date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-12-08,30.1199,30.18,30.1199,30.15,1460,24.8317577275389,24.8813059876402,24.8317577275389,24.8565730791038,1770.91990355684,0.0,1.0
2010-12-09,30.29,30.32,30.2,30.32,48229,24.9719933189404,24.9967262274768,24.8977945933311,24.9967262274768,58499.7918004403,0.0,1.0
2010-12-10,30.39,30.4,30.36,30.37,1878,25.0544363473951,25.0626806502406,25.0297034388587,25.0379477417042,2277.93669786284,0.0,1.0
2010-12-13,30.55,30.58,30.55,30.58,750,25.1863451929227,25.2110781014591,25.1863451929227,25.2110781014591,909.719128539474,0.0,1.0
2010-12-14,30.6,30.6,30.6,30.6,1900,25.2275667071501,25.2275667071501,25.2275667071501,25.2275667071501,2304.6217923,0.0,1.0
2010-12-15,30.4,30.58,30.4,30.48,54000,25.0626806502406,25.2110781014591,25.0626806502406,25.1286350730044,65499.7772548421,0.0,1.0
2010-12-16,30.4,30.4,30.4,30.4,300,25.0626806502406,25.0626806502406,25.0626806502406,25.0626806502406,363.887651415789,0.0,1.0
2010-12-17,30.4,30.4,30.4,30.4,0,25.0891407402232,25.0891407402232,25.0891407402232,25.0891407402232,0,0.032095,1.0
2010-12-20,30.63,30.8,30.63,30.8,1089,25.2789598971393,25.4192610131208,25.2789598971393,25.4192610131208,1319.51908368567,0.0,1.0
2010-12-21,31.04,31.04,30.9,30.9,800,25.6173331768595,25.6173331768595,25.5017910813453,25.5017910813453,969.343679475235,0.0,1.0
2010-12-22,31.12,31.14,31.0799,31.08,3551,25.683357231439,25.6998632450839,25.650262674081,25.6503452041492,4302.67425727071,0.0,1.0
2010-12-23,31.08,31.08,31.08,31.08,600,25.6503452041492,25.6503452041492,25.6503452041492,25.6503452041492,727.007759606428,0.0,1.0
2010-12-27,30.92,30.92,30.91,30.91,3000,25.5182970949901,25.5182970949901,25.5100440881677,25.5100440881677,3635.03879803215,0.0,1.0
2010-12-28,31.02,31.02,31.02,31.02,400,25.6008271632146,25.6008271632146,25.6008271632146,25.6008271632146,484.671839737618,0.0,1.0
2010-12-29,31.101,31.101,31.101,31.101,500,25.6676765184763,25.6676765184763,25.6676765184763,25.6676765184763,605.839799672024,0.0,1.0
2010-12-30,31.1601,31.1601,31.16,31.16,1081,25.716451788797,25.716451788797,25.7163692587288,25.7163692587288,1309.82564689091,0.0,1.0
2010-12-31,31.149,31.149,31.08,31.14,650,25.7072909512241,25.7072909512241,25.6503452041492,25.6998632450839,787.591739573629,0.0,1.0
2011-01-03,31.37,31.4865,31.34,31.34,45250,25.889682402,25.9858299314815,25.8649233815327,25.8649233815327,54828.5018703182,0.0,1.0
2011-01-04,31.104,31.36,31.0,31.36,7250,25.6701524205231,25.8814293951776,25.5843211495697,25.8814293951776,8784.67709524433,0.0,1.0
2011-01-05,31.38,31.38,31.1799,31.18,1840,25.8979354088225,25.8979354088225,25.7327927423054,25.7328752723736,2229.49046279304,0.0,1.0
2011-01-06,31.26,31.41,31.26,31.32,922,25.7988993269532,25.9226944292898,25.7988993269532,25.8484173678878,1117.16859059521,0.0,1.0
2011-01-07,31.0493,31.21,31.0493,31.21,2100,25.6250084732043,25.757634292841,25.6250084732043,25.757634292841,2544.5271586225,0.0,1.0
2011-01-10,31.35,31.35,31.19,31.19,2806,25.8731763883551,25.8731763883551,25.7411282791961,25.7411282791961,3399.9729557594,0.0,1.0
2011-01-11,31.47,31.53,31.36,31.36,63734,25.9722124702244,26.0217305111591,25.8814293951776,25.8814293951776,77225.1875845936,0.0,1.0
2011-01-12,31.744,31.76,31.71,31.71,1734,26.1983448571594,26.2115496680753,26.1702846339631,26.1702846339631,2101.05242526257,0.0,1.0
2011-01-13,31.79,31.83,31.73,31.73,1973,26.2363086885426,26.2693207158324,26.1867906476079,26.1867906476079,2390.6438495058,0.0,1.0
2011-01-14,31.83,31.83,31.83,31.83,200,26.2693207158324,26.2693207158324,26.2693207158324,26.2693207158324,242.335919868809,0.0,1.0
2011-01-18,31.83,31.83,31.83,31.83,0,26.2693207158324,26.2693207158324,26.2693207158324,26.2693207158324,0,0.0,1.0
2011-01-19,31.83,31.83,31.83,31.83,0,26.2693207158324,26.2693207158324,26.2693207158324,26.2693207158324,0,0.0,1.0
2011-01-20,31.376,31.55,31.376,31.54,1700,25.8946342060935,26.038236524804,25.8946342060935,26.0299835179815,2059.85531888488,0.0,1.0
2011-01-21,31.42,31.55,31.4,31.55,52395,25.9309474361122,26.038236524804,25.9144414224674,26.038236524804,63485.9526076314,0.0,1.0
2011-01-24,31.67,31.68,31.6105,31.6105,6083,26.1372726066733,26.1455256134957,26.0881672160798,26.0881672160798,7370.64700280983,0.0,1.0
2011-01-25,31.5,31.57,31.5,31.57,320,25.9969714906918,26.0547425384489,25.9969714906918,26.0547425384489,387.737471790094,0.0,1.0
2011-01-26,31.94,31.94,31.75,31.88,3630,26.3601037908792,26.3601037908792,26.2032966612528,26.3105857499446,4398.39694561889,0.0,1.0
2011-01-27,32.1,32.1,32.07,32.08,2850,26.4921519000383,26.4921519000383,26.467392879571,26.4756458863934,3453.28685813053,0.0,1.0
2011-01-28,31.52,32.08,31.52,32.08,7925,26.0134775043367,26.4756458863934,26.0134775043367,26.4756458863934,9602.56082480155,0.0,1.0
2011-01-31,31.8199,31.91,31.8199,31.91,3207,26.2609851789417,26.3353447704119,26.2609851789417,26.3353447704119,3885.85647509635,0.0,1.0
2011-02-01,32.26,32.26,32.19,32.19,690,26.6242000091974,26.6242000091974,26.5664289614403,26.5664289614403,836.05892354739,0.0,1.0
2011-02-02,32.26,32.26,32.26,32.26,0,26.6242000091974,26.6242000091974,26.6242000091974,26.6242000091974,0,0.0,1.0
2011-02-03,32.09,32.3,32.09,32.3,602,26.4838988932158,26.6572120364871,26.4838988932158,26.6572120364871,729.431118805117,0.0,1.0
2011-02-04,32.47,32.47,32.28,32.43,2614,26.7975131524686,26.7975131524686,26.6407060228422,26.7645011251789,3167.33047268534,0.0,1.0
2011-02-07,32.724,32.77,32.66,32.66,4696,27.0071395257587,27.0451033571419,26.954320282095,26.954320282095,5690.04739851963,0.0,1.0
2011-02-08,32.79,32.79,32.7051,32.7051,2602,27.0616093707868,27.0616093707868,26.9915413428642,26.9915413428642,3152.7903174932,0.0,1.0
2011-02-09,32.7,32.7,32.7,32.7,150,26.9873323093848,26.9873323093848,26.9873323093848,26.9873323093848,181.751939901607,0.0,1.0
2011-02-10,32.83,32.83,32.74,32.74,5520,27.0946213980765,27.0946213980765,27.0203443366746,27.0203443366746,6688.47138837914,0.0,1.0
2011-02-11,33.0899,33.09,32.78,32.78,1600,27.3091170453918,27.30919957546,27.0533563639643,27.0533563639643,1938.68735895047,0.0,1.0
2011-02-14,33.23,33.23,33.13,33.13,325,27.4247416709742,27.4247416709742,27.3422116027498,27.3422116027498,393.795869786815,0.0,1.0
2011-02-15,33.14,33.14,33.14,33.14,100,27.3504646095722,27.3504646095722,27.3504646095722,27.3504646095722,121.167959934405,0.0,1.0
2011-02-16,33.38,33.42,33.32,33.33,853,27.5485367733108,27.5815488006006,27.4990187323762,27.5072717391986,1033.56269824047,0.0,1.0
2011-02-17,33.64,33.64,33.3799,33.38,500,27.7631149506943,27.7631149506943,27.5484542432426,27.5485367733108,605.839799672024,0.0,1.0
2011-02-18,33.61,33.61,33.6,33.6,7458,27.738355930227,27.738355930227,27.7301029234046,27.7301029234046,9036.7064519079,0.0,1.0
2011-02-22,32.7813,33.34,32.7813,33.2,3810,27.0544292548513,27.5155247460211,27.0544292548513,27.3999826505069,4616.49927350081,0.0,1.0
2011-02-23,32.55,32.69,32.29,32.69,1850,26.8635372070482,26.9790793025624,26.6489590296647,26.9790793025624,2241.60725878648,0.0,1.0
2011-02-24,32.6,32.6,32.53,32.6,350,26.9048022411604,26.9048022411604,26.8470311934033,26.9048022411604,424.087859770416,0.0,1.0
2011-02-25,33.0074,33.0074,32.78,32.78,8164,27.2410297391067,27.2410297391067,27.0533563639643,27.0533563639643,9892.15224904478,0.0,1.0
2011-02-28,33.1699,33.22,33.1699,33.2199,2200,27.3751410999713,27.4164886641518,27.3751410999713,27.4164061340835,2665.69511855691,0.0,1.0
2011-03-01,32.61,32.78,32.61,32.78,825,26.9130552479828,27.0533563639643,26.9130552479828,27.0533563639643,999.635669458839,0.0,1.0
2011-03-02,32.78,32.78,32.78,32.78,150,27.0533563639643,27.0533563639643,27.0533563639643,27.0533563639643,181.751939901607,0.0,1.0
2011-03-03,33.31,33.34,33.19,33.19,1957,27.4907657255538,27.5155247460211,27.3917296436844,27.3917296436844,2371.25697591629,0.0,1.0
2011-03-04,33.05,33.3,32.95,33.3,81936,27.2761875481703,27.4825127187313,27.1936574799458,27.4825127187313,99280.1796518536,0.0,1.0
2011-03-07,33.14,33.14,33.14,33.14,200,27.3504646095722,27.3504646095722,27.3504646095722,27.3504646095722,242.33591986881,0.0,1.0
2011-03-08,33.11,33.1286,32.74,32.85,30978,27.3257055891049,27.3410561817947,27.0203443366746,27.1111274117214,37535.4106284799,0.0,1.0
2011-03-09,32.99,33.02,32.87,32.99,2140,27.2266695072356,27.2514285277029,27.1276334253663,27.2266695072356,2592.99434259626,0.0,1.0
2011-03-10,32.3992,32.71,32.3992,32.71,1978,26.7390818641657,26.9955853162072,26.7390818641657,26.9955853162072,2396.70224750253,0.0,1.0
2011-03-11,32.59,32.67,32.25,32.25,3218,26.8965492343379,26.9625732889175,26.6159470023749,26.6159470023749,3899.18495068915,0.0,1.0
2011-03-14,32.44,32.57,32.44,32.57,565,26.7727541320013,26.8800432206931,26.7727541320013,26.8800432206931,684.598973629386,0.0,1.0
2011-03-15,32.42,32.42,31.81,31.81,2782,26.7562481183564,26.7562481183564,26.2528147021875,26.2528147021875,3370.89264537514,0.0,1.0
2011-03-16,32.1,32.38,32.1,32.24,1766,26.4921519000383,26.7232360910667,26.4921519000383,26.6076939955525,2139.82617244158,0.0,1.0
2011-03-17,32.17,32.32,32.12,32.32,4899,26.5499229477954,26.673718050132,26.5086579136832,26.673718050132,5936.01835718648,0.0,1.0
2011-03-18,32.226,32.55,32.215,32.55,23817,26.6411648900216,26.9090149931795,26.6320712136798,26.9090149931795,28809.8003660296,0.054556,1.0
2011-03-21,32.88,32.8892,32.85,32.8892,600,27.1818252834329,27.189430903646,27.1570243479553,27.189430903646,725.779074594525,0.0,1.0
2011-03-22,32.71,32.82,32.71,32.8199,1300,27.0412866490599,27.1322234124777,27.0412866490599,27.1321407426928,1572.52132828814,0.0,1.0
2011-03-23,32.8,32.87,32.4999,32.5399,12227,27.1156894554927,27.1735583049404,26.8675974309319,26.900665344902,14790.1679084454,0.0,1.0
2011-03-24,33.1699,33.17,32.99,33.01,3130,27.4214849899313,27.4215676597162,27.2727620468507,27.2892960038358,3786.14750580144,0.0,1.0
2011-03-25,33.39,33.39,33.278,33.278,4597,27.6034411865519,27.6034411865519,27.5108510274355,27.5108510274355,5560.67734318504,0.0,1.0
2011-03-28,33.3056,33.49,33.3056,33.4899,2250,27.5336678880749,27.6861109714771,27.5336678880749,27.6860283016922,2721.67152972947,0.0,1.0
2011-03-29,33.48,33.48,33.3599,33.36,4820,27.6778439929846,27.6778439929846,27.5785575812893,27.5786402510743,5830.42523257602,0.0,1.0
2011-03-30,33.84,33.84,33.6988,33.7,5000,27.9754552187156,27.9754552187156,27.8587254824011,27.8597175198202,6048.15895495438,0.0,1.0
2011-03-31,33.88,33.884,33.8,33.8,3235,28.0085231326857,28.0118299240828,27.9423873047455,27.9423873047455,3913.15884385549,0.0,1.0
2011-04-01,34.14,34.17,34.06,34.13,1504,28.2234645734915,28.2482655089691,28.1573287455512,28.2151975949989,1819.28621365027,0.0,1.0
2011-04-04,34.02,34.23,34.02,34.23,8879,28.1242608315811,28.2978673799242,28.1242608315811,28.2978673799242,10740.320672208,0.0,1.0
2011-04-05,34.2001,34.2169,34.09,34.09,9957,28.2731491142316,28.287037638099,28.1821296810288,28.1821296810288,12044.3037428961,0.0,1.0
2011-04-06,34.2399,34.2928,34.1199,34.2928,10087,28.3060516886318,28.3497840048573,28.2068479467215,28.3497840048573,12201.555875725,0.0,1.0
2011-04-07,34.14,34.165,34.0,34.0947,3092,28.2234645734915,28.2441320197228,28.1077268745961,28.1860151609203,3740.18149774378,0.0,1.0
2011-04-08,33.7999,34.3,33.7999,34.3,8496,27.9423046349606,28.3557362293719,27.9423046349606,28.3557362293719,10277.0316962585,0.0,1.0
2011-04-11,33.7301,33.96,33.7162,33.88,11369,27.8846011250827,28.074658960626,27.8731100249781,28.0085231326857,13752.3038317753,0.0,1.0
2011-04-12,33.37,33.56,33.34,33.56,1515,27.5869072295668,27.7439798209248,27.5621062940892,27.7439798209248,1832.59216335118,0.0,1.0
2011-04-13,33.51,33.62,33.41,33.62,3438,27.7026449284622,27.79358169188,27.6199751435369,27.79358169188,4158.71409742663,0.0,1.0
2011-04-14,33.47,33.5,33.29,33.29,10034,27.6695770144921,27.6943779499697,27.5207714016266,27.5207714016266,12137.4453908024,0.0,1.0
2011-04-15,33.81,33.83,33.56,33.62,4025,27.950654283238,27.9671882402231,27.7439798209248,27.79358169188,4868.76795873828,0.0,1.0
2011-04-18,33.396,33.56,33.2066,33.56,10909,27.6084013736474,27.7439798209248,27.4518248009989,27.7439798209248,13195.8732079194,0.0,1.0
2011-04-19,33.52,33.53,33.3599,33.39,8922,27.7109119069547,27.7191788854472,27.5785575812893,27.6034411865519,10792.3348392206,0.0,1.0
2011-04-20,34.0235,34.05,33.97,33.99,9125,28.1271542740535,28.1490617670587,28.0829259391185,28.0994598961035,11037.8900927917,0.0,1.0
2011-04-21,34.262,34.27,34.12,34.1235,4171,28.3243217111003,28.3309352938943,28.2069306165064,28.2098240589788,5045.37420022294,0.0,1.0
2011-04-25,34.2508,34.31,34.2508,34.31,1600,28.3150626951887,28.3640032078645,28.3150626951887,28.3640032078645,1935.4108655854,0.0,1.0
2011-04-26,34.5,34.56,34.35,34.38,9634,28.5210757992225,28.5706776701777,28.3970711218346,28.4218720573122,11653.5926744061,0.0,1.0
2011-04-27,34.75,34.75,34.45,34.47,24288,28.7277502615357,28.7277502615357,28.4797409067599,28.4962748637449,29379.5369395864,0.0,1.0
2011-04-28,34.78,34.86,34.69,34.76,38696,28.7525511970133,28.8186870249535,28.6781483905805,28.7360172400282,46807.9117841829,0.0,1.0
2011-04-29,34.88,34.96,34.81,34.86,10806,28.8352209819386,28.9013568098788,28.7773521324909,28.8186870249535,13071.2811334474,0.0,1.0
2011-05-02,34.82,35.13,34.77,34.97,38672,28.7856191109834,29.0418954442518,28.7442842185208,28.9096237883713,46778.8806211991,0.0,1.0
2011-05-03,34.47,34.77,34.33,34.77,15896,28.4962748637449,28.7442842185208,28.3805371648495,28.7442842185208,19228.306949591,0.0,1.0
2011-05-04,34.22,34.24,34.08,34.24,16764,28.2896004014317,28.3061343584168,28.1738627025363,28.3061343584168,20278.267344171,0.0,1.0
2011-05-05,34.0464,34.22,33.85,34.0,5040,28.1460856548014,28.2896004014317,27.9837221972082,28.1077268745961,6096.54422659401,0.0,1.0
2011-05-06,34.25,34.5,34.15,34.37,28554,28.3144013369093,28.5210757992225,28.231731551984,28.4136050788196,34539.8261599534,0.0,1.0
2011-05-09,34.4835,34.5,34.24,34.2708,11321,28.5074352847098,28.5210757992225,28.3061343584168,28.3315966521737,13694.2415058077,0.0,1.0
2011-05-10,34.82,34.92,34.64,34.64,8467,28.7856191109834,28.8682888959087,28.6368134981179,28.6368134981179,10241.9523743197,0.0,1.0
2011-05-11,34.427,34.77,34.378,34.77,5468,28.460726856227,28.7442842185208,28.4202186616136,28.7442842185208,6614.26663313811,0.0,1.0
2011-05-12,34.66,34.75,34.24,34.2744,3270,28.6533474551029,28.7277502615357,28.3061343584168,28.3345727644311,3955.49595654017,0.0,1.0
2011-05-13,34.4499,34.71,34.4,34.71,3038,28.4796582369749,28.6946823475656,28.4384060142972,28.6946823475656,3674.86138103028,0.0,1.0
2011-05-16,34.1,34.53,34.1,34.3301,10130,28.1903966595214,28.5458767347001,28.1903966595214,28.3806198346344,12253.5700427375,0.0,1.0
2011-05-17,33.99,34.11,33.77,34.0,14189,28.0994598961035,28.1986636380139,27.9175863692679,28.1077268745961,17163.4654823696,0.0,1.0
2011-05-18,34.488,34.49,34.25,34.28,5519,28.5111554250315,28.51280882073,28.3144013369093,28.3392022723869,6675.95785447863,0.0,1.0
2011-05-19,34.498,34.68,34.498,34.68,2060,28.519422403524,28.669881412088,28.519422403524,28.669881412088,2491.8414894412,0.0,1.0
2011-05-20,34.2256,34.46,34.2256,34.46,1265,28.2942299093875,28.4880078852524,28.2942299093875,28.4880078852524,1530.18421560346,0.0,1.0
2011-05-23,33.9,33.99,33.8,33.94,43199,28.0250570896708,28.0994598961035,27.9423873047455,28.0581250036409,52254.8837390148,0.0,1.0
2011-05-24,33.82,33.99,33.8,33.96,5984,27.9589212617306,28.0994598961035,27.9423873047455,28.074658960626,7238.43663728939,0.0,1.0
2011-05-25,34.03,34.03,33.83,33.83,775,28.1325278100737,28.1325278100737,27.9671882402231,27.9671882402231,937.464638017927,0.0,1.0
2011-05-26,34.268,34.268,34.02,34.02,17937,28.3292818981958,28.3292818981958,28.1242608315811,28.1242608315811,21697.1654350033,0.0,1.0
2011-05-27,34.46,34.5447,34.46,34.5447,2100,28.4880078852524,28.5580291930841,28.4880078852524,28.5580291930841,2540.22676108084,0.0,1.0
2011-05-31,34.67,34.86,34.52,34.86,10032,28.6616144335955,28.8186870249535,28.5376097562075,28.8186870249535,12135.0261272204,0.0,1.0
2011-06-01,34.004,34.6699,34.004,34.6699,1053,28.1110336659931,28.6615317638105,28.1110336659931,28.6615317638105,1273.74227591339,0.0,1.0
2011-06-02,33.97,34.13,33.8699,34.11,78567,28.0829259391185,28.2151975949989,28.0001734844083,28.1986636380139,95037.14092278,0.0,1.0
2011-06-03,33.734,33.74,33.31,33.31,6677,27.8878252466948,27.8927854337903,27.5373053586116,27.5373053586116,8076.71146844608,0.0,1.0
2011-06-06,33.012,33.32,33.0,33.32,3166,27.2909493995343,27.5455723371042,27.2810290253433,27.5455723371042,3829.69425027711,0.0,1.0
2011-06-07,33.31,33.37,33.1575,33.1575,2959,27.5373053586116,27.5869072295668,27.4112339366006,27.4112339366006,3579.300469542,0.0,1.0
2011-06-08,32.85,32.8638,32.82,32.82,2184,27.1570243479553,27.168432778275,27.1322234124777,27.1322234124777,2641.83583152407,0.0,1.0
2011-06-09,33.1452,33.1608,32.89,33.02,31917,27.4010655530548,27.4139620395031,27.1900922619254,27.2975629823283,38607.8178730557,0.0,1.0
2011-06-10,32.6001,32.84,32.6,32.82,17908,26.950432555427,27.1487573694628,26.9503498856421,27.1322234124777,21662.0861130646,0.0,1.0
2011-06-13,32.6108,32.65,32.36,32.65,4176,26.959278222414,26.9916847781048,26.7519424018214,26.9916847781048,5051.4223591779,0.0,1.0
2011-06-14,33.0999,33.0999,32.88,32.88,605,27.3636161404836,27.3636161404836,27.1818252834329,27.1818252834329,731.82723354948,0.0,1.0
2011-06-15,32.5599,32.9,32.5,32.9,2033,26.9171993018871,27.198359240418,26.8676801007168,27.198359240418,2459.18143108445,0.0,1.0
2011-06-16,32.26,32.69,32.26,32.65,20232,26.6692726168962,27.0247526920749,26.6692726168962,26.9916847781048,24473.2703953273,0.0,1.0
2011-06-17,32.4899,32.69,32.4899,32.69,823,26.9171273791742,27.0829055806637,26.9171273791742,27.0829055806637,993.389351074964,0.069913,1.0
2011-06-20,32.664,32.696,32.49,32.51,3311,27.061365184668,27.087876441278,26.9172102268511,26.9337797622324,3996.49105882043,0.0,1.0
2011-06-21,33.2834,33.32,32.87,32.87,4047,27.5745236954255,27.6048459451732,27.232031399095,27.232031399095,4884.86841288018,0.0,1.0
2011-06-22,33.2,33.49,33.2,33.32,217252,27.5054287328857,27.7456869959139,27.5054287328857,27.6048459451732,262230.647994822,0.0,1.0
2011-06-23,33.099,33.099,32.559,32.62,2815,27.4217525792104,27.4217525792104,26.9743751239164,27.0249122068293,3397.80197238885,0.0,1.0
2011-06-24,32.97,32.98,32.9225,32.98,2620,27.3148790760013,27.3231638436919,27.2755264294708,27.3231638436919,3162.43025494095,0.0,1.0
2011-06-27,33.05,33.05,32.87,32.95,2007,27.3811572175263,27.3811572175263,27.232031399095,27.29830954062,2422.51813804065,0.0,1.0
2011-06-28,33.43,33.43,33.09,33.09,1223,27.6959783897702,27.6959783897702,27.4142962882888,27.4142962882888,1476.20313045526,0.0,1.0
2011-06-29,33.77,33.86,33.6899,33.69,5918,27.9776604912515,28.0522234004672,27.9112995020496,27.9113823497265,7143.22986593152,0.0,1.0
2011-06-30,34.05,34.11,34.01,34.01,71092,28.2096339865891,28.2593425927329,28.1764949158266,28.1764949158266,85810.4930092604,0.0,1.0
2011-07-01,34.572,34.58,34.03,34.05,3662,28.6420988600399,28.6487266741924,28.1930644512078,28.2096339865891,4420.16015022663,0.0,1.0
2011-07-05,34.5521,34.67,34.48,34.67,13699,28.6256121723356,28.7232895834081,28.5658789972861,28.7232895834081,16535.1649093267,0.0,1.0
2011-07-06,34.64,34.66,34.4,34.4,5773,28.6984352803362,28.7150048157174,28.4996008557611,28.4996008557611,6968.20987090615,0.0,1.0
2011-07-07,35.007,35.07,34.89,34.96,37123,29.0024862545822,29.0546802910332,28.9055544726019,28.9635478464363,44808.7398298371,0.0,1.0
2011-07-08,34.72,34.72,34.48,34.61,22947,28.7647134218612,28.7647134218612,28.5658789972861,28.6735809772643,27697.8194885993,0.0,1.0
2011-07-11,33.916,34.1,33.916,34.1,9916,28.0986180995347,28.2510578250422,28.0986180995347,28.2510578250422,11968.9535908376,0.0,1.0
2011-07-12,33.897,34.089,33.897,33.91,9864,28.0828770409225,28.2419445805826,28.0828770409225,28.0936472389203,11906.1877995182,0.0,1.0
2011-07-13,33.969,34.364,33.94,34.0,12627,28.142527368295,28.4697756920748,28.1185015419922,28.168210148136,15241.2239805876,0.0,1.0
2011-07-14,33.5901,34.05,33.56,34.05,6231,27.8286175204971,28.2096339865891,27.8036803697483,28.2096339865891,7521.0316482966,0.0,1.0
2011-07-15,33.86,33.86,33.65,33.75,117254,28.0522234004672,28.0522234004672,27.878243278964,27.9610909558703,141529.617218644,0.0,1.0
2011-07-18,33.38,33.65,33.24,33.65,3000,27.654554551317,27.878243278964,27.5385678036482,27.878243278964,3621.10334535224,0.0,1.0
2011-07-19,34.03,34.05,33.7,33.72,1910,28.1930644512078,28.2096339865891,27.9196671174171,27.9362366527984,2305.43579654093,0.0,1.0
2011-07-20,33.99,34.109,33.91,34.1,11095,28.1599253804453,28.2585141159638,28.0936472389203,28.2510578250422,13392.047205561,0.0,1.0
2011-07-21,34.41,34.42,34.13,34.16,23115,28.5078856234517,28.5161703911423,28.2759121281141,28.300766431186,27900.601275939,0.0,1.0
2011-07-22,34.48,34.52,34.36,34.36,15164,28.5658789972861,28.5990180680486,28.4664617849986,28.4664617849986,18303.4703763071,0.0,1.0
2011-07-25,34.23,34.4,34.08,34.11,6389,28.3587598050204,28.4996008557611,28.234488289661,28.2593425927329,7711.74309115182,0.0,1.0
2011-07-26,34.02,34.22,34.0,34.22,3899,28.1847796835172,28.3504750373298,28.168210148136,28.3504750373298,4706.22731450946,0.0,1.0
2011-07-27,33.17,33.72,33.15,33.7,14743,27.4805744298138,27.9362366527984,27.4640048944326,27.9196671174171,17795.3088735094,0.0,1.0
2011-07-28,33.0,33.42,33.0,33.37,1804,27.3397333790731,27.6876936220795,27.3397333790731,27.6462697836264,2177.49014500515,0.0,1.0
2011-07-29,32.85,33.05,32.46,32.57,14723,27.2154618637137,27.3811572175263,26.8923559237792,26.9834883683761,17771.1681845403,0.0,1.0
2011-08-01,32.7,33.28,32.4289,33.16,34853,27.0911903483543,27.5717068744107,26.8665902962614,27.4722896621232,42068.7716318538,0.0,1.0
2011-08-02,31.73,32.64,31.7,32.63,15706,26.2875678823634,27.0414817422105,26.2627135792915,27.0331969745199,18957.6830473674,0.0,1.0
2011-08-03,31.81,31.81,30.94,31.6,89201,26.3538460238884,26.3538460238884,25.6330712348037,26.1798659023852,107668.679836255,0.0,1.0
2011-08-04,29.898,31.05,29.88,31.0,38215,24.7697984414403,25.7242036794006,24.7548858595971,25.6827798409475,46126.8214475452,0.0,1.0
2011-08-05,29.51,30.239,28.7,30.2,156174,24.4483494550439,25.0523090196907,23.777283272103,25.0199984256972,188507.397952347,0.0,1.0
2011-08-08,27.25,28.77,27.16,28.5,253521,22.5759919569619,23.8352766459374,22.5014290477463,23.6115879182904,306008.580405682,0.0,1.0
2011-08-09,28.9,28.9,27.18,27.77,215773,23.9429786259156,23.9429786259156,22.5179985831275,23.0067998768746,260445.444045563,0.0,1.0
2011-08-10,28.1512,28.63,28.0201,28.12,26913,23.3226152212413,23.7192898982686,23.2140019168172,23.2967667460466,32484.918111155,0.0,1.0
2011-08-11,29.21,29.21,27.97,28.1,11800,24.199806424325,24.199806424325,23.1724952306871,23.2801972106653,14243.0064917188,0.0,1.0
2011-08-12,29.41,29.59,29.172,29.56,18151,24.3655017781376,24.5146275965689,24.1683243071007,24.489773293497,21908.8822738295,0.0,1.0
2011-08-15,30.2,30.2,29.73,29.78,55409,25.0199984256972,25.0199984256972,24.6306143442377,24.6720381826909,66880.5717542075,0.0,1.0
2011-08-16,29.9,30.03,29.66,29.84,97243,24.7714553949784,24.8791573749566,24.5726209704033,24.7217467888346,117375.650870696,0.0,1.0
2011-08-17,29.71,30.1,29.5575,30.1,40371,24.6140448088565,24.937150748791,24.4877021015744,24.937150748791,48729.187718405,0.0,1.0
2011-08-18,28.02,28.63,28.0099,28.58,110532,23.2139190691403,23.7192898982686,23.2055514537727,23.6778660598155,133415.931656158,0.0,1.0
