61.0912535571511,60.2292406944131,61.0912535571511,18253.0048913928,0.0,1.0
2022-03-14,67.03,67.85,66.9708,67.85,5293,59.8763960511163,60.608883665049,59.8235140185006,60.608883665049,5925.36981846932,0.0,1.0
2022-03-15,67.3824,67.44,66.9,67.21,6731,60.1911870695918,60.2426398580826,59.7602699659806,60.0371860151503,7535.17178313187,0.0,1.0
2022-03-16,68.3865,68.3865,67.8,68.05,7314,61.0881270856283,61.0881270856283,60.5642197861507,60.7875391806424,8187.8244572614,0.0,1.0
2022-03-17,69.1881,69.42,68.32,68.32,11067,61.8041783921265,62.011329462457,61.0287241266934,61.0287241266934,12389.2060799169,0.0,1.0
2022-03-18,69.6702,69.68,69.2299,69.32,10450,62.2428991686588,62.251654424304,61.8495380400276,61.9300327883575,11696.9742689395,0.009036,1.0
2022-03-21,69.2141,69.6,69.04,69.5,8542,61.8354224237833,62.1801829496492,61.6798826270658,62.0908436063307,9561.29705313699,0.0,1.0
2022-03-22,69.5162,69.7,69.39,69.7,5109,62.1053165799483,62.2695222929677,61.9925703286804,62.2695222929677,5718.64512344614,0.0,1.0
2022-03-23,68.66,68.905,68.65,68.84,5826,61.3403931224557,61.5592745135859,61.3314591881238,61.5012039404289,6521.20307089395,0.0,1.0
2022-03-24,68.838,68.915,68.47,68.78,8119,61.4994171535625,61.5682084479177,61.1706483701506,61.4476003344378,9087.82144397322,0.0,1.0
2022-03-25,69.6099,69.6099,69.07,69.07,5867,62.1890275446377,62.1890275446377,61.7066844300614,61.7066844300614,6567.09550582472,0.0,1.0
2022-03-28,69.8841,69.8841,69.37,69.37,4781,62.433996024017,62.433996024017,61.9747024600167,61.9747024600167,5351.50564399999,0.0,1.0
2022-03-29,71.6597,71.6937,70.68,70.74,4861,64.0203054039795,64.0506807807078,63.1450478574886,63.1986514634797,5441.05185849906,0.0,1.0
2022-03-30,71.1489,71.36,71.1099,71.36,4096,63.5639600383088,63.7525553920541,63.5291176944146,63.7525553920541,4584.76618235181,0.0,1.0
2022-03-31,70.311,71.36,70.311,71.07,7382,62.8153856806435,63.7525553920541,62.8153856806435,63.4934712964306,8262.87694290064,0.0,1.0
2022-04-01,71.4078,71.4078,70.58,70.58,6001,63.7952595981603,63.7952595981603,63.0557085141701,63.0557085141701,6717.08541511065,0.0,1.0
2022-04-04,71.0455,71.29,70.8,71.29,12790,63.4715831573176,63.6900178517312,63.2522550694707,63.6900178517312,14316.201043037,0.0,1.0
2022-04-05,70.7112,71.62,70.7112,71.62,9203,63.1729217326039,63.9848376846821,63.1729217326039,63.9848376846821,10301.1726504355,0.0,1.0
2022-04-06,71.1311,71.1391,70.29,70.29,8970,63.5480576351982,63.5552047826636,62.7966244185466,62.7966244185466,10040.369300707,0.0,1.0
2022-04-07,70.7476,70.94,70.32,70.94,9474,63.2054412535719,63.3773301501166,62.8234262215421,63.3773301501166,10604.510452051,0.0,1.0
2022-04-08,70.6367,70.81,70.53,70.53,4811,63.1063639218317,63.2611890038026,63.0110388425109,63.0110388425109,5385.08547443714,0.0,1.0
2022-04-11,69.97,70.67,69.97,70.67,4217,62.5107385199275,63.1361139231567,62.5107385199275,63.1361139231567,4720.20483178163,0.0,1.0
2022-04-12,69.9261,70.37,69.7,70.03,18009,62.4715185482107,62.8680958932014,62.2695222929677,62.5643421259186,20157.9722114194,0.0,1.0
2022-04-13,70.1989,70.1989,69.79,70.08,9693,62.7152362767835,62.7152362767835,62.3499277019543,62.6090117975778,10849.6432142422,0.0,1.0
2022-04-14,70.1599,70.58,70.1599,70.28,18371,62.6803939328893,63.0557085141701,62.6803939328893,62.7876904842147,20563.1688320276,0.0,1.0
2022-04-18,69.7543,70.17,69.51,69.98,6659,62.3180335563896,62.6894172065644,62.0997775406626,62.5196724542594,7453.6030293654,0.0,1.0
2022-04-19,70.8533,70.94,70.2,70.2,7560,63.2998729394595,63.3773301501166,62.71621900956,62.71621900956,8462.11727016104,0.0,1.0
2022-04-20,71.6913,71.79,71.14,71.14,11571,64.0485366364682,64.1367145683235,63.5560088367535,63.5560088367535,12951.7405996076,0.0,1.0
2022-04-21,71.2916,72.18,71.2916,72.18,15418,63.6914472812243,64.4851380072655,63.6914472812243,64.4851380072655,17257.7941893311,0.0,1.0
2022-04-22,69.9112,70.98,69.9112,70.98,20765,62.4582069860562,63.413065887444,62.4582069860562,63.413065887444,23242.8393009119,0.0,1.0
2022-04-25,69.61,69.6301,68.68,69.61,7029,62.189116883981,62.2070740919881,61.3582609911194,62.189116883981,7867.75427142355,0.0,1.0
2022-04-26,68.6168,69.72,68.6168,69.69,8429,61.3017985261421,62.2873901616314,61.3017985261421,62.2605883586358,9434.81302515707,0.0,1.0
2022-04-27,68.4091,69.07,68.4091,68.63,14993,61.1162407100696,61.7066844300614,61.1162407100696,61.3135913194601,16782.0799248048,0.0,1.0
2022-04-28,69.3743,69.57,68.185,68.8,11483,61.9785440517794,62.1533811466537,60.916031241693,61.4654682031015,12853.2397636586,0.0,1.0
2022-04-29,66.33,68.48,66.33,68.48,35582,59.2587864231355,61.1795823044824,59.2587864231355,61.1795823044824,39827.9175538188,0.0,1.0
2022-05-02,65.0348,66.21,64.15,66.21,22115,58.1016632484748,59.1515792111533,57.3111887387931,59.1515792111533,24753.9316705835,0.0,1.0
2022-05-03,65.4036,65.63,64.85,65.05,8450,58.4311467466333,58.6334110199063,57.9365641420223,58.1152428286592,9458.31890646307,0.0,1.0
2022-05-04,66.25,66.29,64.56,65.2,16495,59.1873149484807,59.2230506858081,57.6774800463987,58.2492518436369,18463.3101020247,0.0,1.0
2022-05-05,64.2706,65.74,64.0,65.74,5216,57.4189319868351,58.7316842975566,57.1771797238154,58.7316842975566,5838.41318533863,0.0,1.0
2022-05-06,63.26,63.57,62.71,63.24,17045,56.5160685832587,56.793020547546,56.0247021950072,56.4982007145951,19078.9403267057,0.0,1.0
2022-05-09,60.5976,62.34,60.59,62.34,6077,54.137497906748,55.6941466247289,54.1307081166558,55.6941466247289,6802.15431888475,0.0,1.0
2022-05-10,60.05,61.56,59.98,61.56,12985,53.6482756627361,54.9972997468449,53.5857381224132,54.9972997468449,14534.4699408785,0.0,1.0
2022-05-11,60.0119,61.39,60.0119,60.53,10925,53.6142373729318,54.8454228632035,53.6142373729318,54.0771045106647,12228.6549175277,0.0,1.0
2022-05-12,60.1251,60.3,59.57,60.16,21364,53.7153695095683,53.8716240210323,53.2194468148075,53.7465489403864,23913.3165819736,0.0,1.0
2022-05-13,61.4609,61.4609,60.62,60.64,12852,54.9087644576163,54.9087644576163,54.1575099196514,54.1753777883151,14385.5993592738,0.0,1.0
2022-05-16,61.2861,61.61,61.225,61.61,5756,54.7525992854956,55.0419694185041,54.698012946728,55.0419694185041,6442.85013320728,0.0,1.0
2022-05-17,62.12,62.12,61.42,62.05,6295,55.4976000694283,55.4976000694283,54.8722246661991,55.4350625291054,7046.16775339468,0.0,1.0
2022-05-18,60.3647,61.6999,60.3312,61.65,5571,53.9294265761593,55.1222854881474,53.8994978961476,55.0777051558315,6235.7745121782,0.0,1.0
2022-05-19,60.3489,60.805,60.275,60.57,96448,53.915310959915,54.3227877047905,53.8492891852027,54.1128402479921,107956.916200065,0.0,1.0
2022-05-20,60.4481,60.95,59.75,60.95,4080,54.0039355884869,54.4523297526023,53.3802576327807,54.4523297526023,4566.856939452,0.0,1.0
2022-05-23,61.1545,61.29,60.44,60.99,8529,54.6350287096885,54.7560835198851,53.9966991016781,54.4880654899297,9546.7457932809,0.0,1.0
2022-05-24,61.2752,61.2752,60.14,60.19,7902,54.7428612970739,54.7428612970739,53.7286810717227,53.773350743382,8844.92733714453,0.0,1.0
2022-05-25,61.4821,61.63,61.12,61.195,2597,54.9277043983998,55.0598372871678,54.6042066362437,54.6712111437325,2906.89398817569,0.0,1.0
2022-05-26,61.8464,62.05,61.8464,61.91,2699,55.253167626109,55.4350625291054,55.253167626109,55.3099874484595,3021.06541166199,0.0,1.0
2022-05-27,63.27,63.27,62.4,62.41,15474,56.5250025175906,56.5250025175906,55.74775023072,55.7566841650518,17320.4765394804,0.0,1.0
2022-05-31,62.6445,62.81,62.416,62.81,5864,55.9661849251336,56.1140415383257,55.7620445256509,56.1140415383257,6563.737522781,0.0,1.0
2022-06-01,62.2268,62.67,61.47,62.67,14500,55.5930144880924,55.9889664576798,54.9168943378583,55.9889664576798,16230.2513779544,0.0,1.0
2022-06-02,62.9508,62.9508,62.015,62.23,2560,56.2398313337181,56.2398313337181,55.4037937589439,55.5958733470786,2865.47886396988,0.0,1.0
2022-06-03,61.98,62.55,61.93,62.305,79691,55.3725249887824,55.8817592456977,55.3278553171232,55.6628778545674,89200.3422455561,0.0,1.0
2022-06-06,61.7698,62.14,61.7001,62.14,3171,55.184733689127,55.515467938092,55.1224641668341,55.515467938092,3549.38807720644,0.0,1.0
2022-06-07,62.2809,62.2809,61.22,61.25,10164,55.6413470728277,55.6413470728277,54.6935459795621,54.7203477825577,11376.8465521054,0.0,1.0
2022-06-08,60.94,61.93,60.93,61.78,11229,54.4433958182704,55.3278553171232,54.4344618839386,55.1938463021455,12568.9305326241,0.0,1.0
2022-06-09,59.6764,60.88,59.6764,60.71,14247,53.3145038760984,54.3897922122794,53.3145038760984,54.237915328638,15947.0614746011,0.0,1.0
2022-06-10,58.3991,58.68,58.38,58.66,26609,52.1733724438916,52.4243266592732,52.1563086293178,52.4064587906095,29784.1902700682,0.0,1.0
2022-06-13,55.879,56.85,55.8016,56.85,24428,49.9219316529231,50.7894166765454,49.8527830011946,50.7894166765454,27342.9365972876,0.0,1.0
2022-06-14,55.5258,55.8168,55.255,55.8,14844,49.6063850923223,49.866362581379,49.3644541506159,49.8513535717015,16615.3001003003,0.0,1.0
2022-06-15,56.571,56.571,56.03,56.06,11603,50.5401599086869,50.5401599086869,50.056834061334,50.0836358643295,12987.5590854072,0.0,1.0
2022-06-16,55.2084,55.68,55.14,55.43,14586,49.3228220166295,49.7441463597194,49.2617139057997,49.5207980014232,16326.5135585409,0.0,1.0
2022-06-17,55.08,55.77,54.88,55.38,17772,49.5784987096989,50.1995801205502,49.3984751123507,49.8485341057212,19744.0782894966,0.414586,1.0
2022-06-21,55.9231,56.31,55.9231,55.98,9044,50.3373881843203,50.6856438333904,50.3373881843203,50.3886048977658,10047.571688623,0.0,1.0
2022-06-22,56.3002,56.57,56.05,56.05,5862,50.6768226771203,50.9196745099431,50.4516131568377,50.4516131568377,6512.47957084341,0.0,1.0
2022-06-23,56.8224,56.84,56.37,56.49,6033,51.1468642897965,51.1627063663632,50.7396509125949,50.8476650710038,6702.45466579636,0.0,1.0
2022-06-24,58.115,58.14,57.27,57.27,21886,52.3103567994581,52.3328597491266,51.5497571006618,51.5497571006618,24314.5902230431,0.0,1.0
2022-06-27,57.8779,58.25,57.6549,58.09,9786,52.0969388248017,52.4318727276681,51.8962125137585,52.2878538497895,10871.9080655533,0.0,1.0
2022-06-28,57.541,58.78,57.541,58.3,13337,51.7936890750687,52.9089352606409,51.7936890750687,52.4768786270051,14816.9464408629,0.0,1.0
2022-06-29,57.1855,57.47,56.86,57.47,7818,51.4736971307822,51.7297806980101,51.180708726098,51.7297806980101,8685.528025393,0.0,1.0
2022-06-30,56.93,56.955,56.19,56.19,5251,51.2437169851699,51.2662199348384,50.5776296749815,50.5776296749815,5833.67967016354,0.0,1.0
2022-07-01,57.4991,57.61,56.65,56.9,8154,51.7559741314242,51.8557972161538,50.9916839488824,51.2167134455676,9058.81242249354,0.0,1.0
2022-07-05,57.117,57.117,56.18,56.72,2905,51.4120390486905,51.4120390486905,50.5686284951141,51.0546922079542,3227.35468326511,0.0,1.0
2022-07-06,57.2325,57.49,57.13,57.49,4663,51.516002676159,51.7477830577449,51.4237405825181,51.7477830577449,5180.4319752376,0.0,1.0
2022-07-07,57.5726,57.91,57.5,57.79,5679,51.8221328034497,52.1258326121761,51.7567842376123,52.0178184537672,6309.17289027971,0.0,1.0
2022-07-08,57.3169,57.57,57.1302,57.25,8075,51.59197263424,51.8197924966842,51.4239206061154,51.531754740927,8971.04615055621,0.0,1.0
2022-07-11,56.885,57.06,56.77,56.97,8418,51.2032116757665,51.3607323234462,51.0996981072913,51.2797217046395,9352.10730592968,0.0,1.0
2022-07-12,56.89,57.31,56.63,56.73,14555,51.2077122657002,51.5857618201315,50.9736815891475,51.0636933878217,16170.1023803524,0.0,1.0
2022-07-13,56.8554,56.895,56.55,56.55,4972,51.176568183359,51.2122128556339,50.9016721502083,50.9016721502083,5523.72030471399,0.0,1.0
2022-07-14,56.085,56.2499,55.79,55.9,29875,50.4831172863737,50.6315467423873,50.217582480285,50.3165954588266,33190.093343389,0.0,1.0
2022-07-15,56.991,57.05,56.5,56.5,20663,51.2986241823611,51.3517311435788,50.8566662508712,50.8566662508712,22955.8794562158,0.0,1.0
2022-07-18,56.8454,57.5,56.705,57.41,5635,51.1675670034916,51.7567842376123,51.0411904381531,51.6757736188056,6260.29040970702,0.0,1.0
2022-07-19,58.319,58.319,57.41,57.41,22728,52.4939808687532,52.4939808687532,51.6757736188056,51.6757736188056,25250.0231467296,0.0,1.0
2022-07-20,58.2756,58.6137,58.186,58.33,7015,52.4549157481287,52.7592456394458,52.3742651765167,52.5038821666074,7793.4227549414,0.0,1.0
2022-07-21,58.5339,58.645,57.91,58.2,7110,52.6874162241039,52.7874193324308,52.1258326121761,52.3868668283311,7898.96447435971,0.0,1.0
2022-07-22,58.9197,59.21,58.75,59.15,2939,53.0346817433886,53.2959859949395,52.8819317210386,53.2419789157351,3265.12750916219,0.0,1.0
2022-07-25,59.2016,59.38,59.16,59.17,18185,53.2884250038509,53.4490060526855,53.2509800956025,53.2599812754699,20202.9070275993,0.0,1.0
2022-07-26,59.0216,59.12,59.02,59.12,3154,53.1264037662375,53.2149753761328,53.1249635774587,53.2149753761328,3503.98508468784,0.0,1.0
2022-07-27,59.5938,59.7,58.8001,59.14,4855,53.6414512782508,53.7370438084427,52.9270276321744,53.2329777358677,5393.73734500933,0.0,1.0
2022-07-28,61.0323,61.0323,60.5899,60.5899,1729,54.9362710021778,54.9362710021778,54.5380588048436,54.5380588048436,1920.85929341321,0.0,1.0
2022-07-29,61.6351,61.7,61.12,61.13,1608,55.4788621245853,55.5372797819248,55.015211349615,55.0242125294824,1786.43247183832,0.0,1.0
2022-08-01,61.2111,61.455,61.18,61.39,12858,55.0972120982071,55.3167508751733,55.0692184288195,55.2582432060351,14284.7939819011,0.0,1.0
2022-08-02,60.15,60.9,60.15,60.82,7669,54.1420969024762,54.817185392532,54.1420969024762,54.7451759535927,8519.99417072638,0.0,1.0
2022-08-03,60.3677,60.8234,60.3677,60.8199,6076,54.3380525881897,54.7482363547476,54.3380525881897,54.745085941794,6750.22618090149,0.0,1.0
2022-08-04,60.395,60.56,60.27,60.48,6783,54.3626258092277,54.51114527704,54.2501110608851,54.4391358381007,7535.67876646722,0.0,1.0
2022-08-05,60.3866,60.3866,59.81,59.81,6962,54.3550648181391,54.3550648181391,53.8360567869842,53.8360567869842,7734.54158516066,0.0,1.0
2022-08-08,60.7941,60.9932,60.78,60.9911,1476,54.7218628977361,54.9010763888962,54.709171234123,54.8991861411241,1639.78503012024,0.0,1.0
2022-08-09,61.0711,61.105,60.79,60.86,6301,54.9711955800634,55.0017095798139,54.7181724139905,54.7811806730623,7000.19341110274,0.0,1.0
2022-08-10,62.3599,62.3599,61.99,61.99,6747,56.1312676413753,56.1312676413753,55.7983139980798,55.7983139980798,7495.68400963501,0.0,1.0
2022-08-11,62.4078,62.94,62.335,62.93,42932,56.1743832929402,56.6534260854838,56.1088547035054,56.6444249056164,47695.9694533349,0.0,1.0
2022-08-12,63.2264,63.2264,62.74,62.84,3149,56.9112198768864,56.9112198768864,56.4734024881356,56.5634142868097,3498.43025735003,0.0,1.0
2022-08-15,63.3403,63.39,63.21,63.21,9425,57.0137433155762,57.0584791795173,56.8964579419039,56.8964579419039,10470.8495317638,0.0,1.0
2022-08-16,63.207,63.36,63.17,63.27,1845,56.8937575879437,57.031475639915,56.8604532224342,56.9504650211083,2049.7312876503,0.0,1.0
2022-08-17,62.8423,63.05,62.355,62.65,4021,56.5654845581792,56.7524390640253,56.1268570632402,56.3923918693289,4467.19214506334,0.0,1.0
2022-08-18,62.54,62.79,62.4,62.79,7110,56.2933788907873,56.5184083874726,56.1673623726436,56.5184083874726,7898.96447435971,0.0,1.0
2022-08-19,61.6191,62.02,61.5413,62.0,3212,55.4644602367975,55.825317537682,55.394431057429,55.8073151779472,3568.42108180638,0.0,1.0
2022-08-22,60.3728,60.98,60.33,60.98,3639,54.3426431899221,54.8891948314713,54.3041181400895,54.8891948314713,4042.80333645499,0.0,1.0
2022-08-23,59.82,60.28,59.615,60.28,9141,53.8450579668516,54.2591122407525,53.6605337795697,54.2591122407525,10155.3353389764,0.0,1.0
2022-08-24,60.1104,60.25,59.7,59.7,9888,54.1064522302012,54.2321087011503,53.7370438084427,53.7370438084427,10985.2265432446,0.0,1.0
2022-08-25,60.8639,60.8639,60.3,60.34,24403,54.7846911332106,54.7846911332106,54.2771146004873,54.313119319957,27110.8903048945,0.0,1.0
2022-08-26,59.49,61.08,59.49,61.08,7031,53.548019031227,54.9792066301454,53.548019031227,54.9792066301454,7811.19820242238,0.0,1.0
2022-08-29,59.0374,59.4,59.025,59.21,11928,53.140625630428,53.4670084124203,53.1294641673924,53.2959859949395,13251.5960970693,0.0,1.0
2022-08-30,58.1971,59.11,58.1971,59.08,14889,52.3842564861695,53.2059741962654,52.3842564861695,53.1789706566632,16541.1648465178,0.0,1.0
2022-08-31,57.9555,58.59,57.9555,58.59,6933,52.1667879805728,52.7379128431601,52.1667879805728,52.7379128431601,7702.32358660139,0.0,1.0
2022-09-01,57.82,57.82,57.16,57.4,6338,52.0448219933694,52.0448219933694,51.4507441221203,51.6667724389382,7041.29913340251,0.0,1.0
2022-09-02,57.2519,58.3,57.17,58.14,5287,51.5334649651018,52.4768786270051,51.4597453019877,52.3328597491266,5873.67442699575,0.0,1.0
2022-09-06,57.5173,57.76,57.23,57.39,22519,51.7723562787829,51.990814914165,51.5137523811922,51.6577712590708,25017.8313640093,0.0,1.0
2022-09-07,58.3817,58.388,57.34,57.34,5167,52.5504182665219,52.5560890098384,51.6127653597337,51.6127653597337,5740.35857088841,0.0,1.0
2022-09-08,58.4009,58.55,57.95,57.95,13541,52.5677005318673,52.7019081236904,52.1618373316458,52.1618373316458,15043.5833962454,0.0,1.0
2022-09-09,59.2564,59.26,58.96,58.96,1581,53.3377514695243,53.3409918942766,53.0709564982543,53.0709564982543,1756.43640421416,0.0,1.0
2022-09-12,59.7697,59.81,59.7697,59.77,1367,53.7997820321185,53.8360567869842,53.7997820321185,53.8000520675145,1518.68979415608,0.0,1.0
2022-09-13,57.5963,58.37,57.49,58.335,8498,51.8434655997355,52.539886886077,51.7477830577449,52.5083827565411,9440.98454333456,0.0,1.0
2022-09-14,56.9842,57.65,56.75,57.65,3557,51.2925033800512,51.8918019356234,51.0816957475565,51.8918019356234,3951.70416811498,0.0,1.0
2022-09-15,56.1429,57.06,56.1429,56.85,43492,50.535234117806,51.3607323234462,50.535234117806,51.1717075462306,48318.1101151691,0.0,1.0
2022-09-16,55.6054,55.61,54.99,55.31,45162,50.5568369494878,50.5610193031794,49.9973107621262,50.2882571058956,49671.8391878241,0.5615,1.0
2022-09-19,55.5947,55.61,55.02,55.17,10794,50.547108431118,50.5610193031794,50.0245869818546,50.1609680804965,11871.8797261719,0.0,1.0
2022-09-20,54.14,54.93,53.97,54.93,14795,49.2244845364887,49.9427583226694,49.0699192913612,49.9427583226694,16272.4162079593,0.0,1.0
2022-09-21,53.28,54.545,53.28,54.33,10384,48.4425662376084,49.5927135028218,48.4425662376084,49.3972339281018,11420.9374723521,0.0,1.0
2022-09-22,52.63,53.19,52.53,53.19,16503,47.8515814768267,48.3607375784232,47.7606607443988,48.3607375784232,18150.9756458231,0.0,1.0
2022-09-23,51.6907,52.0801,51.4,51.83,75762,46.997563037131,47.3516083692055,46.733256467963,47.1242156174032,83327.5293509573,0.0,1.0
2022-09-26,50.2785,51.26,49.92,51.26,12458,45.7135804537836,46.6059674425639,45.3876296280294,46.6059674425639,13702.0453611867,0.0,1.0
2022-09-27,49.503,50.34,49.43,50.34,10307,45.0084901738049,45.7694967042268,44.9421180391325,45.7694967042268,11336.2483173664,0.0,1.0
2022-09-28,50.5962,50.63,49.72,49.72,13479,46.0024356207072,46.0331668282678,45.2057881631736,45.2057881631736,14825.0015591134,0.0,1.0
2022-09-29,49.4223,50.04,49.02,50.04,36621,44.9351171427356,45.496734506943,44.569343036178,45.496734506943,40277.9421393496,0.0,1.0
2022-09-30,50.09,50.3221,49.77,49.77,51952,45.542194873157,45.7532218931222,45.2512485293875,45.2512485293875,57139.8828547415,0.0,1.0
2022-10-03,50.9238,51.18,50.24,50.69,11088,46.3002919401411,46.5332308566215,45.6785759717989,46.0877192677246,12195.2383179353,0.0,1.0
2022-10-04,51.9944,52.0206,51.74,51.77,21009,47.2736893015147,47.2975105334108,47.042386958218,47.0696631779464,23106.9410012178,0.0,1.0
2022-10-05,51.1729,51.42,50.5,51.4,24363,46.5267754846192,46.7514406144486,45.9149698761115,46.733256467963,26795.8686092945,0.0,1.0
2022-10-06,50.1862,51.15,50.17,51.15,10103,45.6296606177526,46.5059546368932,45.6149314590993,46.5059546368932,11111.8770496122,0.0,1.0
2022-10-07,49.1824,49.75,48.95,49.68,9681,44.7169983056409,45.2330643829019,44.5056985234784,45.1694198702024,10647.7364859246,0.0,1.0
2022-10-10,48.8558,49.27,48.73,49.27,21124,44.4200511935313,44.7966448672478,44.3056729121369,44.7966448672478,23233.4248041184,0.0,1.0
2022-10-11,49.1819,49.33,48.69,48.69,21679,44.7165437019788,44.8511973067046,44.2693046191657,44.2693046191657,23843.8466355086,0.0,1.0
2022-10-12,48.8194,48.97,48.8,48.97,20688,44.3869560469275,44.523882669964,44.3693174248365,44.523882669964,22753.8862122516,0.0,1.0
2022-10-13,49.6333,49.77,47.93,47.93,38039,45.1269598881585,45.2512485293875,43.5783070527134,43.5783070527134,41837.5424220726,0.0,1.0
2022-10-14,48.633,50.15,48.633,50.15,13777,44.2174798016818,45.5967473126137,44.2174798016818,45.5967473126137,15152.7595874995,0.0,1.0
2022-10-17,50.2629,50.33,49.95,50.07,8226,45.6993968195249,45.760404630984,45.4149058477578,45.5240107266714,9047.44141444225,0.0,1.0
2022-10-18,50.5553,51.04,50.4,51.04,19113,45.9652490411442,46.4059418312224,45.8240491436836,46.4059418312224,21021.6080420903,0.0,1.0
2022-10-19,49.423,50.12,49.35,50.02,24084,44.9357535878626,45.5694710928853,44.8693814531902,45.4785503604574,26489.0079048659,0.0,1.0
2022-10-20,49.57,50.15,49.44,49.6,29553,45.0694070645316,45.5967473126137,44.9512101123753,45.09668328426,32504.1376271593,0.0,1.0
2022-10-21,50.0211,50.04,49.11,49.16,66806,45.4795504885141,45.496734506943,44.6511716953631,44.6966320615771,73477.1907528847,0.0,1.0
2022-10-24,49.8412,49.995,49.6299,49.93,4564,45.3159840908762,45.4558201773504,45.123868583256,45.3967217012722,5019.75718642286,0.0,1.0
2022-10-25,51.3858,51.3858,50.03,50.03,18496,46.7203457239582,46.7203457239582,45.4876424337002,45.4876424337002,20342.9949430494,0.0,1.0
2022-10-26,51.47,51.92,51.42,51.7,77593,46.7969009806626,47.2060442765883,46.7514406144486,47.0060186652468,85341.3714649669,0.0,1.0
2022-10-27,51.6887,52.17,51.6887,51.92,18082,46.9957446224825,47.4333461076582,46.9957446224825,47.2060442765883,19887.653252607,0.0,1.0
2022-10-28,52.34,52.42,51.49,51.49,35716,47.5879113527857,47.660647938728,46.8150851271482,46.8150851271482,39282.5696034792,0.0,1.0
2022-10-31,52.0836,52.21,51.82,51.83,23983,47.3547905948404,47.4697144006294,47.1151235441604,47.1242156174032,26377.9221301445,0.0,1.0
2022-11-01,52.22,52.79,52.07,52.7,55418,47.4788064738721,47.9970546487114,47.3424253752302,47.9152259895263,60951.9946882521,0.0,1.0
2022-11-02,50.95,52.47,50.8,51.52,19881,46.3241131720373,47.706108304942,46.1877320733953,46.8423613468765,21866.2998736356,0.0,1.0
2022-11-03,50.4098,50.7,49.74,49.8,14133,45.8329593754615,46.0968113409674,45.2239723096591,45.2785247491159,15544.3094469137,0.0,1.0
2022-11-04,51.53,51.54,50.61,51.11,60135,46.8514534201193,46.8605454933621,46.0149826817823,46.469586343922,66140.0303254906,0.0,1.0
2022-11-07,51.45,51.73,51.14,51.69,13644,46.778716834177,47.0332948849752,46.4968625636504,46.996926592004,15006.478319797,0.0,1.0
2022-11-08,51.8,52.1,51.56,51.59,31922,47.0969393976748,47.3697015949586,46.8787296398477,46.9060058595761,35109.7039669129,0.0,1.0
2022-11-09,51.27,52.03,51.27,51.52,13242,46.6150595158067,47.3060570822591,46.6150595158067,46.8423613468765,14564.3349392225,0.0,1.0
2022-11-10,54.7,54.78,53.3,53.3,18450,49.7336406380852,49.8063772240275,48.4607503840939,48.4607503840939,20292.4014218891,0.0,1.0
2022-11-11,54.7989,55.13,54.63,55.13,11402,49.8235612424564,50.1245997875253,49.6699961253856,50.1245997875253,12540.5940928119,0.0,1.0
2022-11-14,53.73,54.47,53.73,54.38,7663,48.8517095335341,49.5245229535009,48.8517095335341,49.4426942943157,8428.22070980683,0.0,1.0
2022-11-15,53.9849,54.48,53.55,54.39,42704,49.0834664804929,49.5336150267437,48.6880522151638,49.4517863675585,46968.3853832169,0.0,1.0
2022-11-16,53.48,54.02,53.41,53.88,60388,48.6244077024642,49.1153796575751,48.5607631897647,48.988090632176,66418.294691872,0.0,1.0
2022-11-17,53.44,53.56,53.02,53.05,25383,48.5880394094931,48.6971442884066,48.2061723332957,48.2334485530241,27917.7249480656,0.0,1.0
2022-11-18,54.07,54.09,53.73,53.8,43245,49.1608400237891,49.1790241702747,48.8517095335341,48.9153540462337,47563.4091864278,0.0,1.0
2022-11-21,53.99,54.06,53.65,53.82,16254,49.0881034378468,49.1517479505463,48.7789729475917,48.9335381927192,17877.1107160642,0.0,1.0
2022-11-22,54.29,54.41,53.94,54.22,48856,49.3608656351306,49.4699705140441,49.0426430716328,49.297221122431,53734.7189088245,0.0,1.0
2022-11-23,54.24,54.5,54.0,54.19,9879,49.3154052689166,49.5517991732293,49.0971955110895,49.2699449027026,10865.5085987448,0.0,1.0
2022-11-25,54.7175,54.76,54.7175,54.76,506,49.74955176626,49.7881930775419,49.74955176626,49.7881930775419,556.528732762921,0.0,1.0
2022-11-28,53.53,54.58,53.42,54.34,20165,48.6698680686782,49.6245357591716,48.5698552630075,49.4063260013446,22178.6598738425,0.0,1.0
2022-11-29,54.22,54.25,53.64,53.64,18389,49.297221122431,49.3244973421594,48.7698808743489,48.7698808743489,20225.310013394,0.0,1.0
2022-11-30,55.18,55.325,53.82,54.28,27817,50.1700601537393,50.3018952157598,48.9335381927192,49.3517735618878,30594.782132937,0.0,1.0
2022-12-01,55.12,55.7,54.915,55.67,8739,50.1155077142825,50.6428479623646,49.9291202128052,50.6155717426362,9611.66916129479,0.0,1.0
2022-12-02,55.11,55.2901,54.885,54.885,14369,50.1064156410397,50.2701638801424,49.9018439930768,49.9018439930768,15803.876207649,0.0,1.0
2022-12-05,54.155,54.78,54.0,54.78,47875,49.2381226463529,49.8063772240275,49.0971955110895,49.8063772240275,52655.7570771241,0.0,1.0
2022-12-06,53.7931,54.315,53.63,54.315,10569,48.9090805156961,49.3835958182376,48.7607888011062,49.3835958182376,11624.4114161488,0.0,1.0
2022-12-07,54.045,54.39,53.86,54.11,32942,49.1381098406821,49.4517863675585,48.9699064856904,49.1972083167603,36231.560305684,0.0,1.0
2022-12-08,54.41,54.69,54.11,54.11,12793,49.4699705140441,49.7245485648424,49.1972083167603,49.1972083167603,14070.4981783321,0.0,1.0
2022-12-09,54.505,54.84,54.47,54.47,41408,49.5563452098507,49.8609296634843,49.5245229535009,49.5245229535009,45542.9679174842,0.0,1.0
2022-12-12,54.63,54.63,54.0,54.53,69643,49.6699961253856,49.6699961253856,49.0971955110895,49.5790753929576,76597.4911774863,0.0,1.0
2022-12-13,55.44,56.29,55.19,56.13,27162,50.4064540580519,51.1792802836895,50.1791522269821,51.0338071118047,29874.3743859811,0.0,1.0
2022-12-14,55.27,56.1198,54.75,55.79,18918,50.2518888129244,51.0245331970971,49.7791010042991,50.7246766215497,20807.135506737,0.0,1.0
2022-12-15,54.455,54.94,54.28,54.94,17410,49.5108848436367,49.9518503959122,49.3517735618878,49.9518503959122,19148.5479000048,0.0,1.0
2022-12-16,53.0,53.31,52.6211,53.18,39921,48.5182122869884,48.8019980569689,48.1713528410348,48.6829911211706,43608.6347840854,0.3632,1.0
2022-12-19,52.5045,52.99,52.29,52.99,100740,48.0646127740034,48.5090579073116,47.8682513299363,48.5090579073116,110045.686935417,0.0,1.0
2022-12-20,51.97,52.36,51.82,52.22,64664,47.575311180279,47.9323319876738,47.4379954851271,47.8041706721988,70637.2275162971,0.0,1.0
2022-12-21,52.62,53.03,52.441,52.4835,36690,48.1703458592704,48.5456754260188,48.0064824630558,48.0453885766822,40079.1766295456,0.0,1.0
2022-12-22,52.43,52.43,51.66,52.28,67379,47.9964126454114,47.9964126454114,47.2915254102985,47.8590969502595,73603.021044485,0.0,1.0
2022-12-23,52.7922,52.7922,52.13,52.23,74355,48.3279842773047,48.3279842773047,47.7217812551076,47.8133250518755,81223.4172333024,0.0,1.0
2022-12-27,52.87,52.9,52.52,52.69,46345,48.3992053511901,48.4266684902205,48.0788020625025,48.2344265170079,50626.0409075032,0.0,1.0
2022-12-28,51.93,52.95,51.8709,52.88,91903,47.5386936615718,48.4724403886044,47.484591277682,48.4083597308669,100392.384022489,0.0,1.0
2022-12-29,52.92,53.06,52.3,52.35,114879,48.4449772495741,48.5731385650491,47.8774057096131,47.923177607997,125490.753121438,0.0,1.0
2022-12-30,52.64,52.83,52.39,52.8,29108,48.1886546186239,48.362587832483,47.9597951267042,48.3351246934526,31796.802216757,0.0,1.0
2023-01-03,52.9142,53.24,52.53,52.9,13812,48.4396677093615,48.7379173992314,48.0879564421793,48.4266684902205,15087.8601146712,0.0,1.0
2023-01-04,53.7,53.9544,53.21,53.21,10739,49.1590188643637,49.3919062833413,48.710454260201,48.710454260201,11730.996942619,0.0,1.0
2023-01-05,52.65,53.34,52.515,53.34,12127,48.1978089983007,48.8294611959993,48.0742248726641,48.8294611959993,13247.2110925729,0.0,1.0
2023-01-06,53.68,53.84,52.56,52.89,92370,49.1407101050101,49.2871801798388,48.1154195812096,48.4175141105437,100902.522356804,0.0,1.0
2023-01-09,53.6946,54.25,53.6946,53.99,11463,49.1540754993382,49.6625097465872,49.1540754993382,49.4244958749906,12521.8752168025,0.0,1.0
2023-01-10,53.5908,53.5908,53.23,53.23,8581,49.0590530382932,49.0590530382932,48.7287630195546,48.7287630195546,9373.65534636498,0.0,1.0
2023-01-11,55.09,55.1,53.85,53.85,14025,50.4314776394376,50.4406320191144,49.2963345595156,49.2963345595156,15320.5356290373,0.0,1.0
2023-01-12,55.81,55.88,55.0645,55.32,38541,51.0905929761665,51.154673633904,50.4081339712617,50.6420283720037,42101.1596205865,0.0,1.0
2023-01-13,55.5587,55.63,55.32,55.565,6964,50.8605434148887,50.9258141419842,50.6420283720037,50.8663106740851,7607.28770913481,0.0,1.0
2023-01-17,55.82,56.1228,55.71,55.71,9340,51.0997473558432,51.3769419724565,50.9990491793986,50.9990491793986,10202.7666862894,0.0,1.0
2023-01-18,55.3091,56.15,55.3091,56.13,10978,50.632050098156,51.4018418851773,50.632050098156,51.3835331258238,11992.0741629641,0.0,1.0
2023-01-19,55.0818,55.4532,54.9975,55.03,8476,50.4239710481026,50.7639647092986,50.3467996274273,50.3765513613768,9258.95614914224,0.0,1.0
2023-01-20,55.6373,55.6373,54.69,55.07,63017,50.9324968391483,50.9324968391483,50.0653024523659,50.413168880084,68838.0886798604,0.0,1.0
2023-01-23,56.0457,56.14,55.61,55.62,11734,51.3063617051484,51.3926875055005,50.9075053826307,50.9166597623074,12817.9083829678,0.0,1.0
2023-01-24,56.23,56.32,55.67,55.67,22211,51.4750769225916,51.5574663396828,50.9624316606914,50.9624316606914,24262.7035191834,0.0,1.0
2023-01-25,56.34,56.41,55.85,56.04,20694,51.5757750990363,51.6398557567739,51.1272104948736,51.3011437087326,22605.5732126416,0.0,1.0
2023-01-26,56.8162,56.8162,56.48,56.74,9583,52.0117066592451,52.0117066592451,51.7039364145114,51.941950286108,10468.213399862,0.0,1.0
2023-01-27,57.2851,57.47,57.08,57.08,7203,52.4409555222898,52.6102200025136,52.2531991951188,52.2531991951188,7868.36492947989,0.0,1.0
2023-01-30,56.6838,57.15,56.67,56.98,13938,51.8905026723244,52.3172798528564,51.8778696283704,52.1616553983509,15225.4991513384,0.0,1.0
2023-01-31,57.2574,57.2574,56.6,56.6,6229,52.4155978905851,52.4155978905851,51.8137889706329,51.8137889706329,6804.39332857563,0.0,1.0
2023-02-01,57.7487,58.03,56.895,57.2,17613,52.8653525641058,53.1228652644139,52.0838431710982,52.3630517512403,19239.9710541343,0.0,1.0
2023-02-02,58.72,59.09,58.45,58.6303,7074,53.7545174621124,54.0932295101537,53.5073492108391,53.6724026764116,7727.44877289196,0.0,1.0
2023-02-03,57.8011,57.915,57.31,57.65,13762,52.9133215136122,53.0175898981308,52.463749927685,52.7749988366959,15033.241449327,0.0,1.0
2023-02-06,57.2151,57.23,57.0494,57.1099,5142,52.3768748645523,52.3905148902707,52.2251867933078,52.2805707903524,5616.98354399356,0.0,1.0
2023-02-07,57.038,57.19,56.41,56.85,9248,52.2147508004763,52.3538973715635,51.6398557567739,52.0426484625526,10102.2683420561,0.0,1.0