2011-08-19,27.859,28.3925,27.83,28.05,9082,23.0805343093212,23.5225266656162,23.0565084830183,23.2387733722122,10962.2868608297,0.0,1.0
2011-08-22,27.725,28.33,27.61,28.33,13150,22.9695184222668,23.4707468675498,22.8742435938245,23.4707468675498,15872.5029971273,0.0,1.0
2011-08-23,28.75,28.75,27.68,27.73,42653,23.8187071105561,23.8187071105561,22.9322369676589,22.9736608061121,51483.6403297698,0.0,1.0
2011-08-24,28.61,28.75,28.5799,28.73,1675,23.7027203628874,23.8187071105561,23.6777832121386,23.8021375751749,2021.782701155,0.0,1.0
2011-08-25,28.71,29.38,28.4899,29.38,16132,23.7855680397936,24.3406474750657,23.6032203029229,24.3406474750657,19471.8797224075,0.0,1.0
2011-08-26,29.13,29.17,27.98,28.26,22259,24.1335282828,24.1666673535625,23.1807799983778,23.4127534937154,26867.3797880652,0.0,1.0
2011-08-29,30.24,30.24,29.75,29.75,4564,25.0531374964598,25.0531374964598,24.647183879619,24.647183879619,5508.90522272919,0.0,1.0
2011-08-30,30.44,30.64,29.94,30.08,176989,25.2188328502723,25.3845282040849,24.8045944657409,24.9205812134097,213631.819996849,0.0,1.0
2011-08-31,30.54,31.01,30.345,30.71,116185,25.3016805271786,25.6910646086381,25.1401275572113,25.4425215779193,140239.29739325,0.0,1.0
2011-09-01,30.13,30.99,30.09,30.66,31177,24.9620050518628,25.6744950732569,24.9288659811003,25.4010977394661,37631.712999349,0.0,1.0
2011-09-02,29.32,29.68,29.21,29.55,104043,24.290938868922,24.5891905057846,24.199806424325,24.4814885258064,125583.485120161,0.0,1.0
2011-09-06,29.1,29.12,28.4599,28.5,28861,24.1086739797281,24.1252435151094,23.578365999851,23.6115879182904,34836.221216737,0.0,1.0
2011-09-07,30.12,30.12,29.56,29.56,9154,24.9537202841722,24.9537202841722,24.489773293497,24.489773293497,11049.1933411181,0.0,1.0
2011-09-08,29.74,30.26,29.7,29.91,25583,24.6388991119283,25.069707031841,24.6057600411658,24.779740162669,30879.5622947155,0.0,1.0
2011-09-09,28.97,29.479,28.74,29.3,21359,24.00097199975,24.4226666752029,23.8104223428655,24.2743693335407,25781.0487844594,0.0,1.0
2011-09-12,29.01,29.01,28.378,28.882,23250,24.0341110705125,24.0341110705125,23.5105137524648,23.9280660440724,28063.5509264798,0.0,1.0
2011-09-13,29.49,29.49,29.07,29.11,15842,24.4317799196626,24.4317799196626,24.0838196766562,24.1169587474188,19121.8397323567,0.0,1.0
2011-09-14,29.89,30.14,29.28,29.62,11523,24.7631706272878,24.9702898195535,24.2577997981594,24.5394818996408,13908.6579494979,0.0,1.0
2011-09-15,30.27,30.27,29.99,30.07,24966,25.0779917995316,25.0779917995316,24.846018304194,24.9122964457191,30134.8220400214,0.0,1.0
2011-09-16,30.26,30.3,30.1,30.27,7374,25.1154985998207,25.1486982014067,24.9827001934766,25.1237985002172,8884.4439664675,0.055272,1.0
2011-09-19,29.819,29.82,29.54,29.54,3790,24.7494729923348,24.7503029823745,24.5179057712724,24.5179057712724,4566.3198580027,0.0,1.0
2011-09-20,29.721,30.12,29.721,30.11,11411,24.6681339684491,24.9992999942696,24.6681339684491,24.9910000938731,13748.3577571685,0.0,1.0
2011-09-21,28.71,29.66,28.71,29.65,4245,23.8290140383626,24.6175045760304,23.8290140383626,24.6092046756339,5114.51920771014,0.0,1.0
2011-09-22,27.6,27.91,27.321,27.74,100823,22.9077250943506,23.1650220066422,22.6761578732882,23.0239236999017,121474.951726493,0.0,1.0
2011-09-23,27.8,27.84,27.6,27.6,13931,23.0737231022807,23.1069227038667,22.9077250943506,22.9077250943506,16784.5387709329,0.0,1.0
2011-09-26,27.96,28.13,27.5704,28.13,8341,23.2065215086248,23.3476198153653,22.883157389177,23.3476198153653,10049.5181888128,0.0,1.0
2011-09-27,28.85,29.4,28.85,29.0501,34230,23.9452126439136,24.4017071657213,23.9452126439136,24.1112936508476,41241.4587702988,0.0,1.0
2011-09-28,28.1,28.9512,28.1,28.94,8939,23.3227201141758,24.0292076359262,23.3227201141758,24.0199117474821,10770.008762714,0.0,1.0
2011-09-29,28.14,28.4,27.619,28.4,8706,23.3559197157618,23.5717171260709,22.923494905104,23.5717171260709,10489.2825023144,0.0,1.0
2011-09-30,27.4401,27.93,27.4401,27.64,14177,22.7750096870105,23.1816218074353,22.7750096870105,22.9409246959366,17080.9278698956,0.0,1.0
2011-10-03,26.17,27.51,26.11,26.96,71043,21.7208393376506,22.8330259907821,21.6710399352716,22.3765314689744,85595.0030797059,0.0,1.0
2011-10-04,26.05,26.48,25.67,25.94,76210,21.6212405328925,21.9781362499422,21.3058443178254,21.529941628531,91820.3789916586,0.0,1.0
2011-10-05,27.75,27.75,26.82,26.96,24980,23.0322236002982,23.0322236002982,22.2603328634233,22.3765314689744,30096.7467158067,0.0,1.0
2011-10-06,28.41,28.41,27.64,27.64,43583,23.5800170264674,23.5800170264674,22.9409246959366,22.9409246959366,52510.2686995599,0.0,1.0
2011-10-07,28.0499,28.55,27.85,28.49,36485,23.2811376131893,23.6962156320185,23.1152226042632,23.6464162296395,43958.3588441237,0.0,1.0
2011-10-10,28.98,28.98,28.69,28.88,15253,24.0531113490682,24.0531113490682,23.8124142375695,23.9701123451031,18377.3289694235,0.0,1.0
2011-10-11,29.03,29.078,28.7399,28.74,22155,24.0946108510507,24.1344503729539,23.8538307405481,23.8539137395521,26693.091412678,0.0,1.0
2011-10-12,29.4,29.71,29.3,29.3,3738,24.4017071657213,24.6590040780129,24.3187081617563,24.3187081617563,4503.66850375042,0.0,1.0
2011-10-13,29.44,29.5088,28.9536,29.15,13761,24.4349067673073,24.4920100820353,24.0311996120214,24.1942096558087,16579.7170358774,0.0,1.0
2011-10-14,29.97,29.98,29.58,29.98,7868,24.874801488322,24.8831013887185,24.5511053728584,24.8831013887185,9479.63183186419,0.0,1.0
2011-10-17,29.269,29.5432,29.269,29.54,1082,24.2929784705271,24.5205617393993,24.2929784705271,24.5179057712724,1303.63010194167,0.0,1.0
2011-10-18,29.97,29.97,28.94,29.32,10948,24.874801488322,24.874801488322,24.0199117474821,24.3353079625493,13190.5197375762,0.0,1.0
2011-10-19,29.522,30.01,29.522,29.78,7621,24.5029659505587,24.9080010899081,24.5029659505587,24.7171033807885,9182.03789916583,0.0,1.0
2011-10-20,29.5,29.5375,29.25,29.47,5012,24.4847061696864,24.5158307961732,24.2772086597738,24.4598064684968,6038.62668293126,0.0,1.0
2011-10-21,30.1952,30.31,29.96,30.04,61235,25.0617152452513,25.1569981018032,24.8665015879255,24.9329007910976,73777.9938007375,0.0,1.0
2011-10-24,30.99,31.12,30.24,30.24,89669,25.7213913287654,25.82929003392,25.0988987990276,25.0988987990276,108036.236239378,0.0,1.0
2011-10-25,30.3,30.83,30.3,30.66,41321,25.1486982014067,25.5885929224214,25.1486982014067,25.4474946156808,49784.9347895856,0.0,1.0
2011-10-26,30.83,30.83,30.2892,30.77,20756,25.5885929224214,25.5885929224214,25.1397343089784,25.5387935200423,25007.5290165446,0.0,1.0
2011-10-27,31.91,32.28,31.43,31.98,260384,26.4849821652438,26.7920784799144,26.0865869462116,26.5430814680193,313719.427415877,0.0,1.0
2011-10-28,32.06,32.1192,31.88,31.96,29820,26.6094806711913,26.6586160815386,26.4600824640543,26.5264816672263,35928.1419962113,0.0,1.0
2011-10-31,31.33,31.83,31.2888,31.83,31776,26.0035879422466,26.4185829620718,25.969392352613,26.4185829620718,38284.7967830854,0.0,1.0
2011-11-01,30.22,30.58,30.07,30.2,56737,25.0822989982346,25.3810954125088,24.9578004922871,25.0656991974416,68358.6516579154,0.0,1.0
2011-11-02,30.8,30.92,30.5545,30.79,25708,25.5636932212319,25.6632920259899,25.3599306664977,25.5553933208354,30973.8656753386,0.0,1.0
2011-11-03,31.49,31.53,30.8047,31.2,12309,26.1363863485906,26.1695859501766,25.5675941744182,25.895689237092,14830.298451756,0.0,1.0
2011-11-04,31.5,31.55,31.0956,31.0956,5458,26.1446862489871,26.1861857509696,25.8090382769525,25.8090382769525,6575.98252901814,0.0,1.0
2011-11-07,31.51,31.51,31.14,31.44,7964,26.1529861493836,26.1529861493836,25.845889834713,26.0948868466081,9595.29587048378,0.0,1.0
2011-11-08,31.84,31.84,31.39,31.73,25720,26.4268828624683,26.4268828624683,26.0533873446256,26.3355839581067,30988.323680166,0.0,1.0
2011-11-09,30.529,31.06,30.529,31.06,6332,25.3387659204866,25.779490631541,25.3387659204866,25.779490631541,7629.00721395068,0.0,1.0
2011-11-10,30.8,30.89,30.63,30.89,13513,25.5636932212319,25.6383923248004,25.4225949144913,25.6383923248004,16280.9182694434,0.0,1.0
2011-11-11,31.42,31.5,31.22,31.22,5461,26.0782870458151,26.1446862489871,25.912289037885,25.912289037885,6579.597030225,0.0,1.0
2011-11-14,31.18,31.34,31.0,31.26,6697,25.879089436299,26.0118878426431,25.7296912291619,25.945488639471,8068.77152745226,0.0,1.0
2011-11-15,31.29,31.39,31.029,31.09,1845,25.9703883406605,26.0533873446256,25.7537609403118,25.8043903327305,2222.91824222032,0.0,1.0
2011-11-16,30.84,31.34,30.84,31.04,35955,25.5968928228179,26.0118878426431,25.5968928228179,25.7628908307479,43319.7969642446,0.0,1.0
2011-11-17,30.21,30.86,30.175,30.83,11597,25.0739990978381,25.6134926236109,25.0449494464504,25.5885929224214,13972.456831994,0.0,1.0
2011-11-18,30.25,30.3896,30.17,30.3896,24481,25.1071986994241,25.2230653089593,25.0407994962521,25.2230653089593,29495.534681732,0.0,1.0
2011-11-21,29.65,29.78,29.37,29.7745,222711,24.6092046756339,24.7171033807885,24.3768074645318,24.7125384355704,268329.726093836,0.0,1.0
2011-11-22,29.56,29.71,29.38,29.48,55060,24.5345055720654,24.6590040780129,24.3851073649283,24.4681063688933,66338.1454832793,0.0,1.0
2011-11-23,28.67,28.99,28.67,28.99,20689,23.7958144367765,24.0614112494647,23.7958144367765,24.0614112494647,24926.805156258,0.0,1.0
2011-11-25,28.6,28.9,28.6,28.63,9349,23.737715134001,23.9867121458961,23.737715134001,23.7626148351905,11263.9905943185,0.0,1.0
2011-11-28,29.53,29.74,29.31,29.66,48360,24.5096058708759,24.6839037792024,24.3270080621528,24.6175045760304,58265.7594546201,0.0,1.0
2011-11-29,29.63,29.8,29.5099,29.51,18680,24.5926048748409,24.7337031815815,24.4929230710789,24.4930060700829,22506.2941813959,0.0,1.0
2011-11-30,31.01,31.04,30.54,30.7,36383,25.7379911295584,25.7628908307479,25.3478958109228,25.4806942172668,43835.4658030904,0.0,1.0
2011-12-01,30.97,31.18,30.87,30.92,92932,25.7047915279724,25.879089436299,25.6217925240074,25.6632920259899,111967.608718709,0.0,1.0
2011-12-02,31.0166,31.329,30.9899,31.23,11896,25.7434690638201,26.0027579522069,25.7213083297615,25.9205889382815,14332.7021189446,0.0,1.0
2011-12-05,31.26,31.58,31.09,31.48,86782,25.945488639471,26.2110854521592,25.8043903327305,26.1280864481941,104557.881244641,0.0,1.0
2011-12-06,31.31,31.4132,31.08,31.15,18776,25.9869881414536,26.0726431135455,25.796090432334,25.8541897351095,22621.9582200154,0.0,1.0
2011-12-07,31.2,31.21,30.7499,31.1,110601,25.895689237092,25.9039891374885,25.5221107202454,25.812690233127,133255.815993392,0.0,1.0
2011-12-08,30.553,30.96,30.433,30.89,27258,25.3586856814382,25.6964916275759,25.2590868766802,25.6383923248004,32841.3579655508,0.0,1.0
2011-12-09,30.99,30.99,30.51,30.51,14140,25.7213913287654,25.7213913287654,25.3229961097332,25.3229961097332,17036.3490216776,0.0,1.0
2011-12-12,30.46,30.51,30.214,30.47,13903,25.2814966077507,25.3229961097332,25.0773190579967,25.2897965081472,16750.8034263355,0.0,1.0
2011-12-13,30.4305,30.78,30.4304,30.72,6133,25.257011901581,25.5470934204388,25.2569289025771,25.4972940180598,7389.24530056216,0.0,1.0
2011-12-14,29.44,29.78,29.43,29.78,12356,24.4349067673073,24.7171033807885,24.4266068669108,24.7171033807885,14886.9256373302,0.0,1.0
2011-12-15,29.62,29.8063,29.606,29.8063,117535,24.5843049744444,24.7389321188313,24.5726851138893,24.7389321188313,141610.133116187,0.0,1.0
2011-12-16,29.738,30.0,29.71,29.86,11447,24.7817064855147,25.0000401696631,24.7583731146897,24.883373315538,13736.3779285731,0.119836,1.0
2011-12-19,29.5285,29.9,29.48,29.9,2195,24.6071228716632,24.9167067024309,24.5667061400556,24.9167067024309,2633.9957677311,0.0,1.0
2011-12-20,30.202,30.202,29.84,29.84,3325,25.1683737734722,25.1683737734722,24.8667066220915,24.8667066220915,3989.99358893207,0.0,1.0
2011-12-21,30.41,30.41,30.083,30.27,6389,25.3417073853151,25.3417073853151,25.0692069474658,25.2250405311901,7666.78768110889,0.0,1.0
2011-12-22,30.78,30.83,30.56,30.653,9566,25.6500412140743,25.6917079476904,25.4667075861635,25.5442077106894,11479.1815554058,0.0,1.0
2011-12-23,30.9286,30.95,30.896,30.94,4235,25.7738747463814,25.7917081083691,25.7467080360637,25.7833747616459,5081.99183432401,0.0,1.0
2011-12-27,30.98,31.07,30.9007,31.02,18198,25.8167081485387,25.8917082690477,25.7506247090236,25.8500415354316,21837.564911695,0.0,1.0
2011-12-28,30.523,31.01,30.5,31.01,7172,25.4358742032875,25.8417081887084,25.4167075058241,25.8417081887084,8606.3861713747,0.0,1.0
2011-12-29,30.83,30.85,30.61,30.61,12743,25.6917079476904,25.7083746411369,25.5083743197796,25.5083743197796,15291.5754297027,0.0,1.0
2011-12-30,30.78,30.96,30.78,30.85,9605,25.6500412140743,25.8000414550923,25.6500412140743,25.7083746411369,11525.9814802083,0.0,1.0
2012-01-03,31.18,31.5,31.095,31.31,9633,25.9833750830032,26.2500421781462,25.9125416358558,26.091708590405,11559.5814262203,0.0,1.0
2012-01-04,31.121,31.14,30.924,31.02,24683,25.9342083373362,25.9500416961103,25.7700414068887,25.8500415354316,29619.5524077023,0.0,1.0
2012-01-05,31.25,31.32,30.7665,30.98,22137,26.0417085100657,26.1000419371283,25.638791195998,25.8167081485387,26564.3573167487,0.0,1.0
2012-01-06,31.3,31.44,31.1699,31.37,15603,26.0833752436818,26.2000420978069,25.9749584028127,26.1417086707444,18723.5699152202,0.0,1.0
2012-01-09,31.3,31.449,31.26,31.3,1134,26.0833752436818,26.2075421098578,26.0500418567889,26.0833752436818,1360.79781348841,0.0,1.0
2012-01-10,31.79,31.84,31.77,31.81,29433,26.4917092331196,26.5333759667358,26.4750425396732,26.5083759265661,35319.543249034,0.0,1.0
2012-01-11,31.91,31.92,31.74,31.74,15167,26.5917093937983,26.6000427405215,26.4500424995035,26.4500424995035,18200.3707558895,0.0,1.0
2012-01-12,32.01,32.04,31.81,31.874,42472,26.6750428610305,26.7000429012002,26.5083759265661,26.5617093455947,50966.3181080069,0.0,1.0
2012-01-13,31.74,31.76,31.56,31.76,48014,26.4500424995035,26.46670919295,26.3000422584856,26.46670919295,57616.7074222511,0.0,1.0
2012-01-17,31.8099,32.19,31.7936,32.19,3145,26.5082925930989,26.8250431020485,26.49470923794,26.8250431020485,3773.9939359974,0.0,1.0
2012-01-18,32.32,32.32,32.06,32.14,3833,26.9333766094504,26.9333766094504,26.7167095946466,26.7833763684324,4599.59260943658,0.0,1.0
2012-01-19,32.57,32.63,32.36,32.48,7444,27.1417102775309,27.1917103578702,26.9667099963432,27.0667101570219,8932.7856469204,0.0,1.0
2012-01-20,32.45,32.45,32.37,32.43,7160,27.0417101168522,27.0417101168522,26.9750433430665,27.0250434234058,8591.98619451239,0.0,1.0
2012-01-23,32.47,32.7,32.326,32.54,9807,27.0583768102987,27.2500437849328,26.9383766174843,27.1167102373612,11768.3810907239,0.0,1.0
2012-01-24,32.619,32.619,32.23,32.35,14171,27.1825436764747,27.1825436764747,26.8583764889414,26.95837664962,17005.1726763177,0.0,1.0
2012-01-25,32.99,33.029,32.52,32.61,8723,27.4917108399062,27.5242108921267,27.1000435439148,27.1750436644238,10467.5831808284,0.0,1.0
2012-01-26,32.78,33.29,32.69,33.29,10585,27.3167105587185,27.7417112416028,27.2417104382095,27.7417112416028,12701.9795906304,0.0,1.0
2012-01-27,33.0299,33.06,32.91,32.91,4461,27.5249608933318,27.5500442669687,27.4250440661204,27.4250440661204,5353.19139856421,0.0,1.0
2012-01-30,32.83,32.8524,32.47,32.47,4735,27.3583772923346,27.3770439889947,27.0583768102987,27.0583768102987,5681.99087025365,0.0,1.0
2012-01-31,32.68,33.03,32.56,33.03,5380,27.2333770914863,27.5250442267991,27.1333769308077,27.5250442267991,6455.98962660288,0.0,1.0
2012-02-01,33.15,33.29,32.98,32.98,33342,27.6250443874777,27.7417112416028,27.4833774931829,27.4833774931829,40010.3357119318,0.0,1.0
2012-02-02,33.31,33.39,33.21,33.26,3734,27.7583779350492,27.825044708835,27.675044467817,27.7167112014331,4480.79280032252,0.0,1.0
2012-02-03,33.79,33.82,33.641,33.7,60427,28.1583785777639,28.1833786179335,28.0342117115879,28.0833784572549,72512.28348824,0.0,1.0
2012-02-06,33.771,33.78,33.697,33.7,3679,28.1425452189897,28.1500452310406,28.0808784532379,28.0833784572549,4414.79290637026,0.0,1.0
2012-02-07,33.8447,33.8739,33.69,33.69,37305,28.2039619843399,28.2282953567717,28.0750451105316,28.0750451105316,44765.92807071,0.0,1.0
2012-02-08,33.94,33.99,33.74,33.95,3418,28.2833787786122,28.3250455122283,28.1167118441478,28.2917121253354,4101.59340961498,0.0,1.0
2012-02-09,34.0599,34.08,33.7341,34.08,16737,28.3832956058236,28.4000456327373,28.111795169581,28.4000456327373,20084.3677287086,0.0,1.0
2012-02-10,33.7343,33.8,33.65,33.74,10794,28.1119618365155,28.1667119244871,28.0417117236388,28.1167118441478,12952.779187649,0.0,1.0
2012-02-13,33.9,34.15,33.8599,34.04,8768,28.2500453917193,28.4583790597998,28.2166286713592,28.3667122458444,10521.5830940621,0.0,1.0
2012-02-14,33.9401,33.95,33.8088,33.81,17426,28.2834621120794,28.2917121253354,28.1740452696035,28.1750452712103,20911.1664002196,0.0,1.0
2012-02-15,33.94,34.06,33.91,34.02,6644,28.2833787786122,28.3833789392908,28.2583787384425,28.3500455523979,7972.78718943298,0.0,1.0
2012-02-16,34.369,34.379,34.1375,34.196,1521,28.6408793530384,28.6492126997616,28.4479623763958,28.4967124547266,1825.19706729795,0.0,1.0
2012-02-17,34.466,34.62,34.466,34.58,1929,28.7217128162536,28.8500463557912,28.7217128162536,28.8167129688983,2314.79628061653,0.0,1.0
2012-02-21,34.34,34.58,34.2493,34.58,4262,28.616712647541,28.8167129688983,28.5411291927614,28.8167129688983,5114.39178226421,0.0,1.0
2012-02-22,34.1899,34.33,34.1,34.32,5050,28.4916291132255,28.6083793008178,28.4167123261837,28.6000459540946,6059.99026288931,0.0,1.0
2012-02-23,34.381,34.41,34.2,34.24,10182,28.6508793691062,28.6750460746036,28.5000457934159,28.5333791803088,12218.3803676711,0.0,1.0
2012-02-24,34.41,34.5399,34.41,34.462,1953,28.6750460746036,28.7832962485382,28.6750460746036,28.7183794775643,2343.59623434115,0.0,1.0
2012-02-27,34.4201,34.48,34.21,34.21,3260,28.683462754794,28.7333795016661,28.5083791401391,28.5083791401391,3911.99371426122,0.0,1.0
2012-02-28,34.2292,34.489,34.2292,34.46,4866,28.5243791658477,28.740879513717,28.5243791658477,28.7167128082197,5839.19061766721,0.0,1.0
2012-02-29,34.19,34.4775,34.146,34.4775,3160,28.4917124466927,28.7312961649853,28.4550457211105,28.7312961649853,3791.99390707529,0.0,1.0
2012-03-01,34.283,34.47,34.283,34.38,8534,28.5692125712187,28.7250461549429,28.5692125712187,28.6500460344339,10240.783545247,0.0,1.0
2012-03-02,34.1699,34.38,34.1399,34.3688,10174,28.474962419779,28.6500460344339,28.4499623796094,28.6407126861039,12208.7803830962,0.0,1.0
2012-03-05,33.8999,33.93,33.7401,33.924,12881,28.2499620582521,28.2750454318889,28.116795177615,28.270045423855,15457.1751636192,0.0,1.0
2012-03-06,33.1305,33.38,33.1305,33.38,48282,27.6087943613674,27.8167113621118,27.6087943613674,27.8167113621118,57938.3069055093,0.0,1.0
2012-03-07,33.56,33.56,33.28,33.4082,3840,27.9667116031298,27.9667116031298,27.7333778948796,27.8402113998713,4607.99259593959,0.0,1.0
2012-03-08,33.96,34.0,33.63,33.63,2611,28.3000454720586,28.3333788589515,28.0250450301923,28.0250450301923,3133.19496562456,0.0,1.0
2012-03-09,34.05,34.05,34.05,34.05,100,28.3750455925676,28.3750455925676,28.3750455925676,28.3750455925676,119.999807185927,0.0,1.0
2012-03-12,34.0,34.1,34.0,34.1,1991,28.3333788589515,28.4167123261837,28.3333788589515,28.4167123261837,2389.19616107181,0.0,1.0
2012-03-13,34.64,34.64,34.32,34.37,1790,28.8667130492376,28.8667130492376,28.6000459540946,28.6417126877107,2147.9965486281,0.0,1.0
2012-03-14,34.49,34.72,34.42,34.6,18671,28.7417128483893,28.9333798230234,28.6833794213268,28.8333796623448,22405.1639996844,0.0,1.0
2012-03-15,34.69,34.7465,34.4299,34.47,7315,28.9083797828537,28.9554631918399,28.6916294345828,28.7250461549429,8777.98589565057,0.0,1.0
2012-03-16,34.79,34.81,34.7,34.75,19863,29.0503400109532,29.0670404076252,28.9751882259291,29.0169392176092,23787.4589329919,0.070352,1.0
2012-03-19,34.85,34.95,34.71,34.8,4985,29.1004412009692,29.1839431843292,28.9835384242651,29.0586902092892,5969.91807788172,0.0,1.0
2012-03-20,34.535,34.585,34.424,34.55,3667,28.8374099533851,28.8791609450651,28.7447227518555,28.8499352508891,4391.51245568551,0.0,1.0
2012-03-21,34.52,34.63,34.48,34.63,10191,28.8248846558811,28.9167368375771,28.7914838625371,28.9167368375771,12204.5005279223,0.0,1.0
2012-03-22,34.18,34.29,34.015,34.29,5941,28.540977912457,28.632830094153,28.403199639913,28.632830094153,7114.80106332905,0.0,1.0
2012-03-23,34.3335,34.3335,34.13,34.17,5653,28.6691534569146,28.6691534569146,28.499226920777,28.532627714121,6769.89907608133,0.0,1.0
2012-03-26,34.8,34.8,34.64,34.75,14294,29.0586902092892,29.0586902092892,28.9250870359131,29.0169392176092,17118.1562698578,0.0,1.0
2012-03-27,34.72,34.81,34.7199,34.81,6419,28.9918886226011,29.0670404076252,28.9918051206178,29.0670404076252,7687.24255605273,0.0,1.0
2012-03-28,34.42,34.67,34.272,34.6699,8511,28.7413826725211,28.9501376309211,28.6177997371482,28.9500541289378,10192.5722689772,0.0,1.0
2012-03-29,34.29,34.29,34.061,34.18,2641,28.632830094153,28.632830094153,28.4416105522586,28.540977912457,3162.79912611548,0.0,1.0
2012-03-30,34.5,34.61,34.33,34.61,4587,28.8081842592091,28.9000364409051,28.666230887497,28.9000364409051,5493.28269272687,0.0,1.0
2012-04-02,34.72,34.8588,34.43,34.47,4866,28.9918886226011,29.1077893755049,28.7497328708571,28.7831336642011,5827.40649287312,0.0,1.0
2012-04-03,34.68,34.74,34.48,34.59,10549,28.9584878292571,29.0085890192731,28.7914838625371,28.8833360442331,12633.2328592927,0.0,1.0
2012-04-04,34.2376,34.3,34.126,34.27,7099,28.5890750548724,28.641180292489,28.4958868414426,28.616129697481,8501.59447038763,0.0,1.0
2012-04-05,34.14,34.29,33.98,34.1,2569,28.507577119113,28.632830094153,28.3739739457369,28.474176325769,3076.57362930354,0.0,1.0
2012-04-09,33.64,33.64,33.5,33.5,9551,28.0900672023129,28.0900672023129,27.9731644256088,27.9731644256088,11438.0516673718,0.0,1.0
2012-04-10,32.8701,33.45,32.83,33.45,91976,27.447185432424,27.9314134339288,27.4137011370966,27.9314134339288,110148.281871866,0.0,1.0
2012-04-11,33.19,33.3299,33.1,33.1,13660,27.7143082771927,27.8311275519134,27.6391564921687,27.6391564921687,16358.892867375,0.0,1.0
2012-04-12,33.8351,33.8351,33.52,33.52,6275,28.2529795718483,28.2529795718483,27.9898648222808,27.9898648222808,7514.79156242884,0.0,1.0
2012-04-13,33.43,33.6001,33.43,33.532,2179,27.9147130372568,28.0567499109522,27.9147130372568,27.999885060284,2609.51885490557,0.0,1.0
2012-04-16,33.3399,33.4061,33.252,33.4061,2024,27.8394777502494,27.8947560632338,27.766079506876,27.8947560632338,2423.894521491,0.0,1.0
2012-04-17,33.908,33.98,33.57,33.57,4695,28.3138525177177,28.3739739457369,28.0316158139608,28.0316158139608,5622.62093794478,0.0,1.0
2012-04-18,33.7299,33.783,33.63,33.63,2496,28.1651354853535,28.2094750385177,28.0817170039769,28.0817170039769,2989.150556147,0.0,1.0
2012-04-19,33.97,33.97,33.926,33.926,586,28.3656237474009,28.3656237474009,28.3288828747225,28.3288828747225,701.779737941564,0.0,1.0
2012-04-20,33.76,33.95,33.76,33.88,3634,28.1902695823449,28.3489233507289,28.1902695823449,28.2904719623769,4351.99243631337,0.0,1.0
2012-04-23,33.37,33.37,33.021,33.28,2185,27.8646118472408,27.8646118472408,27.5731899253143,27.7894600622168,2616.70431297323,0.0,1.0
2012-04-24,33.49,33.577,33.43,33.468,6219,27.9648142272728,28.037460952796,27.9147130372568,27.9464437909336,7447.72728713068,0.0,1.0
2012-04-25,33.882,33.882,33.77,33.7725,1494,28.2921420020441,28.2921420020441,28.1986197806809,28.2007073302649,1789.1790588476,0.0,1.0
2012-04-26,34.292,34.3036,34.0799,34.135,2343,28.6345001338202,28.64418636389,28.4573924271136,28.503402019945,2805.92137542164,0.0,1.0
2012-04-27,34.35,34.42,34.12,34.42,11642,28.682931284169,28.7413826725211,28.490876722441,28.7413826725211,13942.1838039517,0.0,1.0