2023-02-08,56.8581,57.0,56.7943,57.0,9309,52.0500635100909,52.1799641577045,51.9916585677529,52.1799641577045,10168.903113776,0.0,1.0
2023-02-09,56.3206,57.25,56.3206,57.25,11244,51.5580156024634,52.4088236496243,51.5580156024634,52.4088236496243,12282.645462595,0.0,1.0
2023-02-10,56.5414,56.5414,56.1386,56.24,6234,51.7601443057269,51.7601443057269,51.3914058923458,51.4842313022684,6809.85519511005,0.0,1.0
2023-02-13,56.9148,56.94,56.47,56.47,4950,52.1019688428582,52.1250378796438,51.6947820348346,51.6947820348346,5407.24786907199,0.0,1.0
2023-02-14,56.6804,56.78,56.41,56.68,11866,51.8873901832343,51.9785678048151,51.6398557567739,51.8870240080472,12962.1016594764,0.0,1.0
2023-02-15,56.36,56.38,56.115,56.13,55371,51.5940838583899,51.6123926177435,51.3698015563086,51.3835331258238,60485.8023754313,0.0,1.0
2023-02-16,56.1084,56.47,55.96,55.96,4296,51.3637596657219,51.6947820348346,51.2279086713183,51.2279086713183,4692.83572637035,0.0,1.0
2023-02-17,55.954,56.05,55.585,55.97,8957,51.2224160435122,51.3102980884094,50.8846194334387,51.2370630509951,9784.38770975309,0.0,1.0
2023-02-21,54.942,55.49,54.8396,55.49,5887,50.2959928202211,50.7976528265092,50.2022519723307,50.7976528265092,6430.80165762156,0.0,1.0
2023-02-22,54.5855,54.98,54.5855,54.98,5886,49.9696391847435,50.3307794629929,49.9696391847435,50.3307794629929,6429.70928431468,0.0,1.0
2023-02-23,55.0385,55.104,54.6434,55.08,4770,50.3843325841021,50.4442937709851,50.0226430430721,50.4223232597608,5210.620673833,0.0,1.0
2023-02-24,54.3485,54.44,54.09,54.4,3425,49.7526803864036,49.8364429604462,49.5160396717585,49.799825441739,3741.37857607506,0.0,1.0
2023-02-27,54.6,55.14,54.5,54.81,6621,49.9829130352748,50.4772495378215,49.8913692385069,50.1751550084874,7232.60366487386,0.0,1.0
2023-02-28,54.5551,54.98,54.5551,54.82,2002,49.9418098705261,50.3307794629929,49.9418098705261,50.1843093881642,2186.93136038022,0.0,1.0
2023-03-01,54.0539,54.27,53.84,54.27,4084,49.4829923611253,49.6808185059408,49.2871801798388,49.6808185059408,4461.25258531111,0.0,1.0
2023-03-02,54.35,54.35,53.95,53.99,4604,49.7540535433551,49.7540535433551,49.3878783562835,49.4244958749906,5029.28670489038,0.0,1.0
2023-03-03,55.0187,55.0725,54.62,54.62,19584,50.3662069123421,50.4154574750032,50.0012217946284,50.0012217946284,21393.0388420011,0.0,1.0
2023-03-06,54.9217,55.36,54.86,55.36,14283,50.2774094294772,50.6786458907109,50.2209269068714,50.6786458907109,15602.3679422131,0.0,1.0
2023-03-07,53.789,53.789,53.69,53.7866,2537,49.2404928434871,49.2404928434871,49.1498644846869,49.2382957923647,2771.35107956275,0.0,1.0
2023-03-08,54.1754,54.3,54.015,54.05,5842,49.5942180741983,49.7082816449711,49.4473818241826,49.4794221530514,6381.64485881182,0.0,1.0
2023-03-09,53.0933,54.14,53.0933,53.9879,4453,48.6036226493729,49.5618115701425,48.6036226493729,49.4225734552585,4864.33833555101,0.0,1.0
2023-03-10,51.7389,52.4612,51.63,52.4612,2007,47.3637534659484,48.0249743100029,47.2640622712681,48.0249743100029,2192.39322691464,0.0,1.0
2023-03-13,52.1987,52.5276,52.1987,52.3508,5699,47.7846718434872,48.0857593910568,47.7846718434872,47.9239099583712,6225.43547592752,0.0,1.0
2023-03-14,52.7341,53.21,52.39,53.21,14467,48.2747973313825,48.710454260201,47.9597951267042,48.710454260201,15803.3646306797,0.0,1.0
2023-03-15,52.2456,52.2456,51.64,51.68,16342,47.8276058841713,47.8276058841713,47.2732166509449,47.3098341696521,17851.5645810857,0.0,1.0
2023-03-16,52.33,52.39,51.91,51.91,16750,47.9048688486434,47.9597951267042,47.5203849022183,47.5203849022183,18297.2528902941,0.0,1.0
2023-03-17,50.9875,51.78,50.98,51.78,48555,46.838932879078,47.5669515955608,46.832043112045,47.5669515955608,52855.5607552247,0.1781,1.0
2023-03-20,51.6546,51.8,51.105,51.23,8611,47.4517546907697,47.5853243076487,46.9468725625944,47.0617020131437,9373.68414505696,0.0,1.0
2023-03-21,51.61,52.05,51.33,52.05,3069,47.4107835428137,47.8149832087474,47.1535655735832,47.8149832087474,3340.82413670651,0.0,1.0
2023-03-22,50.1206,51.29,50.1206,51.29,4052,46.0425676736282,47.1168201494074,46.0425676736282,47.1168201494074,4410.88934569397,0.0,1.0
2023-03-23,49.9021,50.785,49.7865,50.41,10288,45.8418457940679,46.6529091691881,45.7356515181999,46.30842081754,11199.2175687314,0.0,1.0
2023-03-24,50.5368,50.54,49.57,49.57,8517,46.4249038121773,46.4278434461113,45.5367669098484,45.5367669098484,9271.3584790907,0.0,1.0
2023-03-27,50.7176,51.02,50.7176,50.98,7323,46.5909931294518,46.8687885362208,46.5909931294518,46.832043112045,7971.60480713646,0.0,1.0
2023-03-28,50.5675,50.68,50.43,50.53,24289,46.4531059252322,46.5564524307266,46.3267935296279,46.4186570900674,26440.2989431295,0.0,1.0
2023-03-29,51.4535,51.4535,50.97,50.97,7810,47.267017070726,47.267017070726,46.8228567560011,46.8228567560011,8501.73884251477,0.0,1.0
2023-03-30,52.1178,52.13,52.01,52.03,6531,47.8772667027254,47.888474057099,47.7782377845716,47.7966104966595,7109.4566428251,0.0,1.0
2023-03-31,53.0001,53.0001,52.3,52.3,5681,48.6877788964829,48.6877788964829,48.0446421098461,48.0446421098461,6184.17136547074,0.0,1.0
2023-04-03,53.0468,53.56,52.85,53.22,5883,48.7306791792081,49.2021229713835,48.5498916922632,48.8897868658893,6404.06269020672,0.0,1.0
2023-04-04,52.9081,53.11,52.725,53.11,9883,48.6032644208786,48.7887369494059,48.4350622417139,48.7887369494059,10758.3463483449,0.0,1.0
2023-04-05,52.47,52.67,52.405,52.58,37545,48.2008101625932,48.3845372834722,48.1410988483076,48.3018600790767,40870.3949861994,0.0,1.0
2023-04-06,52.78,52.8259,52.435,52.63,8267,48.4855871999556,48.5277525741973,48.1686579164394,48.3477918592964,8999.21575045707,0.0,1.0
2023-04-10,52.9128,52.9189,52.45,52.48,66666,48.6075820082192,48.613185685406,48.1824374505053,48.2099965186372,72570.6685883599,0.0,1.0
2023-04-11,53.204,53.4308,52.97,53.07,15424,48.875088696219,49.0834352512957,48.6601279647906,48.7519915252301,16790.1177857808,0.0,1.0
2023-04-12,53.01,53.64,53.01,53.61,27201,48.6968733889664,49.2756138197351,48.6968733889664,49.2480547516033,29610.2174462541,0.0,1.0
2023-04-13,53.1668,53.3,52.86,53.3,14124,48.8409154517355,48.9632777142409,48.5590780483072,48.9632777142409,15374.9755968859,0.0,1.0
2023-04-14,52.6725,53.42,52.475,53.42,17943,48.3868338724832,49.0735139867683,48.2054033406152,49.0735139867683,19532.2279194933,0.0,1.0
2023-04-17,53.3837,53.3837,52.74,52.74,18717,49.0401675143287,49.0401675143287,48.4488417757798,48.4488417757798,20374.781807343,0.0,1.0
2023-04-18,53.2331,53.46,53.05,53.46,9254,48.9018209923069,49.110259410944,48.7336188131422,49.110259410944,10073.6352431027,0.0,1.0
2023-04-19,53.1789,53.22,52.82,52.85,9962,48.8520309425487,48.8897868658893,48.5223326241314,48.5498916922632,10844.3434505931,0.0,1.0
2023-04-20,52.908,53.15,52.75,53.11,12732,48.6031725573181,48.8254823735817,48.4580281318238,48.7887369494059,13859.6848838538,0.0,1.0
2023-04-21,53.04,53.1,52.68,53.01,6215,48.7244324570982,48.7795505933619,48.3937236395161,48.6968733889664,6765.46823383219,0.0,1.0
2023-04-24,52.9014,53.01,52.6599,53.01,16581,48.5971095623291,48.6968733889664,48.3752590638678,48.6968733889664,18049.5943338973,0.0,1.0
2023-04-25,52.43,52.69,52.36,52.69,17095,48.1640647384174,48.4029099955601,48.0997602461098,48.4029099955601,18609.119783968,0.0,1.0
2023-04-26,52.1224,52.61,52.01,52.43,13845,47.8814924265056,48.3294191472085,47.7782377845716,48.1640647384174,15071.2643117307,0.0,1.0
2023-04-27,53.0416,53.08,52.52,52.52,7916,48.7259022740653,48.761177881274,48.246741942813,48.246741942813,8617.12735945544,0.0,1.0
2023-04-28,53.6604,53.72,53.05,53.05,36894,49.2943539860648,49.3491046680867,48.7336188131422,48.7336188131422,40161.7353208374,0.0,1.0
2023-05-01,53.499,53.8759,53.499,53.8759,7277,49.1460861995154,49.4923199588118,49.1460861995154,49.4923199588118,7921.53054506787,0.0,1.0
2023-05-02,52.43,53.03,52.14,53.02,19870,48.1640647384174,48.7152461010543,47.897660413143,48.7060597450104,21629.9040718014,0.0,1.0
2023-05-03,52.3906,52.82,52.38,52.6339,4800,48.1278704956043,48.5223326241314,48.1181329581977,48.3513745381535,5225.1403897658,0.0,1.0
2023-05-04,52.87,52.98,52.19,52.19,5436,48.5682644043511,48.6693143208346,47.9435921933627,47.9435921933627,5917.47149140978,0.0,1.0
2023-05-05,53.6485,53.6926,53.07,53.09,52068,49.2834222223725,49.3239340525263,48.7519915252301,48.770364237318,56679.7103779845,0.0,1.0
2023-05-08,53.45,53.67,53.44,53.67,6437,49.1010730549001,49.3031728878669,49.0918866988562,49.3031728878669,7007.13097685885,0.0,1.0
2023-05-09,52.9994,53.1659,52.91,52.91,5409,48.6871358515598,48.8400886796915,48.6050098285269,48.6050098285269,5888.08007671734,0.0,1.0
2023-05-10,53.2683,53.4616,53.1,53.4616,8325,48.9341569655816,49.1117292279111,48.7795505933619,49.1117292279111,9062.35286350007,0.0,1.0
2023-05-11,52.83,53.1,52.61,53.1,10046,48.5315189801753,48.7795505933619,48.3294191472085,48.7795505933619,10935.783407414,0.0,1.0
2023-05-12,52.73,52.94,52.46,52.94,5110,48.4396554197359,48.6325688966588,48.1916238065493,48.6325688966588,5562.59737327151,0.0,1.0
2023-05-15,53.0002,53.22,52.91,53.02,6738,48.6878707600433,48.8897868658893,48.6050098285269,48.7060597450104,7334.79082213375,0.0,1.0
2023-05-16,52.0127,52.69,52.0127,52.69,6080,47.7807181007035,48.4029099955601,47.7807181007035,48.4029099955601,6618.51116037002,0.0,1.0
2023-05-17,52.51,52.51,51.984,52.18,5466,48.237555586769,48.237555586769,47.7543532588574,47.9344058373187,5950.12861884581,0.0,1.0
2023-05-18,52.0098,52.18,51.77,52.16,11332,47.7780540574508,47.9344058373187,47.5577652395169,47.9160331252309,12335.6856035054,0.0,1.0
2023-05-19,52.0489,52.31,51.86,52.23,6873,47.8139727095826,48.0538284658901,47.6404424439124,47.9803376175385,7481.74789559591,0.0,1.0
2023-05-22,52.13,52.35,52.02,52.02,8234,47.888474057099,48.0905738900659,47.7874241406156,47.7874241406156,8963.29291027743,0.0,1.0
2023-05-23,51.8308,52.25,51.8308,52.05,5354,47.6136182842641,47.9987103296264,47.6136182842641,47.8149832087474,5828.20867641794,0.0,1.0
2023-05-24,50.9231,51.51,50.85,51.51,64104,46.779772746155,47.3189199823743,46.7126204834737,47.3189199823743,69781.7499053223,0.0,1.0
2023-05-25,50.6097,50.83,50.43,50.83,10996,46.4918723477377,46.6942477713858,46.3267935296279,46.6942477713858,11969.9257762218,0.0,1.0
2023-05-26,50.9328,50.9328,50.57,50.76,4729,46.7886835115176,46.7886835115176,46.4554025142432,46.6299432790782,5147.85185483385,0.0,1.0
2023-05-30,51.0231,51.38,50.89,51.01,7614,46.8716363065944,47.1994973538029,46.7493659076495,46.8596021801769,8288.37894326602,0.0,1.0
2023-05-31,51.0626,51.1,50.671,50.77,9009,46.907922412968,46.9422793845724,46.5481847102871,46.6391296351221,9806.93536904171,0.0,1.0
2023-06-01,51.2814,51.41,51.03,51.09,23235,47.1089198832096,47.2270564219348,46.8779748922648,46.9330930285285,25292.9451992101,0.0,1.0
2023-06-02,52.6442,52.72,52.0,52.0,11357,48.3608364848788,48.4304690636919,47.7690514285277,47.7690514285277,12362.8998763688,0.0,1.0
2023-06-05,52.3243,52.6682,52.3,52.63,13917,48.0669649550329,48.3828837393843,48.0446421098461,48.3477918592964,15149.6414175772,0.0,1.0
2023-06-06,52.8829,52.9152,52.39,52.39,6888,48.5801148036478,48.6097867336698,48.1273193142417,48.1273193142417,7498.07645931394,0.0,1.0
2023-06-07,53.5192,53.5192,52.95,52.95,2703,49.1646426387242,49.1646426387242,48.6417552527027,48.6417552527027,2942.40718198687,0.0,1.0
2023-06-08,53.16,53.38,53.0,53.38,26390,48.8346687296256,49.0367685625925,48.6876870329225,49.0367685625925,28727.3864345666,0.0,1.0
2023-06-09,53.125,53.27,53.03,53.23,10910,48.8025164834718,48.935718646109,48.7152461010543,48.8989732219332,11876.3086775719,0.0,1.0
2023-06-12,53.0173,53.05,52.77,52.96,17907,48.7035794288785,48.7336188131422,48.4764008439117,48.6509416087467,19493.0393665701,0.0,1.0
2023-06-13,53.2203,53.32,53.1306,53.16,3387,48.8900624565706,48.9816504263288,48.8076608428564,48.8346687296256,3686.9896875285,0.0,1.0
2023-06-14,53.3494,53.6058,53.0919,53.6058,4029,49.008658313098,49.2441964820648,48.7721096449663,49.2441964820648,4385.85221465967,0.0,1.0
2023-06-15,53.6291,53.7099,53.24,53.24,13461,49.2656006916472,49.3398264484823,48.9081595779772,48.9081595779772,14653.2530805495,0.0,1.0
2023-06-16,53.3722,53.5615,53.331,53.45,6359,49.4349052335372,49.6102404747434,49.3967445788214,49.5069658873451,6865.4692104022,0.4412,1.0
2023-06-20,52.6181,52.92,52.6141,52.92,7100,48.7364355801107,49.0160642611469,48.7327306621771,49.0160642611469,7665.48693094128,0.0,1.0
2023-06-21,52.41,52.57,52.38,52.45,26947,48.5436872246166,48.6918839419595,48.5159003401148,48.5807364039523,29093.2220180387,0.0,1.0
2023-06-22,51.709,51.7499,51.57,51.57,13076,47.8944003567583,47.932283142629,47.7656544585667,47.7656544585667,14117.4517054913,0.0,1.0
2023-06-23,50.8693,51.35,50.8693,51.22,135372,47.1166454595533,47.5618839722203,47.1166454595533,47.4414741393792,146153.844621885,0.0,1.0
2023-06-26,51.605,51.72,50.97,50.97,21505,47.7980724904854,47.9045888810756,47.209916768531,47.209916768531,23217.7882323792,0.0,1.0
2023-06-27,52.2606,52.32,51.79,51.79,18289,48.4053085397977,48.4603265711113,47.9694249449131,47.9694249449131,19745.6465464768,0.0,1.0
2023-06-28,52.2641,52.38,52.04,52.15,14316,48.4085503429896,48.5159003401148,48.2009823157613,48.3028675589345,15456.2128032895,0.0,1.0
2023-06-29,52.689,52.689,52.32,52.35,8174,48.8021052504832,48.8021052504832,48.4603265711113,48.488113455613,8825.02678500198,0.0,1.0
2023-06-30,53.0405,53.1487,52.59,53.1,6560,49.1276749138958,49.2278929439989,48.7104085316273,49.1827855681576,7082.4780657711,0.0,1.0
2023-07-03,53.5512,53.7,53.16,53.32,1906,49.6007003110645,49.7385232581933,49.2383593371612,49.3865560545041,2057.80536484142,0.0,1.0
2023-07-05,53.6617,53.9149,53.62,53.635,16464,49.7030486689794,49.9375699741744,49.6644248995219,49.6783183417728,17775.2925114109,0.0,1.0
2023-07-06,53.1848,53.1848,52.5821,53.1,3547,49.2613298283494,49.2613298283494,48.7030913187085,49.1827855681576,3829.5045273308,0.0,1.0
2023-07-07,53.115,53.45,53.11,53.2299,15652,49.1966790104085,49.5069658873451,49.1920478629916,49.3031027780504,16898.6199215624,0.0,1.0
2023-07-10,53.3592,53.36,52.94,52.94,9380,49.4228642502531,49.4236052338398,49.0345888508148,49.0345888508148,10127.0799172154,0.0,1.0
2023-07-11,54.1415,54.1415,53.58,53.58,4012,50.1474535751112,50.1474535751112,49.6273757201862,49.6273757201862,4331.53993900514,0.0,1.0
2023-07-12,54.615,54.97,54.615,54.825,4482,50.5860232354977,50.9148347021022,50.5860232354977,50.7805314270102,4838.97358091252,0.0,1.0
2023-07-13,55.0425,55.0425,54.48,54.62,11818,50.9819863396482,50.9819863396482,50.4609822552397,50.5906543829147,12759.2569788541,0.0,1.0
2023-07-14,54.917,54.96,54.665,54.96,8242,50.8657445394824,50.9055724072683,50.6323347096674,50.9055724072683,8898.44271617155,0.0,1.0
2023-07-17,54.8093,54.875,54.8,54.83,9486,50.765989624121,50.8268429011799,50.7573756899254,50.7851625744272,10241.5223981562,0.0,1.0
2023-07-18,54.5435,54.82,54.37,54.68,5005,50.5197978274352,50.7759002795933,50.3590970120665,50.6462281519183,5403.62846329029,0.0,1.0
2023-07-19,55.0884,55.2299,54.92,55.2299,5281,51.0245002729359,51.155561744836,50.8685232279325,51.155561744836,5701.61077215506,0.0,1.0
2023-07-20,55.0135,55.0135,54.73,54.96,3078,50.9551256846298,50.9551256846298,50.6925396260879,50.9055724072683,3323.15053147004,0.0,1.0
2023-07-21,55.1,55.23,54.97,54.97,31672,51.0352445349432,51.1556543677843,50.9148347021022,50.9148347021022,34194.5495882778,0.0,1.0
2023-07-24,55.3064,55.34,55.1193,55.28,30658,51.2264183003155,51.2575396109575,51.0531207639727,51.2019658419539,33099.7884970138,0.0,1.0