2012-04-30,34.19,34.3,34.13,34.3,2889,28.549328110793,28.641180292489,28.499226920777,28.641180292489,3459.7980595788,0.0,1.0
2012-05-01,34.5499,34.6327,34.5499,34.58,1440,28.8498517489057,28.9189913911278,28.8498517489057,28.8749858458971,1724.50993623865,0.0,1.0
2012-05-02,34.3225,34.3225,34.11,34.11,1138,28.659968238745,28.659968238745,28.482526524105,28.482526524105,1362.84188016638,0.0,1.0
2012-05-03,33.86,34.3,33.82,34.3,4230,28.2737715657049,28.641180292489,28.2403707723609,28.641180292489,5065.74793770104,0.0,1.0
2012-05-04,33.396,33.62,33.28,33.62,6900,27.8863223629144,28.0733668056409,27.7894600622168,28.0733668056409,8263.27677781021,0.0,1.0
2012-05-07,33.38,33.451,33.18,33.18,4417,27.8729620455768,27.9322484537624,27.7059580788567,27.7059580788567,5289.69471414314,0.0,1.0
2012-05-08,33.251,33.251,32.74,32.92,4446,27.7652444870424,27.7652444870424,27.3385493520726,27.4888529221207,5324.42442813683,0.0,1.0
2012-05-09,33.26,33.26,32.58,32.58,1043,27.7727596655448,27.7727596655448,27.2049461786966,27.2049461786966,1249.07212742841,0.0,1.0
2012-05-10,33.18,33.38,33.18,33.38,2847,27.7059580788567,27.8729620455768,27.7059580788567,27.8729620455768,3409.49985310517,0.0,1.0
2012-05-11,33.186,33.44,33.186,33.44,230,27.7109681978583,27.9230632355928,27.7109681978583,27.9230632355928,275.442559260341,0.0,1.0
2012-05-14,32.82,32.9699,32.674,32.674,1195,27.4053509387606,27.5305204118173,27.283438043055,27.283438043055,1431.10373180916,0.0,1.0
2012-05-15,32.46,32.76,32.4206,32.76,3673,27.1047437986646,27.3552497487446,27.0718440172207,27.3552497487446,4398.69791375316,0.0,1.0
2012-05-16,32.33,32.76,31.59,31.59,35310,26.9961912202965,27.3552497487446,26.3782765434323,26.3782765434323,42286.4207281853,0.0,1.0
2012-05-17,31.6,32.04,31.6,32.0399,108359,26.3866267417683,26.7540354685524,26.3866267417683,26.7539519665691,129768.175125614,0.0,1.0
2012-05-18,31.07,31.65,28.92,31.65,9260,25.9440662299602,26.4283777334483,24.1487735877196,26.4283777334483,11089.5569510902,0.0,1.0
2012-05-21,31.78,31.869,31.15,31.15,15968,26.5369303118164,26.6112470770068,26.0108678166482,26.0108678166482,19122.8990707353,0.0,1.0
2012-05-22,31.96,32.112,31.9,31.953,89188,26.6872338818644,26.8141568965717,26.6371326918484,26.6813887430292,106809.439023092,0.0,1.0
2012-05-23,31.9277,31.97,31.42,31.42,16461,26.6602627412391,26.6955840802004,26.2363231717203,26.2363231717203,19713.3042086281,0.0,1.0
2012-05-24,32.06,32.2,31.86,32.16,2802,26.7707358652244,26.8876386419285,26.6037318985044,26.8542378485845,3355.60891759772,0.0,1.0
2012-05-25,32.14,32.14,32.0501,32.0501,984,26.8375374519125,26.8375374519125,26.7624691688718,26.7624691688718,1178.41512309641,0.0,1.0
2012-05-29,32.3899,32.56,32.27,32.4499,7352,27.0462089083292,27.1882457820246,26.9460900302805,27.0963100983452,8804.581285574,0.0,1.0
2012-05-30,31.84,32.19,31.83,32.19,10317,26.5870315018324,26.8792884435925,26.5786813034964,26.8792884435925,12355.3951473432,0.0,1.0
2012-05-31,31.8,31.8,31.54,31.6,5924,26.5536307084884,26.5536307084884,26.3365255517523,26.3866267417683,7094.44226547067,0.0,1.0
2012-06-01,30.99,31.124,30.968,31.11,8570,25.8772646432722,25.9891573009746,25.858894206933,25.9774670233042,10263.2292733092,0.0,1.0
2012-06-04,30.59,30.9,28.2,30.9,18700,25.5432567098321,25.8021128582481,23.5475593075274,25.8021128582481,22394.6776442102,0.0,1.0
2012-06-05,31.0,31.0461,30.757,30.9,23047,25.8856148416082,25.9241092559371,25.6827050220433,25.8021128582481,27600.5420142307,0.0,1.0
2012-06-06,31.646,31.75,31.28,31.28,4687,26.4250376541139,26.5118797168084,26.1194203950162,26.1194203950162,5613.0403271879,0.0,1.0
2012-06-07,31.644,31.91,31.631,31.86,5401,26.4233676144467,26.6454828901844,26.4125123566099,26.6037318985044,6468.10983723956,0.0,1.0
2012-06-08,31.77,31.7827,31.404,31.404,2674,26.5285801134804,26.5391848653671,26.2229628543827,26.2229628543827,3202.3191454876,0.0,1.0
2012-06-11,31.27,31.63,31.27,31.63,2593,26.1110701966802,26.4116773367763,26.1110701966802,26.4116773367763,3105.31546157419,0.0,1.0
2012-06-12,31.6,31.61,31.16,31.45,4375,26.3866267417683,26.3949769401043,26.0192180149842,26.2613737667283,5239.39650766952,0.0,1.0
2012-06-13,31.21,31.58,31.16,31.43,9569,26.0609690066642,26.3699263450963,26.0192180149842,26.2446733700563,11459.6080415748,0.0,1.0
2012-06-14,31.52,31.55,31.22,31.22,5096,26.3198251550803,26.3448757500883,26.0693192050002,26.0693192050002,6102.84905213345,0.0,1.0
2012-06-15,31.7099,31.7099,31.325,31.37,14073,26.5876669519258,26.5876669519258,26.2649414621009,26.302672423499,16784.2264425415,0.130861,1.0
2012-06-18,31.892,31.892,31.55,31.55,4920,26.7403515757166,26.7403515757166,26.4535962690913,26.4535962690913,5867.86002254703,0.0,1.0
2012-06-19,32.28,32.28,32.12,32.12,578,27.0656763095489,27.0656763095489,26.9315217801335,26.9315217801335,689.354287201662,0.0,1.0
2012-06-20,32.15,32.27,32.15,32.27,1386,26.9566757543989,27.0572916514604,26.9566757543989,27.0572916514604,1653.01910391264,0.0,1.0
2012-06-21,31.4799,32.0373,31.45,32.0317,7730,26.3948198158912,26.8621806577419,26.3697496882067,26.8574852492124,9219.21910046514,0.0,1.0
2012-06-22,31.64,31.64,31.4582,31.55,5142,26.5290581918874,26.5290581918874,26.3766251078392,26.4535962690913,6132.62931624733,0.0,1.0
2012-06-25,30.98,31.09,30.98,31.09,614,25.9756707580491,26.0679019970221,25.9756707580491,26.0679019970221,732.28984834225,0.0,1.0
2012-06-26,31.2595,31.2595,31.0282,31.09,7200,26.2100219516215,26.2100219516215,26.0160848100354,26.0679019970221,8587.11222811761,0.0,1.0
2012-06-27,31.63,31.63,31.41,31.41,1222,26.520673533799,26.520673533799,26.3362110558528,26.3362110558528,1457.42376982774,0.0,1.0
2012-06-28,31.66,31.66,31.3482,31.53,2538,26.5458275080643,26.5458275080643,26.2843938688662,26.4368269529144,3026.95706041146,0.0,1.0
2012-06-29,32.48,32.48,32.38,32.38,3764,27.2333694713181,27.2333694713181,27.1495228904335,27.1495228904335,4489.1514481437,0.0,1.0
2012-07-02,32.7156,32.7156,32.5301,32.5301,894,27.4309120158822,27.4309120158822,27.2753766083412,27.2753766083412,1066.23310165794,0.0,1.0
2012-07-03,33.0222,33.03,32.9682,32.9699,1012,27.6879856328744,27.6945256661834,27.6427084791967,27.6441338710717,1206.96632984097,0.0,1.0
2012-07-05,33.0218,33.1509,32.95,32.95,5534,27.6876502465508,27.7958961824728,27.6274484014757,27.6274484014757,6600.14987088929,0.0,1.0
2012-07-06,32.66,32.6699,32.501,32.6482,6297,27.3842933169103,27.3925941284179,27.2509772533038,27.374399420366,7510.14523617453,0.0,1.0
2012-07-09,32.479,32.5,32.3618,32.5,2332,27.2325310055092,27.250138787495,27.1342628127125,27.250138787495,2781.2702383292,0.0,1.0
2012-07-10,32.02,32.62,32.02,32.62,1450,26.8476751992489,27.3507546845565,26.8476751992489,27.3507546845565,1729.3489903848,0.0,1.0
2012-07-11,32.0999,32.2182,31.863,32.15,1664,26.9146686173757,27.0138591225622,26.7160360672601,26.9566757543989,1984.57704827607,0.0,1.0
2012-07-12,31.946,31.946,31.6,31.6,1276,26.7856287293943,26.7856287293943,26.4955195595336,26.4955195595336,1521.82711153862,0.0,1.0
2012-07-13,32.37,32.37,32.2299,32.26,2035,27.141138232345,27.141138232345,27.0236691725257,27.0489069933719,2427.05185891935,0.0,1.0
2012-07-16,32.061,32.21,32.04,32.08,26353,26.8820522974116,27.0069837029296,26.8644445154258,26.8979831477797,31430.0234093865,0.0,1.0
2012-07-17,32.332,32.38,32.22,32.22,4428,27.1092765316088,27.1495228904335,27.0153683610181,27.0153683610181,5281.07402029234,0.0,1.0
2012-07-18,32.6223,32.64,32.34,32.34,10377,27.3526831559168,27.3675240007334,27.1159842580796,27.1159842580796,12376.1754987745,0.0,1.0
2012-07-19,32.75,32.79,32.5996,32.65,1400,27.4597552397065,27.4932938720603,27.333649982056,27.3759086588219,1669.71626657842,0.0,1.0
2012-07-20,32.4,32.6,32.4,32.59,30023,27.1662922066104,27.3339853683796,27.1662922066104,27.3256007102911,35807.0653367743,0.0,1.0
2012-07-23,31.9935,32.0682,31.565,31.92,2196,26.8254558553145,26.8880892512353,26.466173256224,26.7638286183643,2619.06922957587,0.0,1.0
2012-07-24,31.3703,31.9,31.37,31.9,5497,26.3029239632416,26.7470593021874,26.302672423499,26.7470593021874,6556.02165527258,0.0,1.0
2012-07-25,31.54,31.76,30.53,31.66,7439,26.4452116110028,26.6296740889489,25.5983611440684,26.5458275080643,8872.15664791207,0.0,1.0
2012-07-26,32.1,32.115,31.82,32.115,1865,26.9147524639566,26.9273294510893,26.6799820374797,26.9273294510893,2224.30059797768,0.0,1.0
2012-07-27,32.84,32.84,32.2008,32.21,1100,27.5352171625026,27.5352171625026,26.9992698174883,27.0069837029296,1311.91992374019,0.0,1.0
2012-07-30,32.6699,32.89,32.58,32.7599,6640,27.3925941284179,27.5771404529449,27.3172160522027,27.4680560512141,7919.22572148624,0.0,1.0
2012-07-31,32.72,32.72,32.6999,32.7,1040,27.4346012654411,27.4346012654411,27.4177481026833,27.4178319492642,1240.36065517254,0.0,1.0
2012-08-01,32.4,33.03,32.4,32.61,7585,27.1662922066104,27.6945256661834,27.1662922066104,27.342370026468,9046.28420142666,0.0,1.0
2012-08-02,32.0,32.31,31.849,32.08,7470,26.830905883072,27.0908302838142,26.7042975459362,26.8979831477797,8909.12893667201,0.0,1.0
2012-08-03,32.762,32.87,32.6544,32.6544,4844,27.4698168294126,27.560371136768,27.3795979083808,27.3795979083808,5777.21828236135,0.0,1.0
2012-08-06,32.916,32.916,32.85,32.908,1590,27.5989405639749,27.5989405639749,27.5436018205911,27.5922328375041,1896.32061704264,0.0,1.0
2012-08-07,33.26,33.34,33.17,33.18,1654,27.8873728022179,27.9544500669256,27.8119108794218,27.8202955375103,1972.6505035148,0.0,1.0
2012-08-08,33.26,33.344,33.199,33.29,10084,27.8873728022179,27.957803930161,27.8362263878783,27.9125267764833,12026.7277372692,0.0,1.0
2012-08-09,33.4101,33.478,33.404,33.41,1741,28.0132265201257,28.0701583485464,28.0081118786918,28.0131426735448,2076.41144293788,0.0,1.0
2012-08-10,33.4083,33.46,33.27,33.27,154994,28.0117172816698,28.0550659639871,27.8957574603064,27.8957574603064,184854.287872897,0.0,1.0
2012-08-13,33.36,33.42,33.22,33.4099,4476,27.9712193831025,28.0215273316333,27.8538341698641,28.013058826964,5338.32143514645,0.0,1.0
2012-08-14,33.45,33.45,33.45,33.45,200,28.0466813058987,28.0466813058987,28.0466813058987,28.0466813058987,238.530895225489,0.0,1.0
2012-08-15,33.5,33.5,33.41,33.42,2837,28.088604596341,28.088604596341,28.0131426735448,28.0215273316333,3383.56074877356,0.0,1.0
2012-08-16,33.754,34.16,33.7,34.16,2184,28.3015749117879,28.6419920301793,28.2562977581102,28.6419920301793,2604.75737586234,0.0,1.0
2012-08-17,33.813,33.852,33.76,33.76,2418,28.3510443945098,28.3837445610548,28.3066057066409,28.3066057066409,2883.83852327616,0.0,1.0
2012-08-20,33.78,33.78,33.6564,33.6564,1088,28.3233750228179,28.3233750228179,28.2197406488445,28.2197406488445,1297.60807002666,0.0,1.0
2012-08-21,33.79,34.08,33.74,33.88,3286,28.3317596809063,28.5749147654717,28.289836390464,28.4072216037025,3919.06260855479,0.0,1.0
2012-08-22,33.7,33.72,33.599,33.69,8955,28.2562977581102,28.2730670742871,28.1716127114167,28.2479131000217,10680.2208337213,0.0,1.0
2012-08-23,33.59,33.59,33.47,33.54,10478,28.1640665191371,28.1640665191371,28.0634506220756,28.1221432286948,12496.6336008634,0.0,1.0
2012-08-24,33.619,33.619,33.31,33.31,6263,28.1883820275937,28.1883820275937,27.9292960926602,27.9292960926602,7469.59498398618,0.0,1.0
2012-08-27,33.51,33.5501,33.51,33.55,1798,28.0969892544294,28.1306117333642,28.0969892544294,28.1305278867833,2144.39274807715,0.0,1.0
2012-08-28,33.61,33.63,33.5499,33.56,2664,28.180835835314,28.197605151491,28.1304440402024,28.1389125448717,3177.23152440352,0.0,1.0
2012-08-29,33.58,33.62,33.4217,33.5,4242,28.1556818610487,28.1892204934025,28.0229527235083,28.088604596341,5059.24028773262,0.0,1.0
2012-08-30,33.38,33.4199,33.2317,33.4199,5674,27.9879886992795,28.0214434850524,27.8636442198276,28.0214434850524,6767.12149754711,0.0,1.0
2012-08-31,33.57,33.64,33.42,33.53,10154,28.1472972029602,28.2059898095794,28.0215273316333,28.1137585706064,12110.2135505981,0.0,1.0
2012-09-04,33.6901,33.6901,33.3478,33.55,2550,28.2479969466026,28.2479969466026,27.9609901002346,28.1305278867833,3041.26891412499,0.0,1.0
2012-09-05,33.64,33.69,33.6001,33.64,4920,28.2059898095794,28.2479131000217,28.1725350238065,28.2059898095794,5867.86002254703,0.0,1.0
2012-09-06,34.2783,34.28,34.0883,34.0883,1463,28.7411825353658,28.7426079272409,28.5818740316851,28.5818740316851,1744.85349857445,0.0,1.0
2012-09-07,34.6188,34.6188,34.47,34.47,8827,29.0266801432779,29.0266801432779,28.9019164309216,28.9019164309216,10527.561060777,0.0,1.0
2012-09-10,34.54,34.6214,34.53,34.53,5990,28.9606090375408,29.0288601543809,28.9522243794524,28.9522243794524,7144.0003120034,0.0,1.0
2012-09-11,34.58,34.62,34.54,34.62,5774,28.9941476698947,29.0276863022485,28.9606090375408,29.0276863022485,6886.38694515986,0.0,1.0
2012-09-12,34.73,34.77,34.5968,34.7584,7824,29.1199175412216,29.1534561735754,29.0082338954833,29.1437299701928,9331.32862122112,0.0,1.0
2012-09-13,35.17,35.2,34.6483,34.65,5518,29.4888424971138,29.5139964713792,29.0514148846388,29.0528402765139,6581.06739927124,0.0,1.0
2012-09-14,35.52,35.63,35.28,35.28,12525,29.7823055302099,29.874536769183,29.5810737360869,29.5810737360869,14937.9973134963,0.0,1.0
2012-09-17,35.1,35.43,35.1,35.43,6845,29.4301498904946,29.7068436074138,29.4301498904946,29.7068436074138,8163.71988909236,0.0,1.0
2012-09-18,34.9999,34.9999,34.91,34.93,1005,29.3462194630291,29.3462194630291,29.2708413868138,29.2876107029908,1198.61774850808,0.0,1.0
2012-09-19,35.108,35.17,35.0,35.05,21924,29.4368576169653,29.4888424971138,29.34630330961,29.3882266000523,26147.7567346181,0.0,1.0
2012-09-20,34.97,34.97,34.7817,34.7817,1215,29.3211493353446,29.3211493353446,29.1632662235389,29.1632662235389,1449.07518849485,0.0,1.0
2012-09-21,34.8545,34.9232,34.8545,34.9232,354,29.3400148160436,29.3978454840452,29.3400148160436,29.3978454840452,420.534654715072,0.138,1.0
2012-09-24,34.64,34.722,34.64,34.7099,110280,29.1594518133312,29.2284782292865,29.1594518133312,29.2182926240053,131007.236502763,0.0,1.0
2012-09-25,34.13,34.73,34.13,34.68,10082,28.7301411775113,29.23521251377,28.7301411775113,29.1931232357484,11976.9220023654,0.0,1.0
2012-09-26,33.81,34.13,33.81,34.13,13685,28.4607697981734,28.7301411775113,28.4607697981734,28.7301411775113,16257.1094626434,0.0,1.0
2012-09-27,34.27,34.2936,34.02,34.15,6527,28.8479911559717,28.8678572951979,28.6375447658639,28.74697688872,7753.75619018439,0.0,1.0
2012-09-28,34.24,34.24,34.0905,34.0905,396,28.8227375891588,28.8227375891588,28.6968906478743,28.6968906478743,470.42859679991,0.0,1.0
2012-10-01,34.2483,34.44,34.19,34.44,10073,28.8297244093103,28.991094701245,28.7806483111372,28.991094701245,11966.2304433472,0.0,1.0
2012-10-02,34.33,34.37,34.176,34.22,2665,28.8984982895975,28.9321697120148,28.7688633132912,28.8059018779501,3165.88942038324,0.0,1.0
2012-10-03,34.3799,34.4,34.2199,34.4,1199,28.9405033890631,28.9574232788277,28.8058176993941,28.9574232788277,1424.35325142195,0.0,1.0
2012-10-04,34.69,34.69,34.42,34.46,74408,29.2015410913527,29.2015410913527,28.9742589900363,29.0079304124536,88393.0581583025,0.0,1.0
2012-10-05,34.6,34.89,34.55,34.89,8159,29.1257803909139,29.3698982034389,29.0836911128924,29.3698982034389,9692.492225481,0.0,1.0
2012-10-08,34.61,34.61,34.5783,34.6083,1990,29.1341982465182,29.1341982465182,29.1075136442526,29.1327672110655,2364.02249401976,0.0,1.0
2012-10-09,34.31,34.5601,34.31,34.5601,851,28.8816625783889,29.0921931470527,28.8816625783889,29.0921931470527,1010.946302719,0.0,1.0
2012-10-10,33.9617,34.2299,33.9617,34.2299,3881,28.5884686676908,28.8142355549984,28.5884686676908,28.8142355549984,4610.43783883953,0.0,1.0
2012-10-11,34.26,34.398,34.01,34.01,17348,28.8395733003674,28.9557397077069,28.6291269102596,28.6291269102596,20608.5739830425,0.0,1.0
2012-10-12,34.0188,34.3483,34.0188,34.3483,605,28.6365346231914,28.9139029653534,28.6365346231914,28.9139029653534,718.710356222086,0.0,1.0
2012-10-15,34.31,34.312,34.04,34.17,4960,28.8816625783889,28.8833461495098,28.6543804770725,28.7638125999286,5892.23697001909,0.0,1.0
2012-10-16,34.6228,34.677,34.48,34.48,1826,29.1449731016918,29.1905978790671,29.0247661236622,29.0247661236622,2169.19852968847,0.0,1.0
2012-10-17,34.8907,34.9,34.8907,34.9,837,29.3704874533312,29.3783160590432,29.3704874533312,29.3783160590432,994.314988690722,0.0,1.0
2012-10-18,34.99,34.99,34.82,34.86,4941,29.454076759482,29.454076759482,29.3109732142088,29.344644636626,5869.66590098071,0.0,1.0
2012-10-19,34.5171,34.87,34.5171,34.87,26230,29.0559963679542,29.3530624922303,29.0559963679542,29.3530624922303,31159.954782984,0.0,1.0
2012-10-22,34.1836,34.4299,34.0708,34.4299,3251,28.7752608835504,28.9825926670846,28.6803074723338,28.9825926670846,3862.02870756695,0.0,1.0
2012-10-23,33.88,33.88,33.6683,33.67,1772,28.5196947874036,28.5196947874036,28.3414887842603,28.3429198197131,2105.0491755794,0.0,1.0
2012-10-24,33.718,33.85,33.718,33.8399,22188,28.3833255266138,28.4944412205907,28.3833255266138,28.4859391864303,26358.2568328192,0.0,1.0
2012-10-25,33.85,33.99,33.77,33.97,10773,28.4944412205907,28.612291199051,28.4270983757562,28.5954554878424,12797.7961447612,0.0,1.0
2012-10-26,33.84,34.0,33.6353,33.86,4093,28.4860233649863,28.6207090546553,28.3137098607661,28.502859076195,4862.28345126777,0.0,1.0
2012-10-31,33.8937,34.0,33.7617,34.0,4382,28.5312272495815,28.6207090546553,28.4201115556046,28.6207090546553,5205.60129085154,0.0,1.0
2012-11-01,34.5564,34.5564,34.108,34.108,2141,29.0890785404791,29.0890785404791,28.7116218951819,28.7116218951819,2543.40309532477,0.0,1.0
2012-11-02,34.24,34.5383,34.24,34.5383,10891,28.8227375891588,29.0738422218353,28.8227375891588,29.0738422218353,12937.9743629996,0.0,1.0
2012-11-05,34.27,34.3001,34.2655,34.3001,2366,28.8479911559717,28.8733289013407,28.8442031209498,28.8733289013407,2810.69207077926,0.0,1.0
2012-11-06,34.63,34.74,34.63,34.653,1509,29.1510339577269,29.2436303693743,29.1510339577269,29.1703950256168,1792.61806204814,0.0,1.0
2012-11-07,33.9657,34.29,33.9035,34.28,3668,28.5918358099325,28.8648268671803,28.5394767480737,28.856409011576,4357.40427540928,0.0,1.0
2012-11-08,33.48,33.86,33.46,33.8326,73014,28.1829805632312,28.502859076195,28.1661448520225,28.4797941518391,86737.0544614865,0.0,1.0
2012-11-09,33.54,33.5652,33.4,33.4,3425,28.233487696857,28.2547006929799,28.1156377183967,28.1156377183967,4068.73218191843,0.0,1.0
2012-11-12,33.533,33.533,33.44,33.5322,2374,28.227595197934,28.227595197934,28.1493091408139,28.2269217694857,2820.19567879543,0.0,1.0
2012-11-13,33.4899,33.67,33.4899,33.5099,5343,28.1913142402794,28.3429198197131,28.1913142402794,28.2081499514881,6347.22220379274,0.0,1.0
2012-11-14,33.1599,33.43,33.1599,33.43,2645,27.9135250053372,28.1408912852096,27.9135250053372,28.1408912852096,3142.13040034284,0.0,1.0
2012-11-15,32.739,32.97,32.7,32.86,4783,27.5592174629518,27.7536699274113,27.526387826095,27.6610735157639,5681.96964266154,0.0,1.0
2012-11-16,33.04,33.09,32.695,32.7001,10175,27.8125949166415,27.8546841946631,27.5221788982928,27.526472004651,12087.4014455533,0.0,1.0
2012-11-19,33.73,33.73,33.58,33.58,2289,28.3934269533389,28.3934269533389,28.2671591192743,28.2671591192743,2719.21984362373,0.0,1.0
2012-11-20,33.736,33.739,33.64,33.68,5646,28.3984776667015,28.4010030233828,28.3176662529001,28.3513376753174,6707.17135740479,0.0,1.0
2012-11-21,33.8299,33.8299,33.7699,33.7699,320,28.477521330826,28.477521330826,28.4270141972001,28.4270141972001,380.144320646392,0.0,1.0
2012-11-23,34.27,34.27,34.27,34.27,100,28.8479911559717,28.8479911559717,28.8479911559717,28.8479911559717,118.795100201998,0.0,1.0
2012-11-26,34.118,34.1999,34.04,34.17,3444,28.7200397507862,28.7889819881855,28.6543804770725,28.7638125999286,4091.3032509568,0.0,1.0
2012-11-27,34.13,34.33,34.13,34.18,6367,28.7301411775113,28.8984982895975,28.7301411775113,28.7722304555329,7563.68402986121,0.0,1.0
2012-11-28,34.2308,34.2308,34.1145,34.1145,717,28.8149931620028,28.8149931620028,28.7170935013247,28.7170935013247,851.760868448323,0.0,1.0
2012-11-29,34.58,34.58,34.4499,34.58,1427,29.1089446797053,29.1089446797053,28.9994283782932,29.1089446797053,1695.20607988251,0.0,1.0
2012-11-30,34.5774,34.6399,34.5774,34.6399,1053,29.1067560372482,29.1593676347751,29.1067560372482,29.1593676347751,1250.91240512704,0.0,1.0
2012-12-03,34.5499,34.6699,34.5499,34.6699,2526,29.0836069343363,29.1846212015881,29.0836069343363,29.1846212015881,3000.76423110247,0.0,1.0
2012-12-04,34.549,34.549,34.3972,34.49,4065,29.0828493273319,29.0828493273319,28.9550662792585,29.0331839792665,4829.02082321121,0.0,1.0
2012-12-05,34.6999,34.72,34.5493,34.6001,4167,29.209874768401,29.2267946581657,29.0831018630001,29.12586456947,4950.19182541724,0.0,1.0
2012-12-06,34.7001,34.7471,34.6723,34.7399,2303,29.2100431255131,29.2496070468533,29.1866414869331,29.2435461908182,2735.851157652,0.0,1.0
2012-12-07,34.7899,34.79,34.7899,34.79,356,29.2856354688398,29.2857196473958,29.2856354688398,29.2857196473958,422.910556719112,0.0,1.0
2012-12-10,35.03,35.05,34.8269,34.8269,36261,29.4877481818993,29.5045838931079,29.3167815345757,29.3167815345757,43076.2912842464,0.0,1.0
2012-12-11,35.1595,35.2899,35.1595,35.1701,3696,29.5967594119751,29.7065282490553,29.5967594119751,29.6056823389157,4390.66690346583,0.0,1.0
2012-12-12,35.17,35.36,35.17,35.27,12235,29.6055981603596,29.7655374168415,29.6055981603596,29.6897767164027,14534.5805097144,0.0,1.0
2012-12-13,34.952,35.23,34.952,35.2,18535,29.4220889081857,29.6561052939855,29.4220889081857,29.6308517271726,22018.6718224402,0.0,1.0
2012-12-14,35.07,35.14,35.03,35.03,3642,29.5214196043165,29.5803445935467,29.4877481818993,29.4877481818993,4326.51754935676,0.0,1.0
2012-12-17,35.1296,35.2399,35.0701,35.1101,4848,29.5715900237182,29.6644389710337,29.5215037828726,29.5551752052898,5759.18645779285,0.0,1.0
2012-12-18,35.6571,35.6743,35.4,35.41,7027,30.0156319068456,30.030110618485,29.7992088392588,29.8076266948631,8347.73169119437,0.0,1.0
2012-12-19,35.63,35.83,35.63,35.78,8065,29.9928195181579,30.1611766302441,29.9928195181579,30.1190873522226,9580.82483129111,0.0,1.0
2012-12-20,35.7553,35.7663,35.64,35.64,1857,30.0982952488799,30.1075548900446,30.0012373737622,30.0012373737622,2206.0250107511,0.0,1.0
2012-12-21,35.2322,35.32,35.1101,35.15,11874,29.8401625485593,29.9145253834593,29.7367490845355,29.7705426735162,14019.5999977955,0.216451,1.0
2012-12-24,35.1699,35.1699,35.0701,35.0701,594,29.7873971201508,29.7873971201508,29.702870799843,29.702870799843,701.334209086284,0.0,1.0
2012-12-26,35.0599,35.0599,34.96,34.97,1935,29.6942318372464,29.6942318372464,29.609620821227,29.6180903924001,2284.64931747805,0.0,1.0
2012-12-27,34.92,35.0,34.76,35.0,1531,29.5757425365345,29.6434991059194,29.4402293977646,29.6434991059194,1807.64759951364,0.0,1.0
2012-12-28,34.636,34.79,34.636,34.7,5971,29.3352067152179,29.4656381112839,29.3352067152179,29.3894119707259,7049.94370783536,0.0,1.0
2012-12-31,35.19,35.21,34.48,34.59,8126,29.8044209582087,29.821360100555,29.2030814049172,29.2962466878215,9594.34643608612,0.0,1.0
2013-01-02,36.0299,36.06,35.8005,35.86,3766,30.5157802410391,30.5412736502701,30.3214882783277,30.3718822268077,4446.50611349991,0.0,1.0
2013-01-03,36.1099,36.28,36.03,36.1,15799,30.583536810424,30.7276042160788,30.5158649367508,30.5751519349626,18653.8369854448,0.0,1.0
2013-01-04,36.42,36.44,36.18,36.18,20732,30.8461782125025,30.8631173548487,30.6429085043476,30.6429085043476,24478.2168733617,0.0,1.0
2013-01-07,36.27,36.28,36.2199,36.28,4874,30.7191346449057,30.7276042160788,30.6767020933283,30.7276042160788,5754.71874593695,0.0,1.0
2013-01-08,36.11,36.2,36.0,36.17,8411,30.5836215061357,30.6598476466938,30.4904562232314,30.6344389331745,9930.84517276894,0.0,1.0
2013-01-09,36.2699,36.31,36.2399,36.24,3418,30.7190499491939,30.7530129295981,30.6936412356746,30.6937259313863,4035.62344555038,0.0,1.0
2013-01-10,36.41,36.4299,36.2663,36.36,6855,30.8377086413293,30.8545630879639,30.7160009035716,30.7953607854637,8093.68014021294,0.0,1.0
2013-01-11,36.42,36.42,36.3,36.3164,2869,30.8461782125025,30.8461782125025,30.744543358425,30.7584334551489,3387.42061594032,0.0,1.0
2013-01-14,36.44,36.45,36.39,36.45,1172,30.8631173548487,30.8715869260218,30.8207694989831,30.8715869260218,1383.77726102546,0.0,1.0
2013-01-15,36.6076,36.6076,36.32,36.32,4344,31.0050673677102,31.0050673677102,30.7614825007713,30.7614825007713,5128.94916543909,0.0,1.0
2013-01-16,36.61,36.61,36.52,36.55,38153,31.0071000647917,31.0071000647917,30.9308739242337,30.956282637753,45047.1449145944,0.0,1.0
2013-01-17,36.9,36.99,36.72,36.77,15991,31.2527176288122,31.3289437693703,31.1002653476961,31.1426132035617,18880.5308712101,0.0,1.0
2013-01-18,37.0499,37.0499,36.8454,36.92,6960,31.3796765006973,31.3796765006973,31.206473770207,31.2696567711585,8217.6533589908,0.0,1.0
2013-01-22,37.31,37.31,36.98,37.02,5750,31.5999700469101,31.5999700469101,31.3204741981972,31.3543524828897,6789.00959974098,0.0,1.0
2013-01-23,37.3,37.42,37.17,37.42,20692,31.591500475737,31.6931353298144,31.4813960504865,31.6931353298144,24430.9889804939,0.0,1.0
2013-01-24,37.4288,37.56,37.3264,37.46,12384,31.7005885524468,31.8117093262381,31.613860143634,31.7270136145069,14621.7556318595,0.0,1.0
2013-01-25,37.76,37.76,37.5398,37.5701,3056,31.9811007497005,31.9811007497005,31.7946007924684,31.820263593123,3608.21101509712,0.0,1.0
2013-01-28,37.6001,37.6799,37.59,37.599,2024,31.8456723066423,31.9132594846038,31.8371180397575,31.8447406538133,2389.73137910882,0.0,1.0
2013-01-29,37.6775,37.6799,37.56,37.56,4387,31.9112267875223,31.9132594846038,31.8117093262381,31.8117093262381,5179.71915027193,0.0,1.0
2013-01-30,37.6799,37.7,37.6298,37.69,1638,31.9132594846038,31.9302833226618,31.8708269330265,31.9218137514887,1933.98221293491,0.0,1.0
2013-01-31,37.69,37.69,37.6,37.62,2121,31.9218137514887,31.9218137514887,31.8455876109306,31.8625267532768,2504.25901931315,0.0,1.0
2013-02-01,37.978,38.0,37.87,37.88,1888,32.1657374012745,32.1843704578554,32.0742660326048,32.082735603778,2229.15654335843,0.0,1.0
2013-02-04,37.65,37.9,37.65,37.78,8320,31.8879354667962,32.0996747461242,31.8879354667962,31.9980398920468,9823.40171649476,0.0,1.0
2013-02-05,37.88,37.99,37.74,37.74,53192,32.082735603778,32.1759008866823,31.9641616073543,31.9641616073543,62803.6519355515,0.0,1.0
2013-02-06,38.0301,38.04,37.992,38.03,9726,32.2098638670865,32.2182487425479,32.1775948009169,32.2097791713748,11483.4621507966,0.0,1.0
2013-02-07,37.93,38.0395,37.7801,38.0395,4483,32.1250834596436,32.2178252639892,31.9981245877585,32.2178252639892,5293.06609315456,0.0,1.0
2013-02-08,38.23,38.2499,37.92,37.97,24229,32.3791705948371,32.3960250414717,32.1166138884704,32.158961744336,28607.115407326,0.0,1.0
2013-02-11,38.1895,38.1895,38.1699,38.1699,1664,32.344868831586,32.344868831586,32.3282684720867,32.3282684720867,1964.68034329895,0.0,1.0
2013-02-12,38.2569,38.2569,38.19,38.239,3492,32.4019537412928,32.4019537412928,32.3452923101447,32.386793208893,4122.99504735574,0.0,1.0
2013-02-13,38.3,38.4099,38.21,38.4099,5562,32.438457593049,32.5315381802416,32.3622314524909,32.5315381802416,6567.03850326248,0.0,1.0
2013-02-14,38.4384,38.4384,38.2801,38.2801,709,32.555676458085,32.555676458085,32.4216031464145,32.4216031464145,837.114401081103,0.0,1.0
2013-02-15,38.48,38.58,38.48,38.5799,2830,32.5909098741651,32.6756055858963,32.5909098741651,32.6755208901846,3341.37342039426,0.0,1.0
2013-02-19,38.71,38.71,38.53,38.53,10253,32.7857100111469,32.7857100111469,32.6332577300307,32.6332577300307,12105.6896393294,0.0,1.0
2013-02-20,38.3965,38.63,38.3965,38.63,3290,32.5201889548696,32.7179534417619,32.5201889548696,32.7179534417619,3884.49418837353,0.0,1.0
2013-02-21,37.64,37.97,37.56,37.97,2005,31.8794658956231,32.158961744336,31.8117093262381,32.158961744336,2367.29812999663,0.0,1.0
2013-02-22,37.9951,37.999,37.9375,37.999,4148,32.1802203679806,32.1835235007381,32.1314356380234,32.1835235007381,4897.53249038705,0.0,1.0
2013-02-25,37.615,38.2499,37.615,38.1941,1271,31.8582919676903,32.3960250414717,31.8582919676903,32.3487648343256,1500.66629587318,0.0,1.0
2013-02-26,37.49,37.5295,37.25,37.3901,3373,31.7524223280263,31.7858771341601,31.5491526198714,31.6678113120068,3982.49206607414,0.0,1.0
2013-02-27,38.1452,38.1452,37.89,37.91,4884,32.3073486312891,32.3073486312891,32.0912051749511,32.1081443172973,5766.52571915389,0.0,1.0
2013-02-28,38.06,38.18,38.06,38.08,2467,32.2351878848941,32.3368227389716,32.2351878848941,32.2521270272404,2912.7802926193,0.0,1.0
2013-03-01,38.07,38.076,37.75,37.87,32664,32.2436574560672,32.2487391987711,31.9726311785274,32.0742660326048,38566.2973158155,0.0,1.0
2013-03-04,38.16,38.16,37.8999,38.0078,6739,32.3198835966253,32.3198835966253,32.0995900504125,32.1909767233704,7956.71925089642,0.0,1.0
2013-03-05,38.56,38.63,38.5,38.51,3249,32.6586664435501,32.7179534417619,32.6078490165114,32.6163185876845,3836.08559818407,0.0,1.0
2013-03-06,38.6499,38.66,38.6172,38.6172,1467,32.7348078883965,32.7433621552813,32.7071123906603,32.7071123906603,1732.08297092522,0.0,1.0
2013-03-07,38.79,38.81,38.72,38.72,1448,32.8534665805319,32.8704057228781,32.79417958232,32.79417958232,1709.64972181303,0.0,1.0
2013-03-08,39.1144,39.12,38.8306,38.98,4295,33.1282194693879,33.1329624292448,32.8878530394947,33.0143884328211,5071.09499667608,0.0,1.0
2013-03-11,39.1699,39.17,38.97,39.06,8214,33.1752255893987,33.1753102851104,33.005918861648,33.0821450022061,9698.24780039519,0.0,1.0
2013-03-12,39.21,39.25,39.06,39.24,5483,33.2091885698029,33.2430668544954,33.0821450022061,33.2345972833223,6473.76341484865,0.0,1.0
2013-03-13,39.34,39.35,39.13,39.19,5475,33.3192929950535,33.3277625662266,33.1414320004179,33.1922494274567,6464.31783627509,0.0,1.0
2013-03-14,39.52,39.5549,39.39,39.4,3359,33.4717452761696,33.5013040795638,33.3616408509191,33.3701104220922,3965.96230357042,0.0,1.0
2013-03-15,39.4164,39.5199,39.4164,39.45,2086,33.4581092665809,33.5459639237564,33.4581092665809,33.4866301987654,2457.47928386757,0.0875,1.0
2013-03-18,39.25,39.41,39.25,39.37,2593,33.3168627452862,33.4526767080696,33.3168627452862,33.4187232173737,3054.76691422273,0.0,1.0
2013-03-19,39.08,39.33,38.86,39.33,2845,33.1725604098289,33.3847697266779,32.9858162110019,33.3847697266779,3351.64360623357,0.0,1.0
2013-03-20,39.51,39.52,39.3,39.31,7108,33.5375604348091,33.5460488074831,33.359304608656,33.36779298133,8373.80764608374,0.0,1.0
2013-03-21,39.2,39.39,39.18,39.39,2825,33.2744208819164,33.4356999627216,33.2574441365685,33.4356999627216,3328.08196401049,0.0,1.0
2013-03-22,39.26,39.28,39.2031,39.26,516,33.3253511179602,33.3423278633081,33.2770522774454,33.3253511179602,607.890369355543,0.0,1.0
2013-03-25,39.24,39.38,39.1315,39.36,2967,33.3083743726123,33.4272115900477,33.2162755290998,33.4102348446998,3495.36962379437,0.0,1.0
2013-03-26,39.39,39.39,39.28,39.32,1490,33.4356999627216,33.4356999627216,33.3423278633081,33.3762813540039,1755.34234561969,0.0,1.0
2013-03-27,39.4501,39.4847,39.11,39.23,19154,33.4867150824921,33.516084851944,33.1980255278508,33.2998859999383,22564.9847570467,0.0,1.0
2013-03-28,39.66,39.66,39.45,39.45,2220,33.6648860249185,33.6648860249185,33.4866301987654,33.4866301987654,2615.34228676222,0.0,1.0
2013-04-01,39.3,39.7,39.2501,39.52,3752,33.359304608656,33.6988395156144,33.316947629013,33.5460488074831,4420.16408105039,0.0,1.0
2013-04-02,39.2399,39.5688,39.2399,39.5688,2243,33.3082894888855,33.587472066132,33.3082894888855,33.587472066132,2642.43817531877,0.0,1.0
2013-04-03,38.66,39.39,38.62,39.39,3084,32.8160487575227,33.4356999627216,32.7820952668269,33.4356999627216,3633.20523079941,0.0,1.0
2013-04-04,38.7601,38.86,38.67,38.72,7221,32.901017367989,32.9858162110019,32.8245371301966,32.8669789935664,8506.93092464415,0.0,1.0
2013-04-05,38.74,38.74,37.8,38.36,10441,32.8839557389144,32.8839557389144,32.0860487075623,32.5613975773039,12300.3553225605,0.0,1.0
2013-04-08,38.89,38.89,38.7297,38.77,2644,33.0112813290237,33.0112813290237,32.8752127150602,32.9094208569362,3114.84910189159,0.0,1.0
2013-04-09,39.2799,39.2799,38.92,38.93,7683,33.3422429795814,33.3422429795814,33.0367464470456,33.0452348197196,9051.20485999736,0.0,1.0
2013-04-10,39.789,39.79,39.7622,39.7799,1486,33.7743860324126,33.77523486968,33.7516371936464,33.7666616132793,1750.63001717507,0.0,1.0
2013-04-11,40.009,40.009,39.9699,39.97,1004,33.9611302312397,33.9611302312397,33.9279406940845,33.9280255778112,1182.79443959877,0.0,1.0
2013-04-12,39.78,39.7999,39.56,39.74,3593,33.766746497006,33.7836383586272,33.5800022981789,33.7327930063102,4232.84902537688,0.0,1.0
2013-04-15,38.64,39.46,38.64,39.46,4267,32.7990720121748,33.4951185714393,32.7990720121748,33.4951185714393,5026.87636829477,0.0,1.0
2013-04-16,39.142,39.142,38.792,38.854,1202,33.2251883204075,33.2251883204075,32.9280952768189,32.9807231873975,1416.05469760729,0.0,1.0
2013-04-17,38.4888,39.02,38.3846,39.02,4658,32.6707278173445,33.1216301737852,32.5822789740819,33.1216301737852,5487.50647375606,0.0,1.0
2013-04-18,38.42,38.6199,38.369,38.5155,14932,32.6123278133477,32.7820103831001,32.5690371127105,32.693391772384,17591.1220837538,0.0,1.0
2013-04-19,38.75,38.83,38.675,38.806,4173,32.8924441115883,32.96035109298,32.8287813165336,32.9399789985625,4916.13664984629,0.0,1.0
2013-04-22,38.96,39.02,38.5301,38.5301,22347,33.0706999377414,33.1216301737852,32.705784796488,32.705784796488,26326.6009379619,0.0,1.0
2013-04-23,39.302,39.37,39.11,39.11,14410,33.3610022831908,33.4187232173737,33.1980255278508,33.1980255278508,16976.1632217314,0.0,1.0
2013-04-24,39.52,39.52,39.37,39.37,1122,33.5460488074831,33.5460488074831,33.4187232173737,33.4187232173737,1321.80812871496,0.0,1.0
2013-04-25,39.71,39.9,39.71,39.84,2573,33.7073278882883,33.8686069690935,33.7073278882883,33.8176767330498,3031.20527199964,0.0,1.0
2013-04-26,39.4809,39.72,39.4809,39.72,616,33.5128592703279,33.7158162609623,33.5128592703279,33.7158162609623,725.69858047096,0.0,1.0
2013-04-29,39.86,39.94,39.66,39.66,7420,33.8346534783977,33.9025604597893,33.6648860249185,33.6648860249185,8741.36926476382,0.0,1.0
2013-04-30,39.928,39.98,39.8,39.81,4450,33.8923744125806,33.9365139504852,33.7837232423539,33.7922116150279,5242.46539463599,0.0,1.0
2013-05-01,39.52,39.78,39.52,39.78,10922,33.5460488074831,33.766746497006,33.5460488074831,33.766746497006,12867.0128180257,0.0,1.0
2013-05-02,39.889,39.889,39.67,39.77,2789,33.8592697591522,33.8592697591522,33.6733743975925,33.7582581243321,3285.67100800893,0.0,1.0
2013-05-03,40.36,40.46,40.25,40.25,18625,34.2590721120956,34.3439558388352,34.1657000126821,34.1657000126821,21941.7793202461,0.0,1.0
2013-05-06,40.4995,40.51,40.31,40.34,3957,34.3774849108973,34.386397702205,34.2166302487258,34.2420953667477,4661.67091383699,0.0,1.0
2013-05-07,40.651,40.651,40.488,40.54,5796,34.5060837569078,34.5060837569078,34.3677232823223,34.4118628202268,6828.16391624948,0.0,1.0
2013-05-08,40.929,40.929,40.8701,40.8714,2098,34.7420605172438,34.7420605172438,34.6920640021942,34.6931674906418,2471.61626920142,0.0,1.0
2013-05-09,40.829,41.007,40.829,40.929,1353,34.6571767905042,34.8082698241007,34.6571767905042,34.7420605172438,1593.94509639157,0.0,1.0
2013-05-10,41.08,41.08,40.84,40.9399,4112,34.8702349446206,34.8702349446206,34.6665140004456,34.7513128434584,4844.27364106588,0.0,1.0
2013-05-13,41.01,41.139,40.96,40.99,9160,34.8108163359029,34.9203163433969,34.7683744725331,34.793839590555,10791.2321381721,0.0,1.0
2013-05-14,41.53,41.53,41.15,41.1501,7165,35.2522117149487,35.2522117149487,34.9296535533383,34.929738437065,8440.95832641952,0.0,1.0
2013-05-15,41.68,41.799,41.43,41.43,4006,35.3795373050581,35.4805489398782,35.1673279882091,35.1673279882091,4719.39693728354,0.0,1.0
2013-05-16,41.422,41.8,41.422,41.72,7847,35.16053729007,35.4813977771456,35.16053729007,35.4134907957539,9244.41032622664,0.0,1.0
2013-05-17,41.77,41.8,41.75,41.78,2187,35.4559326591237,35.4813977771456,35.4389559137758,35.4644210317977,2576.46557709414,0.0,1.0
2013-05-20,41.97,42.1499,41.8344,41.8344,6751,35.6257001126029,35.7784059370074,35.510597779144,35.510597779144,7953.23233240169,0.0,1.0
2013-05-21,42.09,42.21,41.95,42.05,5210,35.7275605846904,35.8294210567779,35.608723367255,35.6936070939945,6137.80779911314,0.0,1.0
2013-05-22,41.42,42.2099,41.42,42.13,4311,35.1588396155352,35.8293361730511,35.1588396155352,35.7615140753862,5078.71198118556,0.0,1.0
2013-05-23,41.44,41.5,40.936,40.95,6930,35.1758163608831,35.2267465969268,34.7480023781156,34.7598860998591,8164.10903029829,0.0,1.0
2013-05-24,41.3,41.3,40.972,41.2,3740,35.0569791434477,35.0569791434477,34.7785605197418,34.9720954167081,4406.02709571653,0.0,1.0
2013-05-28,41.53,41.96,41.49,41.73,9962,35.2522117149487,35.6172117399289,35.2182582242529,35.4219791684279,11736.0539913177,0.0,1.0
2013-05-29,41.39,41.4,41.0,41.29,9323,35.1333744975133,35.1418628701873,34.8023279632289,35.0484907707737,10983.2595222902,0.0,1.0
2013-05-30,41.64,41.655,41.47,41.5499,7356,35.3455838143623,35.3583163733732,35.201281478905,35.2691035765699,8665.97200964995,0.0,1.0
2013-05-31,41.04,41.54,41.04,41.35,7529,34.8362814539248,35.2607000876227,34.8362814539248,35.0994210068175,8869.78021487962,0.0,1.0
2013-06-03,41.01,41.13,40.6901,41.12,12798,34.8108163359029,34.9126768079904,34.539273294063,34.9041884353164,15077.0948585509,0.0,1.0
2013-06-04,40.685,41.06,40.6796,41.02,2341,34.5349442239992,34.8532581992727,34.5303605027553,34.8193047085768,2757.89022221188,0.0,1.0
2013-06-05,40.2314,40.649,40.23,40.64,8741,34.1499116395085,34.504386082373,34.1487232673341,34.4967465469664,10297.6157335985,0.0,1.0
2013-06-06,40.4399,40.45,40.1464,40.37,4944,34.3268942097605,34.3354674661612,34.0777604717798,34.2675604847695,5824.43795754614,0.0,1.0
2013-06-07,41.05,41.07,40.63,40.83,4677,34.8447698265987,34.8617465719466,34.4882581742925,34.6580256277716,5509.89003386798,0.0,1.0
2013-06-10,41.12,41.34,41.09,41.34,8468,34.9041884353164,35.0909326341435,34.8787233172946,35.0909326341435,9975.99931725339,0.0,1.0
2013-06-11,40.7899,40.94,40.68,40.94,6758,34.6239872533491,34.7513977271852,34.5307000376623,34.7513977271852,7961.47890717977,0.0,1.0
2013-06-12,40.35,40.87,40.35,40.87,4263,34.2505837394216,34.6919791184675,34.2505837394216,34.6919791184675,5022.16403985017,0.0,1.0
2013-06-13,40.639,40.639,40.2874,40.2874,1143,34.495897709699,34.495897709699,34.1974465264827,34.1974465264827,1346.5478530492,0.0,1.0
2013-06-14,40.8,41.1738,40.8,40.86,1242,34.6325605097498,34.9498558803023,34.6325605097498,34.6834907457935,1463.17798205346,0.0,1.0
2013-06-17,41.198,41.25,41.198,41.2,6617,34.9703977421733,35.0145372800779,34.9703977421733,34.9720954167081,7795.36932950704,0.0,1.0
2013-06-18,41.44,41.5,41.2108,41.2108,9654,35.1758163608831,35.2267465969268,34.981262859196,34.981262859196,11373.2047010822,0.0,1.0
2013-06-19,40.9028,41.43,40.9028,41.4099,6887,34.7198209808381,35.1673279882091,34.7198209808381,35.1502663591345,8113.45149951865,0.0,1.0
2013-06-20,39.91,40.46,39.72,40.24,22337,33.8770953417675,34.3439558388352,33.7158162609623,34.1572116400081,26314.8201168503,0.0,1.0
2013-06-21,39.64,39.86,39.27,39.82,9536,33.7632340083935,33.950618253647,33.44808777774,33.9165483908736,11195.8185020436,0.135862,1.0
2013-06-24,39.25,39.4,38.46,39.09,57156,33.4310528463533,33.5588148317534,32.7581730565796,33.2947733952599,67104.4675233646,0.0,1.0
2013-06-25,39.64,39.64,39.4601,39.57,4781,33.7632340083935,33.7632340083935,33.6100048005704,33.7036117485402,5613.17200694951,0.0,1.0
2013-06-26,40.01,40.2,39.82,39.88,3699,34.0783802390471,34.2402120872205,33.9165483908736,33.9676531850337,4342.84109050537,0.0,1.0
2013-06-27,40.44,40.506,40.24,40.24,4975,34.4446312638606,34.5008465374366,34.2742819499938,34.2742819499938,5840.93928771675,0.0,1.0
2013-06-28,40.29,40.575,40.24,40.33,4918,34.3168692784605,34.5596170507207,34.2742819499938,34.3509391412339,5774.01797326452,0.0,1.0
2013-07-01,40.8,40.99,40.8,40.907,1524,34.7512600288208,34.9130918769942,34.7512600288208,34.8423969117395,1789.26461798599,0.0,1.0
2013-07-02,40.64,40.9,40.638,40.8412,11194,34.6149805777274,34.8364346857542,34.6132770845887,34.7863519874773,13142.4069118997,0.0,1.0
2013-07-03,40.71,40.73,40.489,40.489,1853,34.6746028375807,34.6916377689674,34.486366845758,34.486366845758,2175.52974877169,0.0,1.0
2013-07-05,41.09,41.09,40.6307,40.6901,10599,34.9982665339276,34.9982665339276,34.6070593346326,34.657653080851,12443.8423136703,0.0,1.0
2013-07-08,41.2573,41.3899,41.16,41.3899,11193,35.1407637349772,35.2537053300708,35.057888793781,35.2537053300708,13141.2328537515,0.0,1.0
2013-07-09,41.59,41.66,41.42,41.66,23614,35.4241398185945,35.4837620784479,35.2793429018078,35.4837620784479,27724.2091135967,0.0,1.0
2013-07-10,41.609,41.688,41.53,41.64,2691,35.4403230034119,35.5076109823892,35.3730350244345,35.4667271470612,3159.39047703432,0.0,1.0
2013-07-11,42.2299,42.23,42.1199,42.23,3101,35.9691724483113,35.9692576229682,35.8754803256845,35.9692576229682,3640.75431783108,0.0,1.0
2013-07-12,42.33,42.39,42.194,42.23,3994,36.0544322799016,36.1055370740616,35.9385947464722,35.9692576229682,4689.18824424938,0.0,1.0
2013-07-15,42.53,42.53,42.4,42.419,11234,36.2247815937683,36.2247815937683,36.1140545397549,36.1302377245723,13189.3692378312,0.0,1.0
2013-07-16,42.28,42.54,42.2399,42.401,4976,36.0118449514349,36.2332990594617,35.9776899140046,36.1149062863243,5842.11334586503,0.0,1.0
2013-07-17,42.4018,42.53,42.35,42.39,21878,36.1155876835797,36.2247815937683,36.0714672112883,36.1055370740616,25686.0441681743,0.0,1.0
2013-07-18,42.8,42.8,42.75,42.75,921,36.4547531674885,36.4547531674885,36.4121658390218,36.4121658390218,1081.30755457028,0.0,1.0
2013-07-19,42.83,42.86,42.7,42.71,6856,36.4803055645685,36.5058579616485,36.3695785105551,36.3780959762484,8049.3426646404,0.0,1.0
2013-07-22,42.97,43.01,42.85,42.9199,4116,36.5995500842752,36.6336199470486,36.4973404959552,36.5568775811516,4832.42333834013,0.0,1.0
2013-07-23,42.918,43.08,42.918,43.08,3379,36.5552592626699,36.6932422069019,36.5552592626699,36.6932422069019,3967.14248305425,0.0,1.0
2013-07-24,42.536,43.69,42.48,43.69,590,36.2298920731843,37.2128076141956,36.1821942653016,37.2128076141956,692.694307488017,0.0,1.0
2013-07-25,42.8156,42.8156,42.56,42.59,3876,36.4680404139701,36.4680404139701,36.2503339908484,36.2758863879284,4550.64938275178,0.0,1.0
2013-07-26,42.73,42.73,42.37,42.5718,16455,36.3951309076351,36.3951309076351,36.0885021426749,36.2603846003665,19319.126830026,0.0,1.0
2013-07-29,42.62,42.62,42.5105,42.6,1587,36.3014387850084,36.3014387850084,36.2081725356663,36.2844038536217,1863.23028132793,0.0,1.0
2013-07-30,42.6906,42.761,42.61,42.76,2575,36.3615720928034,36.4215350512845,36.292921319315,36.4206833047151,3023.19973183329,0.0,1.0
2013-07-31,42.93,43.03,42.88,43.02,3181,36.5654802215019,36.6506548784353,36.5228928930352,36.6421374127419,3734.67896969386,0.0,1.0
2013-08-01,43.67,43.68,43.27,43.27,17452,37.1957726828089,37.2042901485023,36.8550740550754,36.8550740550754,20489.6628038659,0.0,1.0
2013-08-02,43.64,43.64,43.43,43.56,4509,37.1702202857289,37.1702202857289,36.9913535061688,37.1020805601822,5293.82819061604,0.0,1.0
2013-08-05,43.63,43.7019,43.55,43.6413,49892,37.1617028200356,37.2229433983707,37.0935630944889,37.171327556269,58576.1091342239,0.0,1.0
2013-08-06,43.245,43.299,43.211,43.2864,3522,36.833780390842,36.8797747055861,36.8048210074847,36.8690426988125,4135.03279825898,0.0,1.0
2013-08-07,43.0517,43.06,42.83,42.8305,3210,36.6691377789898,36.6762072755153,36.4803055645685,36.4807314378532,3768.72665599412,0.0,1.0
2013-08-08,43.27,43.34,43.145,43.205,5599,36.8550740550754,36.9146963149288,36.7486057339087,36.7997105280687,6573.55157224644,0.0,1.0
2013-08-09,43.362,43.362,43.303,43.305,1960,36.9334347394541,36.9334347394541,36.8831816918634,36.8848851850021,2301.15397063816,0.0,1.0
2013-08-12,43.2679,43.378,43.1,43.1,2272,36.8532853872798,36.9470626845634,36.7102771382886,36.7102771382886,2667.460112903,0.0,1.0
2013-08-13,43.33,43.348,43.1799,43.1799,2209,36.9061788492354,36.9215102874834,36.7783316891784,36.7783316891784,2593.49444956107,0.0,1.0
2013-08-14,43.13,43.34,43.13,43.34,3474,36.7358295353687,36.9146963149288,36.7358295353687,36.9146963149288,4078.6780071413,0.0,1.0
2013-08-15,42.46,42.56,42.4,42.56,13268,36.165159333915,36.2503339908484,36.1140545397549,36.2503339908484,15577.4035114424,0.0,1.0
2013-08-16,42.3599,42.5099,42.2682,42.38,3163,36.0798995023247,36.2076614877247,36.0017943419167,36.0970196083683,3713.54592302473,0.0,1.0
2013-08-19,42.0122,42.369,41.9947,42.369,2432,35.7837472201673,36.0876503961056,35.7688416552039,36.0876503961056,2855.30941662857,0.0,1.0
2013-08-20,42.43,42.4799,41.98,42.03,18145,36.139606936835,36.1821090906447,35.7563209806347,35.7989083091014,21303.2851006272,0.0,1.0
2013-08-21,42.414,42.414,42.22,42.35,2319,36.1259789917256,36.1259789917256,35.9607401572748,36.0714672112883,2722.64084587239,0.0,1.0
2013-08-22,42.64,42.67,42.33,42.33,4566,36.3184737163951,36.3440261134751,36.0544322799016,36.0544322799016,5360.74950506827,0.0,1.0
2013-08-23,42.75,42.75,42.64,42.64,1228,36.4121658390218,36.4121658390218,36.3184737163951,36.3184737163951,1441.7434060937,0.0,1.0
2013-08-26,42.68,42.95,42.68,42.95,613,36.3525435791684,36.5825151528886,36.3525435791684,36.5825151528886,719.697644898567,0.0,1.0
2013-08-27,41.98,42.35,41.911,42.3,4507,35.7563209806347,36.0714672112883,35.6975504673507,36.0288798828216,5291.48007431948,0.0,1.0
2013-08-28,42.0394,42.16,41.81,41.81,17841,35.8069147268532,35.9096353631148,35.611524063848,35.611524063848,20946.3714235486,0.0,1.0
2013-08-29,42.1968,42.3,41.99,41.99,3380,35.9409796368663,36.0288798828216,35.7648384463281,35.7648384463281,3968.31654120253,0.0,1.0
2013-08-30,41.78,42.1799,41.78,42.1799,6698,35.585971666768,35.9265851198446,35.585971666768,35.9265851198446,7863.8414772114,0.0,1.0
2013-09-03,41.6994,42.06,41.53,41.53,8398,35.5173208932796,35.8244607061814,35.3730350244345,35.3730350244345,9859.74032929554,0.0,1.0
2013-09-04,42.31,42.32,42.03,42.0714,5740,36.0373973485149,36.0459148142082,35.7989083091014,35.8341706170718,6739.0937711546,0.0,1.0
2013-09-05,42.4401,42.4401,42.44,42.44,200,36.1482095771852,36.1482095771852,36.1481244025283,36.1481244025283,234.811629656955,0.0,1.0
2013-09-06,42.6301,42.729,42.12,42.2,1975,36.3100414253587,36.3942791610658,35.8755655003415,35.9437052258882,2318.76484286242,0.0,1.0
2013-09-09,43.0599,43.06,42.7345,42.7345,1094,36.6761221008583,36.6762072755153,36.3989637671971,36.3989637671971,1284.41961422354,0.0,1.0
2013-09-10,43.35,43.36,43.27,43.33,4174,36.9232137806221,36.9317312463154,36.8550740550754,36.9061788492354,4900.51871094064,0.0,1.0
2013-09-11,43.43,43.43,43.3,43.33,1467,36.9913535061688,36.9913535061688,36.8806264521554,36.9061788492354,1722.34330353376,0.0,1.0
2013-09-12,43.36,43.54,43.3,43.54,18332,36.9317312463154,37.0850456287955,36.8806264521554,37.0850456287955,21522.8339743565,0.0,1.0
2013-09-13,43.448,43.448,43.411,43.4207,613,37.0066849444168,37.0066849444168,36.9751703213515,36.983432263074,719.697644898566,0.0,1.0
2013-09-16,43.804,44.07,43.7999,44.07,2879,37.3099067230997,37.5364713105425,37.3064145621654,37.5364713105425,3380.11340891186,0.0,1.0
2013-09-17,44.05,44.05,43.8543,43.8543,18125,37.5194363791558,37.5194363791558,37.3527495755372,37.3527495755372,21279.8039376615,0.0,1.0