2023-07-25,55.0172,55.28,55.0,55.2,18458,50.9585527337183,51.2019658419539,50.942621586604,51.1278674832825,19928.1067283541,0.0,1.0
2023-07-26,55.365,55.44,54.9,54.9,62463,51.2806953480423,51.3501625592968,50.8499986382647,50.8499986382647,67437.931009491,0.0,1.0
2023-07-27,54.6546,55.5999,54.5812,55.5999,34261,50.6227019230401,51.4982666536913,50.5547166789591,51.4982666536913,36989.7532029548,0.0,1.0
2023-07-28,54.3988,54.81,54.3,54.77,8189,50.3857724211882,50.7666379847593,50.294260948229,50.7295888054236,8841.22147570115,0.0,1.0
2023-07-31,54.615,54.8597,54.37,54.4,2242,50.5860232354977,50.812671590084,50.3590970120665,50.3868838965683,2420.56643650287,0.0,1.0
2023-08-01,54.2982,54.38,54.1296,54.22,6717,50.2925937351589,50.3683593069004,50.1364314442589,50.2201625895576,7251.9824950891,0.0,1.0
2023-08-02,53.73,53.86,53.695,53.86,15335,49.7663101426951,49.8867199755362,49.7338921107764,49.8867199755362,16556.3721247866,0.0,1.0
2023-08-03,53.25,53.3,52.8083,53.03,9271,49.3217199906666,49.3680314648362,48.912604427852,49.1179495043202,10009.3984981347,0.0,1.0
2023-08-04,53.0562,53.59,52.94,53.29,4122,49.142216716785,49.6366380150201,49.0345888508148,49.3587691700023,4450.30100413239,0.0,1.0
2023-08-07,53.6654,53.67,53.5,53.5518,1873,49.7064757180679,49.7107363736915,49.5532773615148,49.6012560487545,2022.17704530324,0.0,1.0
2023-08-08,53.2738,53.38,52.86,53.18,20894,49.3437642523713,49.4421298235076,48.9604904921434,49.2568839268291,22558.1244978996,0.0,1.0
2023-08-09,53.3215,53.5,53.095,53.29,4336,49.3879453987292,49.5532773615148,49.1781544207407,49.3587691700023,4681.34525810724,0.0,1.0
2023-08-10,53.321,53.85,53.31,53.63,8747,49.3874822839875,49.8774576807022,49.3772937596701,49.6736871943558,9443.66396971033,0.0,1.0
2023-08-11,53.1216,53.24,53.04,53.09,10060,49.2027921249989,49.3124576958326,49.1272117991541,49.1735232733237,10861.2392289112,0.0,1.0
2023-08-14,52.6766,52.78,52.545,52.6413,5159,48.7906200048891,48.886392133472,48.6687282048746,48.7579241041254,5569.89395446847,0.0,1.0
2023-08-15,52.0401,52.3,51.96,52.25,7816,48.2010749387096,48.4418019814434,48.1268839570899,48.3954905072738,8438.51350031508,0.0,1.0
2023-08-16,51.6036,51.9999,51.58,51.9201,9312,47.7967757692087,48.1638405134772,47.7749167534006,48.0899274007025,10053.6639860458,0.0,1.0
2023-08-17,51.1919,51.7,51.1919,51.7,3582,47.4154470908958,47.8860642914077,47.4154470908958,47.8860642914077,3867.29213896221,0.0,1.0
2023-08-18,51.2756,51.4,51.0013,51.0013,8382,47.4929724986558,47.6081954463899,47.2389077513612,47.2389077513612,9049.59316269716,0.0,1.0
2023-08-21,50.89,51.2,50.54,51.2,11458,47.1358184098596,47.4229495497113,46.8116380906721,47.4229495497113,12370.584402074,0.0,1.0
2023-08-22,51.0058,51.15,50.9,51.15,8789,47.2430757840364,47.3766380755417,47.1450807046935,47.3766380755417,9489.00910366803,0.0,1.0
2023-08-23,51.7333,51.79,51.16,51.25,9767,47.9169077332047,47.9694249449131,47.3859003703756,47.469261023881,10544.902937254,0.0,1.0
2023-08-24,51.3819,52.0767,51.38,51.74,8412,47.5914306927405,48.2349749378018,47.589670856722,47.9231134707434,9081.9825440955,0.0,1.0
2023-08-25,51.5109,51.7,51.28,51.5887,5657,47.7109142960981,47.8860642914077,47.4970479083828,47.7829749499061,6107.55768568097,0.0,1.0
2023-08-28,51.93,52.19,51.89,51.98,14545,48.0990970725881,48.3399167382702,48.0620478932524,48.1454085467577,15703.4517479635,0.0,1.0
2023-08-29,52.5155,52.5155,52.0,52.0,1132,48.6414044351146,48.6414044351146,48.1639331364256,48.1639331364256,1222.15932476416,0.0,1.0
2023-08-30,52.6735,52.68,52.5567,52.64,10786,48.7877486934906,48.7937691851327,48.6795650898303,48.756720005797,11645.0622587511,0.0,1.0
2023-08-31,52.4934,52.77,52.46,52.77,11074,48.6209347635316,48.877129838638,48.5899986987863,48.877129838638,11956.0003201752,0.0,1.0
2023-09-01,52.4771,52.69,52.3779,52.65,4933,48.6058372229523,48.8030314799666,48.5139552581997,48.7659823006309,5325.89394793427,0.0,1.0
2023-09-05,52.0138,52.41,51.9968,52.41,5152,48.1767151032964,48.5436872246166,48.1609692020787,48.5436872246166,5562.33643214218,0.0,1.0
2023-09-06,52.0781,52.0781,51.84,51.94,6285,48.2362716590785,48.2362716590785,48.0157364190827,48.108359367422,6785.57540295296,0.0,1.0
2023-09-07,52.1817,52.42,51.95,51.989,20199,48.332229033558,48.5529495194505,48.1176216622559,48.1537446121082,21807.7704955047,0.0,1.0
2023-09-08,51.8769,52.21,51.84,52.08,14523,48.0499142870199,48.3584413279381,48.0157364190827,48.238031495097,15679.6995349381,0.0,1.0
2023-09-11,51.8258,51.94,51.771,51.89,3004,48.0025839604185,48.108359367422,47.9518265847286,48.0620478932524,3243.25672402079,0.0,1.0
2023-09-12,51.9272,51.99,51.641,51.8,5295,48.0965036300346,48.1546708415916,47.8314167518876,47.978687239747,5716.72581680762,0.0,1.0
2023-09-13,51.62,51.9,51.5039,51.9,7068,47.8119659327363,48.0713101880863,47.7044306897144,48.0713101880863,7630.93825744972,0.0,1.0
2023-09-14,52.5273,52.54,52.23,52.245,8303,48.6523339430186,48.6640970574577,48.3769659176059,48.3908593598568,8964.30112501485,0.0,1.0
2023-09-15,51.8679,52.02,51.8,51.97,16519,48.5027478814506,48.6449797426359,48.4392531847085,48.5982237067433,17665.0989381918,0.4979,1.0
2023-09-18,51.19,51.65,51.1,51.65,31843,47.8688295468191,48.2989850770308,47.7846686822125,48.2989850770308,34052.2880010196,0.0,1.0
2023-09-19,51.2234,51.5,51.18,51.3,6949,47.9000625787953,48.1587169693531,47.8594783396406,47.9716928257828,7431.1261287908,0.0,1.0
2023-09-20,51.1661,51.75,51.165,51.43,6453,47.8464801616625,48.392497148816,47.8454515288728,48.0932585191035,6900.71332696603,0.0,1.0
2023-09-21,49.9736,50.83,49.94,50.83,6710,46.7313487056245,47.5321860883926,46.6999286495047,47.5321860883926,7175.54415371798,0.0,1.0
2023-09-22,49.7223,50.16,49.7223,50.05,9194,46.4963528692284,46.905655207432,46.4963528692284,46.8027919284684,9831.88568543712,0.0,1.0
2023-09-25,49.6135,49.655,49.351,49.47,16438,46.3946117351262,46.433419244917,46.1491425466902,46.2604219121145,17578.4791056358,0.0,1.0
2023-09-26,48.8947,49.2085,48.71,49.2,9738,45.7224469631345,46.0158878443963,45.5497301665473,46.0079393182946,10413.6287584062,0.0,1.0
2023-09-27,48.5136,49.12,48.431,49.0,46088,45.3660724575613,45.9331296608665,45.2888314862668,45.8209151747243,49285.6153437487,0.0,1.0
2023-09-28,48.8526,49.0,48.56,48.56,13035,45.683078380913,45.8209151747243,45.4094620588696,45.4094620588696,13939.3767576324,0.0,1.0
2023-09-29,48.9237,49.44,48.76,49.43,7554,45.7495654639522,46.232368290579,45.5964862024399,46.2230170834004,8078.10142133913,0.0,1.0
2023-10-02,48.0326,48.87,47.93,48.79,9971,44.9162793922747,45.6993494814036,44.8203360066232,45.6245398239755,10662.794449586,0.0,1.0
2023-10-03,47.2971,47.83,47.1438,47.83,15161,44.2284981042949,44.726823934838,44.0851440982483,44.726823934838,16212.8800170668,0.0,1.0
2023-10-04,47.6594,47.6594,47.11,47.36,12004,44.5672923403725,44.5672923403725,44.0535370179849,44.2873171974478,12836.8453086782,0.0,1.0
2023-10-05,48.0337,48.09,47.76,48.01,7351,44.9173080250644,44.9699553214794,44.6613654845884,44.8951456640513,7861.01714962456,0.0,1.0
2023-10-06,48.3364,48.47,47.53,47.69,4538,45.200369066358,45.325301194263,44.4462877194826,44.5959070343388,4852.84938443699,0.0,1.0
2023-10-09,48.7136,48.776,48.3361,48.3361,3489,45.5530966011316,45.6114481339255,45.2000885301427,45.2000885301427,3731.06908380358,0.0,1.0
2023-10-10,49.0156,49.44,49.011,49.0801,13188,45.8355030579228,46.232368290579,45.8312015026207,45.8958183442242,14102.991996905,0.0,1.0
2023-10-11,49.6599,49.6944,49.26,49.32,13181,46.4380013364345,46.4702630012004,46.0640465613657,46.1201538044368,14095.5063323631,0.0,1.0
2023-10-12,49.0772,49.66,48.96,49.66,9948,45.8931064941424,46.4380948485063,45.7835103460102,46.4380948485063,10638.1986946627,0.0,1.0
2023-10-13,48.67,49.11,48.6,49.11,9615,45.5123253378333,45.923778453688,45.4468668875837,45.923778453688,10282.0949385988,0.0,1.0
2023-10-16,49.1631,49.2416,48.67,48.94,57542,45.9734333638059,46.0468403401572,45.5123253378333,45.7648079316532,61534.3012955647,0.0,1.0
2023-10-17,49.2688,49.65,48.9,48.9,13053,46.0722756236828,46.4287436413278,45.7274031029391,45.7274031029391,13958.6256093116,0.0,1.0
2023-10-18,48.2662,48.47,48.2662,48.375,3120,45.1347235919648,45.325301194263,45.1347235919648,45.2364647260671,3336.46762438153,0.0,1.0
2023-10-19,47.5305,48.17,47.48,48.03,83319,44.4467552798415,45.0447649789075,44.39953168359,44.9138480784083,89099.7262807195,0.0,1.0
2023-10-20,47.1244,47.72,47.1244,47.72,5628,44.067002756322,44.6239606558743,44.067002756322,44.6239606558743,6018.47429167284,0.0,1.0
2023-10-23,46.71,47.18,46.71,46.8,447809,43.6794887308443,44.1189954682345,43.6794887308443,43.7636495954509,478878.278976497,0.0,1.0
2023-10-24,47.148,47.25,46.99,46.99,9801,44.0890716052633,44.1844539184841,43.9413225318427,43.9413225318427,10480.9997392831,0.0,1.0
2023-10-25,46.2035,46.86,46.2035,46.75,15647,43.2058500872525,43.819756838522,43.2058500872525,43.7168935595584,16732.5990124032,0.0,1.0
2023-10-26,46.5071,46.642,46.25,46.25,15526,43.4897527371922,43.6159005220304,43.2493332006326,43.2493332006326,16603.2039538935,0.0,1.0
2023-10-27,45.97,46.71,45.8557,46.71,111914,42.9874993996342,43.6794887308443,42.8806151015838,43.6794887308443,119678.665934306,0.0,1.0
2023-10-30,46.47,46.52,45.93,46.36,33907,43.4550597585599,43.5018157944525,42.9500945709201,43.3521964795963,36259.4896602259,0.0,1.0
2023-10-31,47.1642,47.1899,46.41,46.74,21606,44.1042205608925,44.1282531633413,43.3989525154889,43.7075423523799,23105.0382988421,0.0,1.0
2023-11-01,47.46,47.49,46.9,47.14,276149,44.380829269233,44.4088828907685,43.8571616672361,44.0815906395205,295308.396796582,0.0,1.0
2023-11-02,48.9488,48.99,48.46,48.57,26847,45.7730369939703,45.8115639675458,45.3159499870845,45.4188132660481,28709.6622794138,0.0,1.0
2023-11-03,50.2924,50.659,49.6,49.6,68767,47.0294651904756,47.37228044564,46.3819876054352,46.3819876054352,73538.0990787964,0.0,1.0
2023-11-06,49.5164,50.12,49.32,50.12,8864,46.3038115134228,46.868250378718,46.1201538044368,46.868250378718,9478.99007131984,0.0,1.0
2023-11-07,48.9638,49.13,48.84,49.13,17808,45.7870638047381,45.942480868045,45.671295859868,45.942480868045,19043.5305945469,0.0,1.0
2023-11-08,49.0514,49.0514,48.87,49.0,9218,45.8689803796219,45.8689803796219,45.6993494814036,45.8209151747243,9857.55082100927,0.0,1.0
2023-11-09,48.54,49.12,48.46,49.04,23093,45.3907596445126,45.9331296608665,45.3159499870845,45.8583200034383,24695.2073236675,0.0,1.0
2023-11-10,49.0244,49.07,48.36,48.36,14050,45.8437321202399,45.8863736249739,45.2224379152993,45.2224379152993,15024.7981162053,0.0,1.0
2023-11-13,48.6497,48.8,48.42,48.42,11410,45.4933423872609,45.633891031154,45.2785451583704,45.2785451583704,12201.6332032671,0.0,1.0
2023-11-14,51.14,51.33,49.81,49.89,23800,47.8220735109265,47.9997464473183,46.578362956184,46.6531726136121,25451.2594423976,0.0,1.0
2023-11-15,50.98,51.3599,50.95,51.14,16047,47.6724541960703,48.0277065567821,47.6444005745347,47.8220735109265,17160.3512719392,0.0,1.0
2023-11-16,50.7212,50.9301,50.7212,50.91,12096,47.4304449542903,47.6257916722495,47.4304449542903,47.6069957458207,12935.2283283715,0.0,1.0
2023-11-17,50.9239,51.1,50.84,51.1,5949,47.6199939237988,47.7846686822125,47.5415372955711,47.7846686822125,6361.74547995056,0.0,1.0
2023-11-20,51.255,51.33,50.78,50.78,24196,47.9296123934795,47.9997464473183,47.4854300525,47.4854300525,25874.7341793383,0.0,1.0
2023-11-21,50.8568,51.07,50.84,50.99,68666,47.557247323631,47.7566150606769,47.5415372955711,47.6818054032488,73430.0916332635,0.0,1.0
2023-11-22,51.0659,51.18,50.95,51.18,15801,47.7527810657337,47.8594783396406,47.6444005745347,47.8594783396406,16897.2836323246,0.0,1.0
2023-11-24,51.1955,51.1955,51.0783,51.11,4196,47.8739727107673,47.8739727107673,47.7643765626351,47.794019889391,4487.12120253362,0.0,1.0
2023-11-27,51.2335,51.3243,51.17,51.17,9644,47.9095072980456,47.9944162592266,47.8501271324621,47.8501271324621,10313.1069774152,0.0,1.0
2023-11-28,51.37,51.39,50.9,51.08,37264,48.0371512760324,48.0558536903894,47.5976445386422,47.7659662678554,39849.4004983825,0.0,1.0
2023-11-29,51.4209,51.9,51.4209,51.63,26754,48.084748920571,48.5327652564937,48.084748920571,48.2802826626738,28610.2098790716,0.0,1.0
2023-11-30,51.61,51.61,51.39,51.575,13605,48.2615802483167,48.2615802483167,48.0558536903894,48.2288510231919,14548.9237274714,0.0,1.0
2023-12-01,52.7749,52.78,51.54,51.54,22554,49.350902372542,49.355671488203,48.1961217980671,48.1961217980671,24118.8111539426,0.0,1.0
2023-12-04,52.9726,52.9726,52.6,52.64,2792,49.5357757384612,49.5357757384612,49.1873497589897,49.2247545877038,2985.71077156194,0.0,1.0
2023-12-05,52.81,52.81,52.54,52.77,31721,49.3837251097386,49.3837251097386,49.1312425159187,49.3463202810245,33921.8235618611,0.0,1.0
2023-12-06,52.7203,53.36,52.7203,53.13,6929,49.2998447813473,49.8980415045569,49.2998447813473,49.682963739451,7409.73851581398,0.0,1.0
2023-12-07,52.95,53.04,52.68,52.75,26205,49.5146420102378,49.5988028748444,49.2621594164179,49.3276178666675,28023.1199028583,0.0,1.0
2023-12-08,52.8895,52.94,52.52,52.81,13184,49.4580672068078,49.5052908030593,49.1125401015616,49.3837251097386,14098.7144743096,0.0,1.0
2023-12-11,53.0591,53.0595,52.77,52.8695,11689,49.6166636805554,49.6170377288425,49.3463202810245,49.4393647924507,12499.9904042935,0.0,1.0
2023-12-12,52.97,53.1,52.85,52.85,33893,49.5333444245948,49.6549101179155,49.4211299384526,49.4211299384526,36244.5183311421,0.0,1.0
2023-12-13,54.79,54.85,53.04,53.13,46193,51.2352641310846,51.2913713741557,49.5988028748444,49.682963739451,49397.9003118769,0.0,1.0
2023-12-14,56.2726,56.42,55.73,55.73,9601,52.6216741073712,52.7595109011825,52.114277605865,52.114277605865,10267.1236095151,0.0,1.0
2023-12-15,55.1677,55.75,54.9499,55.75,12604,52.0592775457238,52.6087678691354,51.8537494803983,52.6087678691354,13356.5758800492,0.503484,1.0
2023-12-18,54.9768,55.16,54.911,55.16,11976,51.8791338006796,52.0520114020002,51.8170412997685,52.0520114020002,12691.0784464828,0.0,1.0
2023-12-19,55.3573,55.53,55.21,55.21,20836,52.2381945392303,52.401163762746,52.0991941534523,52.0991941534523,22080.1027480724,0.0,1.0
2023-12-20,54.7467,55.5864,54.7467,55.32,9014,51.6619987784968,52.454385906384,51.6619987784968,52.202996206647,9552.21953211387,0.0,1.0
2023-12-21,55.1499,55.19,54.8,55.13,12123,52.0424804862069,52.0803210528715,51.7122955915448,52.0237017511289,12846.8557119832,0.0,1.0
2023-12-22,55.4002,55.71,55.34,55.34,31056,52.2786773399763,52.5710216679737,52.2218693072279,52.2218693072279,32910.3316828631,0.0,1.0
2023-12-26,55.7691,55.8884,55.43,55.45,20280,52.6267916801902,52.739369725155,52.3067982598417,52.3256713604226,21490.9043833225,0.0,1.0
2023-12-27,55.9877,56.16,55.77,55.77,66374,52.8330746695389,52.995666431043,52.6276409697163,52.6276409697163,70337.1443559492,0.0,1.0
2023-12-28,56.2667,56.2667,56.0,56.1,11081,53.0963544226419,53.0963544226419,52.8446816263961,52.9390471293004,11742.6386327217,0.0,1.0
2023-12-29,55.7792,56.2402,55.7792,56.12,34976,52.6363225959835,53.0713475643722,52.6363225959835,52.9579202298813,37064.3920962075,0.0,1.0
2024-01-02,55.7469,55.89,55.38,55.38,7132,52.6058425385454,52.7408795732014,52.2596155083896,52.2596155083896,7557.84664999291,0.0,1.0
2024-01-03,54.7021,55.3,54.54,55.3,21434,51.6199117642015,52.1841231060662,51.4669452839937,52.1841231060662,22713.8089029652,0.0,1.0
2024-01-04,54.6187,54.8893,54.51,54.58,6855,51.5412109347793,51.7965639856383,51.4386356331224,51.5046914851554,7264.3071769071,0.0,1.0