2013-09-18,44.55,44.55,43.8,44.09,10633,37.9453096638227,37.9453096638227,37.3064997368223,37.5535062419291,12483.760290712,0.0,1.0
2013-09-19,44.38,44.68,44.3424,44.65,4457,37.800512747036,38.0560367178361,37.768487076029,38.0304843207561,5232.77716690523,0.0,1.0
2013-09-20,43.91,44.39,43.91,44.39,4558,37.5061116558251,37.916107866137,37.5061116558251,37.916107866137,5336.24444561466,0.124356,1.0
2013-09-23,43.7342,43.8235,43.581,43.8235,2076,37.3559505437984,37.4322269220918,37.2250934200072,37.4322269220918,2430.46148949013,0.0,1.0
2013-09-24,43.96,44.01,43.554,43.77,3774,37.5488195943993,37.5915275329734,37.2020311331771,37.3865294278175,4418.38230314825,0.0,1.0
2013-09-25,43.83,43.8999,43.64,43.64,4255,37.4377789541065,37.4974846522331,37.2754887875247,37.2754887875247,4981.50945943185,0.0,1.0
2013-09-26,43.85,43.9874,43.77,43.9874,12971,37.4548621295361,37.5722235447379,37.3865294278175,37.5722235447379,15185.7013391987,0.0,1.0
2013-09-27,43.7297,43.75,43.6601,43.6601,2087,37.3521068293267,37.3694462523878,37.2926573788315,37.2926573788315,2443.33965730535,0.0,1.0
2013-09-30,43.604,43.74,43.4799,43.4899,4982,37.2447390717513,37.360904664673,37.1387379682102,37.147279555925,5832.63927776486,0.0,1.0
2013-10-01,44.02,44.07,43.94,43.98,4450,37.6000691206883,37.6427770592624,37.5317364189696,37.5659027698289,5209.80425251979,0.0,1.0
2013-10-02,44.059,44.15,43.77,43.86,3060,37.6333813127761,37.7111097609811,37.3865294278175,37.463403717251,3582.47213768777,0.0,1.0
2013-10-03,43.84,43.85,43.6815,43.6815,1800,37.4463205418213,37.4548621295361,37.3109363765412,37.3109363765412,2107.33655158104,0.0,1.0
2013-10-04,44.18,44.18,44.029,44.029,1900,37.7367345241256,37.7367345241256,37.6077565496316,37.6077565496316,2224.41080444665,0.0,1.0
2013-10-07,43.889,43.94,43.889,43.94,2633,37.488174321624,37.5317364189696,37.488174321624,37.5317364189696,3082.5650779516,0.0,1.0
2013-10-08,43.12,43.7399,43.12,43.69,4329,36.8313262263534,37.3608192487958,36.8313262263534,37.3181967260988,5068.14440655241,0.0,1.0
2013-10-09,42.974,43.15,42.79,43.01,3617,36.7066190457169,36.8569509894979,36.549453831764,36.7373687614903,4234.57572614924,0.0,1.0
2013-10-10,43.81,43.81,43.21,43.21,4347,37.4206957786768,37.4206957786768,36.9082005157869,36.9082005157869,5089.21777206821,0.0,1.0
2013-10-11,44.04,44.19,43.63,43.63,13364,37.6171522961179,37.7452761118404,37.2669471998098,37.2669471998098,15645.8031529606,0.0,1.0
2013-10-14,44.209,44.32,43.834,43.94,2918,37.7615051284986,37.8563167521332,37.4411955891924,37.5317364189696,3416.2266986186,0.0,1.0
2013-10-15,43.84,44.229,43.84,44.1415,3217,37.4463205418213,37.7785883039282,37.4463205418213,37.7038494114235,3766.27871468678,0.0,1.0
2013-10-16,44.3762,44.45,44.34,44.374,10046,37.9043204750906,37.967357392426,37.8733999275629,37.9024413257933,11761.2794428795,0.0,1.0
2013-10-17,44.9299,44.9299,44.42,44.42,6968,38.3772681868608,38.3772681868608,37.9417326292815,37.9417326292815,8157.73393967594,0.0,1.0
2013-10-18,45.216,45.216,44.74,44.74,6889,38.6216430113821,38.6216430113821,38.2150634361561,38.2150634361561,8065.24527991211,0.0,1.0
2013-10-21,45.125,45.31,44.99,45.17,4526,38.5439145631771,38.7019339359015,38.4286031290269,38.5823517078939,5298.78068469767,0.0,1.0
2013-10-22,45.5,45.58,45.2001,45.53,62718,38.8642241024833,38.932556804202,38.6080618869155,38.8898488656278,73426.6299122555,0.0,1.0
2013-10-23,45.21,45.3,45.067,45.3,9911,38.6165180587532,38.6933923481867,38.4943733544311,38.6933923481867,11603.2292015109,0.0,1.0
2013-10-24,45.27,45.34,45.1082,45.15,5023,38.6677675850422,38.727558699046,38.5295646958162,38.5652685324642,5880.63972143976,0.0,1.0
2013-10-25,45.5256,45.5256,45.33,45.42,3712,38.8860905670333,38.8860905670333,38.7190171113312,38.7958914007647,4345.79626637157,0.0,1.0
2013-10-28,45.55,45.585,45.4272,45.53,6232,38.9069320410575,38.9368275980594,38.8020413439194,38.8898488656278,7296.06743858502,0.0,1.0
2013-10-29,45.63,45.76,45.53,45.73,11558,38.9752647427761,39.0863053830689,38.8898488656278,39.0606806199245,13531.4421462076,0.0,1.0
2013-10-30,45.44,46.07,45.44,46.07,9074,38.8129745761943,39.3510946022287,38.8129745761943,39.3510946022287,10623.3177050258,0.0,1.0
2013-10-31,45.37,45.57,45.2,45.57,4951,38.7531834621905,38.9240152164871,38.6079764710384,38.9240152164871,5796.34625937652,0.0,1.0
2013-11-01,45.3956,45.3956,45.097,45.1414,3653,38.7750499267405,38.7750499267405,38.5199981175756,38.5579227670295,4276.72245718086,0.0,1.0
2013-11-04,45.74,45.74,45.55,45.58,10672,39.0692222076393,39.0692222076393,38.9069320410575,38.932556804202,12494.1642658183,0.0,1.0
2013-11-05,45.62,45.62,45.479,45.479,783,38.9667231550613,38.9667231550613,38.8462867682822,38.8462867682822,916.691399937753,0.0,1.0
2013-11-06,45.479,45.48,45.479,45.48,1970,38.8462867682822,38.8471409270537,38.8462867682822,38.8471409270537,2306.36278145258,0.0,1.0
2013-11-07,44.65,45.12,44.65,45.12,2382,38.1381891467227,38.5396437693197,38.1381891467227,38.5396437693197,2788.70870325891,0.0,1.0
2013-11-08,45.1874,45.19,44.76,44.81,5638,38.5972140705177,38.5994348833236,38.2321466115858,38.27485455016,6600.64637656328,0.0,1.0
2013-11-11,45.43,45.43,45.241,45.29,6396,38.8044329884795,38.8044329884795,38.6429969806692,38.6848507604719,7488.06921328463,0.0,1.0
2013-11-12,45.35,45.35,45.161,45.2599,1182,38.7361002867609,38.7361002867609,38.5746642789505,38.6591405814502,1383.81766887155,0.0,1.0
2013-11-13,45.3599,45.36,45.3599,45.36,654,38.7445564585985,38.7446418744757,38.7445564585985,38.7446418744757,765.665613741112,0.0,1.0
2013-11-14,45.93,45.95,45.67,45.67,1948,39.2315123742211,39.2485955496508,39.0094310936355,39.0094310936355,2280.60644582215,0.0,1.0
2013-11-15,46.18,46.18,45.98,46.01,4636,39.4450520670919,39.4450520670919,39.2742203127952,39.2998450759397,5427.56236284983,0.0,1.0
2013-11-18,46.046,46.2,46.046,46.199,4584,39.3305947917131,39.4621352425215,39.3305947917131,39.4612810837501,5366.68375135972,0.0,1.0
2013-11-19,45.5,45.77,45.395,45.76,4973,38.8642241024833,39.0948469707838,38.7745374314776,39.0863053830689,5822.10259500696,0.0,1.0
2013-11-20,45.31,45.6028,45.279,45.6028,5629,38.7019339359015,38.9520316241918,38.6754550139856,38.9520316241918,6590.10969380538,0.0,1.0
2013-11-21,45.8125,45.8125,45.26,45.26,4082,39.1311487185718,39.1311487185718,38.6592259973274,38.6592259973274,4778.97100197434,0.0,1.0
2013-11-22,45.879,45.88,45.67,45.7,1300,39.1879502768754,39.1888044356469,39.0094310936355,39.03505585678,1521.96528725298,0.0,1.0
2013-11-25,45.7299,46.05,45.7299,46.05,2595,39.0605952040473,39.3340114267991,39.0605952040473,39.3340114267991,3038.07686186267,0.0,1.0
2013-11-26,45.8094,45.9,45.725,45.725,4014,39.1285008263802,39.2058876110766,39.056409826067,39.056409826067,4699.36051002572,0.0,1.0
2013-11-27,45.79,45.88,45.79,45.88,1067,39.1119301462134,39.1888044356469,39.1119301462134,39.1888044356469,1249.1822780761,0.0,1.0
2013-11-29,45.79,45.79,45.79,45.79,100,39.1119301462134,39.1119301462134,39.1119301462134,39.1119301462134,117.074252865614,0.0,1.0
2013-12-02,45.7596,46.02,45.7596,45.8278,11299,39.0859637195604,39.3083866636546,39.0859637195604,39.1442173477755,13228.2198312856,0.0,1.0
2013-12-03,45.56,45.788,45.43,45.51,7881,38.9154736287723,39.1102218286705,38.8044329884795,38.8727656901982,9226.621868339,0.0,1.0
2013-12-04,45.4501,45.76,45.4501,45.76,816,38.8216015797863,39.0863053830689,38.8216015797863,39.0863053830689,955.325903383406,0.0,1.0
2013-12-05,45.54,45.65,45.49,45.65,3929,38.8983904533427,38.9923479182058,38.8556825147685,38.9923479182058,4599.84739508995,0.0,1.0
2013-12-06,45.8,45.9299,45.8,45.8799,1944,39.1204717339283,39.2314269583439,39.1204717339283,39.1887190197698,2275.92347570752,0.0,1.0
2013-12-09,45.84,45.99,45.84,45.98,2471,39.1546380847876,39.2827619005101,39.1546380847876,39.2742203127952,2892.90478830931,0.0,1.0
2013-12-10,45.85,46.06,45.8,45.94,21909,39.1631796725024,39.3425530145139,39.1204717339283,39.2400539619359,25649.7980603273,0.0,1.0
2013-12-11,45.168,45.67,45.14,45.658,13894,38.5806433903509,39.0094310936355,38.5567269447494,38.9991811883777,16266.2966931483,0.0,1.0
2013-12-12,45.16,45.3,45.03,45.15,15687,38.5738101201791,38.6933923481867,38.4627694798862,38.5652685324642,18365.4380470288,0.0,1.0
2013-12-13,45.31,45.43,45.09,45.33,25841,38.7019339359015,38.8044329884795,38.5140190061752,38.7190171113312,30253.1576830032,0.0,1.0
2013-12-16,45.58,45.5899,45.47,45.5401,4249,38.932556804202,38.9410129760397,38.8385993393388,38.8984758692198,4974.48500425991,0.0,1.0
2013-12-17,45.556,45.6,45.333,45.47,31898,38.9120569936864,38.9496399796316,38.7215795876456,38.8385993393388,37344.3451790733,0.0,1.0
2013-12-18,45.972,46.006,45.38,45.49,149865,39.2673870426234,39.2964284408538,38.7617250499054,38.8556825147685,175453.329057051,0.0,1.0
2013-12-19,45.97,46.05,45.8,46.05,19269,39.2656787250804,39.3340114267991,39.1204717339283,39.3340114267991,22559.037784675,0.0,1.0
2013-12-20,45.92,47.155,45.56,45.56,8096,39.6412335454086,40.7073686374944,39.3304573242338,39.3304573242338,9378.32369858378,0.489678,1.0
2013-12-23,46.21,46.25,46.121,46.24,12799,39.8915810569105,39.9261117481521,39.8147502688978,39.9174790753417,14826.2308569879,0.0,1.0
2013-12-24,46.389,46.389,46.1301,46.1301,1694,40.0461059002169,40.0461059002169,39.8226060011553,39.8226060011553,1962.31229562758,0.0,1.0
2013-12-26,46.47,46.47,46.3201,46.45,18623,40.1160305499812,40.1160305499812,39.9866267845531,40.0987652043604,21572.6929642695,0.0,1.0
2013-12-27,46.47,46.47,46.4459,46.45,4636,40.1160305499812,40.1160305499812,40.0952258085081,40.0987652043604,5370.29504281552,0.0,1.0
2013-12-30,46.48,46.56,46.47,46.47,4902,40.1246632227916,40.1937246052749,40.1160305499812,40.1160305499812,5678.42672560002,0.0,1.0
2013-12-31,46.5999,46.68,46.52,46.61,11511,40.2281689697884,40.2973166789998,40.1591939140333,40.236887969327,13334.2248140314,0.0,1.0
2014-01-02,46.1999,46.499,46.13,46.499,11748,39.882862057372,40.1410653011314,39.8225196744272,40.1410653011314,13608.7631930536,0.0,1.0
2014-01-03,46.27,46.3992,46.2352,46.3992,4613,39.943377093773,40.0549112264835,39.9133353923927,40.0549112264835,5343.65207776272,0.0,1.0
2014-01-06,46.18,46.43,46.0,46.43,23519,39.8656830384793,40.0814998587395,39.7102949278919,40.0814998587395,27244.1693511601,0.0,1.0
2014-01-07,46.575,46.575,46.16,46.16,5261,40.2066736144905,40.2066736144905,39.8484176928584,39.8484176928584,6094.2886583806,0.0,1.0
2014-01-08,46.4284,46.609,46.36,46.56,8145,40.0801186310899,40.2360247020459,40.0210711490667,40.1937246052749,9435.08479804409,0.0,1.0
2014-01-09,46.5,47.44,46.3,46.86,4692,40.1419285684124,40.9533998125911,39.9692751122042,40.4527047895872,5435.16487077016,0.0,1.0
2014-01-10,46.92,46.93,46.43,46.56,31426,40.5045008264497,40.5131334992601,40.0814998587395,40.1937246052749,36403.557380397,0.0,1.0
2014-01-13,46.33,46.916,46.33,46.91,3139,39.9951731306354,40.5010477573255,39.9951731306354,40.4958681536393,3636.18553481405,0.0,1.0
2014-01-14,46.99,46.99,46.43,46.43,7168,40.5649295361226,40.5649295361226,40.0814998587395,40.0814998587395,8303.33797819276,0.0,1.0
2014-01-15,47.0801,47.17,47.001,47.001,4783,40.6427099181444,40.72031764671,40.574425476214,40.574425476214,5540.57834119642,0.0,1.0
2014-01-16,47.1599,47.1599,47.01,47.05,6022,40.7115986471715,40.7115986471715,40.5821948817434,40.616725572985,6975.82328469263,0.0,1.0
2014-01-17,46.98,47.26,46.94,47.09,8059,40.5562968633122,40.7980117020037,40.5217661720705,40.6512562642267,9335.46327654233,0.0,1.0
2014-01-21,47.084,47.3,46.8704,47.3,15538,40.6460766605404,40.8325423932453,40.4616827693101,40.8325423932453,17999.0604778403,0.0,1.0
2014-01-22,47.42,47.42,47.16,47.3,20686,40.9361344669703,40.9361344669703,40.7116849738996,40.8325423932453,23962.4510905267,0.0,1.0
2014-01-23,46.9026,47.09,46.7865,46.84,34193,40.4894799757596,40.6512562642267,40.3892546444307,40.4354394439664,39608.8219152267,0.0,1.0
2014-01-24,45.96,46.68,45.8568,46.68,114479,39.6757642366502,40.2973166789998,39.5866750532468,40.2973166789998,132611.304186039,0.0,1.0
2014-01-27,45.6676,45.865,45.3,45.76,7438,39.4233448836738,39.5937538449513,39.1060078311631,39.503110780442,8616.10322011688,0.0,1.0
2014-01-28,46.03,46.05,45.9286,45.9699,25551,39.7361929463231,39.7534582919439,39.6486576440255,39.6843105827325,29598.0173940853,0.0,1.0
2014-01-29,45.64,45.89,45.62,45.64,4378,39.3995187067171,39.6153355269773,39.3822533610962,39.3995187067171,5071.43047831025,0.0,1.0
2014-01-30,46.21,46.2799,45.9031,45.9031,10682,39.8915810569105,39.9519234398553,39.626644328359,39.626644328359,12373.9196823459,0.0,1.0
2014-01-31,46.0,46.19,45.86,45.9799,19002,39.7102949278919,39.8743157112897,39.5894375085461,39.6929432555429,22011.7226927482,0.0,1.0
2014-02-03,44.71,45.93,44.64,45.93,30286,38.5966801353488,39.649866218219,38.5362514256759,39.649866218219,35082.9930256063,0.0,1.0
2014-02-04,45.02,45.193,44.73,44.98,8768,38.8642929924716,39.0136382320917,38.6139454809696,38.8297623012299,10156.7616340394,0.0,1.0
2014-02-05,45.053,45.125,44.652,45.03,5587,38.8927808127459,38.9549360569809,38.5466106330484,38.872925665282,6471.92372825935,0.0,1.0
2014-02-06,45.65,45.6892,45.47,45.47,4170,39.4081513795275,39.4419914569443,39.2527632689401,39.2527632689401,4830.48540305019,0.0,1.0
2014-02-07,46.1332,46.1332,45.848,45.9,16980,39.8252821297265,39.8252821297265,39.5790783011736,39.6239681997877,19669.4585476721,0.0,1.0
2014-02-10,46.29,46.31,46.0201,46.17,18758,39.9606424393938,39.9779077850146,39.7276466002408,39.8570503656689,21729.0755852316,0.0,1.0
2014-02-11,46.72,46.84,46.33,46.42,8021,40.3318473702415,40.4354394439664,39.9951731306354,40.0728671859291,9291.44446471598,0.0,1.0
2014-02-12,46.88,47.08,46.7101,46.95,18573,40.4699701352081,40.6426235914163,40.3233010241592,40.5303988448809,21514.7734750243,0.0,1.0
2014-02-13,47.286,47.32,46.81,46.85,10802,40.8204566513108,40.8498077388662,40.4095414255352,40.4440721167768,12512.9264565343,0.0,1.0
2014-02-14,47.4601,47.54,47.3905,47.3905,3893,40.97075148494,41.0397265406952,40.9106680821796,40.9106680821796,4509.61143263176,0.0,1.0
2014-02-18,47.89,47.91,47.3,47.3,8245,41.3418700890596,41.3591354346804,40.8325423932453,40.8325423932453,9550.92377653451,0.0,1.0
2014-02-19,47.66,48.02,47.6576,47.8,22572,41.1433186144201,41.4540948355949,41.1412467729456,41.2641760337659,26147.1742248559,0.0,1.0
2014-02-20,48.1,48.1,47.741,47.9184,4709,41.5231562180782,41.5231562180782,41.2132432641845,41.3663868798412,5454.85749711353,0.0,1.0
2014-02-21,48.146,48.2,47.98,48.17,4163,41.5628665130061,41.6094829461823,41.4195641443533,41.5835849277511,4822.37667455587,0.0,1.0
2014-02-24,48.39,48.649,48.25,48.25,15151,41.7735037295802,41.9970899553698,41.6526463102344,41.6526463102344,17550.7636310824,0.0,1.0
2014-02-25,48.31,48.529,48.19,48.25,4194,41.7044423470969,41.8934978816449,41.6008502733719,41.6526463102344,4858.28675788789,0.0,1.0
2014-02-26,48.36,48.6,48.21,48.416,13693,41.7476057111489,41.9547898585988,41.6181156189928,41.7959486788872,15861.8313246922,0.0,1.0
2014-02-27,48.536,48.62,48.2801,48.2801,4992,41.8995407526122,41.9720552042196,41.6786306553937,41.6786306553937,5782.68180624138,0.0,1.0
2014-02-28,48.55,48.926,48.55,48.7116,3349,41.9116264945467,42.2362149922182,41.9116264945467,42.051130487163,3879.44738964392,0.0,1.0
2014-03-03,48.485,48.525,48.16,48.265,7731,41.8555141212791,41.8900448125207,41.5749522549407,41.66559531945,8955.51142709378,0.0,1.0
2014-03-04,48.98,49.12,48.924,49.12,4339,42.2828314253944,42.4036888447402,42.2344884576561,42.4036888447402,5026.253276699,0.0,1.0
2014-03-05,48.966,49.09,48.83,49.09,10107,42.2707456834599,42.377790826309,42.1533413332383,42.377790826309,11707.845556026,0.0,1.0
2014-03-06,48.9547,49.16,48.9101,48.9745,20916,42.2609907631841,42.4382195359818,42.2224890424496,42.2780834553487,24228.8807410547,0.0,1.0
2014-03-07,48.84,49.25,48.84,49.1,9469,42.1619740060487,42.5159135912755,42.1619740060487,42.3864234991194,10968.7928732571,0.0,1.0
2014-03-10,48.79,48.86,48.628,48.86,6223,42.1188106419966,42.1792393516695,41.9789613424679,42.1792393516695,7208.65963145837,0.0,1.0
2014-03-11,48.39,48.99,48.371,48.68,8051,41.7735037295802,42.2914640982048,41.7571016512404,42.0238512410821,9326.1961582631,0.0,1.0
2014-03-12,48.51,48.54,48.2101,48.24,5040,41.8770958033051,41.9029938217363,41.6182019457209,41.644013637424,5838.28451591679,0.0,1.0
2014-03-13,48.0784,48.47,47.824,48.468,7637,41.5045096448077,41.8425651120634,41.2848944485109,41.8408385775014,8846.62278731281,0.0,1.0
2014-03-14,48.21,48.368,47.81,47.81,6069,41.6181156189928,41.7545118493973,41.2728087065763,41.2728087065763,7030.26760458312,0.0,1.0
2014-03-17,48.539,48.55,48.3847,48.3847,2655,41.9021305544553,41.9116264945467,41.7689284129906,41.7689284129906,3075.52487892045,0.0,1.0
2014-03-18,48.94,48.948,48.65,48.65,6432,42.2483007341528,42.2552068724011,41.9979532226508,41.9979532226508,7450.76309650332,0.0,1.0
2014-03-19,48.6927,49.01,48.56,48.8601,7994,42.0348147355513,42.3087294438257,41.9202591673572,42.1793256783976,9260.16794052357,0.0,1.0
2014-03-20,48.678,48.778,48.4599,48.59,5504,42.02212470652,42.1084514346241,41.8338461125249,41.9461571857884,6375.7773761123,0.0,1.0
2014-03-21,48.73,48.98,48.642,48.98,3613,42.1946857931292,42.4111576061454,42.1184877149474,42.4111576061454,4172.59867423089,0.147893,1.0
2014-03-24,48.05,48.7,47.84,48.7,9134,41.6058824617249,42.1687091755672,41.4240461387913,42.1687091755672,10548.7174897385,0.0,1.0
2014-03-25,48.08,48.5,48.08,48.3233,7179,41.6318590792869,41.9955317251542,41.6318590792869,41.8425294477143,8290.91776426892,0.0,1.0
2014-03-26,47.65,48.45,47.61,48.45,7216,41.2595275608989,41.952237362551,41.2248920708163,41.952237362551,8333.64850076119,0.0,1.0
2014-03-27,47.67,47.7892,47.524,47.6381,6151,41.2768453059402,41.3800590663864,41.1504257671387,41.2492235025993,7103.69622064607,0.0,1.0
2014-03-28,47.95,48.2079,47.66,47.66,11407,41.5192937365184,41.742606058826,41.2681864334196,41.2681864334196,13173.7705720874,0.0,1.0
2014-03-31,48.54,48.61,48.18,48.24,39020,42.0301672152368,42.0907793228814,41.7184478044934,41.7704010396173,45063.6037277857,0.0,1.0
2014-04-01,48.8713,48.919,48.52,48.52,15056,42.3170356618459,42.3583384837695,42.0128494701955,42.0128494701955,17387.9450980405,0.0,1.0
2014-04-02,49.07,49.215,49.0014,49.19,25599,42.4890874588313,42.6146411103807,42.4296875933396,42.5929939290791,29563.8952287951,0.0,1.0
2014-04-03,48.998,49.23,48.91,49.0318,29620,42.4267435766826,42.6276294191617,42.3505454985009,42.4560105658024,34207.6868892109,0.0,1.0
2014-04-04,48.47,49.39,48.3,49.39,11043,41.9695551075922,42.7661713794921,41.8223542747412,42.7661713794921,12753.3925157852,0.0,1.0
2014-04-07,47.69,48.304,47.47,48.29,24126,41.2941630509815,41.8258178237495,41.1036678555272,41.8136954022205,27862.7499624951,0.0,1.0
2014-04-08,47.95,47.982,47.622,47.69,7287,41.5192937365184,41.5470021285845,41.2352827178411,41.2941630509815,8415.64531943553,0.0,1.0
2014-04-09,48.475,48.475,47.9201,48.2,11105,41.9738845438526,41.9738845438526,41.4934037076817,41.7357655495347,12824.9953715289,0.0,1.0
2014-04-10,47.59,48.37,47.59,48.36,28081,41.207574325775,41.8829663823857,41.207574325775,41.8743075098651,32430.3192280869,0.0,1.0
2014-04-11,46.762,47.34,46.762,47.2,14609,40.4906196810652,40.9911025127588,40.4906196810652,40.8698782974697,16871.7116058232,0.0,1.0
2014-04-14,47.2084,47.35,47.09,47.3,1469,40.877151750387,40.9997613852794,40.7746306997425,40.9564670226762,1696.52572721981,0.0,1.0
2014-04-15,47.3534,47.44,46.75,47.44,108652,41.0027054019364,41.0776912379653,40.4802290340404,41.0776912379653,125480.540036683,0.0,1.0
2014-04-16,47.85,47.939,47.55,47.76,21209,41.4327050113119,41.5097689767457,41.1729388356924,41.3547751586261,24493.9510882267,0.0,1.0
2014-04-17,48.07,48.22,47.85,48.03,33215,41.6232002067662,41.753083294576,41.4327050113119,41.5885647166836,38359.4976375808,0.0,1.0
2014-04-21,48.2605,48.3,48.04,48.22,6605,41.7881517282846,41.8223542747412,41.5972235892043,41.753083294576,7628.01390625383,0.0,1.0
2014-04-22,48.59,48.74,48.37,48.45,9574,42.0734615778401,42.2033446656498,41.8829663823857,41.952237362551,11056.8667885653,0.0,1.0
2014-04-23,48.46,48.72,48.46,48.68,8157,41.9608962350716,42.1860269206085,41.9608962350716,42.1513914305259,9420.39506938871,0.0,1.0
2014-04-24,48.46,48.89,48.2035,48.89,14967,41.9608962350716,42.3332277534596,41.7387961549169,42.3332277534596,17285.1603535051,0.0,1.0
2014-04-25,48.0996,48.477,47.87,48.477,10010,41.6488304694274,41.9756163183567,41.4500227563532,41.9756163183567,11560.396548312,0.0,1.0
2014-04-28,47.86,47.954,47.4419,47.954,3936,41.4413638838326,41.5227572855267,41.0793364237442,41.5227572855267,4545.62645496064,0.0,1.0
2014-04-29,47.98,48.2,47.96,47.99,8675,41.5452703540804,41.7357655495347,41.5279526090391,41.553929226601,10018.6253802804,0.0,1.0
2014-04-30,48.27,48.4,48.02,48.1899,10301,41.7963776571792,41.9089429999477,41.579905844163,41.7270200882888,11896.4680163998,0.0,1.0
2014-05-01,48.5,48.75,48.31,48.49,9866,41.9955317251542,42.2120035381705,41.8310131472618,41.9868728526336,11394.0931414232,0.0,1.0
2014-05-02,48.5,48.63,48.46,48.582,65970,41.9955317251542,42.1080970679227,41.9608962350716,42.0665344798235,76187.7482809334,0.0,1.0
2014-05-05,48.5,48.5,48.12,48.22,26422,41.9955317251542,41.9955317251542,41.6664945693695,41.753083294576,30514.3653945554,0.0,1.0
2014-05-06,48.29,48.53,48.12,48.49,10407,41.8136954022205,42.0215083427162,41.6664945693695,41.9868728526336,12018.8858020263,0.0,1.0
2014-05-07,48.05,48.17,47.7904,48.17,3974,41.6058824617249,41.7097889319727,41.3810981310888,41.7097889319727,4589.51207622297,0.0,1.0
2014-05-08,48.0,48.58,47.9803,48.32,10355,41.5625880991217,42.0648027053194,41.545530120256,41.8396720197825,11958.8317939831,0.0,1.0
2014-05-09,48.0,48.06,47.7318,48.04,24934,41.5625880991217,41.6145413342456,41.3303571381178,41.5972235892043,28795.8968567044,0.0,1.0
2014-05-12,48.7,48.75,48.5,48.64,18617,42.1687091755672,42.2120035381705,41.9955317251542,42.1167559404433,21500.4897642282,0.0,1.0
2014-05-13,48.49,48.89,48.47,48.873,7615,41.9868728526336,42.3332277534596,41.9695551075922,42.3185076701745,8794.44752401557,0.0,1.0
2014-05-14,48.4,48.7,48.38,48.59,17384,41.9089429999477,42.1687091755672,41.8916252549064,42.0734615778401,20076.5168427429,0.0,1.0
2014-05-15,47.87,48.11,47.51,48.11,9638,41.4500227563532,41.6578356968488,41.1383033456098,41.6578356968488,11130.7794138493,0.0,1.0
2014-05-16,48.27,48.27,47.8,48.0,7768,41.7963776571792,41.7963776571792,41.3894106487087,41.5625880991217,8971.14489383494,0.0,1.0
2014-05-19,48.31,48.39,48.15,48.15,21442,41.8310131472618,41.900284127427,41.6924711869314,41.6924711869314,24763.039239651,0.0,1.0
2014-05-20,47.79,48.22,47.79,48.17,8574,41.380751776188,41.753083294576,41.380751776188,41.7097889319727,9901.98201850422,0.0,1.0
2014-05-21,48.1472,48.29,48.035,48.24,3482,41.6900467026257,41.8136954022205,41.592894152944,41.7704010396173,4021.30876935288,0.0,1.0
2014-05-22,48.446,48.5199,48.382,48.41,3506,41.9487738135427,42.0127628814703,41.8933570294105,41.9176018724683,4049.02600383435,0.0,1.0
2014-05-23,48.69,48.69,48.49,48.54,7796,42.1600503030466,42.1600503030466,41.9868728526336,42.0301672152368,9003.48166739663,0.0,1.0
2014-05-27,48.99,49.03,48.85,48.98,163339,42.4198164786661,42.4544519687487,42.298592263377,42.4111576061454,188637.723457016,0.0,1.0
2014-05-28,48.87,49.21,48.7695,49.21,14393,42.3159100084183,42.6103116741204,42.2288883395857,42.6103116741204,16622.25649549,0.0,1.0
2014-05-29,49.2,49.25,48.9588,49.0,4628,42.6016528015997,42.644947164203,42.3928007964016,42.4284753511867,5344.80671584296,0.0,1.0
2014-05-30,49.2,49.3,49.007,49.08,4058,42.6016528015997,42.6882415268062,42.4345365619512,42.4977463313519,4686.52239690811,0.0,1.0
2014-06-02,49.31,49.42,48.93,49.42,15674,42.6969003993269,42.792147997054,42.3678632435422,42.792147997054,18101.6638859383,0.0,1.0
2014-06-03,49.3776,49.38,49.0805,49.0805,14816,42.7554343775665,42.7575125069714,42.498179274978,42.498179274978,17110.7727532258,0.0,1.0
2014-06-04,49.4,49.57,49.394,49.3976,33696,42.7748302520127,42.9220310848638,42.7696349285003,42.7727521226078,38914.9972119802,0.0,1.0
2014-06-05,49.91,49.91,49.51,49.73,6877,43.2164327505659,43.2164327505659,42.8700778497399,43.0605730451942,7942.14256371046,0.0,1.0
2014-06-06,50.18,50.2388,50.115,50.16,4383,43.4502223086235,43.5011364790449,43.3939396372392,43.4329045635822,5061.85994717797,0.0,1.0
2014-06-09,50.22,50.436,50.19,50.3384,5047,43.4848577987061,43.6718894451521,43.4588811811441,43.5873788493506,5828.70343449857,0.0,1.0
2014-06-10,50.17,50.17,50.0,50.04,29366,43.4415634361028,43.4415634361028,43.2943626032518,43.3289980933344,33914.3461576154,0.0,1.0
2014-06-11,50.0001,50.08,49.83,49.966,16996,43.294449191977,43.363633583417,43.1471617704007,43.2649224366815,19628.4215519591,0.0,1.0
2014-06-12,49.8448,50.02,49.6901,49.8015,5294,43.1599769017313,43.3116803482931,43.0260241438368,43.1224839837168,6113.95997270367,0.0,1.0
2014-06-13,50.06,50.06,49.78,49.78,20015,43.3463158383757,43.3463158383757,43.1038674077974,43.1038674077974,23115.0186727737,0.0,1.0
2014-06-16,50.19,50.22,49.9663,50.06,13895,43.4588811811441,43.4848577987061,43.2651822028572,43.3463158383757,16047.1238799995,0.0,1.0
2014-06-17,50.3372,50.5181,50.106,50.106,8506,43.5863397846481,43.7429787885466,43.3861466519706,43.3861466519706,9823.44985414005,0.0,1.0
2014-06-18,50.7882,50.7882,50.385,50.45,8743,43.9768549353294,43.9768549353294,43.6277291952968,43.684011866681,10097.1575446445,0.0,1.0
2014-06-19,50.66,50.83,50.6301,50.7887,5770,43.8658481896147,44.0130490224657,43.8399581607779,43.9772878789554,6663.68512325277,0.0,1.0
2014-06-20,50.818,50.85,50.71,50.71,16299,44.1464536737296,44.1742526134274,44.0526322522498,44.0526322522498,18762.1544444212,0.166067,1.0
2014-06-23,50.75,51.01,50.68,51.01,6642,44.087380926872,44.313247311916,44.0265707462832,44.313247311916,7645.75923798057,0.0,1.0
2014-06-24,50.476,51.019,50.455,50.7,12188,43.8493525057101,44.321065763706,43.8311094515335,44.0439450835942,14029.8876230815,0.0,1.0
2014-06-25,50.708,50.708,50.22,50.22,10821,44.0508948185187,44.0508948185187,43.6269609881283,43.6269609881283,12456.3024261048,0.0,1.0
2014-06-26,50.6579,50.6579,50.4799,50.65,5736,44.0073721035544,44.0073721035544,43.8527405014858,44.0005092403165,6602.84176288115,0.0,1.0
2014-06-27,50.73,50.834,50.59,50.59,9671,44.0700065895609,44.1603531435785,43.9483862283833,43.9483862283833,11132.5109290139,0.0,1.0
2014-06-30,51.15,51.15,50.8,50.8,17920,44.4348676730936,44.4348676730936,44.1308167701497,44.1308167701497,20628.1248937989,0.0,1.0
2014-07-01,51.35,51.53,51.21,51.35,14320,44.6086110462044,44.7649800820042,44.4869906850269,44.6086110462044,16484.0819463839,0.0,1.0
2014-07-02,51.19,51.34,51.17,51.339,7281,44.4696163477158,44.5999238775489,44.4522420104047,44.5990551606833,8381.32686114673,0.0,1.0
2014-07-03,51.35,51.4,51.16,51.4,8775,44.6086110462044,44.6520468894821,44.4435548417491,44.6520468894821,10101.1046843239,0.0,1.0
2014-07-07,50.91,51.2,50.7905,51.2,11673,44.2263756253606,44.4783035163713,44.1225639599269,44.4783035163713,13437.059256993,0.0,1.0
2014-07-08,50.5305,50.7014,50.35,50.7014,7651,43.8966975748828,44.045161287206,43.7398941806503,44.045161287206,8807.24238629772,0.0,1.0
2014-07-09,50.69,50.72,50.57,50.6,11599,44.0352579149387,44.0613194209053,43.9310118910722,43.9570733970388,13351.8761519628,0.0,1.0
2014-07-10,50.37,50.5999,50.0,50.01,18533,43.7572685179614,43.9569865253523,43.4358432777064,43.4445304463619,21333.7633179003,0.0,1.0
2014-07-11,50.43,50.4508,50.2408,50.29,10008,43.8093915298946,43.8274608406982,43.6450302989318,43.6877711687171,11520.4393938136,0.0,1.0
2014-07-14,50.4999,50.55,50.45,50.55,5712,43.8701148387969,43.9136375537611,43.8267658672057,43.9136375537611,6575.21480989838,0.0,1.0
2014-07-15,50.34,50.6,50.11,50.5825,5440,43.7312070119948,43.9570733970388,43.5314021329173,43.9418708518916,6262.10934276036,0.0,1.0
2014-07-16,50.29,50.495,50.2138,50.38,11358,43.6877711687171,43.8658581261557,43.6215749435618,43.7659556866169,13074.4554990941,0.0,1.0
2014-07-17,49.7601,50.465,49.7601,50.21,3320,43.2274381016599,43.839796620189,43.2274381016599,43.6182738194727,3821.72849594934,0.0,1.0
2014-07-18,50.3199,50.3699,50.0101,50.0673,3966,43.7137458029971,43.7571816462748,43.4446173180485,43.4943079227582,4565.35398040214,0.0,1.0
2014-07-21,50.2586,50.289,49.9906,50.09,12081,43.6604934591387,43.6869024518515,43.4276773391701,43.5140277956062,13906.7174577,0.0,1.0
2014-07-22,50.55,50.609,50.33,50.33,3909,43.9136375537611,43.9648918488288,43.7225198433392,43.7225198433392,4499.73996706807,0.0,1.0
2014-07-23,50.443,50.539,50.36,50.36,4956,43.8206848491468,43.90408166824,43.7485813493058,43.7485813493058,5704.96579094125,0.0,1.0
2014-07-24,50.7079,50.71,50.44,50.63,11781,44.0508079468321,44.0526322522498,43.8180786985502,43.9831349030055,13561.3805454154,0.0,1.0
2014-07-25,50.3872,50.43,50.29,50.43,6290,43.7722104480489,43.8093915298946,43.6877711687171,43.8093915298946,7240.56392756667,0.0,1.0
2014-07-28,50.21,50.32,50.02,50.21,9846,43.6182738194727,43.7138326746837,43.4532176150174,43.6182738194727,11333.9574611799,0.0,1.0
2014-07-29,50.1901,50.58,50.1901,50.4159,14858,43.6009863538482,43.9396990597278,43.6009863538482,43.7971426220903,17103.3861424142,0.0,1.0
2014-07-30,50.002,50.249,49.969,50.01,31660,43.4375807114375,43.6521537772293,43.4089130548742,43.4445304463619,36444.5554764325,0.0,1.0
2014-07-31,49.05,49.71,49.0498,49.71,15741,42.6105622554299,43.1839153866957,42.6103885120568,43.1839153866957,18119.8277875719,0.0,1.0
2014-08-01,48.84,49.19,48.65,49.0,26093,42.4281317136636,42.7321826166075,42.2630755092083,42.5671264121522,30036.2535074717,0.0,1.0
2014-08-04,49.209,49.209,48.7908,48.93,3720,42.748688237053,42.748688237053,42.3853908438783,42.5063162315634,4282.17771232878,0.0,1.0
2014-08-05,48.95,49.1913,48.77,49.0,17553,42.5236905688745,42.7333119485327,42.3673215330748,42.5671264121522,20205.6627377707,0.0,1.0
2014-08-06,48.9399,49.09,48.74,48.74,9483,42.5149165285324,42.6453109300521,42.3412600271082,42.3412600271082,10916.0997973155,0.0,1.0
2014-08-07,48.67,49.13,48.537,49.11,13917,42.2804498465194,42.6800596046743,42.1649105034007,42.6626852673632,16020.1793608816,0.0,1.0
2014-08-08,49.2,49.2,48.59,48.69,7263,42.7408697852631,42.7408697852631,42.210952497275,42.2978241838304,8360.60664640965,0.0,1.0
2014-08-11,49.48,49.6583,49.35,49.61,16854,42.9841105076182,43.1390027247465,42.8711773150962,43.0970437001402,19401.0277321476,0.0,1.0
2014-08-12,49.1508,49.52,49.1001,49.385,3510,42.6981289154778,43.0188591822404,42.6540849703942,42.9015824053906,4040.44187372957,0.0,1.0
2014-08-13,49.63,49.66,49.34,49.58,5395,43.1144180374513,43.140479543418,42.8624901464406,43.0709821941736,6210.30880591768,0.0,1.0
2014-08-14,49.9,49.9,49.7,49.7,6895,43.3489715911509,43.3489715911509,43.1752282180401,43.1752282180401,7936.99336734058,0.0,1.0
2014-08-15,49.895,50.1092,49.67,50.06,19647,43.3446280068232,43.5307071594249,43.1491667120735,43.4879662896396,22616.1143855171,0.0,1.0
2014-08-18,50.305,50.38,50.22,50.35,5919,43.7008019217004,43.7659556866169,43.6269609881283,43.7398941806503,6813.49727937474,0.0,1.0
2014-08-19,50.65,50.6799,50.53,50.6,11103,44.0005092403165,44.0264838745966,43.89626321645,43.9570733970388,12780.9191236523,0.0,1.0
2014-08-20,50.76,50.76,50.506,50.63,3300,44.0960680955275,44.0960680955275,43.8754140116767,43.9831349030055,3798.70603513037,0.0,1.0
2014-08-21,50.81,50.9,50.74,50.9,7923,44.1395039388052,44.2176884567051,44.0786937582164,44.2176884567051,9120.34785343573,0.0,1.0
2014-08-22,50.84,50.9,50.638,50.64,8271,44.1655654447718,44.2176884567051,43.9900846379299,43.991822071661,9520.93867168585,0.0,1.0
2014-08-25,51.07,52.6,50.9986,52.6,11003,44.3653703238493,45.6945071281471,44.3033439396487,45.6945071281471,12665.8068195574,0.0,1.0
2014-08-26,51.2,52.3,51.13,52.3,7423,44.4783035163713,45.4338920684808,44.4174933357825,45.4338920684808,8544.78633296144,0.0,1.0
2014-08-27,51.19,51.19,51.05,51.05,11030,44.4696163477158,44.4696163477158,44.3479959865382,44.3479959865382,12696.887141663,0.0,1.0
2014-08-28,51.15,51.23,50.97,50.99,18850,44.4348676730936,44.5043650223379,44.2784986372939,44.2958729746049,21698.669321881,0.0,1.0
2014-08-29,51.398,51.43,51.14,51.18,4057,44.650309455751,44.6781083954488,44.4261805044381,44.4609291790602,4670.10617712846,0.0,1.0
2014-09-02,51.35,51.55,51.2708,51.346,30038,44.6086110462044,44.7823544193153,44.5398086704525,44.6051361787422,34577.433904014,0.0,1.0
2014-09-03,51.39,51.649,51.37,51.649,4071,44.6433597208266,44.8683573890051,44.6259853835155,44.8683573890051,4686.22189970174,0.0,1.0
2014-09-04,51.205,51.5699,51.1599,51.47,6357,44.4826471006991,44.7996418849398,44.4434679700626,44.7128570700709,7317.68917131023,0.0,1.0
2014-09-05,51.51,51.51,51.06,51.279,6059,44.7476057446931,44.7476057446931,44.3566831551937,44.5469321487501,6974.65450510755,0.0,1.0
2014-09-08,51.32,51.4786,51.1835,51.3401,9635,44.5825495402378,44.7203280351147,44.4639696880897,44.6000107492354,11091.0704995397,0.0,1.0
2014-09-09,50.99,51.3,50.9,51.3,5369,44.2958729746049,44.5651752029267,44.2176884567051,44.5651752029267,6180.37960685302,0.0,1.0
2014-09-10,51.0251,51.08,50.7732,51.08,5206,44.3263649365859,44.3740574925048,44.1075351581528,44.3740574925048,5992.74655117839,0.0,1.0
2014-09-11,51.33,51.33,51.07,51.1376,6351,44.5912367088933,44.5912367088933,44.3653703238493,44.4240955839607,7310.78243306454,0.0,1.0
2014-09-12,50.8096,51.705,50.7,51.705,7812,44.139156452059,44.9170055334761,44.0439450835942,44.9170055334761,8992.57319589043,0.0,1.0
2014-09-15,50.6656,50.725,50.55,50.66,4623,44.0140612234192,44.0656630052331,43.9136375537611,44.0091964089721,5321.64181830536,0.0,1.0
2014-09-16,51.015,51.07,50.37,50.37,16243,44.3175908962438,44.3653703238493,43.7572685179614,43.7572685179614,18697.6915541281,0.0,1.0
2014-09-17,50.87,51.26,50.87,50.93,24014,44.1916269507384,44.5304265283046,44.1916269507384,44.2437499626717,27643.0687053396,0.0,1.0
2014-09-18,50.95,51.28,50.88,51.28,8819,44.2611242999828,44.5478008656156,44.200314119394,44.5478008656156,10151.7540981257,0.0,1.0
2014-09-19,50.63,51.11,50.566,50.958,12024,44.1135310419589,44.5317513639051,44.057768332366,44.3993149286221,13800.1902278228,0.150102,1.0
2014-09-22,50.0155,50.55,49.9501,50.55,5842,43.5781219006339,44.0438276549678,43.5211393817687,44.0438276549678,6704.98264395717,0.0,1.0
2014-09-23,49.7901,50.11,49.7501,49.96,11268,43.3817326077866,43.6604590265171,43.3468809142911,43.5297651759088,12932.5135967322,0.0,1.0
2014-09-24,50.09,50.106,49.57,49.64,6243,43.6430331797693,43.6569738571675,43.1899611643275,43.2509516279447,7165.2185289669,0.0,1.0
2014-09-25,49.21,49.472,49.21,49.472,14068,42.8762959228678,43.1045745152635,42.8762959228678,43.1045745152635,16146.1307489198,0.0,1.0
2014-09-26,49.67,49.67,49.31,49.55,3691,43.2770903980663,43.2770903980663,42.9634251566066,43.1725353175797,4236.23603883018,0.0,1.0
2014-09-29,49.71,49.71,49.27,49.27,6491,43.3119420915618,43.3119420915618,42.9285734631111,42.9285734631111,7449.8531910178,0.0,1.0
2014-09-30,49.33,49.675,49.26,49.44,10576,42.9808510033543,43.2814468597532,42.9198605397372,43.076693160467,12138.2910719772,0.0,1.0
2014-10-01,48.66,49.18,48.4301,48.9999,30367,42.3970851373043,42.8501571527461,42.1967750289388,42.6932374027825,34852.8257358863,0.0,1.0
2014-10-02,48.63,48.75,46.32,46.3955,189444,42.3709463671827,42.4755014476693,40.3582610678162,40.424043639289,217428.745635368,0.0,1.0
2014-10-03,48.92,49.0986,48.58,48.76,25929,42.6236211450252,42.7792339564827,42.3273817503133,42.4842143710431,29759.2425496689,0.0,1.0
2014-10-06,49.0,49.26,48.75,49.22,3230,42.6933245320163,42.9198605397372,42.4755014476693,42.8850088462417,3707.13692913072,0.0,1.0
2014-10-07,48.3399,48.842,48.3399,48.79,5178,42.1181844601064,42.555660342709,42.1181844601064,42.5103531411648,5942.89629072411,0.0,1.0
2014-10-08,48.86,48.87,47.7,48.22,11768,42.5713436047819,42.5800565281558,41.5606444934118,42.0137165088536,13506.37380248,0.0,1.0
2014-10-09,47.65,48.5034,47.65,48.4759,8711,41.5170798765424,42.2606407572693,41.5170798765424,42.2366802179912,9997.79250453798,0.0,1.0
2014-10-10,47.28,47.799,46.5201,46.5717,38358,41.1947017117088,41.6469024348132,40.5326066645276,40.5775653491368,44024.2595441474,0.0,1.0
2014-10-13,45.93,47.1,45.93,46.97,22090,40.0184570562349,41.0378690909789,40.0184570562349,40.9246010871185,25353.1438899373,0.0,1.0
2014-10-14,46.3678,46.8,45.31,46.31,24048,40.3999088415434,40.7764813897625,39.4782558070542,40.3495481444423,27600.3804556456,0.0,1.0
2014-10-15,46.31,46.56,45.19,45.65,43776,40.3495481444423,40.5673712287893,39.3737007265677,39.7744952017662,50242.6087336305,0.0,1.0
2014-10-16,46.84,46.92,45.38,45.38,25800,40.811333083258,40.8810364702491,39.5392462706714,39.5392462706714,29611.1866165859,0.0,1.0
2014-10-17,47.19,47.56,46.95,47.1,58300,41.1162854013438,41.4386635661774,40.9071752403707,41.0378690909789,66912.0999901923,0.0,1.0
2014-10-20,47.62,47.64,47.1201,47.3592,3406,41.4909411064207,41.5083669531685,41.0553820669604,41.2637080648299,3909.13572155394,0.0,1.0
2014-10-21,48.6856,48.6856,48.52,48.5399,4899,42.4193902211415,42.4193902211415,42.27510421007,42.292442927584,5622.68229591683,0.0,1.0
2014-10-22,48.3,49.0581,48.3,48.99,13308,42.0834198958446,42.7439466168185,42.0834198958446,42.6846116086424,15273.8632361832,0.0,1.0
2014-10-23,48.97,49.1942,48.73,48.94,9282,42.6671857618946,42.862529503937,42.4580756009215,42.641046991773,10653.140859502,0.0,1.0
2014-10-24,49.23,49.23,48.7436,49.0573,10637,42.8937217696155,42.8937217696155,42.46992517671,42.7432495829486,12208.3020170785,0.0,1.0
2014-10-27,48.8697,48.9699,48.5301,48.6901,8076,42.5797951404546,42.6670986326609,42.2839042626776,42.4233110366597,9268.99004323829,0.0,1.0
2014-10-28,49.59,49.6129,49.0798,49.0799,6038,43.2073870110752,43.2273396056014,42.7628536605398,42.7629407897736,6929.93584461031,0.0,1.0
2014-10-29,49.5995,49.89,49.258,49.89,29294,43.2156642882804,43.4687747122917,42.9181179550624,43.4687747122917,33621.3217343515,0.0,1.0
2014-10-30,49.78,49.8799,49.36,49.36,6828,43.372932555179,43.4599746596841,43.006989773476,43.006989773476,7836.63496969181,0.0,1.0
2014-10-31,50.3456,50.45,50.21,50.44,11759,43.8657355012057,43.956698421229,43.7475882602559,43.9479854978551,13496.0443187765,0.0,1.0
2014-11-03,50.4067,51.711,48.2127,50.67,6686,43.9189714630201,45.0553980586754,42.0073560747906,44.1483827354544,7673.65867125944,0.0,1.0
2014-11-04,49.99,50.307,49.9626,50.26,152415,43.5559039460305,43.8321036169825,43.5320305359861,43.7911528771253,174929.806518099,0.0,1.0
2014-11-05,50.3026,50.3275,50.11,50.31,9881,43.828269930698,43.849965109899,43.6604590265171,43.8347174939947,11340.6253859878,0.0,1.0
2014-11-06,50.59,50.61,50.259,50.3,10161,44.0786793484633,44.0961051952111,43.7902815847879,43.8260045706208,11661.9871012066,0.0,1.0
2014-11-07,50.7799,50.8599,50.7,50.7,7001,44.2441377633333,44.3138411503244,44.174521505576,44.174521505576,8035.19060088055,0.0,1.0
2014-11-10,50.7701,50.942,50.705,50.87,12560,44.2355990984269,44.3853742512239,44.178877967263,44.322641202932,14415.3683683845,0.0,1.0
2014-11-11,50.82,50.93,50.6501,50.93,11125,44.2790765860626,44.3749187431753,44.1310440179404,44.3749187431753,12768.3895778883,0.0,1.0
2014-11-12,50.876,50.88,50.64,50.64,4865,44.3278689569563,44.3313541263059,44.1222439653327,44.1222439653327,5583.65980192599,0.0,1.0
2014-11-13,50.561,50.775,50.43,50.77,11519,44.0534118706791,44.2398684308801,43.9392725744812,44.2355119691932,13220.5914200176,0.0,1.0
2014-11-14,50.689,50.689,50.41,50.67,4741,44.1649372898648,44.1649372898648,43.9218467277335,44.1483827354544,5441.34247090053,0.0,1.0
2014-11-17,50.565,50.78,50.48,50.48,32988,44.0568970400286,44.2442248925671,43.9828371913506,43.9828371913506,37861.0009344162,0.0,1.0
2014-11-18,50.98,51.05,50.78,50.78,26008,44.4184833600447,44.4794738236619,44.2442248925671,44.2442248925671,29849.912462177,0.0,1.0
2014-11-19,50.781,51.0,50.68,51.0,6027,44.2450961849045,44.4359092067925,44.1570956588283,44.4359092067925,6917.31092008385,0.0,1.0
2014-11-20,51.0789,51.079,50.79,50.79,2981,44.5046541722124,44.5047413014461,44.252937815941,44.252937815941,3421.35454666832,0.0,1.0
2014-11-21,51.36,51.87,51.3594,51.87,5971,44.7495744482522,45.1939335403201,44.7490516728497,45.1939335403201,6853.03857704009,0.0,1.0
2014-11-24,51.54,51.6,51.41,51.6,4665,44.906407068982,44.9586846092253,44.7931390651216,44.9586846092253,5354.11571962688,0.0,1.0
2014-11-25,51.56,51.67,51.26,51.67,14084,44.9238329157298,45.0196750728425,44.6624452145134,45.0196750728425,16164.4942755037,0.0,1.0
2014-11-26,51.418,51.61,51.34,51.34,11163,44.8001094038207,44.9673975325992,44.7321486015044,44.7321486015044,12812.0029535251,0.0,1.0
2014-11-28,51.1192,51.28,51.1082,51.28,5392,44.5397672534091,44.6798710612611,44.5301830376978,44.6798710612611,6188.50845878416,0.0,1.0
2014-12-01,50.32,50.484,50.23,50.238,9000,43.8434304173686,43.9863223607002,43.7650141070036,43.7719844457027,10329.4837034602,0.0,1.0
2014-12-02,50.5,50.65,50.3,50.3,10328,44.0002630380984,44.1309568887066,43.8260045706208,43.8260045706208,11853.6564099263,0.0,1.0
2014-12-03,50.9,50.958,50.666,50.83,14381,44.3487799730536,44.3993149286221,44.1448975661048,44.2877895094365,16505.3672377179,0.0,1.0
2014-12-04,50.664,50.7899,50.6025,50.7,6986,44.1431549814301,44.2528506867072,44.0895705026807,44.174521505576,8017.9747947081,0.0,1.0
2014-12-05,50.721,50.949,50.46,50.72,7750,44.1928186446612,44.3914732975857,43.9654113446029,44.1919473523238,8894.83318909073,0.0,1.0
2014-12-08,50.21,50.879,50.19,50.879,5678,43.7475882602559,44.3304828339685,43.7301624135081,44.3304828339685,6516.75649647189,0.0,1.0
2014-12-09,50.418,50.4399,49.88,49.94,15062,43.9288170664326,43.9478983686214,43.4600617889178,43.5123393291611,17286.9648379464,0.0,1.0
2014-12-10,49.452,50.1206,49.3701,50.1206,9442,43.0871486685157,43.6696947252934,43.0157898260836,43.6696947252934,10836.7761253413,0.0,1.0
2014-12-11,49.595,50.25,47.52,47.52,28300,43.2117434727622,43.7824399537514,41.4038118726819,41.4038118726819,32480.4876453249,0.0,1.0
2014-12-12,48.98,49.49,48.98,49.46,26228,42.6758986852685,43.1202577773364,42.6758986852685,43.0941190072148,30102.410952706,0.0,1.0
2014-12-15,48.758,49.42,48.519,49.42,11211,42.4824717863684,43.0592673137193,42.2742329177326,43.0592673137193,12867.0935332769,0.0,1.0
2014-12-16,48.51,49.439,48.51,48.5601,9928,42.2663912866961,43.0758218681296,42.2663912866961,42.3100430327993,11394.5682453281,0.0,1.0
2014-12-17,49.58,49.658,48.56,48.73,8396,43.1986740877014,43.2666348900176,42.3099559035655,42.4580756009215,9636.26057491687,0.0,1.0
2014-12-18,50.4201,50.4201,50.13,50.16,15955,43.9306467803411,43.9306467803411,43.6778848732648,43.7040236433865,18311.879165412,0.0,1.0
2014-12-19,50.54,50.65,49.34,49.34,24145,44.1961792192065,44.2923719321885,43.1468041684932,43.1468041684932,27610.7193327177,0.184857,1.0
2014-12-22,50.7376,50.86,50.52,50.86,4465,44.3689763108906,44.4760125660634,44.1786896350279,44.4760125660634,5105.89612013189,0.0,1.0
2014-12-23,51.0089,51.119,50.94,51.05,11440,44.6062225202727,44.7025026811756,44.5459709027776,44.6421636157596,13082.0720300804,0.0,1.0
2014-12-24,51.02,51.25,50.9501,51.25,1312,44.6159292394918,44.8170594575452,44.5548031427877,44.8170594575452,1500.32154750572,0.0,1.0
2014-12-26,51.281,51.36,51.07,51.07,8920,44.8441683130219,44.9132521705272,44.6596531999382,44.6596531999382,10200.3568626151,0.0,1.0
2014-12-29,51.471,51.57,51.383,51.43,21964,45.0103193627182,45.096892804402,44.9333651923326,44.9744657151521,25116.6634675424,0.0,1.0
2014-12-30,51.16,51.294,51.1,51.2415,3573,44.7383563287417,44.855536542738,44.685887576206,44.8096263842693,4085.86043387037,0.0,1.0
2014-12-31,50.6922,51.35,50.6922,51.35,1961,44.3292749548053,44.9045073784379,44.3292749548053,44.9045073784379,2242.47755690451,0.0,1.0
2015-01-02,50.8199,51.07,50.311,51.07,29000,44.4409459497854,44.6596531999382,43.995923480362,44.6596531999382,33162.5951811477,0.0,1.0
2015-01-05,49.679,50.23,49.3901,50.23,6709,43.4432526203197,43.9250906644389,43.1906155768605,43.9250906644389,7671.99486449381,0.0,1.0
2015-01-06,49.1359,49.69,48.71,49.68,10893,42.9683229619511,43.4528718916179,42.5958822668688,43.4441270995287,12456.556872698,0.0,1.0
2015-01-07,49.46,49.509,49.192,49.26,14916,43.2517416735646,43.294591154802,43.0173812455719,43.076845831779,17057.0093007586,0.0,1.0
2015-01-08,50.343,50.48,50.02,50.02,8872,44.0239068150477,44.1437104666708,43.7414500305641,43.7414500305641,10145.4670499015,0.0,1.0
2015-01-09,50.1001,50.6,49.7701,50.6,5605,43.8114958151992,44.2486479717422,43.522917676253,44.2486479717422,6409.52917208045,0.0,1.0
2015-01-12,49.569,49.65,49.3,49.3,5525,43.3470599073377,43.4178927232608,43.1118250001361,43.1118250001361,6318.04615089108,0.0,1.0
2015-01-13,49.494,50.26,49.2613,50.23,4834,43.2814739666681,43.9513250407067,43.0779826547506,43.9250906644389,5527.86155536787,0.0,1.0
2015-01-14,49.3604,49.437,48.79,49.18,9767,43.1646435443554,43.2316286517592,42.665840603583,43.0068874950648,11168.9333494576,0.0,1.0
2015-01-15,48.81,49.419,48.81,49.419,18397,42.6833301877615,43.2158880259985,42.6833301877615,43.2158880259985,21037.6642602612,0.0,1.0
2015-01-16,49.52,49.52,48.75,48.75,5607,43.3042104261002,43.3042104261002,42.6308614352259,42.6308614352259,6411.81624761019,0.0,1.0
2015-01-20,49.472,49.65,49.05,49.65,14910,43.2622354240717,43.4178927232608,42.8932051979042,43.4178927232608,17050.1480741694,0.0,1.0
2015-01-21,49.93,49.9876,49.69,49.7999,11214,43.6627469017606,43.7131169041948,43.4528718916179,43.5489771566791,12823.6324952204,0.0,1.0
2015-01-22,50.52,50.52,49.83,49.83,8301,44.1786896350279,44.1786896350279,43.5752989808678,43.5752989808678,9492.50698616234,0.0,1.0
2015-01-23,50.2514,50.4986,50.2514,50.489,6166,43.9438045195099,44.1599757799569,43.9438045195099,44.1515807795512,7051.05385817094,0.0,1.0
2015-01-26,50.54,50.6008,50.262,50.262,3677,44.1961792192065,44.2493475551093,43.9530739991246,43.9530739991246,4204.78836141656,0.0,1.0
2015-01-27,50.59,50.71,50.1001,50.4099,7951,44.2399031796529,44.3448406847242,43.8114958151992,44.082409474125,9092.26876845882,0.0,1.0
2015-01-28,50.0,50.58,50.0,50.5,15894,43.7239604463855,44.2311583875636,43.7239604463855,44.1612000508494,18175.3892347987,0.0,1.0
2015-01-29,49.976,50.046,49.3006,49.4318,5004,43.7029729453713,43.7641864899962,43.1123496876615,43.2270813598728,5722.26297539528,0.0,1.0
2015-01-30,49.68,50.12,49.42,49.66,4994,43.4441270995287,43.8288979514568,43.2167625052075,43.4266375153501,5710.82759774661,0.0,1.0
2015-02-02,50.2261,50.2261,49.31,49.73,4028,43.9216801955241,43.9216801955241,43.1205697922254,43.487851059975,4606.17011688494,0.0,1.0
2015-02-03,51.1,51.12,50.62,50.761,9163,44.685887576206,44.7033771603846,44.2661375559207,44.3894391243795,10478.2365394778,0.0,1.0