2024-01-05,54.6301,55.04,54.3821,54.7,13018,51.5519686021104,51.9387727985151,51.3179421549078,51.6179300886405,13795.2955257442,0.0,1.0
2024-01-08,55.3363,55.35,54.52,54.52,13423,52.2183777836204,52.2313058575183,51.4480721834128,51.4480721834128,14224.4777878372,0.0,1.0
2024-01-09,54.8793,55.005,54.82,54.96,6893,51.7871274353479,51.9057448724986,51.7311686921256,51.8632803961916,7304.5761298936,0.0,1.0
2024-01-10,55.1892,55.3902,55.1064,55.1064,3482,52.0795661288482,52.2692407896858,52.0014314924435,52.0014314924435,3689.90774471051,0.0,1.0
2024-01-11,55.0241,55.12,54.74,55.07,37987,51.9237686835533,52.0142652008385,51.6556762898022,51.9670824493863,40255.1767657432,0.0,1.0
2024-01-12,55.3326,55.4277,55.1298,55.325,8521,52.214886260013,52.304627853275,52.0235130201231,52.2077144817923,9029.78285257846,0.0,1.0
2024-01-16,54.6927,54.9415,54.6493,54.86,3306,51.6110414069285,51.8458227781543,51.570086778668,51.7689148932874,3503.39890982565,0.0,1.0
2024-01-17,53.7939,54.32,53.31,54.16,20824,50.7628842668248,51.2593411776043,50.306249598271,51.1083563729574,22067.386236603,0.0,1.0
2024-01-18,53.5922,53.64,53.27,53.64,6899,50.5725490474669,50.6176557578552,50.2685033971093,50.6176557578552,7310.93438562831,0.0,1.0
2024-01-19,54.2403,54.2403,53.6,53.6,2912,51.1841318717895,51.1841318717895,50.5799095566935,50.5799095566935,3085.87344991298,0.0,1.0
2024-01-22,54.6855,54.76,54.48,54.73,7141,51.6042470907194,51.6745493903831,51.4103259822511,51.6462397395118,7567.38403359498,0.0,1.0
2024-01-23,54.2362,54.55,54.0708,54.55,17363,51.1802628861705,51.4763818342841,51.0241823443668,51.4763818342841,18399.7323869639,0.0,1.0
2024-01-24,53.8072,54.75,53.8072,54.75,4115,50.7754348787111,51.6651128400927,50.7754348787111,51.6651128400927,4360.7037247225,0.0,1.0
2024-01-25,54.1569,54.37,54.06,54.15,11408,51.1054310423674,51.3065239290564,51.0139908700531,51.098919822667,12089.1635702635,0.0,1.0
2024-01-26,54.1969,54.35,54.17,54.31,8729,51.1431772435291,51.2876508284755,51.1177929232478,51.2499046273138,9250.2023847151,0.0,1.0
2024-01-29,54.4892,54.545,54.18,54.18,6053,51.4190076085183,51.4716635591389,51.1272294735383,51.1272294735383,6414.42032703408,0.0,1.0
2024-01-30,54.1719,54.41,54.075,54.26,15862,51.119585867803,51.3442701302181,51.0281456954888,51.2027218758617,16809.1087439971,0.0,1.0
2024-01-31,53.81,54.735,53.67,54.42,29607,50.7780771127924,51.650958014657,50.6459654087264,51.3537066805085,31374.8129229305,0.0,1.0
2024-02-01,54.3533,54.3533,53.42,53.5599,6487,51.2907648900714,51.2907648900714,50.4100516514657,50.5420689900288,6874.3341585115,0.0,1.0
2024-02-02,53.8396,54.01,53.34,53.94,6111,50.8060093016521,50.966808118601,50.3345592491423,50.900752266568,6475.88346580296,0.0,1.0
2024-02-05,53.1649,53.45,53.02,53.45,16213,50.1693252535569,50.438361302337,50.0325896398486,50.438361302337,17181.0667044777,0.0,1.0
2024-02-06,53.6542,53.67,53.04,53.04,13432,50.6310556592676,50.6459654087264,50.0514627404295,50.0514627404295,14234.0151714392,0.0,1.0
2024-02-07,53.5427,53.8,53.51,53.8,4173,50.5258381235293,50.768640562502,50.4949806040796,50.768640562502,4422.16686349137,0.0,1.0
2024-02-08,53.8957,53.98,53.56,53.56,26795,50.8589483487814,50.9384984677297,50.5421633555317,50.5421633555317,28394.9104019293,0.0,1.0
2024-02-09,54.0428,54.0428,53.6,53.87,23694,50.9977600035536,50.9977600035536,50.5799095566935,50.834696414535,25108.751896373,0.0,1.0
2024-02-12,54.0478,54.24,53.97,54.195,6073,51.0024782786988,51.1838487752808,50.9290619174393,51.1413842989739,6435.61451281646,0.0,1.0
2024-02-13,52.9379,53.18,52.42,53.18,8769,49.9551155619642,50.1835744444955,49.466396622423,50.1835744444955,9292.59075627985,0.0,1.0
2024-02-14,53.2169,53.5,52.89,53.17,4625,50.2183953150672,50.4855440537892,49.9099144860731,50.1741378942051,4901.15546217291,0.0,1.0
2024-02-15,54.4971,54.4971,54.1,54.11,8103,51.4264624832477,51.4264624832477,51.0517370712148,51.0611736215053,8586.82436972695,0.0,1.0
2024-02-16,54.0677,54.335,54.0,54.01,15364,51.0212570137768,51.2734960030399,50.9573715683106,50.966808118601,16281.3735180161,0.0,1.0
2024-02-20,53.8305,54.0585,53.705,53.82,17027,50.7974220408878,51.0125753875096,50.6789933347429,50.7875136630829,18043.6700658202,0.0,1.0
2024-02-21,54.2606,54.2606,53.89,53.89,11550,51.2032880688791,51.2032880688791,50.8535695151159,50.8535695151159,12239.6422893183,0.0,1.0
2024-02-22,54.5107,54.56,54.34,54.34,3441,51.4392961916427,51.4858183845745,51.2782142781851,51.2782142781851,3646.45966385665,0.0,1.0
2024-02-23,54.3788,54.55,54.3788,54.54,6554,51.314828093312,51.4763818342841,51.314828093312,51.4669452839937,6945.33468088243,0.0,1.0
2024-02-26,53.9095,54.36,53.9095,54.36,10644,50.8719707881822,51.297087378766,50.8719707881822,51.297087378766,11279.545673377,0.0,1.0
2024-02-27,53.9517,54.0749,53.86,54.05,14837,50.9117930304078,51.0280513299859,50.8252598642446,51.0045543197627,15722.9067226507,0.0,1.0
2024-02-28,54.2087,54.31,53.91,53.91,4317,51.1543123728718,51.2499046273138,50.8724426156967,50.8724426156967,4574.76500112442,0.0,1.0
2024-02-29,54.5599,54.64,54.519,54.56,4337,51.4857240190716,51.5613107868979,51.4471285283838,51.4858183845745,4595.9591869068,0.0,1.0
2024-03-01,55.0956,55.0956,54.27,54.27,7510,51.9912400181298,51.9912400181298,51.2121584261521,51.2121584261521,7958.4167612797,0.0,1.0
2024-03-04,55.46,55.6,54.82,54.92,9161,52.335107910713,52.467219614779,51.7311686921256,51.8255341950299,9707.99679761429,0.0,1.0
2024-03-05,54.9923,55.4601,54.8,55.24,15449,51.8937604536297,52.3352022762159,51.7122955915448,52.1275038043236,16371.4488075912,0.0,1.0
2024-03-06,55.3384,55.5625,55.25,55.47,18384,52.2203594591814,52.4318325511899,52.136940354614,52.3445444610035,19481.6955711539,0.0,1.0
2024-03-07,55.5729,55.73,55.4248,55.68,14129,52.441646563492,52.5898947685546,52.3018912536907,52.5427120171024,14972.6325459548,0.0,1.0
2024-03-08,56.0319,56.26,55.9,56.26,4847,52.8747842218226,53.0900319339473,52.7503161234919,53.0900319339473,5136.41092435721,0.0,1.0
2024-03-11,55.74,55.87,55.61,55.87,14787,52.599331318845,52.7220064726206,52.4766561650694,52.7220064726206,15669.9212581948,0.0,1.0
2024-03-12,55.6882,55.6882,55.53,55.53,2240,52.5504499883406,52.5504499883406,52.401163762746,52.401163762746,2373.74880762537,0.0,1.0
2024-03-13,55.4892,55.79,55.4892,55.57,3012,52.3626626375611,52.6465140702972,52.3626626375611,52.4389099639077,3191.84437882482,0.0,1.0
2024-03-14,54.8524,55.53,54.62,55.53,16332,51.7617431150666,52.401163762746,51.5424376863171,52.401163762746,17307.1721098828,0.0,1.0
2024-03-15,54.9182,55.02,54.59,55.02,11408,51.8739333178145,51.9700902641775,51.5639263453553,51.9700902641775,12077.4883555022,0.053089,1.0
2024-03-18,54.9919,55.22,54.9919,55.22,16015,51.9435479243661,52.1590037147925,51.9435479243661,52.1590037147925,16954.8541386191,0.0,1.0
2024-03-19,55.3719,55.39,55.08,55.08,10584,52.3024834805345,52.3195801478152,52.026764299362,52.026764299362,11205.1312021945,0.0,1.0
2024-03-20,55.8371,55.94,55.07,55.1,26137,52.741896166665,52.8390921370064,52.0173186268313,52.0456556444235,27670.8724708766,0.0,1.0
2024-03-21,56.2207,56.3601,56.0299,56.04,7544,53.1042321649445,53.2359048400231,52.9240087330578,52.9335488623138,7986.726170574,0.0,1.0
2024-03-22,55.6698,56.19,55.63,56.19,4722,52.5838700652255,53.0752339502751,52.5462762885532,53.0752339502751,4999.11465766841,0.0,1.0
2024-03-25,55.3725,55.66,55.3725,55.61,5643,52.3030502208864,52.5746133061454,52.3030502208864,52.5273849434917,5974.16433994554,0.0,1.0
2024-03-26,55.2748,55.56,55.2748,55.5,7469,52.210766000261,52.4801565808379,52.210766000261,52.4234825456534,7907.32473064916,0.0,1.0
2024-03-27,56.45,56.45,55.9657,55.9657,2481,53.3208214360745,53.3208214360745,52.8633675154104,52.8633675154104,2626.59963271396,0.0,1.0
2024-03-28,56.8095,56.8095,56.7,56.76,7338,53.6603933635549,53.6603933635549,53.5569632493432,53.6136372845277,7768.6368822471,0.0,1.0
2024-04-01,56.1434,56.78,56.01,56.78,16972,53.0312171162818,53.6325286295892,52.9052118447216,53.6325286295892,17968.0165120602,0.0,1.0
2024-04-02,55.2993,55.63,55.13,55.63,10233,52.2339078979613,52.5462762885532,52.0739926620157,52.5462762885532,10833.5324633462,0.0,1.0
2024-04-03,55.4125,55.4125,55.09,55.09,9365,52.3408329110094,52.3408329110094,52.0362099718928,52.0362099718928,9914.59313194931,0.0,1.0
2024-04-04,55.025,55.91,54.909,55.66,25045,51.9748131004429,52.8107551194141,51.8652432990862,52.5746133061454,26514.7875055708,0.0,1.0
2024-04-05,55.3853,55.44,54.89,54.98,16845,52.3151406817258,52.3668085104689,51.8472965212778,51.9323075740545,17833.5634071208,0.0,1.0
2024-04-08,55.9934,56.08,55.71,55.71,17631,52.8895320283206,52.9713315524368,52.6218416687991,52.6218416687991,18665.6904975332,0.0,1.0
2024-04-09,56.5186,56.5186,56.05,56.05,6186,53.3856187496355,53.3856187496355,52.9429945348446,52.9429945348446,6549.03076500143,0.0,1.0
2024-04-10,54.7719,55.53,54.56,55.53,9061,51.7357431286896,52.4518195632457,51.5355893277631,52.4518195632457,9592.75262878727,0.0,1.0
2024-04-11,54.9203,55.12,54.77,54.97,6497,51.8759169090459,52.064546989485,51.7339484509088,51.9228619015238,6878.28206922314,0.0,1.0
2024-04-12,54.3446,54.75,54.21,54.75,4971,51.3321295414508,51.7150571058473,51.2049907891869,51.7150571058473,5262.7274382189,0.0,1.0
2024-04-15,53.65,54.61,53.52,54.61,75386,50.676033127465,51.5828176904168,50.5532393845653,51.5828176904168,79810.0926689942,0.0,1.0
2024-04-16,52.9233,53.41,52.77,53.41,8520,49.9896161046555,50.449336986727,49.8448139447591,50.449336986727,9020.00357546269,0.0,1.0
2024-04-17,52.6812,52.96,52.53,52.91,31136,49.7609363726861,50.0242817228433,49.6181178040212,49.9770533601896,32963.2431133341,0.0,1.0
2024-04-18,52.6,52.9971,52.56,52.85,19768,49.6842375117364,50.0593251679324,49.6464548216134,49.9203793250051,20928.1021924585,0.0,1.0
2024-04-19,52.8676,53.01,52.66,52.81,14415,49.9370037086592,50.0715100854971,49.7409115469209,49.8825966348821,15260.9567535557,0.0,1.0
2024-04-22,53.4514,53.47,53.08,53.16,8642,50.4884420710043,50.5060110219115,50.1376297932123,50.2131951734583,9149.16325107378,0.0,1.0
2024-04-23,53.9734,54.09,53.5,53.52,12978,50.9815061771094,51.0916427188179,50.5343480395038,50.5532393845653,13739.6251645956,0.0,1.0
2024-04-24,53.866,53.8765,53.48,53.71,7600,50.8800596541291,50.8899776102864,50.5154566944423,50.7327071626495,8046.01257905124,0.0,1.0
2024-04-25,53.4191,53.59,53.06,53.34,8747,50.45793254873,50.6193590922805,50.1187384481508,50.3832172790118,9260.32526696857,0.0,1.0
2024-04-26,53.6611,54.0229,53.66,54.0229,9740,50.6865178239741,51.0282622561366,50.6854787999957,51.0282622561366,10311.6003315735,0.0,1.0
2024-04-29,54.1511,54.25,54.01,54.01,4760,51.1493557779808,51.2427734793099,51.0160773385719,51.0160773385719,5039.34472056366,0.0,1.0
2024-04-30,53.4348,53.93,53.43,53.93,21763,50.4727622546033,50.9405119583259,50.4682283317885,50.9405119583259,23040.1804944594,0.0,1.0
2024-05-01,53.3303,54.16,53.31,53.31,12427,50.374054976657,51.1577624265332,50.3548802614195,50.3548802614195,13156.2892526144,0.0,1.0
2024-05-02,54.2474,54.375,53.55,53.97,8443,51.2403176044519,51.3608443859442,50.5815764021575,50.9782946484489,8938.48476380651,0.0,1.0
2024-05-03,54.5005,55.07,54.47,54.86,18475,51.4793875762051,52.0173186268313,51.4505782749864,51.8189595036855,19559.2213681542,0.0,1.0
2024-05-06,54.7408,54.83,54.5482,54.83,16086,51.706367087119,51.7906224860933,51.5244434341768,51.7906224860933,17030.0208350813,0.0,1.0
2024-05-07,54.9453,55.16,54.91,55.09,6171,51.8995310903728,52.102329679608,51.8661878663393,52.0362099718928,6533.15047701647,0.0,1.0
2024-05-08,54.4686,54.5371,54.415,54.51,10223,51.449255880832,51.5139587376677,51.3986270760672,51.4883609651093,10822.9456046896,0.0,1.0
2024-05-09,55.2429,55.2429,54.62,54.62,34515,52.1806343048879,52.1806343048879,51.5922633629476,51.5922633629476,36540.5426534149,0.0,1.0
2024-05-10,55.0607,55.38,54.9371,55.38,12039,52.0085341513777,52.3101344752845,51.8917856388976,52.3101344752845,12745.5191367365,0.0,1.0
2024-05-13,54.9446,55.07,54.86,55.07,18523,51.8988698932957,52.0173186268313,51.8189595036855,52.0173186268313,19610.038289706,0.0,1.0
2024-05-14,55.3542,55.39,55.11,55.2601,3346,52.2857646401551,52.3195801478152,52.0551013169543,52.1968808616408,3542.36290651387,0.0,1.0
2024-05-15,55.9488,55.98,55.81,55.81,3969,52.8474043288334,52.8768748271294,52.7162983941066,52.7162983941066,4201.92420082294,0.0,1.0
2024-05-16,55.8228,55.97,55.8228,55.967,3776,52.728388854946,52.8674291545986,52.728388854946,52.8645954528394,3997.59782874966,0.0,1.0
2024-05-17,55.7666,55.83,55.6,55.71,37831,52.6753041753232,52.7351897391681,52.5179392709609,52.6218416687991,40051.1449839588,0.0,1.0
2024-05-20,55.4763,55.8399,55.42,55.59,9377,52.4010963017556,52.7445409549736,52.3479171654075,52.5084935984302,9927.29736233728,0.0,1.0
2024-05-21,55.4929,55.4929,55.3016,55.37,7287,52.4167761181566,52.4167761181566,52.2360804026434,52.3006888027537,7714.6439030982,0.0,1.0
2024-05-22,54.9253,55.31,54.91,55.2489,9702,51.8806397453113,52.2440147675692,51.8661878663393,52.1863017084063,10271.3702686783,0.0,1.0
2024-05-23,53.9817,54.6635,53.9817,54.6635,17505,50.9893460853099,51.6333520384563,50.9893460853099,51.6333520384563,18532.2960784594,0.0,1.0
2024-05-24,54.2143,54.32,54.12,54.23,72715,51.2090524283751,51.3088931870251,51.1199797364102,51.2238821342484,76982.342721804,0.0,1.0
2024-05-28,53.9621,54.54,53.89,54.54,22053,50.9708325671496,51.5166979827016,50.9027292682029,51.5166979827016,23347.1993955022,0.0,1.0
2024-05-29,53.3228,53.43,53.18,53.43,8420,50.3669707222589,50.4682283317885,50.2320865185198,50.4682283317885,8914.13498889623,0.0,1.0
2024-05-30,54.0808,54.16,53.79,53.79,17462,51.0829527000896,51.1577624265332,50.8082725428955,50.8082725428955,18486.7725862359,0.0,1.0
2024-05-31,54.8628,54.8628,54.34,54.4864,13172,51.8216042919941,51.8216042919941,51.3277845320866,51.4660691779368,13945.0102225346,0.0,1.0
2024-06-03,55.0267,55.1399,54.82,55.08,10448,51.9764188647731,52.0833438778212,51.7811768135625,52.026764299362,11061.1499244641,0.0,1.0
2024-06-04,55.3177,55.4,54.88,54.88,8776,52.2512879354179,52.3290258203459,51.837850848747,51.837850848747,9291.02715707284,0.0,1.0
2024-06-05,55.3913,55.44,55.102,55.44,4888,52.3208080852442,52.3668085104689,52.0475447789296,52.3668085104689,5174.85651136874,0.0,1.0
2024-06-06,55.3297,55.35,55.0742,55.13,4613,52.2626227424548,52.2817974576922,52.0212858092942,52.0739926620157,4883.71789831096,0.0,1.0
2024-06-07,54.7603,54.87,54.6,54.83,3584,51.724786148554,51.8284051762163,51.5733720178861,51.7906224860933,3794.33014254205,0.0,1.0
2024-06-10,54.9239,55.01,54.39,54.46,26145,51.879317351157,51.9606445916468,51.3750128947404,51.4411326024556,27679.3419578019,0.0,1.0
2024-06-11,54.3798,54.54,54.3798,54.48,2139,51.365378308759,51.5166979827016,51.365378308759,51.4600239475171,2264.52906665666,0.0,1.0
2024-06-12,54.8588,55.65,54.7895,55.17,12645,51.8178260229819,52.5651676336147,51.7523675123438,52.1117753521387,13387.0827713293,0.0,1.0
2024-06-13,54.7261,54.86,54.47,54.75,14456,51.6924819484988,51.8189595036855,51.4505782749864,51.7150571058473,15304.362874048,0.0,1.0
2024-06-14,54.5839,54.64,54.42,54.42,7289,51.5581644851116,51.6111547080091,51.4033499123326,51.4033499123326,7716.76127482952,0.0,1.0
2024-06-17,54.5468,54.58,54.205,54.37,4561,51.5231210400225,51.5544806728246,51.2002679529215,51.3561215496789,4828.6662332964,0.0,1.0
2024-06-18,54.73,54.74,54.585,54.59,5495,51.6961657607858,51.7056114333166,51.55920350909,51.5639263453553,5817.47883182717,0.0,1.0
2024-06-20,54.5178,54.58,54.41,54.58,3589,51.4957285896833,51.5544806728246,51.3939042398019,51.5544806728246,3799.62357187038,0.0,1.0
2024-06-21,54.0502,54.0502,53.79,53.95,6396,51.4673717361788,51.4673717361788,51.2196055831256,51.3719598663251,6716.97558157973,0.437579,1.0
2024-06-24,54.5178,54.65,54.5178,54.61,2752,51.9126271288293,52.0385098553228,51.9126271288293,52.000421284523,2890.10581621442,0.0,1.0
2024-06-25,54.0127,54.5,53.88,54.5,5922,51.4316637010539,51.8956777148233,51.3053048674253,51.8956777148233,6219.18846061839,0.0,1.0
2024-06-26,53.66,53.81,53.635,53.71,5465,51.095817728026,51.2386498685255,51.0720123712761,51.1434284415259,5739.25446424848,0.0,1.0
2024-06-27,54.2,54.2,53.8,53.8,16756,51.6100134338243,51.6100134338243,51.2291277258256,51.2291277258256,17596.8797443637,0.0,1.0
2024-06-28,54.5841,54.64,54.28,54.28,12614,51.97575893493,52.0289877126229,51.686190575424,51.686190575424,13247.0184468491,0.0,1.0
2024-07-01,54.1776,54.71,54.11,54.71,13038,51.5886838341764,52.0956427115226,51.5243141495246,52.0956427115226,13692.2963778356,0.0,1.0
2024-07-02,54.3944,54.41,54.25,54.29,5480,51.7951238879117,51.8099784305236,51.6576241473241,51.695712718124,5755.00722124092,0.0,1.0
2024-07-03,54.61,54.74,54.5752,54.62,21126,52.000421284523,52.1242091396225,51.9672842279271,52.0099434272229,22186.1829481635,0.0,1.0
2024-07-05,54.7656,54.7656,54.42,54.71,2760,52.1485858249345,52.1485858249345,51.8195005732236,52.0956427115226,2898.50728661039,0.0,1.0
2024-07-08,54.8375,54.977,54.77,54.82,2530,52.2170500309472,52.3498839216118,52.1527755677224,52.2003862812223,2656.96501272619,0.0,1.0
2024-07-09,54.7779,54.825,54.44,54.59,13462,52.1602980604554,52.2051473525723,51.8385448586235,51.981376999123,14137.5743088221,0.0,1.0
2024-07-10,55.3406,55.3406,54.98,55.09,15101,52.6961090301826,52.6961090301826,52.3527405644218,52.4574841341214,15858.8255561969,0.0,1.0
2024-07-11,56.3284,56.64,55.97,55.97,71551,53.6367062860854,53.9334162526164,53.2954326917185,53.2954326917185,75141.7010377754,0.0,1.0
2024-07-12,56.9823,57.24,56.89,56.89,45343,54.2593591972363,54.5047448146144,54.1714698201156,54.1714698201156,47618.4840205707,0.0,1.0
2024-07-15,57.1791,57.24,56.94,57.07,3177,54.4467549655716,54.5047448146144,54.2190805336154,54.342868388715,3336.43393100044,0.0,1.0
2024-07-16,57.8586,57.87,57.2,57.24,8093,55.0937845620344,55.1046398047124,54.4666562438146,54.5047448146144,8499.13748932534,0.0,1.0
2024-07-17,58.0623,58.3517,57.6,57.6,5173,55.2877506088328,55.5633214185698,54.8475419518133,54.8475419518133,5432.60079479549,0.0,1.0
2024-07-18,57.646,58.29,57.57,57.94,14599,54.8913438082331,55.504569798111,54.8189755237134,55.1712948036122,15331.6332888497,0.0,1.0
2024-07-19,57.4396,57.57,57.418,57.57,9821,54.6948067829058,54.8189755237134,54.6742389546738,54.8189755237134,10313.8550948553,0.0,1.0
2024-07-22,58.0206,58.06,57.33,57.67,9703,55.2480432737739,55.2855605160118,54.5904440989141,54.914196950713,10189.9334065147,0.0,1.0
2024-07-23,57.9379,58.11,57.72,57.95,4726,55.1692951536452,55.3331712295116,54.9618076642129,55.1808169463121,4963.16863642055,0.0,1.0
2024-07-24,56.8085,57.78,56.8085,57.78,1963,54.0938643571108,55.0189405204127,54.0938643571108,55.0189405204127,2061.51079841167,0.0,1.0
2024-07-25,56.5486,57.15,56.5486,56.99,18690,53.8463838683387,54.4190455303147,53.8463838683387,54.2666912471152,19627.9352125899,0.0,1.0
2024-07-26,57.43,57.49,56.9,56.9,12278,54.6856655259138,54.7427983821136,54.1809919628155,54.1809919628155,12894.1566902183,0.0,1.0
2024-07-29,57.6554,57.7,57.48,57.48,817,54.9002946223711,54.9427633788129,54.7332762394136,54.7332762394136,858.000164188656,0.0,1.0
2024-07-30,58.0116,58.0116,57.65,57.88,3839,55.2394733453439,55.2394733453439,54.8951526653131,55.1141619474124,4031.65560626714,0.0,1.0
2024-07-31,58.0475,58.542,58.0475,58.28,10407,55.2736578376368,55.7445277941502,55.2736578376368,55.4950476554111,10929.2628013603,0.0,1.0
2024-08-01,57.9023,58.44,57.56,58.28,16294,55.1353963256333,55.6474019386105,54.8094533810134,55.4950476554111,17111.6948289963,0.0,1.0
2024-08-02,57.5857,57.97,57.32,57.69,4710,54.8339252877523,55.1998612317121,54.5809219562142,54.933241236113,4946.36569562861,0.0,1.0
2024-08-05,56.0991,56.7,55.95,55.95,5563,53.4183635539751,53.9905491088162,53.2763884063186,53.2763884063186,5842.17247659914,0.0,1.0
2024-08-06,57.2741,57.53,56.7499,56.75,5243,54.5372153212213,54.7808869529135,54.038064600889,54.038159822316,5506.11366076025,0.0,1.0
2024-08-07,56.9331,57.98,56.9331,57.89,5664,54.2125102551524,55.209383374412,54.2125102551524,55.1236840901123,5948.24104034829,0.0,1.0
2024-08-08,57.63,57.68,57.05,57.33,9576,54.8761083799132,54.923719093413,54.323824103315,54.5904440989141,10056.5600639787,0.0,1.0
2024-08-09,57.8848,57.9,57.58,57.67,13295,55.1187325759083,55.1332062328123,54.8284976664133,54.914196950713,13962.1936143062,0.0,1.0
2024-08-12,57.3102,57.54,57.19,57.54,7633,54.5715902563682,54.7904090956135,54.4571341011146,54.7904090956135,8016.05294155693,0.0,1.0
2024-08-13,57.9601,58.0,57.59,57.7,5598,55.1904343104391,55.228427659812,54.8380198091133,54.9427633788129,5878.92890958151,0.0,1.0
2024-08-14,58.2351,58.35,58.09,58.12,7212,55.4522932346882,55.5617026543108,55.3141269441117,55.3426933722116,7573.9255619689,0.0,1.0
2024-08-15,58.3932,58.61,58.25,58.47,7084,55.6028383107747,55.80927836451,55.4664812273112,55.6759683667104,7439.50203563334,0.0,1.0
2024-08-16,58.3357,58.47,58.23,58.28,5844,55.5480859902499,55.6759683667104,55.4474369419112,55.4950476554111,6137.27412425766,0.0,1.0
2024-08-19,58.975,58.98,58.49,58.49,7720,56.1568365730588,56.1615976444088,55.6950126521104,55.6950126521104,8107.41893211313,0.0,1.0
2024-08-20,58.8237,58.93,58.78,58.93,26598,56.0127665540083,56.113986930909,55.9711547904094,56.113986930909,27932.7886990084,0.0,1.0
2024-08-21,59.2816,59.29,58.86,58.94,12114,56.4487854682398,56.4567840681078,56.0473319320092,56.1235090736089,12721.9265471008,0.0,1.0
2024-08-22,59.3655,59.3899,59.22,59.37,5615,56.5286762454925,56.5519102736805,56.390129069208,56.5329612097075,5896.78203417296,0.0,1.0
2024-08-23,60.6215,60.64,59.64,59.64,14957,57.7246573686085,57.7422733326034,56.7900590626066,56.7900590626066,15707.5990890694,0.0,1.0
2024-08-26,60.7223,60.99,60.72,60.99,20099,57.8206405670241,58.0755483271023,57.8184504742031,58.0755483271023,21107.6441860806,0.0,1.0
2024-08-27,60.853,60.9,60.66,60.71,3808,57.9450949721127,57.9898490428026,57.7613176180033,57.8089283315032,3999.09990848275,0.0,1.0
2024-08-28,60.7375,60.99,60.49,60.99,6059,57.8351142239281,58.0755483271023,57.5994411921039,58.0755483271023,6363.06364114941,0.0,1.0
2024-08-29,60.53,60.79,60.51,60.79,10336,57.6375297629038,57.8851054731029,57.6184854775038,57.8851054731029,10854.699751596,0.0,1.0
2024-08-30,61.0524,61.0524,60.43,60.76,8814,58.1349664975501,58.1349664975501,57.5423083359041,57.856539045003,9256.32000876232,0.0,1.0
2024-09-03,60.66,60.82,60.415,60.6,13729,57.7613176180033,57.9136719012028,57.5280251218541,57.7041847618035,14417.9733832877,0.0,1.0
2024-09-04,60.77,61.09,60.55,60.91,11251,57.866061187703,58.1707697541019,57.6565740483037,57.9993711855025,11815.6179281353,0.0,1.0
2024-09-05,60.9177,61.35,60.7939,61.18,12763,58.0067032353815,58.4183454643011,57.8888191087559,58.2564690384017,13403.4958329741,0.0,1.0
2024-09-06,60.556,60.96,60.3,60.96,11587,57.6622873339237,58.0469818990024,57.4185204808045,58.0469818990024,12168.4796847662,0.0,1.0
2024-09-09,60.9301,61.02,60.7308,60.79,5164,58.0185106923295,58.1041147552022,57.8287343883191,57.8851054731029,5423.14914060002,0.0,1.0
2024-09-10,61.6814,61.6814,61.01,61.12,9918,58.733909273378,58.733909273378,58.0945926125022,58.1993361822018,10415.7229234065,0.0,1.0
2024-09-11,61.69,61.7,60.89,60.98,6329,58.7420983161,58.7516204588,57.9803269001026,58.0660261844023,6646.61326701347,0.0,1.0
2024-09-12,62.1394,62.15,61.64,61.7,221847,59.1700234090365,59.1801168802985,58.6944876026002,58.7516204588,232980.125366905,0.0,1.0
2024-09-13,62.6231,62.6875,62.4,62.63,41207,59.630609451434,59.6919320504218,59.4181704477977,59.637179729897,43274.9238258531,0.0,1.0
2024-09-16,62.9704,63.05,62.72,63.05,92899,59.9613134674038,60.0371097232956,59.7228790141967,60.0371097232956,97561.0247894272,0.0,1.0
2024-09-17,62.4749,62.97,62.42,62.96,32030,59.4894912966205,59.9609325816959,59.4372147331976,59.9514104389959,33637.3870978735,0.0,1.0
2024-09-18,62.39,62.98,62.32,62.52,80829,59.4086483050977,59.9704547243958,59.341993306198,59.5324361601973,84885.3063295042,0.0,1.0
2024-09-19,62.76,63.01,62.34,63.01,41684,59.7609675849965,59.9990211524957,59.3610375915979,59.9990211524957,43775.8614982129,0.0,1.0
2024-09-20,62.0587,62.19,61.965,62.02,20188,59.4863851736717,59.6122428273658,59.3965690110584,59.4492892772668,21060.9710430766,0.412938,1.0
2024-09-23,62.59,62.7,62.39,62.7,8489,59.9956629452456,60.1011034776626,59.8039528863057,60.1011034776626,8856.08198854156,0.0,1.0
2024-09-24,62.6271,62.74,62.41,62.55,12756,60.031225161179,60.1394454894505,59.8231238921997,59.9573209334576,13307.5959295366,0.0,1.0
2024-09-25,62.1336,62.47,62.05,62.47,12074,59.5581805907447,59.8806369098817,59.4780457861078,59.8806369098817,12596.1048332726,0.0,1.0
2024-09-26,62.216,62.65,62.216,62.65,26430,59.637165135028,60.0531759629276,59.637165135028,60.0531759629276,27572.8880854227,0.0,1.0
2024-09-27,62.1828,62.6001,62.18,62.6,14256,59.6053412652439,60.0053443032221,59.6026573244188,60.0052484481926,14872.4590444868,0.0,1.0
2024-09-30,62.2733,62.2733,61.92,61.92,6021,59.6920900669142,59.6920900669142,59.3534342477969,59.3534342477969,6281.36054341015,0.0,1.0
2024-10-01,61.9799,63.91,61.8,63.91,8234,59.4108514104494,61.260949334249,59.2384082124329,61.260949334249,8590.05525900002,0.0,1.0
2024-10-02,61.8347,61.8347,61.59,61.71,5871,59.271669907659,59.271669907659,59.037112650546,59.15213868591,6124.87423191513,0.0,1.0
2024-10-03,61.3687,61.54,61.24,61.54,22703,58.824985470329,58.9891851358111,58.7016200474012,58.9891851358111,23684.7248658098,0.0,1.0
2024-10-04,61.4329,61.4329,61.03,61.24,24777,58.8865243992487,58.8865243992487,58.5003244855143,58.7016200474012,25848.4089327476,0.0,1.0
2024-10-07,60.7513,60.78,60.53,60.74,9398,58.2331765183815,58.2606869118394,58.0210493381645,58.2223449000514,9804.38903620139,0.0,1.0
2024-10-08,60.8327,60.8327,60.64,60.64,3589,58.3112025123701,58.3112025123701,58.1264898705815,58.1264898705815,3744.19581303754,0.0,1.0
2024-10-09,60.9013,60.9013,60.69,60.76,15020,58.3769590625865,58.3769590625865,58.1744173853164,58.2415159059454,15669.4959910348,0.0,1.0
2024-10-10,60.4723,60.4723,60.2779,60.42,7152,57.9657409861603,57.9657409861603,57.7793988088707,57.9156088057476,7461.26733208261,0.0,1.0
2024-10-11,60.9344,60.9344,60.51,60.51,16188,58.408687077341,58.408687077341,58.0018783322705,58.0018783322705,16888.0027365427,0.0,1.0
2024-10-14,61.2478,61.32,60.9,60.9,7597,58.7090967396998,58.7783040709772,58.3757129472033,58.3757129472033,7925.51005618451,0.0,1.0
2024-10-15,61.4956,61.87,61.46,61.46,7387,58.9466255027264,59.3055067330619,58.9125011122351,58.9125011122351,7706.42922009147,0.0,1.0
2024-10-16,62.1435,62.195,61.78,61.78,12983,59.5676702386622,59.6170355788393,59.219237206539,59.219237206539,13544.4118809324,0.0,1.0
2024-10-17,61.92,62.05,61.74,62.05,6618,59.3534342477969,59.4780457861078,59.180895194751,59.4780457861078,6904.17606316033,0.0,1.0
2024-10-18,62.2246,62.25,61.86,61.86,34760,59.6454086675624,59.6697558450477,59.2959212301149,59.2959212301149,36263.0945837796,0.0,1.0
2024-10-21,61.1828,61.8301,61.12,61.83,34691,58.6467909705444,59.2672605763034,58.5865940120372,59.2671647212739,36191.1108804918,0.0,1.0
2024-10-22,61.1392,61.32,60.98,60.98,17937,58.6049981776955,58.7783040709772,58.4523969707793,58.4523969707793,18712.6331285746,0.0,1.0
2024-10-23,61.269,61.32,60.99,60.99,8230,58.7294180059475,58.7783040709772,58.4619824737263,58.4619824737263,8585.88229069349,0.0,1.0
2024-10-24,61.2451,61.48,61.11,61.34,15016,58.7065086539042,58.9316721181291,58.5770085090902,58.7974750768712,15665.3230227282,0.0,1.0
2024-10-25,60.9294,61.76,60.9294,61.76,14265,58.4038943258675,59.200066200645,58.4038943258675,59.200066200645,14881.8482231765,0.0,1.0
2024-10-28,61.377,61.69,61.22,61.22,2730,58.832941437775,59.132967680016,58.6824490415072,58.6824490415072,2848.05086920939,0.0,1.0
2024-10-29,60.9426,61.0824,60.9426,61.0284,2860,58.4165471897575,58.5505525209565,58.4165471897575,58.4987908050428,2983.67233917174,0.0,1.0
2024-10-30,61.0722,61.5,61.06,61.16,24872,58.5407753079506,58.9508431240231,58.5290809943553,58.6249360238252,25947.5169300278,0.0,1.0
2024-10-31,60.08,60.74,60.08,60.69,42247,57.5897017055497,58.2223449000514,57.5897017055497,58.1744173853164,44073.8480115344,0.0,1.0
2024-11-01,59.5643,60.35,59.5643,60.28,5989,57.0953773185731,57.8485102851186,57.0953773185731,57.7814117644896,6247.97679695788,0.0,1.0
2024-11-04,60.0139,60.2265,59.89,60.19,10756,57.5263415310701,57.7301293237232,57.4075771495568,57.6951422379666,11221.1117762696,0.0,1.0
2024-11-05,60.8039,60.8039,59.92,60.02,5048,58.2835962638827,58.2835962638827,57.4363336583978,57.5321886878677,5266.28600284578,0.0,1.0
2024-11-06,60.0236,60.61,59.51,60.61,10476,57.5356394689286,58.0977333617405,57.0433280375709,58.0977333617405,10929.0039948123,0.0,1.0
2024-11-07,60.7106,60.83,60.31,60.31,15649,58.1941635213872,58.3086144265744,57.8101682733306,57.8101682733306,16325.6952572372,0.0,1.0
2024-11-08,61.1433,61.1433,61.08,61.09,1700,58.6089282339037,58.6089282339037,58.5482520002493,58.5578375031963,1773.51153027691,0.0,1.0
2024-11-11,61.0469,61.43,61.0469,61.2477,3155,58.5165239854947,58.8837446033941,58.5165239854947,58.7090008846704,3291.42875177861,0.0,1.0
2024-11-12,60.2167,60.62,60.2167,60.61,2737,57.7207355308351,58.1073188646875,57.7207355308351,58.0977333617405,2855.35356374582,0.0,1.0
2024-11-13,60.32,60.59,60.32,60.45,4999,57.8197537762776,58.0785623558465,57.8197537762776,57.9443653145885,5215.16714109074,0.0,1.0
2024-11-14,59.8655,60.3686,59.8571,60.29,8744,57.3840926673366,57.8663393206,57.3760408448612,57.7909972674366,9122.1087180831,0.0,1.0
2024-11-15,59.998,60.03,59.6077,59.6077,9712,57.5111005813843,57.5417741908147,57.1369784013631,57.1369784013631,10131.9670482643,0.0,1.0
2024-11-18,60.1816,60.26,59.77,59.77,15411,57.6870904154912,57.7622407585956,57.2925511141928,57.2925511141928,16077.4036429985,0.0,1.0
2024-11-19,60.6211,60.6211,59.87,59.87,71182,58.1083732700116,58.1083732700116,57.3884061436628,57.3884061436628,74260.057498924,0.0,1.0
2024-11-20,60.3111,60.34,60.14,60.34,8404,57.8112226786548,57.8389247821716,57.6472147232317,57.8389247821716,8767.40641202771,0.0,1.0
2024-11-21,60.676,60.78,60.25,60.25,10860,58.1609976811906,58.2606869118394,57.7526552556486,57.7526552556486,11329.6089522395,0.0,1.0
2024-11-22,61.1617,61.17,60.78,60.78,23169,58.6265655593262,58.6345215267722,58.2606869118394,58.2606869118394,24170.875673521,0.0,1.0
2024-11-25,61.7374,61.84,61.39,61.39,5708,59.1784029639848,59.2767502242209,58.8454025916061,58.8454025916061,5954.82577342387,0.0,1.0
2024-11-26,61.77,61.81,61.3,61.67,19467,59.209651703592,59.2479937153799,58.7591330650832,59.113796674122,20308.7935058238,0.0,1.0
2024-11-27,62.3688,62.7,62.345,62.52,73921,59.7836316200581,60.1011034776626,59.7608181230442,59.9285644246166,77117.497546823,0.0,1.0
2024-11-29,62.13,62.66,62.13,62.66,6620,59.5547298096838,60.0627614658746,59.5547298096838,60.0627614658746,6906.2625473136,0.0,1.0
2024-12-02,61.4067,61.4627,61.37,61.4627,1395,58.8614103815276,58.9150891980308,58.8262315857121,58.9150891980308,1455.3226969037,0.0,1.0