2015-02-04,50.8609,51.111,50.762,50.96,6498,44.4767995973514,44.6955068475042,44.3903136035884,44.5634604869561,7430.70839610683,0.0,1.0
2015-02-05,51.58,51.58,50.99,51.08,15423,45.1056375964913,45.1056375964913,44.589694863224,44.6683979920275,17636.7829475463,0.0,1.0
2015-02-06,51.28,51.71,51.27,51.58,11036,44.843293833813,45.2193198936519,44.8345490417237,45.1056375964913,12620.082773074,0.0,1.0
2015-02-09,51.2199,51.42,51.02,51.02,33999,44.7907376333564,44.9657209230629,44.6159292394918,44.6159292394918,38879.1404677187,0.0,1.0
2015-02-10,51.52,51.52,51.0096,51.52,8548,45.0531688439556,45.0531688439556,44.6068346557189,45.0531688439556,9774.96081408453,0.0,1.0
2015-02-11,51.32,51.48,51.1,51.3644,141228,44.8782730021701,45.0181896755985,44.685887576206,44.9170998790465,161499.55145666,0.0,1.0
2015-02-12,51.9,51.98,51.54,51.54,5927,45.3854709433482,45.4554292800624,45.0706584281342,45.0706584281342,6777.74833236768,0.0,1.0
2015-02-13,52.21,52.268,51.9925,52.0401,17610,45.6565594981158,45.7072792922336,45.466360270174,45.5079854805189,20137.7000393107,0.0,1.0
2015-02-17,52.43,52.52,52.01,52.22,19755,45.8489449240799,45.9276480528834,45.4816636563302,45.665304290205,22590.5885449508,0.0,1.0
2015-02-18,52.62,52.62,52.3524,52.46,18515,46.0150959737761,46.0150959737761,45.7810853374671,45.8751793003477,21172.6017165156,0.0,1.0
2015-02-19,52.6048,52.78,52.34,52.479,7255,46.0018038898004,46.1550126472046,45.7702417952764,45.8917944053173,8296.36648411128,0.0,1.0
2015-02-20,52.8668,52.8668,52.5,52.7,10978,46.2309174425395,46.2309174425395,45.9101584687048,46.0850543104903,12553.7575827117,0.0,1.0
2015-02-23,52.61,52.8099,52.61,52.7,8083,46.0063511816868,46.1811595755515,46.0063511816868,46.0850543104903,9243.2157534213,0.0,1.0
2015-02-24,52.89,52.97,52.68,52.68,18281,46.2512053601866,46.3211636969008,46.0675647263118,46.0675647263118,20905.0138795366,0.0,1.0
2015-02-25,52.9082,53.0496,52.86,52.98,4200,46.2671208817891,46.3907722419315,46.2249709839188,46.3299084889901,4802.85861244209,0.0,1.0
2015-02-26,52.62,52.9,52.62,52.9,4219,46.0150959737761,46.2599501522759,46.0150959737761,46.2599501522759,4824.58582997457,0.0,1.0
2015-02-27,52.5,52.76,52.5,52.641,4185,45.9101584687048,46.137523063026,45.9101584687048,46.0334600371636,4785.70554596908,0.0,1.0
2015-03-02,52.77,52.77,52.4932,52.68,14258,46.1462678551153,46.1462678551153,45.9042120100841,46.0675647263118,16304.561451476,0.0,1.0
2015-03-03,52.61,52.6184,52.41,52.5886,6027,46.0063511816868,46.0136968070418,45.8314553399013,45.9876373266158,6892.10210885441,0.0,1.0
2015-03-04,52.25,52.32,52.063,52.21,53003,45.6915386664729,45.7527522110978,45.5280110544034,45.6565594981158,60610.9321512543,0.0,1.0
2015-03-05,52.31,52.428,52.31,52.4,3165,45.7440074190085,45.847195965662,45.7440074190085,45.822710547812,3619.29702580458,0.0,1.0
2015-03-06,51.6,52.0432,51.56,52.02,19846,45.1231271806699,45.5106963660666,45.0881480123128,45.4904084484195,22694.6504815537,0.0,1.0
2015-03-09,51.76,51.91,51.628,51.91,49331,45.2630438540983,45.3942157354374,45.1476125985198,45.3942157354374,56411.8614786621,0.0,1.0
2015-03-10,51.0588,51.2516,51.02,51.14,10804,44.6498590327982,44.8184586242795,44.6159292394918,44.7208667445631,12354.7820116248,0.0,1.0
2015-03-11,51.17,51.22,50.902,51.2,4604,44.7471011208309,44.7908250812773,44.5127406928383,44.7733354970988,5264.84786944843,0.0,1.0
2015-03-12,51.71,51.7493,51.39,51.501,7105,45.2193198936519,45.2536869265628,44.939486546795,45.036553738986,8124.8358193812,0.0,1.0
2015-03-13,51.2984,51.42,51.0444,51.42,5445,44.8593842512573,44.9657209230629,44.6372665321896,44.9657209230629,6226.5631297017,0.0,1.0
2015-03-16,51.8,51.84,51.34,51.34,17785,45.2980230224554,45.3330021908125,44.8957625863487,44.8957625863487,20337.8191481625,0.0,1.0
2015-03-17,51.7601,51.8324,51.5,51.5,15424,45.2631313020192,45.3263561488247,45.0356792597771,45.0356792597771,17637.9264853111,0.0,1.0
2015-03-18,52.644,52.78,51.63,51.74,11169,46.0360834747904,46.1550126472046,45.1493615569377,45.2455542699197,12772.1732958014,0.0,1.0
2015-03-19,52.28,52.4871,52.23,52.4871,3589,45.7177730427407,45.8988776869096,45.6740490822943,45.8988776869096,4104.15703810825,0.0,1.0
2015-03-20,52.6156,52.648,52.41,52.61,4213,46.182936517304,46.2113753670589,46.0024727052795,46.1780211605563,4799.81437986179,0.196332,1.0
2015-03-23,52.643,52.85,52.603,52.64,19498,46.206986655677,46.3886793068884,46.1718769646216,46.2043534288478,22213.8098216342,0.0,1.0
2015-03-24,52.25,52.53,52.25,52.53,7490,45.8620339410581,46.1078017784456,45.8620339410581,46.1078017784456,8533.25651677303,0.0,1.0
2015-03-25,51.6671,52.2,51.6671,52.2,8198,45.3503979681539,45.8181468272389,45.3503979681539,45.8181468272389,9339.87141849204,0.0,1.0
2015-03-26,51.4801,51.76,51.37,51.38,8767,45.1862601624701,45.43194022563,45.0896207378403,45.0983981606041,9988.12548498655,0.0,1.0
2015-03-27,51.8299,51.8299,51.38,51.38,15604,45.4932944107492,45.4932944107492,45.0983981606041,45.0983981606041,17777.4278621798,0.0,1.0
2015-03-30,52.51,52.51,52.16,52.25,2788,46.0902469329179,46.0902469329179,45.7830371361835,45.8620339410581,3176.33099716465,0.0,1.0
2015-03-31,52.3687,52.4599,52.17,52.19,11989,45.9662219492648,46.0462720448711,45.7918145589474,45.809369404475,13658.9068597586,0.0,1.0
2015-04-01,52.0382,52.07,51.84,51.84,12427,45.67612812692,45.704040331309,45.5021596077407,45.5021596077407,14157.9143837034,0.0,1.0
2015-04-02,52.2852,52.41,51.92,51.92,3144,45.8929304691868,46.0024727052795,45.5723789898514,45.5723789898514,3581.91702119285,0.0,1.0
2015-04-06,52.8473,52.96,52.3009,52.3009,8129,46.3863094027422,46.4852309572906,45.906711022926,45.906711022926,9261.26064417196,0.0,1.0
2015-04-07,52.71,53.0261,52.65,53.0193,14205,46.2657953881947,46.5432497217596,46.2131308516116,46.5372810742802,16183.5659306757,0.0,1.0
2015-04-08,52.78,52.82,52.7108,52.79,11611,46.3272373475415,46.3623470385969,46.2664975820158,46.3360147703054,13228.2565308747,0.0,1.0
2015-04-09,53.0599,53.0599,52.76,52.97,2027,46.5729174107014,46.5729174107014,46.3096825020139,46.4940083800545,2309.33390647516,0.0,1.0
2015-04-10,53.17,53.2,52.96,53.2,7161,46.6695568353313,46.6958891036228,46.4852309572906,46.6958891036228,8158.43123052225,0.0,1.0
2015-04-13,52.88,53.04,52.81,53.04,8547,46.4150115751799,46.5554503394014,46.3535696158331,46.5554503394014,9737.4824364298,0.0,1.0
2015-04-14,53.02,53.0603,52.67,52.876,11008,46.5378954938737,46.5732685076119,46.2306856971393,46.4115006060744,12541.2667205124,0.0,1.0
2015-04-15,53.5318,53.61,53.36,53.36,4903,46.9871239909269,47.0557634369402,46.8363278678442,46.8363278678442,5585.92212306252,0.0,1.0
2015-04-16,53.372,53.579,53.25,53.37,5751,46.8468607751608,47.0285534263723,46.739776217442,46.845105290608,6552.03714659035,0.0,1.0
2015-04-17,52.7899,53.0052,52.561,52.91,9792,46.3359269960777,46.5249049081832,46.1350117890135,46.4413438434715,11155.8942339441,0.0,1.0
2015-04-20,53.05,53.2136,53.03,53.03,7047,46.5642277621652,46.7078263985816,46.5466729166375,46.5466729166375,8028.55255990648,0.0,1.0
2015-04-21,52.92,53.41,52.85,53.38,14829,46.4501212662353,46.8802149816634,46.3886793068884,46.8538827133719,16894.4807593094,0.0,1.0
2015-04-22,53.067,53.189,52.82,53.03,3320,46.5791493808637,46.6862339385826,46.3623470385969,46.5466729166375,3782.43146003825,0.0,1.0
2015-04-23,53.3109,53.5399,53.15,53.228,2553,46.7932307220738,46.9942337033657,46.6520019898036,46.7204658873615,2908.59864984266,0.0,1.0
2015-04-24,53.1812,53.3,53.1311,53.1311,5521,46.6793875488268,46.7836633312612,46.6354126607799,46.6354126607799,6290.0012321901,0.0,1.0
2015-04-27,52.8,53.5105,52.8,53.26,3625,46.3447921930692,46.96842808044,46.3447921930692,46.7485536402058,4129.91386826465,0.0,1.0
2015-04-28,52.92,52.94,52.46,52.77,1994,46.4501212662353,46.467676111763,46.0463598190987,46.3184599247777,2271.73744919165,0.0,1.0
2015-04-29,52.94,52.9611,52.6413,52.6413,3993,46.467676111763,46.4861964737947,46.2054944938071,46.2054944938071,4549.17133130503,0.0,1.0
2015-04-30,52.4461,52.7395,52.391,52.5077,2642,46.034159201457,46.291688785348,45.9857956020282,46.0882281256822,3009.99515584971,0.0,1.0
2015-05-01,53.039,53.039,52.6,52.6,4492,46.554572597125,46.554572597125,46.1692437377924,46.1692437377924,5117.67533689512,0.0,1.0
2015-05-04,53.18,53.2516,53.178,53.2516,2617,46.6783342580951,46.7411806050842,46.6765787735423,46.7411806050842,2981.51299124099,0.0,1.0
2015-05-05,52.5461,53.03,52.5461,53.03,4883,46.1219334290954,46.5466729166375,46.1219334290954,46.5466729166375,5563.13639137553,0.0,1.0
2015-05-06,52.289,52.6936,52.289,52.6936,2901,45.8962658898371,46.251400414862,45.8962658898371,46.251400414862,3305.07038119607,0.0,1.0
2015-05-07,52.46,52.4979,52.28,52.39,3740,46.0463598190987,46.0796262513737,45.8883662093496,45.9849178597518,4260.93182546477,0.0,1.0
2015-05-08,52.91,53.06,52.84,53.06,42205,46.4413438434715,46.573005184929,46.3799018841246,46.573005184929,48083.590292444,0.0,1.0
2015-05-11,52.7669,52.98,52.7669,52.77,4188,46.3157389237209,46.5027858028183,46.3157389237209,46.3184599247777,4771.33221525307,0.0,1.0
2015-05-12,52.82,52.82,52.38,52.75,5286,46.3623470385969,46.3623470385969,45.976140436988,46.30090507925,6022.26888486813,0.0,1.0
2015-05-13,52.7459,53.0,52.7101,53.0,7882,46.2973063359169,46.520340648346,46.2658831624223,46.520340648346,8979.85685783778,0.0,1.0
2015-05-14,53.1116,53.16,52.89,53.14,5473,46.6182966863904,46.6607794125674,46.4237889979438,46.6432245670397,6235.31547614137,0.0,1.0
2015-05-15,53.2192,53.259,53.0596,53.1599,11487,46.7127417553293,46.7476758979294,46.5726540880185,46.6606916383398,13086.9849944155,0.0,1.0
2015-05-18,53.54,53.54,53.17,53.31,6130,46.9943214775933,46.9943214775933,46.6695568353313,46.792440754025,6983.82676205857,0.0,1.0
2015-05-19,53.17,53.3199,53.17,53.3087,15254,46.6695568353313,46.8011304025612,46.6695568353313,46.7912996890657,17378.6775576576,0.0,1.0
2015-05-20,53.27,53.4499,53.18,53.2704,4508,46.7573310629697,46.9152368984911,46.6783342580951,46.7576821598802,5135.9039222447,0.0,1.0
2015-05-21,53.549,53.549,53.32,53.3348,4413,47.0022211580808,47.0022211580808,46.8012181767888,46.8142087624793,5027.67169673156,0.0,1.0
2015-05-22,53.5099,53.54,53.285,53.49,3482,46.9679014350741,46.9943214775933,46.7704971971154,46.9504343637741,3966.99588670277,0.0,1.0
2015-05-26,52.88,53.42,52.7628,53.42,7270,46.4150115751799,46.8889924044272,46.3121401803877,46.8889924044272,8282.61346821629,0.0,1.0
2015-05-27,53.23,53.2389,52.8602,52.9,6616,46.7222213719143,46.7300332781741,46.3976322781075,46.4325664207076,7537.52004205212,0.0,1.0
2015-05-28,53.1142,53.1142,52.84,52.84,10532,46.620578816309,46.620578816309,46.3799018841246,46.3799018841246,11998.9663063623,0.0,1.0
2015-05-29,52.86,52.9347,52.803,52.803,1240,46.3974567296523,46.4630240776981,46.3474254198984,46.3474254198984,1412.7153645926,0.0,1.0
2015-06-01,52.942,52.942,52.6,52.77,2275,46.4694315963157,46.4694315963157,46.1692437377924,46.3184599247777,2591.87697939368,0.0,1.0
2015-06-02,52.92,53.07,52.849,52.88,3987,46.4501212662353,46.5817826076929,46.387801564612,46.4150115751799,4542.33561179894,0.0,1.0
2015-06-03,52.984,53.17,52.954,52.954,8135,46.5062967719239,46.6695568353313,46.4799645036323,46.4799645036323,9268.09636367805,0.0,1.0
2015-06-04,52.49,52.7639,52.485,52.67,3544,46.0726920873902,46.3131056968918,46.0683033760083,46.2306856971393,4037.6316549324,0.0,1.0
2015-06-05,52.69,52.69,52.19,52.53,8381,46.248240542667,46.248240542667,45.809369404475,46.1078017784456,9548.36086342788,0.0,1.0
2015-06-08,52.3888,52.5,52.25,52.4968,1539,45.9838645690202,46.0814695101541,45.8620339410581,46.0786607348696,1753.36205331291,0.0,1.0
2015-06-09,52.2801,52.3613,52.072,52.32,4065,45.8884539835772,45.9597266564196,45.7057958158618,45.923475900405,4631.19996537816,0.0,1.0
2015-06-10,52.7732,52.8,52.731,52.7316,3724,46.3212687000621,46.3447921930692,46.2842279759987,46.2847546213646,4242.70324011519,0.0,1.0
2015-06-11,52.8344,52.9186,52.7101,52.9,11655,46.3749865273768,46.4488924270483,46.2658831624223,46.4325664207076,13278.3851405861,0.0,1.0
2015-06-12,52.5213,52.71,52.47,52.71,2872,46.100165420641,46.2657953881947,46.0551372418625,46.2657953881947,3272.03107024996,0.0,1.0
2015-06-15,52.2799,52.3565,52.0,52.0,3163,45.888278435122,45.955513493493,45.6425983719621,45.6425983719621,3603.56346629547,0.0,1.0
2015-06-16,52.568,52.568,52.3,52.3,5672,46.1411559849482,46.1411559849482,45.9059210548773,45.9059210548773,6462.03350642678,0.0,1.0
2015-06-17,52.721,52.75,52.5215,52.6924,4596,46.2754505532349,46.30090507925,46.1003409690963,46.2503471241303,5236.1611416674,0.0,1.0
2015-06-18,52.98,53.0027,52.98,53.0027,886,46.5027858028183,46.5227105524922,46.5027858028183,46.5227105524922,1009.4079137331,0.0,1.0
2015-06-19,52.8399,52.89,52.79,52.84,4249,46.5236119938101,46.5677232234091,46.479676856944,46.5237000401765,4825.86638221193,0.163827,1.0
2015-06-22,52.9365,52.9668,52.88,52.88,2791,46.6086647838154,46.6353428328543,46.5589185867626,46.5589185867626,3169.92070434302,0.0,1.0
2015-06-23,52.8679,52.9711,52.81,52.81,10056,46.5482649764203,46.6391288266123,46.497286130237,46.497286130237,11421.2549634086,0.0,1.0
2015-06-24,52.52,52.82,52.4688,52.7884,13654,46.2419516674881,46.5060907668835,46.196871927858,46.4782681150805,15507.7381931565,0.0,1.0
2015-06-25,52.34,52.4665,52.2542,52.4351,3844,46.0834682078509,46.1948468614293,46.0079244254238,46.1672003023592,4365.88147169279,0.0,1.0
2015-06-26,52.262,52.3612,52.08,52.224,3370,46.0147920420081,46.1021340375415,45.8545476550415,45.9813344227513,3827.52876160372,0.0,1.0
2015-06-29,51.3699,51.74,51.321,51.74,1762,45.2293304067726,45.5551900090601,45.1862757335712,45.5551900090601,2001.21830206106,0.0,1.0
2015-06-30,51.35,51.52,51.2,51.52,34655,45.2118091798461,45.3614880028368,45.0797396301484,45.3614880028368,39359.9433926934,0.0,1.0
2015-07-01,51.3,51.78,51.238,51.78,11159,45.1677859966135,45.5904085556461,45.1131972494051,45.5904085556461,12674.0039913163,0.0,1.0
2015-07-02,51.2501,51.53,51.17,51.3784,2483,45.1238508597474,45.3702926394833,45.0533257202088,45.2368143479222,2820.10501930624,0.0,1.0
2015-07-06,51.03,51.1402,50.807,51.0,8358,44.9300608071576,45.0270879030022,44.7337174099404,44.9036468972181,9492.7256348617,0.0,1.0
2015-07-07,51.484,51.484,50.4652,50.881,10434,45.3297913109093,45.3297913109093,44.4327749293626,44.7988717211246,11850.5742132265,0.0,1.0
2015-07-08,50.55,51.2432,50.5499,51.182,52121,44.507438248125,45.1177756604613,44.5073502017585,45.0638912841846,59197.2185707856,0.0,1.0
2015-07-09,50.59,51.15,50.59,51.15,7498,44.542656794711,45.0357164469158,44.542656794711,45.0357164469158,8515.9675532655,0.0,1.0
2015-07-10,51.07,51.11,50.96,50.9907,4885,44.9652793537437,45.0004979003297,44.868428350632,44.8954585851368,5548.21305650866,0.0,1.0
2015-07-13,51.4381,51.4381,51.31,51.34,1871,45.2893780287018,45.2893780287018,45.17659063326,45.2030045431995,2125.01671007732,0.0,1.0
2015-07-14,51.7801,51.7801,51.485,51.485,3708,45.5904966020126,45.5904966020126,45.330671774574,45.330671774574,4211.41740297525,0.0,1.0
2015-07-15,51.3432,51.691,51.3117,51.6299,8511,45.2058220269264,45.5120472894922,45.1780874214899,45.458250959582,9666.49771216894,0.0,1.0
2015-07-16,51.59,51.63,51.54,51.63,21450,45.4231204593624,45.4583390059484,45.3790972761298,45.4583390059484,24362.1637793471,0.0,1.0
2015-07-17,51.19,51.72,51.17,51.72,13270,45.0709349935018,45.5375807357671,45.0533257202088,45.5375807357671,15071.6043520716,0.0,1.0
2015-07-20,51.0294,51.1306,50.9957,51.1306,2581,44.9295325289588,45.0186354518216,44.8998609034601,45.0186354518216,2931.41000999977,0.0,1.0
2015-07-21,50.7999,51.031,50.7101,51.031,6694,44.7274661179214,44.9309412708223,44.6484004808357,44.9309412708223,7602.81232349415,0.0,1.0
2015-07-22,50.7143,50.8,50.7,50.7401,11060,44.6520984282272,44.7275541642878,44.6395077978227,44.6748143907752,12561.5632354116,0.0,1.0
2015-07-23,50.4774,50.92,50.4588,50.92,5984,44.4435165860713,44.833209804046,44.4271399619088,44.833209804046,6796.41902357172,0.0,1.0
2015-07-24,50.0101,50.42,49.88,50.42,6199,44.0320759155797,44.3929779717203,43.9175275928086,44.3929779717203,7040.60854397077,0.0,1.0
2015-07-27,49.664,49.7882,49.44,49.5,8540,43.7273474412439,43.8367010283936,43.530123580362,43.5829514002411,9699.43490329252,0.0,1.0
2015-07-28,50.27,50.31,49.6357,49.6357,16242,44.2609084220226,44.2961269686087,43.7024303195343,43.7024303195343,18447.0985596343,0.0,1.0
2015-07-29,50.7845,50.7845,50.28,50.28,21206,44.7139069774857,44.7139069774857,44.2697130586691,44.2697130586691,24085.0370678245,0.0,1.0
2015-07-30,50.81,50.81,50.54,50.69,3040,44.7363588009343,44.7363588009343,44.4986336114785,44.6307031611762,3452.72624192146,0.0,1.0
2015-07-31,50.985,51.2544,50.97,51.0726,4468,44.8904399422483,45.1276368535054,44.8772329872785,44.9675685592718,5074.59896345562,0.0,1.0
2015-08-03,50.58,50.8565,50.4801,50.7215,3149,44.5338521580645,44.7773003613406,44.4458938379659,44.6584377666127,3576.52464993772,0.0,1.0
2015-08-04,50.5701,50.91,50.51,50.65,8270,44.5251355677845,44.8244051673995,44.4722197015389,44.5954846145901,9392.77829627975,0.0,1.0
2015-08-05,50.813,51.17,50.7376,50.83,13104,44.7390001919283,45.0533257202088,44.6726132316136,44.7539680742274,14883.0673270193,0.0,1.0
2015-08-06,50.48,50.85,50.27,50.85,2370,44.4458057915994,44.7715773475204,44.2609084220226,44.7715773475204,2691.76355044535,0.0,1.0
2015-08-07,50.191,50.42,50.191,50.42,3814,44.1913517925152,44.3929779717203,44.1913517925152,44.3929779717203,4331.80851535804,0.0,1.0
2015-08-10,51.19,51.19,50.96,50.96,3060,45.0709349935018,45.0709349935018,44.868428350632,44.868428350632,3475.44154614463,0.0,1.0
2015-08-11,50.7,50.89,50.51,50.77,6246,44.6395077978227,44.8067958941064,44.4722197015389,44.7011402543483,7093.98950889521,0.0,1.0
2015-08-12,50.893,50.9697,50.11,50.44,38579,44.8094372851004,44.8769688481792,44.1200342356784,44.4105872450133,43816.6860812789,0.0,1.0
2015-08-13,50.72,50.94,50.72,50.722,2075,44.6571170711157,44.850819077339,44.6571170711157,44.658877998445,2356.71281315363,0.0,1.0
2015-08-14,50.9588,50.9588,50.69,50.8688,2671,44.8673717942345,44.8673717942345,44.6307031611762,44.7881300644158,3033.62887900402,0.0,1.0
2015-08-17,51.28,51.32,50.8,50.8,19665,45.1501767233205,45.1853952699065,44.7275541642878,44.7275541642878,22334.8228774294,0.0,1.0
2015-08-18,51.1299,51.3685,51.0858,51.2533,8209,45.0180191272563,45.2280977576421,44.9791906796452,45.1266683434743,9323.4966183991,0.0,1.0
2015-08-19,50.6661,50.8,50.43,50.8,6531,44.609660079591,44.7275541642878,44.4017826083668,44.7275541642878,7417.68259407535,0.0,1.0
2015-08-20,49.56,50.36,49.55,50.36,8800,43.6357792201202,44.3401501518412,43.6269745834737,44.3401501518412,9994.73385819369,0.0,1.0
2015-08-21,48.57,49.14,48.503,48.88,93666,42.7641201921153,43.2659844809666,42.7051291265837,43.0370639281573,106382.58426836,0.0,1.0
2015-08-24,46.71,47.78,30.6,47.67,51514,41.1264577758639,42.0685538970408,26.9421881383309,41.9717028939291,58507.8090876125,0.0,1.0
2015-08-25,45.93,47.48,45.93,47.36,118306,40.4396961174358,41.8044147976454,40.4396961174358,41.6987591578872,134367.839071303,0.0,1.0
2015-08-26,47.1584,47.29,46.04,46.69,67507,41.5212576830935,41.6371267013616,40.5365471205475,41.1088485025708,76672.1021096684,0.0,1.0
2015-08-27,48.41,48.56,47.5918,47.97,10976,42.6232460057711,42.7553155554688,41.9028506353534,42.2358419933245,12466.1589576743,0.0,1.0
2015-08-28,48.67,48.78,48.39,48.39,8042,42.8521665585805,42.9490175616921,42.6056367324781,42.6056367324781,9133.82382813565,0.0,1.0
2015-08-31,48.4616,48.74,48.286,48.45,5656,42.6686779308671,42.9137990151061,42.5140685113544,42.6584645523572,6423.88803431177,0.0,1.0
2015-09-01,47.25,47.9899,47.05,47.8,21714,41.6019081547756,42.2533632202511,41.4258154218453,42.0861631703338,24662.0057950929,0.0,1.0
2015-09-02,47.86,47.88,47.2537,47.88,4204,42.1389909902129,42.1566002635059,41.6051658703348,42.1566002635059,4774.75694770981,0.0,1.0
2015-09-03,48.1062,48.5,47.86,47.86,12462,42.3557611444501,42.7024877355897,42.1389909902129,42.1389909902129,14153.9060614557,0.0,1.0
2015-09-04,47.56,47.6092,47.3009,47.5663,4751,41.8748518908175,41.9181707031183,41.6467237553063,41.8803988119048,5396.02051821344,0.0,1.0
2015-09-08,48.53,48.53,47.952,48.27,12242,42.7289016455293,42.7289016455293,42.2199936473608,42.4999810927199,13904.0377150008,0.0,1.0
2015-09-09,48.1701,48.875,48.14,48.71,4125,42.4120227726213,43.032661609834,42.3855208163153,42.8873851051665,4685.03149602829,0.0,1.0
2015-09-10,47.905,48.2955,47.905,48.1,60283,42.1786118551222,42.5224329161685,42.1786118551222,42.3503022697292,68467.3342242603,0.0,1.0
2015-09-11,48.019,48.0541,47.7,47.77,9385,42.2789847128925,42.3098889875217,41.9981168038687,42.0597492603943,10659.1565067213,0.0,1.0
2015-09-14,47.84,48.019,47.8381,48.019,2857,42.1213817169199,42.2789847128925,42.119708835957,42.2789847128925,3244.88120827947,0.0,1.0
2015-09-15,48.41,48.53,47.93,48.05,7218,42.6232460057711,42.7289016455293,42.2006234467385,42.3062790864967,8197.95329414115,0.0,1.0
2015-09-16,49.044,49.12,48.56,48.56,7254,43.1814599691601,43.2483752076736,42.7553155554688,42.7553155554688,8238.84084174285,0.0,1.0
2015-09-17,49.2169,49.56,49.04,49.08,12320,43.3336921367783,43.6357792201202,43.1779381145015,43.2131566610875,13992.6274014712,0.0,1.0
2015-09-18,48.0665,48.506,48.0665,48.4,6289,42.4666414555943,42.8549386879647,42.4666414555943,42.7612879333998,7118.29822511613,0.165634,1.0
2015-09-21,48.05,48.5764,47.98,48.27,7963,42.4520637437988,42.9171369249587,42.3902189058786,42.6464332344051,9013.04003285097,0.0,1.0
2015-09-22,47.36,47.69,47.219,47.35,4811,41.8424503414425,42.134004577352,41.7178771679175,41.8336153645967,5445.40193369911,0.0,1.0
2015-09-23,47.117,47.5497,47.0744,47.36,7168,41.6277604040909,42.0100498522062,41.590123402728,41.8424503414425,8113.2074539088,0.0,1.0
2015-09-24,46.91,46.93,46.39,46.72,7699,41.444876383384,41.4625463370755,40.9854575874053,41.2770118233149,8714.22770474942,0.0,1.0
2015-09-25,46.706,47.18,46.706,47.16,3303,41.2646428557308,41.6834207582191,41.2646428557308,41.6657508045276,3738.54969590692,0.0,1.0
2015-09-28,45.365,46.2003,45.365,46.2003,4709,40.0798724607166,40.8178580766416,40.0798724607166,40.8178580766416,5329.95171602351,0.0,1.0
2015-09-29,45.27,45.6597,45.16,45.49,14150,39.995940180682,40.3402392283606,39.8987554353788,40.1903096712884,16015.8880402915,0.0,1.0
2015-09-30,46.07,46.08,45.46,45.874,35726,40.7027383283415,40.7115733051873,40.1638047407511,40.5295727821649,40437.0046733184,0.0,1.0
2015-10-01,45.96,46.16,45.5701,45.987,4098,40.6055535830383,40.7822531199532,40.2610778358228,40.6294080205218,4638.38227484909,0.0,1.0
2015-10-02,47.06,47.06,45.61,45.61,12457,41.5774010360701,41.5774010360701,40.2963293934373,40.2963293934373,14099.6407998524,0.0,1.0
2015-10-05,48.15,48.2899,47.71,47.765,10276,42.5404135122562,42.6640148383282,42.1516745310435,42.2002669036951,11631.0434983771,0.0,1.0
2015-10-06,48.24,48.335,48.0201,48.24,8390,42.6199283038679,42.7038605839025,42.42564716303,42.6199283038679,9496.34633625766,0.0,1.0
2015-10-07,48.67,48.67,48.13,48.41,90202,42.9998323082349,42.9998323082349,42.5227435585647,42.7701229102455,102096.475831122,0.0,1.0
2015-10-08,49.36,49.4,48.62,48.71,9047,43.6094457105912,43.6447856179742,42.9556574240062,43.0351722156179,10239.981561874,0.0,1.0
2015-10-09,49.256,49.42,49.23,49.42,4221,43.5175619513955,43.6624555716657,43.4945910115965,43.6624555716657,4777.60165498731,0.0,1.0
2015-10-12,49.08,49.3432,49.02,49.3432,4044,43.3620663589104,43.5946029494904,43.3090564978359,43.5946029494904,4577.26157137377,0.0,1.0