2024-12-03,61.2162,61.65,61.2162,61.65,9325,58.6788065503873,59.094625668228,58.6788065503873,59.094625668228,9728.23236460715,0.0,1.0
2024-12-04,61.26,61.26,61.11,61.14,11585,58.7207910532952,58.7207910532952,58.5770085090902,58.6057650179312,12085.9594577988,0.0,1.0
2024-12-05,61.083,61.15,60.98,61.15,4716,58.5511276511334,58.6153505208782,58.4523969707793,58.6153505208782,4919.92963340346,0.0,1.0
2024-12-06,61.0785,61.32,60.8504,61.32,10692,58.5468141748072,58.7783040709772,58.3281688525862,58.7783040709772,11154.3442833651,0.0,1.0
2024-12-09,61.1818,61.27,61.13,61.18,8093,58.6458324202497,58.7303765562422,58.5961795149842,58.6441070297192,8442.95812619471,0.0,1.0
2024-12-10,60.3593,61.03,60.28,61.03,30277,57.8574248028593,58.5003244855143,57.7814117644896,58.5003244855143,31586.2403542317,0.0,1.0
2024-12-11,60.3697,60.7,60.31,60.7,10606,57.8673937259242,58.1840028882634,57.8101682733306,58.1840028882634,11064.6254647746,0.0,1.0
2024-12-12,60.27,60.7,60.18,60.18,11074,57.7718262615426,58.1840028882634,57.6855567350197,57.6855567350197,11552.8627566391,0.0,1.0
2024-12-13,60.0591,60.0899,59.93,60.07,9069,57.5696680043905,57.5991913534672,57.4459191613448,57.5801162026027,9461.16239298897,0.0,1.0
2024-12-16,59.9031,60.3092,59.77,59.79,6679,57.4201341584173,57.8094014330948,57.2925511141928,57.3117221200868,6967.81382983498,0.0,1.0
2024-12-17,59.725,59.95,59.5704,59.925,19729,57.2494163509314,57.4650901672388,57.1012244753708,57.4411264098713,20582.1229299018,0.0,1.0
2024-12-18,57.76,59.9,57.76,59.64,31252,55.3658650218467,57.4171626525038,55.3658650218467,57.1679395758819,32603.4013789493,0.0,1.0
2024-12-19,57.0087,57.955,57.0087,57.74,25730,54.6457061854389,55.5527823293131,54.6457061854389,55.3466940159527,26842.6186317793,0.0,1.0
2024-12-20,56.61,57.14,56.0,56.0,111540,55.4583152806699,55.9775328588143,54.8607252378999,54.8607252378999,113856.314748184,1.246448,1.0
2024-12-23,56.7574,56.7574,56.24,56.71,54796,55.6027165467425,55.6027165467425,55.0958426317766,55.5562808614519,55933.9306342256,0.0,1.0
2024-12-24,57.18,57.18,56.8,56.8,11197,56.0167190911271,56.0167190911271,55.6444498841556,55.6444498841556,11429.5244417735,0.0,1.0
2024-12-26,57.37,57.4,57.02,57.02,6609,56.2028536946128,56.2322433688474,55.8599741618759,55.8599741618759,6746.24694433164,0.0,1.0
2024-12-27,56.92,57.3996,56.79,57.08,9309,55.762008581094,56.2318515065243,55.6346533260774,55.9187535103451,9502.31696244261,0.0,1.0
2024-12-30,56.58,56.655,56.14,56.58,19347,55.4289256064353,55.5023997920218,54.9978770509947,55.4289256064353,19748.7728297752,0.0,1.0
2024-12-31,56.9832,57.04,56.66,56.9,65103,55.8239228281482,55.8795672780323,55.5072980710609,55.7424154649376,66454.9727366958,0.0,1.0
2025-01-02,56.5365,57.22,56.5365,57.22,11700,55.3863105787951,56.0559053234399,55.3863105787951,56.0559053234399,11942.9700784809,0.0,1.0
2025-01-03,57.1591,57.1591,56.67,56.67,5870,55.9962442847437,55.9962442847437,55.5170946291391,55.5170946291391,5991.90037270793,0.0,1.0
2025-01-06,56.4909,57.41,56.4909,57.41,26591,55.3416382739586,56.2420399269256,55.3416382739586,56.2420399269256,27143.2066116996,0.0,1.0
2025-01-07,56.0223,56.85,55.8984,56.67,20306,54.8825715624143,55.6934326745466,54.7611922078254,55.5170946291391,20727.6880695413,0.0,1.0
2025-01-08,55.95,55.97,55.36,55.65,57792,54.8117424475089,54.8313355636653,54.2337455208953,54.517845705163,58992.1475876554,0.0,1.0
2025-01-10,54.8217,55.3,54.78,54.97,53464,53.706396799546,54.1749661724262,53.66554515236,53.8516797558457,54574.2694252908,0.0,1.0
2025-01-13,55.3392,55.3392,54.63,54.69,26244,54.2133686800927,54.2133686800927,53.518596781187,53.5773761296562,26789.0005760387,0.0,1.0
2025-01-14,55.7444,55.82,55.42,55.42,12013,54.6103252134212,54.6843871924924,54.2925248693645,54.2925248693645,12262.4700472471,0.0,1.0
2025-01-15,56.0049,56.81,55.98,56.81,37130,54.8655255513582,55.6542464422338,54.8411321217435,55.6542464422338,37901.0665823928,0.0,1.0
2025-01-16,56.6234,56.63,55.87,55.87,19788,55.4714426684947,55.4779083968263,54.7333699828834,54.7333699828834,20198.9309327333,0.0,1.0
2025-01-17,56.6972,56.8888,56.6219,56.82,30502,55.5437412671118,55.73144331989,55.4699731847829,55.664043000312,31135.425071267,0.0,1.0
2025-01-21,57.4892,57.4892,57.19,57.19,11194,56.3196286669049,56.3196286669049,56.0265156492053,56.0265156492053,11426.4621417534,0.0,1.0
2025-01-22,56.5673,57.21,56.55,57.21,11542,55.416483977676,56.0461087653617,55.3995359322007,56.0461087653617,11781.6889440877,0.0,1.0
2025-01-23,56.88,56.9,56.42,56.63,15570,55.7228223487812,55.7424154649376,55.2721806771842,55.4779083968263,15893.33710444,0.0,1.0
2025-01-24,57.116,57.354,56.84,56.855,7108,55.9540211194266,56.1871792016877,55.6836361164684,55.6983309535857,7255.60951434549,0.0,1.0
2025-01-27,57.91,57.91,57.26,57.26,29507,56.7318678308354,56.7318678308354,56.0950915557527,56.0950915557527,30119.7622312595,0.0,1.0
2025-01-28,57.5,57.91,57.44,57.83,56933,56.3302089496294,56.7318678308354,56.2714296011602,56.6534953662099,58115.3090152267,0.0,1.0
2025-01-29,56.92,57.6,56.72,57.6,30622,55.762008581094,56.4281745304113,55.5660774195301,56.4281745304113,31257.9170720719,0.0,1.0
2025-01-30,57.66,58.04,57.46,57.7,122546,56.4869538788805,56.859223085852,56.2910227173166,56.5261401111933,125090.872755344,0.0,1.0
2025-01-31,57.515,57.895,57.331,57.55,45974,56.3449037867467,56.7171729937181,56.1646471181079,56.3791917400204,46928.7270417163,0.0,1.0
2025-02-03,57.19,57.49,56.575,56.83,43914,56.0265156492053,56.3204123915512,55.4240273273962,55.6738395583902,44825.9476945649,0.0,1.0
2025-02-04,57.24,57.3258,56.77,57.19,24053,56.0754984395963,56.1595529079072,55.615060209921,56.0265156492053,24552.5007946753,0.0,1.0
2025-02-05,57.97,58.17,57.7,57.7,31988,56.7906471793046,56.9865783408685,56.5261401111933,56.5261401111933,32652.2843479014,0.0,1.0
2025-02-06,58.19,58.27,58.03,58.23,10970,57.0061714570249,57.0845439216505,56.8494265277738,57.0453576893377,11197.8104069176,0.0,1.0
2025-02-07,57.85,58.15,57.81,58.15,4983,56.6730884823663,56.9669852247121,56.6339022500535,56.9669852247121,5086.4803334248,0.0,1.0
2025-02-10,57.85,57.96,57.66,57.96,7958,56.6730884823663,56.7808506212264,56.4869538788805,56.7808506212264,8123.26118671375,0.0,1.0
2025-02-11,58.11,58.11,57.63,57.68,10080,56.9277989923994,56.9277989923994,56.4575642046459,56.5065469950369,10289.3280676143,0.0,1.0
2025-02-12,57.8,57.83,57.29,57.29,9177,56.6241056919753,56.6534953662099,56.1244812299872,56.1244812299872,9367.57576155718,0.0,1.0
2025-02-13,58.4,58.4,57.84,57.85,10890,57.2118991766671,57.2118991766671,56.6632919242881,56.6730884823663,11116.1490730476,0.0,1.0
2025-02-14,58.06,58.83,58.06,58.63,33811,56.8788162020084,57.6331511740295,56.8788162020084,57.4372200124656,34513.141993463,0.0,1.0
2025-02-18,58.33,58.33,57.94,58.05,9046,57.1433232701197,57.1433232701197,56.76125750507,56.8690196439302,9233.85532734513,0.0,1.0
2025-02-19,57.97,58.1185,57.88,57.89,22223,56.7906471793046,56.9361260667658,56.7024781566008,56.712274714679,22684.4977824001,0.0,1.0
2025-02-20,58.38,58.4,57.99,58.11,16772,57.1923060605107,57.2118991766671,56.810240295461,56.9277989923994,17120.298645836,0.0,1.0
2025-02-21,58.01,58.58,57.8,58.58,3844,56.8298334116174,57.3882372220746,56.6241056919753,57.3882372220746,3923.82709245133,0.0,1.0
2025-02-24,58.2,58.3986,57.88,57.88,7877,57.0159680151031,57.2105276585361,56.7024781566008,56.7024781566008,8040.57908617043,0.0,1.0
2025-02-25,58.75,58.94,58.72,58.72,69590,57.5547787094039,57.7409133128897,57.5253890351693,57.5253890351693,71035.152800127,0.0,1.0
2025-02-26,58.73,59.0699,58.6,58.92,15636,57.5351855932475,57.8681706023254,57.407830338231,57.7213201967333,15960.7077048827,0.0,1.0
2025-02-27,58.73,59.13,58.65,58.68,28570,57.5351855932475,57.9270479163754,57.456813128622,57.4862028028566,29163.3038583076,0.0,1.0
2025-02-28,59.08,59.08,58.6,58.73,4489,57.8780651259844,57.8780651259844,57.407830338231,57.5351855932475,4582.22159677784,0.0,1.0
2025-03-03,59.3481,59.63,59.12,59.18,10106,58.1407108480609,58.4168758202852,57.9172513582972,57.9760307067664,10315.868001122,0.0,1.0
2025-03-04,58.9231,59.34,58.78,59.34,11188,57.7243571297375,58.1327756360175,57.5841683836385,58.1327756360175,11420.3375417132,0.0,1.0
2025-03-05,59.4429,59.5209,58.72,58.8,7018,58.2335822186422,58.3099953716521,57.5253890351693,57.6037614997949,7163.74051374178,0.0,1.0
2025-03-06,58.1647,59.04,58.048,59.04,16958,56.9813861650871,57.8388788936716,56.8670603323145,57.8388788936716,17310.1612470837,0.0,1.0
2025-03-07,58.5599,58.6232,58.07,58.39,6217,57.3685461403374,57.4305583529724,56.8886127600866,57.2021026185889,6346.10640836886,0.0,1.0
2025-03-10,57.96,58.71,57.79,58.44,15994,56.7808506212264,57.5155924770911,56.6143091338971,57.2510854089798,16326.1421739507,0.0,1.0
2025-03-11,57.3922,58.11,57.09,58.06,45187,56.2246020535464,56.9277989923994,55.9285500684233,56.8788162020084,46125.3836697706,0.0,1.0
2025-03-12,57.3677,57.62,57.15,57.62,8918,56.2006004862548,56.4477676465677,55.9873294168925,56.4477676465677,9103.19719315322,0.0,1.0
2025-03-13,56.5493,57.55,56.5493,57.4,23081,55.3988501731352,56.3791917400204,55.3988501731352,56.2322433688474,23560.3155881554,0.0,1.0
2025-03-14,57.4403,57.4403,56.74,56.74,8226,56.2717234979025,56.2717234979025,55.5856705356864,55.5856705356864,8396.82665517811,0.0,1.0
2025-03-17,58.2034,58.285,57.28,57.28,13796,57.0192988448497,57.0992387587678,56.1146846719091,56.1146846719091,14082.4970258737,0.0,1.0
2025-03-18,57.8609,58.23,57.73,58.23,9121,56.6837667306715,57.0453576893377,56.5555297854279,57.0453576893377,9310.41282784822,0.0,1.0
2025-03-19,57.9556,58.253,57.53,57.8086,4459,56.776540135672,57.0678897729176,56.359598623864,56.6325307319225,4551.59859657661,0.0,1.0
2025-03-20,57.8585,57.89,57.75,57.83,27278,56.6814155567327,56.712274714679,56.5751229015843,56.6534953662099,27844.4733163078,0.0,1.0
2025-03-21,57.19,57.46,57.03,57.46,5161,56.1483848316981,56.4134672570269,55.9912989500217,56.4134672570269,5256.74230674168,0.1244,1.0
2025-03-24,57.9564,57.9564,57.73,57.865,13012,56.9008262049279,56.9008262049279,56.6785496823558,56.8110908950203,13253.3871139939,0.0,1.0
2025-03-25,57.6949,58.0365,57.61,57.82,30398,56.6440889670631,56.9794673244421,56.5607352710985,56.7669104907988,30961.916806885,0.0,1.0
2025-03-26,57.8002,57.99,57.68,57.95,10179,56.7474711129413,56.9338142400799,56.6294603443319,56.8945427696608,10367.8318039767,0.0,1.0
2025-03-27,57.68,58.14,57.59,57.91,59391,56.6294603443319,57.0810822541515,56.541099535889,56.8552712992417,60492.7692965889,0.0,1.0
2025-03-28,57.6387,57.96,57.32,57.73,45209,56.5889125511242,56.9043606372656,56.2760171105601,56.6785496823558,46047.6773775402,0.0,1.0
2025-03-31,57.9477,58.04,57.44,57.44,12037,56.8922846601117,56.9829035781038,56.3938315218174,56.3938315218174,12260.2997764483,0.0,1.0
2025-04-01,58.0564,58.22,57.5,57.93,6022,56.9990048809756,57.1596251949897,56.452738727446,56.8749070344513,6133.71481712815,0.0,1.0
2025-04-02,58.3857,58.3857,57.74,57.74,19754,57.3223072612008,57.3223072612008,56.6883675499606,56.6883675499606,20120.4587342327,0.0,1.0
2025-04-03,56.6801,58.39,56.6801,58.39,17546,55.6477717625307,57.3265289442708,55.6477717625307,57.3265289442708,17871.4978713601,0.0,1.0
2025-04-04,54.1787,56.08,54.1787,56.08,44752,53.1919303598727,55.0586015275682,53.1919303598727,55.0586015275682,45582.199517788,0.0,1.0
2025-04-07,52.7924,54.74,52.06,52.49,32318,51.830879373823,53.7430072685286,51.1118187504494,51.5339870574546,32917.5349485134,0.0,1.0
2025-04-08,51.85,54.04,51.6,53.78,143580,50.9056435307492,53.0557565361945,50.6601968406298,52.8004919784704,146243.569153647,0.0,1.0
2025-04-09,54.8169,54.88,51.25,51.25,30096,53.8185066704093,53.8804574149954,50.3165714744628,50.3165714744628,30654.3143700247,0.0,1.0
2025-04-10,53.7426,54.73,52.63,54.67,52053,52.7637731536285,53.7331894009238,51.6714372039215,53.6742821952952,53018.641211553,0.0,1.0
2025-04-11,54.8028,54.81,53.34,53.9,47333,53.8046634770866,53.811732341762,52.3685058038604,52.9183063897277,48211.0799467165,0.0,1.0
2025-04-14,55.733,55.98,54.94,54.94,28791,54.7179215216826,54.9604228515205,53.9393646206241,53.9393646206241,29325.1051643867,0.0,1.0
2025-04-15,55.8829,56.03,55.76,55.76,10834,54.8650913570781,55.0095121895444,54.7444297642155,54.7444297642155,11034.9827845843,0.0,1.0
2025-04-16,56.0105,56.5807,55.87,56.16,11626,54.9903673477151,55.5501821585392,54.852426307868,55.1371444684064,11841.675268006,0.0,1.0
2025-04-17,56.8035,57.1197,56.8035,56.86,6382,55.7689242487736,56.0793652224365,55.7689242487736,55.8243952007405,6500.39321868347,0.0,1.0
2025-04-21,56.0696,56.69,55.57,56.69,12861,55.0483909452593,55.6574914514594,54.5578902797248,55.6574914514594,13099.5858955638,0.0,1.0
2025-04-22,57.1462,57.2801,56.5,56.5,55654,56.1053825715892,56.2368438188171,55.4709519669687,55.4709519669687,56686.4437782215,0.0,1.0
2025-04-23,57.0966,57.91,56.83,57.44,34274,56.0566859482695,56.8552712992417,55.7949415979262,56.3938315218174,34909.8209302973,0.0,1.0
2025-04-24,57.3319,57.42,57.18,57.18,3173,56.2877003730098,56.3741957866078,56.1385669640933,56.1385669640933,3231.86268926397,0.0,1.0
2025-04-25,57.256,57.26,56.98,57.26,7439,56.2131827578896,56.2171099049315,55.9422096119978,56.2171099049315,7577.0017476945,0.0,1.0
2025-04-28,57.6063,57.6063,57.13,57.24,12448,56.5571026600848,56.5571026600848,56.0894776260694,56.1974741697219,12678.9242848906,0.0,1.0
2025-04-29,57.5126,57.64,57.19,57.56,11955,56.465109240628,56.5901888739129,56.1483848316981,56.5116459330747,12176.7785849829,0.0,1.0
2025-04-30,57.86,57.86,57.33,57.49,10286,56.8061819612179,56.8061819612179,56.2858349781649,56.4429208598413,10476.8167733278,0.0,1.0
2025-05-01,58.0456,58.34,57.64,57.83,9978,56.9884015839625,57.277439606247,56.5901888739129,56.7767283584035,10163.1030297749,0.0,1.0
2025-05-02,58.7983,58.84,58.6,58.64,10159,57.7273924785737,57.7683329864856,57.5327041639711,57.5719756343902,10347.460781668,0.0,1.0
2025-05-05,58.6835,58.865,58.56,58.73,2893,57.6146833584709,57.7928776554976,57.493432693552,57.6603364428331,2946.66837694317,0.0,1.0
2025-05-06,58.6214,58.84,58.53,58.73,29129,57.5537144006453,57.7683329864856,57.4639790907377,57.6603364428331,29669.3754414025,0.0,1.0
2025-05-07,58.614,58.88,58.5514,58.7,7712,57.5464491786178,57.8076044569047,57.4849893274119,57.6308828400188,7855.06620220729,0.0,1.0
2025-05-08,58.19,58.7499,57.96,58.64,76147,57.1301715921754,57.6798739993666,56.9043606372656,57.5719756343902,77559.6117867581,0.0,1.0
2025-05-09,58.7233,58.85,58.54,58.54,18160,57.6537584715379,57.7781508540904,57.4737969583424,57.4737969583424,18496.888256235,0.0,1.0
2025-05-12,59.0793,59.26,58.89,59.23,31362,58.0032745582679,58.1806834258861,57.8174223245095,58.1512298230718,31943.8000821609,0.0,1.0
2025-05-13,58.388,58.5071,58.27,58.29,8551,57.3245653707499,57.4414961739227,57.2087145330136,57.2283502682231,8709.63058805427,0.0,1.0
2025-05-14,57.9518,58.05,57.8601,58.0,14148,56.8963099858297,56.9927214457086,56.8062801398939,56.9436321076847,14410.4611811241,0.0,1.0
2025-05-15,58.7566,58.7566,58.24,58.24,14748,57.6864519706618,57.6864519706618,57.1792609301992,57.1792609301992,15021.5918503829,0.0,1.0
2025-05-16,59.4281,59.46,58.87,58.88,12324,58.3457217803224,58.3770407779816,57.7977865893,57.8076044569047,12552.6239465771,0.0,1.0
2025-05-19,59.4815,59.4815,59.07,59.07,8592,58.3981491933318,58.3981491933318,57.9941439413954,57.9941439413954,8751.39118378697,0.0,1.0
2025-05-20,59.21,59.33,59.1,59.3,14081,58.1315940878622,58.2494084991195,58.0235975442097,58.2199548963052,14342.2182563902,0.0,1.0
2025-05-21,58.0476,58.89,57.96,58.85,12499,56.9903651574834,57.8174223245095,56.9043606372656,57.7781508540904,12730.8703917776,0.0,1.0
2025-05-22,57.7652,57.95,57.47,57.9,31781,56.7131085763246,56.8945427696608,56.4232851246317,56.845453431637,32370.5729995267,0.0,1.0
2025-05-23,57.87,57.9,57.52,57.59,8716,56.8159998288226,56.845453431637,56.4723744626556,56.541099535889,8877.69152210047,0.0,1.0
2025-05-27,58.7271,58.85,58.33,58.33,7541,57.6574892612278,57.7781508540904,57.2676217386422,57.2676217386422,7680.89396146851,0.0,1.0
2025-05-28,58.7463,58.75,58.52,58.66,4232,57.6763395670289,57.6799721780427,57.4541612231329,57.5916113695997,4310.50832050587,0.0,1.0
2025-05-29,59.1926,59.1926,58.88,58.88,8484,58.1145109982299,58.1145109982299,57.8076044569047,57.8076044569047,8641.38766332037,0.0,1.0
2025-05-30,59.3072,59.3072,58.96,58.99,16215,58.2270237609806,58.2270237609806,57.8861473977429,57.9156010005572,16515.8063367209,0.0,1.0
2025-06-02,59.4563,59.48,59.18,59.26,4147,58.3734081669678,58.3966765131911,58.1021404850479,58.1806834258861,4223.9314756942,0.0,1.0
2025-06-03,59.1526,59.16,58.86,59.16,1344,58.0752395278109,58.0825047498384,57.7879687216952,58.0825047498384,1368.93269913986,0.0,1.0
2025-06-04,59.125,59.27,58.89,59.12,8153,58.0481422132217,58.1905012934909,57.8174223245095,58.0432332794193,8304.24724411256,0.0,1.0
2025-06-05,59.0309,59.59,58.998,59.485,44544,57.9557560790608,58.5046730568436,57.9234552946411,58.4015854469935,45370.3408857782,0.0,1.0
2025-06-06,59.2821,59.43,59.02,59.16,4531,58.2023809132927,58.3475871751673,57.9450546033716,58.0825047498384,4615.05510401987,0.0,1.0
2025-06-09,59.5147,59.765,59.03,59.03,5322,58.4307445137797,58.6764857399272,57.9548724709763,57.9548724709763,5420.72903632614,0.0,1.0
2025-06-10,59.8879,59.8879,59.79,59.79,1389,58.7971473327898,58.7971473327898,58.7010304089391,58.7010304089391,1414.76749933428,0.0,1.0
2025-06-11,59.6527,60.12,59.54,60.04,6509,58.5662310867256,59.0250200398966,58.4555837188198,58.9464770990584,6629.74921034326,0.0,1.0
2025-06-12,60.0072,60.0072,59.7285,59.89,62197,58.9142744933148,58.9142744933148,58.6406505231697,58.7992090849868,63350.8237264895,0.0,1.0
2025-06-13,59.3594,59.68,59.18,59.57,276411,58.2782730298776,58.5930338652866,58.1021404850479,58.4850373216341,281538.732367521,0.0,1.0
2025-06-16,59.5759,60.18,59.495,59.72,50245,58.4908298635209,59.0839272455253,58.4114033145983,58.6323053357057,51177.1007948529,0.0,1.0
2025-06-17,59.4857,59.73,59.31,59.5,25492,58.4022726977258,58.6421232033105,58.22977276391,58.4163122484007,25964.9050345784,0.0,1.0
2025-06-18,59.7639,60.065,59.51,59.62,9441,58.6754057744906,58.9710217680704,58.4261301160054,58.534126659658,9616.14108078826,0.0,1.0
2025-06-20,59.0,59.45,59.0,59.41,10933,58.5103674200544,58.9566329342752,58.5103674200544,58.9169648885666,11024.4906747742,0.5958,1.0
2025-06-23,59.8152,59.82,59.05,59.47,37662,59.3188021915939,59.3235623570789,58.55995247719,58.9764669571294,37977.1670898513,0.0,1.0
2025-06-24,59.9276,60.035,59.66,59.77,20286,59.4302694000348,59.5367781027621,59.1648901742448,59.2739772999432,20455.7594281962,0.0,1.0
2025-06-25,58.9881,59.61,58.9881,59.61,8089,58.4985661764561,59.1153051171092,58.4985661764561,59.1153051171092,8156.69121634028,0.0,1.0
2025-06-26,59.33,59.33,58.8159,59.11,44677,58.8376287971496,58.8376287971496,58.327795239681,58.6194545457528,45050.870746994,0.0,1.0
2025-06-27,59.3512,59.725,59.2119,59.35,13210,58.8586528613751,59.2293507485212,58.7205088921952,58.8574628200039,13320.5453044697,0.0,1.0
2025-06-30,59.6468,59.6468,59.0456,59.35,61388,59.151799719161,59.151799719161,58.5555889921621,58.8574628200039,61901.7134860548,0.0,1.0
2025-07-01,60.0133,60.38,59.65,59.66,4698,59.5152581879653,59.878914996998,59.1549731628177,59.1648901742448,4737.31429526105,0.0,1.0
2025-07-02,60.2115,60.2115,59.9128,59.9128,2313,59.7118133544509,59.7118133544509,59.4155922231226,59.4155922231226,2332.35588866301,0.0,1.0
2025-07-03,60.22,60.36,60.15,60.2,8866,59.720242814164,59.8590809741438,59.6508237341741,59.7004087913097,8940.19338905586,0.0,1.0
2025-07-07,59.6395,60.1768,59.55,60.1768,12444,59.1445603008192,59.6774013247988,59.0558030485464,59.6774013247988,12548.1351831053,0.0,1.0
2025-07-08,59.5182,59.62,59.42,59.42,3191,59.0242669522082,59.1252221285363,58.9268818999938,58.9268818999938,3217.70326014857,0.0,1.0
2025-07-09,59.6152,59.655,59.41,59.65,1532,59.1204619630513,59.1599316685313,58.9169648885666,59.1549731628177,1544.82024272881,0.0,1.0
2025-07-10,59.7898,59.975,59.44,59.44,9436,59.293612982569,59.4772760341994,58.946715922848,58.946715922848,9514.96332270822,0.0,1.0
2025-07-11,59.6123,59.68,59.37,59.37,3388,59.1175860297374,59.1847241970991,58.8772968428581,58.8772968428581,3416.35181616527,0.0,1.0
2025-07-14,59.9918,59.9918,59.75,59.95,20045,59.4939366133969,59.4939366133969,59.254143277089,59.4524835056315,20212.7426667747,0.0,1.0
2025-07-15,59.1963,59.78,59.01,59.78,59907,58.7050383543689,59.2838943113704,58.5202844314815,59.2838943113704,60408.3200268633,0.0,1.0
2025-07-16,59.6322,59.66,59.2,59.29,100839,59.1373208824774,59.1648901742448,58.708707648597,58.7979607514411,101682.851472931,0.0,1.0
2025-07-17,59.6604,59.74,59.44,59.74,78910,59.1652868547019,59.2442262656619,58.946715922848,59.2442262656619,79570.3429201893,0.0,1.0
2025-07-18,59.6443,59.86,59.59,59.79,28500,59.1493204663042,59.3632304027874,59.0954710942549,59.2938113227975,28738.4966826181,0.0,1.0
2025-07-21,59.9296,60.1797,59.9296,59.97,10641,59.4322528023202,59.6802772581127,59.4322528023202,59.4723175284858,10730.0471298154,0.0,1.0
2025-07-22,60.9479,60.95,60.03,60.03,50188,60.4421020759446,60.4441846483443,59.5318195970486,59.5318195970486,50607.9884739382,0.0,1.0
2025-07-23,60.9812,61.0081,60.8,61.0081,16939,60.475125723997,60.5018024847359,60.2954294769374,60.5018024847359,17080.7507125217,0.0,1.0
2025-07-24,60.6156,60.81,60.6156,60.67,8287,60.1125597862212,60.3053464883645,60.1125597862212,60.1665083283848,8356.34814066162,0.0,1.0
2025-07-25,60.5158,60.52,60.11,60.41,9192,60.0135880121784,60.0177531569778,59.6111556884656,59.9086660312794,9268.92145637284,0.0,1.0
2025-07-28,59.7193,60.2692,59.7193,60.26,10097,59.2236980520077,59.7690345103855,59.2236980520077,59.7599108598725,10181.494772084,0.0,1.0
2025-07-29,60.2395,60.2395,59.9571,59.97,1886,59.7395809864469,59.7395809864469,59.4595245837448,59.4723175284858,1901.78262257606,0.0,1.0
2025-07-30,59.4311,60.18,59.27,60.17,7416,58.9378897826779,59.6805747684555,58.7781267285869,59.6706577570284,7478.05934730863,0.0,1.0
2025-07-31,58.7146,59.24,58.7146,59.15,8044,58.2273359139242,58.7483756943055,58.2273359139242,58.6591225914613,8111.31464263087,0.0,1.0
2025-08-01,58.7166,58.7833,58.41,58.75,10479,58.2293193162096,58.2954657824285,57.9252637458538,58.2624421343762,10566.6914644616,0.0,1.0
2025-08-04,59.3203,59.39,59.0,59.0,21820,58.8280092960653,58.8971308657124,58.5103674200544,58.5103674200544,22002.5964075343,0.0,1.0
2025-08-05,59.5787,59.6567,59.24,59.26,7280,59.0842648713423,59.1616175604739,58.7483756943055,58.7682097171597,7340.92125787578,0.0,1.0
2025-08-06,59.4609,59.83,59.4609,59.83,7577,58.9674424767307,59.333479368506,58.9674424767307,59.333479368506,7640.40664435781,0.0,1.0
2025-08-07,59.671,59.79,59.5,59.77,11221,59.1757988868147,59.2938113227975,59.0062179914108,59.2739772999432,11314.9007465143,0.0,1.0
2025-08-08,59.4637,59.91,59.41,59.91,23250,58.9702192399303,59.412815459923,58.9169648885666,59.412815459923,23444.5630831885,0.0,1.0
2025-08-11,59.2068,59.51,59.1501,59.51,6877,58.7154512163674,59.0161350028379,58.6592217615756,59.0161350028379,6934.54883110052,0.0,1.0
2025-08-12,59.5948,59.5955,59.2633,59.33,13684,59.10023125974,59.1009254505399,58.7714823309307,58.8376287971496,13798.5118808753,0.0,1.0
2025-08-13,60.1401,60.1401,59.82,59.82,3392,59.6410058928612,59.6410058928612,59.3235623570789,59.3235623570789,3420.38528938388,0.0,1.0
2025-08-14,59.8008,59.91,59.53,59.91,8357,59.3045216951388,59.412815459923,59.0359690256922,59.412815459923,8426.93392198735,0.0,1.0
2025-08-15,59.9421,60.0,59.78,59.85,7373,59.4446490666041,59.5020685627672,59.2838943113704,59.3533133913603,7434.69951020854,0.0,1.0
2025-08-18,59.5661,59.99,59.5661,59.99,3637,59.0717694369441,59.4921515513401,59.0717694369441,59.4921515513401,3667.43552402393,0.0,1.0
2025-08-19,60.2376,60.3,59.99,60.1,18067,59.7376967542757,59.799578905581,59.4921515513401,59.6012386770385,18218.1901601706,0.0,1.0
2025-08-20,60.5818,60.6323,60.48,60.63,6944,60.0790402875975,60.1291211953045,59.9780851112693,60.1268402826762,7002.10950751228,0.0,1.0
2025-08-21,60.3412,60.53,60.19,60.34,21323,59.8404369926608,60.027670168405,59.6904917798826,59.8392469512895,21501.4373601216,0.0,1.0
2025-08-22,61.2945,61.42,60.55,60.55,7407,60.7858256920089,60.9102841854193,60.0475041912592,60.0475041912592,7468.98403256675,0.0,1.0
2025-08-25,60.945,61.118,60.9107,61.118,2727,60.4392261426308,60.6107904403201,60.4052107934357,60.6107904403201,2749.82036678946,0.0,1.0
2025-08-26,60.7663,60.82,60.65,60.8,14909,60.262009148428,60.3152634997917,60.1466743055305,60.2954294769374,15033.7630540756,0.0,1.0
2025-08-27,61.095,61.1,60.67,60.94,15700,60.5879813140377,60.5929398197513,60.1665083283848,60.4342676369172,15831.3823830563,0.0,1.0
2025-08-28,61.0435,61.0435,60.72,60.94,16646,60.536908705188,60.536908705188,60.2160933855204,60.4342676369172,16785.2987992583,0.0,1.0
2025-08-29,61.2298,61.2298,61.04,61.05,7960,60.7216626280754,60.7216626280754,60.5334377511885,60.5433547626156,8026.61170504,0.0,1.0
2025-09-02,60.2801,60.65,60.09,60.48,9643,59.779844052841,60.1466743055305,59.5913216656113,59.9780851112693,9723.69556177146,0.0,1.0
2025-09-03,60.2783,60.2783,60.14,60.14,6747,59.7780589907842,59.7780589907842,59.640906722747,59.640906722747,6803.46095149559,0.0,1.0
2025-09-04,60.5392,60.705,60.2815,60.61,14721,60.0367938189179,60.2012178683797,59.7812324344408,60.107006259822,14844.1898128007,0.0,1.0
2025-09-05,61.134,61.17,60.95,61.17,3326,60.6266576586035,60.6623588997411,60.4441846483443,60.6623588997411,3353.83298127677,0.0,1.0
2025-09-08,61.0599,61.16,60.76,61.16,18470,60.5531726039285,60.652441888314,60.2557614312289,60.652441888314,18624.5625869458,0.0,1.0
2025-09-09,61.021,61.1099,60.86,60.96,4376,60.5145954294769,60.6027576610641,60.3549315455002,60.4541016597715,4412.6197011627,0.0,1.0
2025-09-10,61.1513,61.39,61.08,61.2364,7302,60.6438140883724,60.880533151138,60.573105796897,60.7282078556173,7363.10536057816,0.0,1.0
2025-09-11,61.9278,62.02,61.5899,61.59,7422,61.4138700256889,61.505304871047,61.0787742095662,61.0788733796805,7484.10955713655,0.0,1.0
2025-09-12,61.7476,61.91,61.71,61.81,4157,61.235165479772,61.3962177453486,61.1978775168061,61.2970476310773,4191.78704244363,0.0,1.0
2025-09-15,61.6264,61.88,61.6,61.88,7414,61.1149713012753,61.3664667110672,61.0887903911076,61.3664667110672,7476.04261069932,0.0,1.0
2025-09-16,61.3075,61.465,61.27,61.465,8158,60.7987178068641,60.9549107368414,60.7615290140124,60.9549107368414,8226.26862936136,0.0,1.0
2025-09-17,61.26,61.7,61.07,61.46,15209,60.7516120025853,61.1879605053789,60.5631887854699,60.9499522311279,15336.2735454715,0.0,1.0
2025-09-18,61.1438,61.32,60.99,61.08,17527,60.6363763298021,60.8111140711481,60.4838526940528,60.573105796897,17673.6712756578,0.0,1.0
2025-09-19,60.4543,60.6199,60.45,60.53,3587,60.4543,60.6199,60.45,60.53,3587,0.5059,1.0
2025-09-22,60.4544,60.4544,60.07,60.07,10566,60.4544,60.4544,60.07,60.07,10566,0.0,1.0
2025-09-23,60.6551,60.69,60.5,60.63,10110,60.6551,60.69,60.5,60.63,10110,0.0,1.0
2025-09-24,60.1637,60.44,60.15,60.44,12535,60.1637,60.44,60.15,60.44,12535,0.0,1.0
2025-09-25,59.873,60.2,59.8,60.03,24620,59.873,60.2,59.8,60.03,24620,0.0,1.0
2025-09-26,60.4525,60.51,60.11,60.11,14127,60.4525,60.51,60.11,60.11,14127,0.0,1.0
2025-09-29,60.5098,60.61,60.37,60.55,22427,60.5098,60.61,60.37,60.55,22427,0.0,1.0
2025-09-30,60.9596,60.9596,60.59,60.62,8587,60.9596,60.9596,60.59,60.62,8587,0.0,1.0
2025-10-01,61.0379,61.31,60.96,61.07,28661,61.0379,61.31,60.96,61.07,28661,0.0,1.0
2025-10-02,60.7551,60.84,60.66,60.84,1823,60.7551,60.84,60.66,60.84,1823,0.0,1.0
2025-10-03,60.9811,61.27,60.98,61.18,9040,60.9811,61.27,60.98,61.18,9040,0.0,1.0
2025-10-06,60.5579,60.94,60.5579,60.91,3993,60.5579,60.94,60.5579,60.91,3993,0.0,1.0
2025-10-07,60.1753,60.395,60.1,60.16,4037,60.1753,60.395,60.1,60.16,4037,0.0,1.0
2025-10-08,59.9342,60.13,59.88,60.13,21344,59.9342,60.13,59.88,60.13,21344,0.0,1.0
2025-10-09,59.7128,59.966,59.53,59.966,51281,59.7128,59.966,59.53,59.966,51281,0.0,1.0
2025-10-10,59.0238,59.88,59.0238,59.88,4779,59.0238,59.88,59.0238,59.88,4779,0.0,1.0
2025-10-13,59.4858,59.51,59.44,59.46,5965,59.4858,59.51,59.44,59.46,5965,0.0,1.0
2025-10-14,59.8385,59.93,59.41,59.41,5671,59.8385,59.93,59.41,59.41,5671,0.0,1.0
2025-10-15,60.21,60.4,59.85,59.85,6760,60.21,60.4,59.85,59.85,6760,0.0,1.0
2025-10-16,60.2196,60.5472,60.1775,60.37,8648,60.2196,60.5472,60.1775,60.37,8648,0.0,1.0
2025-10-17,60.5603,60.5603,60.13,60.23,137314,60.5603,60.5603,60.13,60.23,137314,0.0,1.0
2025-10-20,60.88,60.88,60.64,60.75,7005,60.88,60.88,60.64,60.75,7005,0.0,1.0
2025-10-21,60.6638,60.875,60.56,60.79,3003,60.6638,60.875,60.56,60.79,3003,0.0,1.0
2025-10-22,60.875,61.005,60.66,60.75,8048,60.875,61.005,60.66,60.75,8048,0.0,1.0
2025-10-23,61.1,61.2,60.7426,61.11,7578,61.1,61.2,60.7426,61.11,7578,0.0,1.0
2025-10-24,61.1901,61.3,61.13,61.19,5508,61.1901,61.3,61.13,61.19,5508,0.0,1.0
2025-10-27,61.184,61.21,61.02,61.21,6029,61.184,61.21,61.02,61.21,6029,0.0,1.0
2025-10-28,60.4302,61.14,60.4302,61.14,10453,60.4302,61.14,60.4302,61.14,10453,0.0,1.0
2025-10-29,59.1693,60.29,59.02,60.29,8667,59.1693,60.29,59.02,60.29,8667,0.0,1.0
2025-10-30,59.2801,59.45,59.03,59.03,7660,59.2801,59.45,59.03,59.03,7660,0.0,1.0
2025-10-31,59.3001,59.3001,59.03,59.03,4773,59.3001,59.3001,59.03,59.03,4773,0.0,1.0
2025-11-03,59.2502,59.2502,58.81,59.0,21144,59.2502,59.2502,58.81,59.0,21144,0.0,1.0
2025-11-04,59.3712,59.3712,59.17,59.26,24053,59.3712,59.3712,59.17,59.26,24053,0.0,1.0
2025-11-05,59.5015,59.603,59.35,59.48,11634,59.5015,59.603,59.35,59.48,11634,0.0,1.0
2025-11-06,59.3456,59.57,59.3456,59.54,12641,59.3456,59.57,59.3456,59.54,12641,0.0,1.0
2025-11-07,59.984,59.984,59.45,59.45,10428,59.984,59.984,59.45,59.45,10428,0.0,1.0
2025-11-10,60.18,60.35,59.9,60.04,23794,60.18,60.35,59.9,60.04,23794,0.0,1.0
2025-11-11,60.7562,60.7562,60.51,60.51,7197,60.7562,60.7562,60.51,60.51,7197,0.0,1.0
2025-11-12,60.67,60.9,60.67,60.7909,12042,60.67,60.9,60.67,60.7909,12042,0.0,1.0
2025-11-13,59.9538,60.5,59.92,60.47,5481,59.9538,60.5,59.92,60.47,5481,0.0,1.0
2025-11-14,60.1496,60.1838,59.98,60.05,12942,60.1496,60.1838,59.98,60.05,12942,0.0,1.0
2025-11-17,59.7153,60.16,59.549,60.06,42192,59.7153,60.16,59.549,60.06,42192,0.0,1.0
2025-11-18,59.7201,59.8109,59.45,59.45,40428,59.7201,59.8109,59.45,59.45,40428,0.0,1.0
2025-11-19,59.3654,59.66,59.27,59.66,13810,59.3654,59.66,59.27,59.66,13810,0.0,1.0
2025-11-20,59.0287,59.72,59.0287,59.63,6702,59.0287,59.72,59.0287,59.63,6702,0.0,1.0
2025-11-21,59.7811,59.92,59.26,59.37,26562,59.7811,59.92,59.26,59.37,26562,0.0,1.0
2025-11-24,59.9815,60.015,59.785,59.88,4030,59.9815,60.015,59.785,59.88,4030,0.0,1.0
2025-11-25,60.407,60.61,60.18,60.18,6419,60.407,60.61,60.18,60.18,6419,0.0,1.0
2025-11-26,60.797,60.99,60.51,60.51,8512,60.797,60.99,60.51,60.51,8512,0.0,1.0