2015-10-13,48.74,49.3392,48.72,48.72,3375,43.0616771461551,43.5910689587521,43.0440071924636,43.0440071924636,3820.04396720734,0.0,1.0
2015-10-14,48.45,48.83,48.45,48.67,6554,42.8054628176285,43.1411919377668,42.8054628176285,42.9998323082349,7418.24241809687,0.0,1.0
2015-10-15,49.1647,49.1647,48.55,48.55,13107,43.4368986127938,43.4368986127938,42.893812586086,42.893812586086,14835.3529713146,0.0,1.0
2015-10-16,49.1543,49.1543,48.8785,48.974,5133,43.4277102368743,43.4277102368743,43.1840415754687,43.2684156043455,5809.86242479267,0.0,1.0
2015-10-19,48.8565,49.1387,48.7,48.9516,2744,43.164604626408,43.4139276729949,43.0263372387721,43.248625256211,3105.83722844947,0.0,1.0
2015-10-20,49.0484,49.23,48.97,48.97,2790,43.3341478320778,43.4945910115965,43.2648816136072,43.2648816136072,3157.9030128914,0.0,1.0
2015-10-21,48.4451,48.8252,48.4451,48.77,1685,42.8011336789741,43.1369511488808,42.8011336789741,43.0881820766923,1907.19232140574,0.0,1.0
2015-10-22,48.84,48.961,48.68,48.68,1892,43.1500269146125,43.256930134446,43.0086672850806,43.0086672850806,2141.48835139446,0.0,1.0
2015-10-23,49.04,49.09,48.7992,48.9432,5542,43.3267264515274,43.3709013357561,43.1139802090819,43.2412038756606,6272.79516037425,0.0,1.0
2015-10-26,48.72,48.86,48.72,48.8204,11734,43.0440071924636,43.167696868304,43.0440071924636,43.1327103599949,13281.3024922107,0.0,1.0
2015-10-27,48.2901,48.4576,48.13,48.25,5685,42.6641915378651,42.8121774000313,42.5227435585647,42.6287632807137,6434.65183809592,0.0,1.0
2015-10-28,49.11,49.11,48.46,48.46,1686,43.3885712894476,43.3885712894476,42.8142977944743,42.8142977944743,1908.32418628491,0.0,1.0
2015-10-29,48.79,49.046,48.79,49.046,4229,43.1058520303838,43.3320274376349,43.1058520303838,43.3320274376349,4786.6565740207,0.0,1.0
2015-10-30,49.1675,49.3,48.86,48.86,6309,43.4393724063106,43.5564358495167,43.167696868304,43.167696868304,7140.93552269959,0.0,1.0
2015-11-02,49.85,49.9312,49.15,49.15,25260,44.0423595760327,44.1140995880201,43.4239111968306,43.4239111968306,28590.9068478985,0.0,1.0
2015-11-03,50.2002,50.308,49.71,49.71,15441,44.3517604651706,44.4470015155677,43.9186699001922,43.9186699001922,17477.1255993033,0.0,1.0
2015-11-04,49.9144,50.22,49.78,50.13,32971,44.0992568269192,44.3692537193252,43.9805147381124,44.2897389277135,37318.716931198,0.0,1.0
2015-11-05,49.7826,49.94,49.49,49.94,8655,43.9828118320923,44.1218743676443,43.7243004095859,44.1218743676443,9796.29052923839,0.0,1.0
2015-11-06,49.51,49.55,49.32,49.33,6753,43.7419703632774,43.7773102706603,43.5741058032082,43.582940780054,7643.48352905219,0.0,1.0
2015-11-09,49.28,49.37,49.0799,49.37,3465,43.5387658958253,43.618280687437,43.3619780091419,43.618280687437,3921.91180633287,0.0,1.0
2015-11-10,49.22,49.42,49.0,49.42,6537,43.4857560347508,43.6624555716657,43.2913865441444,43.6624555716657,7399.00071515093,0.0,1.0
2015-11-11,48.9499,48.9499,48.9499,48.9499,1131,43.2471233101473,43.2471233101473,43.2471233101473,43.2471233101473,1280.13917834415,0.0,1.0
2015-11-12,48.144,48.64,48.12,48.64,6612,42.5351125261488,42.9733273776977,42.513908581719,42.9733273776977,7483.89058108886,0.0,1.0
2015-11-13,47.5795,47.82,47.48,47.72,6787,42.0363780832065,42.2488592763467,41.9484700635914,42.1605095078892,7681.96693494407,0.0,1.0
2015-11-16,48.2335,48.3205,47.5501,47.7865,6423,42.6141855689182,42.6910498674762,42.01040325128,42.2192621039134,7269.96811892526,0.0,1.0
2015-11-17,48.07,48.412,47.9461,48.32,6929,42.4697336974903,42.7718899056147,42.3602683343715,42.6906081186339,7842.69174778656,0.0,1.0
2015-11-18,48.916,48.916,48.2501,48.38,17947,43.2171727386402,43.2171727386402,42.6288516304821,42.7436179797083,20313.5789865097,0.0,1.0
2015-11-19,48.6808,48.83,48.66,48.7398,9935,43.0093740832283,43.1411919377668,42.9909973313891,43.0615004466182,11245.0775745792,0.0,1.0
2015-11-20,48.66,48.943,48.58,48.93,41650,42.9909973313891,43.2410271761237,42.9203175166232,43.2295417062242,47142.1722175366,0.0,1.0
2015-11-23,48.85,49.01,48.76,48.76,5801,43.1588618914583,43.3002215209902,43.0793470998466,43.0793470998466,6565.94816407993,0.0,1.0
2015-11-24,49.2631,49.2631,48.69,48.79,8054,43.523834784956,43.523834784956,43.0175022619264,43.1058520303838,9116.03973685567,0.0,1.0
2015-11-25,49.31,49.47,49.1205,49.18,4920,43.5652708263625,43.7066304558944,43.3978480151357,43.4504161273678,5568.77520552892,0.0,1.0
2015-11-27,49.2665,49.351,49.2665,49.31,1202,43.5268386770835,43.60149423143,43.5268386770835,43.5652708263625,1360.5015847654,0.0,1.0
2015-11-30,49.25,49.37,49.1542,49.37,5308,43.512260965288,43.618280687437,43.4276218871058,43.618280687437,6007.93877864787,0.0,1.0
2015-12-01,49.53,49.58,49.3,49.4,11980,43.7596403169689,43.8038152011976,43.5564358495167,43.6447856179742,13559.7412524871,0.0,1.0
2015-12-02,48.9036,49.57,48.9036,49.57,4864,43.2062173673515,43.7949802243518,43.2062173673515,43.7949802243518,5505.39077229526,0.0,1.0
2015-12-03,48.3,48.95,48.1501,48.92,5602,42.6729381649424,43.2472116599157,42.5405018620247,43.2207067293785,6340.70705312459,0.0,1.0
2015-12-04,48.57,48.6308,48.22,48.43,3599,42.9114825397775,42.9651991989996,42.6022583501764,42.787792863937,4073.58170014199,0.0,1.0
2015-12-07,47.8732,48.52,47.8732,48.52,2911,42.295861353166,42.8673076555487,42.295861353166,42.8673076555487,3294.85866327128,0.0,1.0
2015-12-08,47.79,47.8965,47.512,47.5843,11314,42.2223543458094,42.3164468492166,41.9767419894978,42.0406188720925,12805.9192429582,0.0,1.0
2015-12-09,47.5099,48.311,47.3941,48.1108,2773,41.9748866443602,42.6826566394727,41.8725776124864,42.5057804030209,3138.66130994547,0.0,1.0
2015-12-10,47.66,47.83,47.47,47.629,10594,42.1074996468148,42.2576942531924,41.9396350867456,42.080111218593,11990.9765299539,0.0,1.0
2015-12-11,46.81,46.9735,46.72,46.91,9652,41.3565266149266,41.5009784863545,41.2770118233149,41.444876383384,10924.7598137734,0.0,1.0
2015-12-14,46.3465,46.67,46.114,46.67,4971,40.9470254381263,41.2328369390861,40.7416122264628,41.2328369390861,5626.50031436673,0.0,1.0
2015-12-15,46.9,47.137,46.76,46.76,15833,41.4360414065382,41.6454303577824,41.3123517306978,41.3123517306978,17920.8166319389,0.0,1.0
2015-12-16,47.74,47.74,47.181,47.5161,4164,42.1781794615807,42.1781794615807,41.6843042559036,41.9803643300045,4713.08535687448,0.0,1.0
2015-12-17,47.06,47.9352,47.01,47.9352,7935,41.5774010360701,42.3506382096096,41.5332261518414,42.3506382096096,8981.34781623416,0.0,1.0
2015-12-18,46.449,46.61,46.365,46.57,29240,41.1750782779571,41.3177979834998,41.1006158228913,41.2823396715637,32985.2137944104,0.155625,1.0
2015-12-21,46.49,46.6018,46.26,46.41,7759,41.2114230476916,41.3105290295529,41.0075377540592,41.1405064238194,8752.81374250446,0.0,1.0
2015-12-22,47.2,47.2,46.58,46.65,5529,41.8408080845567,41.8408080845567,41.2912042495477,41.3532562954358,6237.18355230148,0.0,1.0
2015-12-23,47.89,47.91,47.55,47.56,6618,42.4524639654538,42.4701931214219,42.1510683139973,42.1599328919813,7465.66842993873,0.0,1.0
2015-12-24,48.06,48.1,47.89,48.0586,4109,42.6031617911821,42.6386201031182,42.4524639654538,42.6019207502643,4635.3024446386,0.0,1.0
2015-12-28,47.589,47.83,47.3766,47.83,29180,42.1856401681349,42.3992764975497,41.9973565317544,42.3992764975497,32917.5286771853,0.0,1.0
2015-12-29,48.0599,48.0599,47.6913,47.96,12391,42.6030731454023,42.6030731454023,42.2763248009114,42.5145160113419,13978.1047922893,0.0,1.0
2015-12-30,47.6786,47.949,47.6323,47.85,11141,42.2650667868717,42.5047649755595,42.2240237908057,42.4170056535178,12567.9981834312,0.0,1.0
2015-12-31,47.53,47.7338,47.3115,47.33,9487,42.1333391580292,42.3139992573435,41.9396481290785,41.9560475983489,10702.14511859,0.0,1.0
2016-01-04,46.96,46.96,46.5332,46.67,5138,41.6280582129403,41.6280582129403,41.2497180245825,41.3709854514038,5796.10220505065,0.0,1.0
2016-01-05,46.969,47.14,46.82,47.14,3274,41.6360363331259,41.7876206166526,41.5039541211641,41.7876206166526,3693.35122992134,0.0,1.0
2016-01-06,45.65,46.37,45.6,46.32,13619,40.4667984970342,41.1050481118834,40.4224756071141,41.0607252219633,15363.3935248316,0.0,1.0
2016-01-07,44.71,45.4884,44.71,45.11,16788,39.6335281665367,40.3235469168125,39.6335281665367,39.9881112858973,18938.2957996088,0.0,1.0
2016-01-08,44.29,45.05,44.26,45.05,10619,39.261215891208,39.9349238179932,39.2346221572559,39.9349238179932,11979.137663572,0.0,1.0
2016-01-11,43.84,44.45,43.63,44.34,37178,38.8623098819273,39.4030491389522,38.6761537442629,39.3055387811281,41939.9548033033,0.0,1.0
2016-01-12,43.9,44.42,43.385,44.42,22365,38.9154973498313,39.3764554050002,38.4589715836545,39.3764554050002,25229.6274456905,0.0,1.0
2016-01-13,42.74,44.284,42.73,44.284,11637,37.8872063036855,39.2558971444176,37.8783417257014,39.2558971444176,13127.5284858261,0.0,1.0
2016-01-14,43.26,43.5115,42.361,43.06,28832,38.3481643588543,38.5711084951523,37.5512387980912,38.170872799174,32524.9549972791,0.0,1.0
2016-01-15,42.4982,42.499,41.74,42.33,14342,37.6728608080319,37.6735699742707,37.0007485052838,37.5237586063408,16178.9991873952,0.0,1.0
2016-01-19,41.93,42.709,41.61,42.5996,16955,37.1691754869801,37.859726111935,36.8855089914916,37.7627476287899,19126.6860425523,0.0,1.0
2016-01-20,41.6913,41.985,40.2274,41.215,11152,36.9575780105017,37.2179306658922,35.6598924394215,36.535358161123,12580.4071215891,0.0,1.0
2016-01-21,42.14,42.4091,41.49,41.8,23756,37.3553316246445,37.5938774181944,36.7791340556834,37.0539359731879,26798.7940800278,0.0,1.0
2016-01-22,42.96,43.115,42.7468,42.76,4031,38.0822270193338,38.2196279780861,37.8932342167146,37.9049354596535,4547.31179224585,0.0,1.0
2016-01-25,42.07,42.85,42.05,42.85,6706,37.2932795787564,37.9847166615096,37.2755504227883,37.9847166615096,7564.93993520233,0.0,1.0
2016-01-26,43.0167,43.0699,42.422,42.422,6499,38.1324891765032,38.1796487313782,37.6053127237937,37.6053127237937,7331.42628077543,0.0,1.0
2016-01-27,42.83,43.41,42.4826,42.738,6542,37.9669875055416,38.4811330286145,37.6590320663769,37.8854333880887,7379.93394812015,0.0,1.0
2016-01-28,42.66,43.07,42.57,42.7315,2230,37.8162896798133,38.179737377158,37.7365084779572,37.879671412399,2515.63019020299,0.0,1.0
2016-01-29,43.9968,43.9968,43.4012,43.4012,6918,39.0013064647166,39.0013064647166,38.4733321999886,38.4733321999886,7804.09401606469,0.0,1.0
2016-02-01,44.0,44.2,43.81,43.8801,4774,39.0041431296715,39.1814346893518,38.8357161479752,38.8978568396432,5385.47916055115,0.0,1.0
2016-02-02,42.92,43.2999,42.92,43.2999,154778,38.0467687073978,38.3835340250105,38.0467687073978,38.3835340250105,174602.78456468,0.0,1.0
2016-02-03,43.4267,43.5,42.72,42.74,26272,38.4959368738479,38.5609142304707,37.8694771477174,37.8872063036855,29637.0566623376,0.0,1.0
2016-02-04,43.8,44.169,43.14,43.14,5407,38.8268515699912,39.1539544976014,38.2417894230461,38.2417894230461,6099.55714727692,0.0,1.0
2016-02-05,43.0344,43.3246,42.97,43.3246,1849,38.1481794795349,38.405429532631,38.0910915973178,38.405429532631,2085.82969582301,0.0,1.0
2016-02-08,41.626,42.58,41.521,42.58,6305,36.899692316266,37.7453730559412,36.8066142474339,37.7453730559412,7112.57773508065,0.0,1.0
2016-02-09,42.0,42.2,41.763,41.9,12820,37.2312275328683,37.4085190925486,37.0211370346471,37.1425817530281,14462.0533804494,0.0,1.0
2016-02-10,42.0,42.56,41.93,42.3058,3772,37.2312275328683,37.7276438999732,37.1691754869801,37.5023063276195,4255.13770289043,0.0,1.0
2016-02-11,41.6181,41.6181,40.84,40.84,6721,36.8926892996587,36.8926892996587,36.2029364867224,36.2029364867224,7581.86121450863,0.0,1.0
2016-02-12,42.1,42.1,41.55,41.62,42590,37.3198733127084,37.3198733127084,36.8323215235875,36.8943735694756,48045.1523770158,0.0,1.0
2016-02-16,43.08,43.27,42.4684,42.62,18930,38.188601955142,38.3570289368383,37.6464443656396,37.7808313678773,21354.6544845482,0.0,1.0
2016-02-17,43.8301,44.105,43.83,43.932,11870,38.8535339497231,39.0972211985037,38.8534453039432,38.9438639993802,13390.3723577172,0.0,1.0
2016-02-18,43.67,43.784,43.5706,43.74,2485,38.711612056199,38.8126682452168,38.6234981510379,38.7736641020871,2803.29193841005,0.0,1.0
2016-02-19,43.62,43.769,43.47,43.47,7539,38.6672891662789,38.7993713782407,38.5343204965186,38.5343204965186,8504.63497934543,0.0,1.0
2016-02-22,44.26,44.4799,44.26,44.3756,13278,39.2346221572559,39.4295542271244,39.2346221572559,39.3370966787512,14978.7164419351,0.0,1.0
2016-02-23,43.86,44.36,43.84,44.36,524487,38.8800390378953,39.3232679370961,38.8623098819273,39.3232679370961,591666.067968158,0.0,1.0
2016-02-24,44.22,44.24,43.2921,43.5,7407,39.1991638453199,39.2168930012879,38.376619654183,38.5609142304707,8355.72772145,0.0,1.0
2016-02-25,44.63,44.727,44.23,44.35,11293,39.5626115426645,39.6485979491095,39.2080284233039,39.3144033591121,12739.4671470683,0.0,1.0
2016-02-26,45.01,45.113,44.8601,44.93,6276,39.8994655060571,39.9907706592925,39.7665854820767,39.828548882185,7079.86326175514,0.0,1.0
2016-02-29,44.82,45.26,44.82,44.9742,2975,39.7310385243608,40.1210799556575,39.7310385243608,39.8677303168744,3356.05372908246,0.0,1.0
2016-03-01,45.7801,45.8266,45.35,45.35,8501,40.5821266566062,40.6233469442319,40.2008611575137,40.2008611575137,9589.85302552269,0.0,1.0
2016-03-02,46.16,46.1708,45.77,45.825,2237,40.918891974219,40.9284657184418,40.5731734328424,40.6219286117545,2523.52678721259,0.0,1.0
2016-03-03,47.0,47.0084,46.3401,46.3401,8889,41.6635165248764,41.670962770383,41.0785430237111,41.0785430237111,10027.5501169123,0.0,1.0
2016-03-04,47.4101,47.6491,47.2447,47.28,5579,42.0270528680009,42.2389162818189,41.8804327481453,41.9117247084288,6293.58781665581,0.0,1.0
2016-03-07,47.86,47.86,47.1,47.1,11185,42.4258702315018,42.4258702315018,41.7521623047165,41.7521623047165,12617.633936063,0.0,1.0
2016-03-08,46.76,47.42,46.76,47.42,13126,41.45076665326,42.0358288002051,41.45076665326,42.0358288002051,14807.2474782979,0.0,1.0
2016-03-09,47.1699,47.1699,46.9401,47.106,1608,41.8141257048248,41.8141257048248,41.6104177027521,41.757481051507,1813.96114163516,0.0,1.0
2016-03-10,46.6,47.035,46.6,47.035,1425,41.3089334055157,41.6945425478204,41.3089334055157,41.6945425478204,1607.52153409832,0.0,1.0
2016-03-11,47.7701,47.801,47.382,47.382,2278,42.3461776754255,42.3735692213961,42.0021434038658,42.0021434038658,2569.77828398314,0.0,1.0
2016-03-14,47.68,47.7223,47.53,47.68,6157,42.2663078277895,42.3038049926619,42.1333391580292,42.2663078277895,6945.62111259183,0.0,1.0
2016-03-15,47.2394,47.32,47.19,47.31,8469,41.8757345218137,41.9471830203649,41.8319435065727,41.9383184423809,9553.75429633592,0.0,1.0
2016-03-16,47.76,47.76,47.29,47.529,7769,42.3372244516616,42.3372244516616,41.9205892864129,42.1324527002308,8764.09459537534,0.0,1.0
2016-03-17,48.528,48.528,47.84,47.84,3773,43.0180240408341,43.0180240408341,42.4081410755337,42.4081410755337,4256.26578817751,0.0,1.0
2016-03-18,48.5,48.76,48.13,48.13,4009,43.1908301240545,43.4223685948226,42.8613330694998,42.8613330694998,4501.80048499951,0.22294,1.0
2016-03-21,48.4101,48.4799,48.27,48.38,5276,43.1107712451235,43.1729304191989,42.9860076306827,43.0839662144692,5924.54461433211,0.0,1.0
2016-03-22,48.44,48.44,48.29,48.29,2423,43.1373981692618,43.1373981692618,43.0038182822802,43.0038182822802,2720.84374536139,0.0,1.0
2016-03-23,47.69,48.26,47.69,48.26,4718,42.4694987343538,42.9771023048839,42.4694987343538,42.9771023048839,5297.95327718326,0.0,1.0
2016-03-24,47.74,47.74,47.24,47.25,4293,42.5140253633476,42.5140253633476,42.0687590734089,42.0776643992077,4820.71077129033,0.0,1.0
2016-03-28,47.85,48.01,47.65,47.73,1299,42.6119839471342,42.7544691599145,42.4338774311587,42.5051200375489,1458.67768271748,0.0,1.0
2016-03-29,48.6301,48.6637,47.8,47.8,17429,43.3066884126965,43.3366103073804,42.5674573181403,42.5674573181403,19571.4344357836,0.0,1.0
2016-03-30,48.9399,48.9399,48.684,48.91,961,43.5825754059425,43.5825754059425,43.3546881187519,43.5559484818042,1079.12952508968,0.0,1.0
2016-03-31,48.76,48.9603,48.72,48.8,23881,43.4223685948226,43.600742270572,43.3867472916275,43.4579898980177,26816.5371370101,0.0,1.0
2016-04-01,48.9695,48.9695,48.516,48.516,36860,43.6089351703069,43.6089351703069,43.2050786453325,43.2050786453325,41390.9618052088,0.0,1.0
2016-04-04,48.4,48.88,48.38,48.88,627,43.1017768660667,43.5292325044079,43.0839662144692,43.5292325044079,704.073061634995,0.0,1.0
2016-04-05,47.98,48.178,47.98,48.178,1850,42.7277531825182,42.9040786333339,42.7277531825182,42.9040786333339,2077.40855506338,0.0,1.0
2016-04-06,48.32,48.32,48.1712,48.182,3040,43.0305342596765,43.0305342596765,42.8980230117908,42.9076407636535,3413.68757156361,0.0,1.0
2016-04-07,47.5601,47.9999,47.5601,47.8501,819,42.3538185522277,42.7454747808578,42.3538185522277,42.6120730003921,919.674381944275,0.0,1.0
2016-04-08,48.0354,48.316,47.9986,48.2899,1739,42.7770886874434,43.026972129357,42.7443170885039,43.0037292290222,1952.76404175958,0.0,1.0
2016-04-11,48.119,48.36,48.119,48.36,4235,42.8515372111212,43.0661555628716,42.8515372111212,43.0661555628716,4755.58120578023,0.0,1.0
2016-04-12,48.5601,48.756,48.01,48.1727,3557,43.2443511321051,43.4188064645031,42.7544691599145,42.8993588106606,3994.23904343808,0.0,1.0
2016-04-13,49.51,49.525,48.9701,49.0,2342,44.0902680297307,44.1036260184288,43.6094694898549,43.6360964139932,2629.88693835591,0.0,1.0
2016-04-14,49.4,49.515,49.3801,49.48,4135,43.9923094459441,44.09472069263,43.9745878476046,44.0635520523343,4643.28885145248,0.0,1.0
2016-04-15,49.4801,49.5,49.27,49.405,10909,44.0636411055923,44.0813627039319,43.8765402105601,43.9967621088435,12249.9729336143,0.0,1.0
2016-04-18,49.79,49.819,49.5,49.5,1350,44.3396171520963,44.3654425969128,44.0813627039319,44.0813627039319,1515.94678342463,0.0,1.0
2016-04-19,50.1,50.1401,49.95,49.95,4130,44.6156822518583,44.6513926083114,44.4821023648767,44.4821023648767,4637.67423373609,0.0,1.0
2016-04-20,50.21,50.365,49.92,49.92,2686,44.7136408356449,44.8516733855258,44.4553863874804,44.4553863874804,3016.17263724337,0.0,1.0
2016-04-21,49.736,50.28,49.6601,50.28,8815,44.291528392783,44.7759781162363,44.2239369699703,44.7759781162363,9898.57103399119,0.0,1.0
2016-04-22,50.22,50.35,49.82,49.82,5579,44.7225461614436,44.8383153968277,44.3663331294927,44.3663331294927,6264.7904479452,0.0,1.0
2016-04-25,49.7801,50.15,49.69,50.02,53680,44.3308008795555,44.6602088808522,44.2505638941086,44.5444396454681,60278.5358031365,0.0,1.0
2016-04-26,50.4399,50.4399,49.78,49.78,2505,44.9183742757587,44.9183742757587,44.3307118262976,44.3307118262976,2812.92347591014,0.0,1.0
2016-04-27,50.7619,50.7619,50.28,50.28,1338,45.2051257664792,45.2051257664792,44.7759781162363,44.7759781162363,1502.4717009053,0.0,1.0
2016-04-28,50.29,50.63,50.02,50.09,2824,44.784883442035,45.0876645191934,44.5444396454681,44.6067769260596,3171.13608621567,0.0,1.0
2016-04-29,49.76,49.85,49.42,49.85,3986,44.3129011747,44.393049106889,44.0101200975417,44.393049106889,4475.97324350413,0.0,1.0
2016-05-02,50.0952,50.0952,49.88,49.88,2103,44.6114076954749,44.6114076954749,44.4197650842853,44.4197650842853,2361.50821151259,0.0,1.0
2016-05-03,49.04,49.8,49.04,49.8,1383,43.6717177171883,44.3485224778951,43.6717177171883,44.3485224778951,1553.00326035279,0.0,1.0
2016-05-04,49.19,49.54,49.01,49.23,5243,43.8052976041699,44.116984007127,43.645001739792,43.840918907365,5887.48813740395,0.0,1.0
2016-05-05,48.925,49.396,48.87,49.097,11714,43.5693064705024,43.9887473156246,43.5203271786091,43.7224780742413,13153.9263859527,0.0,1.0
2016-05-06,49.166,49.166,48.94,49.0401,4154,43.7839248222528,43.7839248222528,43.5826644592005,43.6718067704463,4664.62439877475,0.0,1.0
2016-05-09,49.14,49.3132,48.98,49.2,2601,43.760770975176,43.9150112180108,43.6182857623956,43.8142029299687,2920.72413606479,0.0,1.0
2016-05-10,49.784,49.784,49.27,49.27,1559,44.3342739566171,44.3342739566171,43.8765402105601,43.8765402105601,1750.63780396963,0.0,1.0
2016-05-11,49.284,49.6262,49.2809,49.42,1958,43.8890076666784,44.1937479155124,43.8862470156808,44.0101200975417,2198.68429773735,0.0,1.0
2016-05-12,49.2099,49.266,48.851,49.266,7886,43.8230192025094,43.8729780802406,43.5034070595914,43.8729780802406,8855.3750622864,0.0,1.0
2016-05-13,48.6,49.09,48.47,48.78,7057,43.2798833820422,43.7162443461822,43.1641141466582,43.4401792464202,7924.47144490935,0.0,1.0
2016-05-16,49.0719,49.24,49.0117,49.0117,2519,43.7001257064864,43.8498242331638,43.6465156451777,43.6465156451777,2828.64440551603,0.0,1.0
2016-05-17,48.59,49.077,48.44,49.077,13113,43.2709780562434,43.7046674226437,43.1373981692618,43.7046674226437,14724.8964229979,0.0,1.0
2016-05-18,48.74,48.77,48.28,48.28,4501,43.4045579432251,43.4312739206214,42.9949129564814,42.9949129564814,5054.27886829204,0.0,1.0
2016-05-19,48.27,48.3,47.88,48.25,9124,42.9860076306827,43.012723608079,42.6386999245305,42.9681969790851,10245.5544088639,0.0,1.0
2016-05-20,48.92,49.001,48.51,48.51,8900,43.564853807603,43.6369869465731,43.1997354498533,43.1997354498533,9994.01953516978,0.0,1.0
2016-05-23,49.08,49.08,49.08,49.08,374,43.7073390203834,43.7073390203834,43.7073390203834,43.7073390203834,419.973405185786,0.0,1.0
2016-05-24,49.71,49.73,48.94,48.94,2996,44.2683745457061,44.2861851973037,43.5826644592005,43.5826644592005,3364.2789356594,0.0,1.0
2016-05-25,50.18,50.182,49.9001,50.01,11742,44.6869248582485,44.6887059234083,44.4376647891408,44.5355343196694,13185.3682451645,0.0,1.0
2016-05-26,50.18,50.223,50.04,50.04,6770,44.6869248582485,44.7252177591833,44.5622502970657,44.5622502970657,7602.19238798871,0.0,1.0
2016-05-27,50.49,50.509,50.31,50.4,3239,44.9629899580105,44.9799100770282,44.8026940936326,44.8828420258216,3637.14935667584,0.0,1.0
2016-05-31,50.6,50.7577,50.42,50.42,8894,45.060948541797,45.2013855296437,44.9006526774191,44.9006526774191,9987.28199391013,0.0,1.0
2016-06-01,50.81,50.81,50.6636,50.73,59907,45.2479603835713,45.2479603835713,45.1175864138772,45.1767177771811,67270.9807071254,0.0,1.0
2016-06-02,51.12,51.12,50.65,50.7299,5216,45.5240254833333,45.5240254833333,45.1054751707909,45.1766287239231,5857.16920173546,0.0,1.0
2016-06-03,50.96,51.0313,50.96,51.0313,643,45.3815402705529,45.4450352434982,45.3815402705529,45.4450352434982,722.039838327435,0.0,1.0
2016-06-06,51.5,51.58,51.002,51.002,2668,45.8624278636867,45.9336704700769,45.4189426389078,45.4189426389078,2995.96001346438,0.0,1.0
2016-06-07,51.74,51.96,51.38,51.38,4752,46.0761556828573,46.2720728504303,45.7555639541014,45.7555639541014,5336.1326776547,0.0,1.0
2016-06-08,51.96,52.08,51.87,51.87,2734,46.2720728504303,46.3789367600156,46.1919249182414,46.1919249182414,3070.0729673207,0.0,1.0
2016-06-09,51.834,51.834,51.52,51.52,5786,46.1598657453658,46.1598657453658,45.8802385152843,45.8802385152843,6497.23562140363,0.0,1.0
2016-06-10,50.96,51.26,50.9,51.12,1453,45.3815402705529,45.6487000445161,45.3281083157603,45.5240254833333,1631.60790838221,0.0,1.0
2016-06-13,50.6574,50.82,50.6574,50.81,4415,45.112065111882,45.2568657093701,45.112065111882,45.2479603835713,4957.70744357018,0.0,1.0
2016-06-14,50.16,50.38,49.86,49.95,39133,44.669114206651,44.865031374224,44.4019544326878,44.4821023648767,43943.3670190785,0.0,1.0
2016-06-15,50.5,50.5351,50.5,50.5351,770,44.9718952838093,45.003152977363,44.9718952838093,45.003152977363,864.651128323678,0.0,1.0
2016-06-16,50.03,50.07,49.5401,49.79,6262,44.5533449712669,44.588966274462,44.117073060385,44.3396171520963,7031.74722800373,0.0,1.0
2016-06-17,50.1791,50.1791,49.99,50.1499,7949,44.7613101541131,44.7613101541131,44.5926271018036,44.7352628504249,8911.1258032144,0.084429,1.0
2016-06-20,50.8399,50.89,50.8399,50.89,886,45.3507642047007,45.3954549552068,45.3507642047007,45.3954549552068,993.239081852805,0.0,1.0
2016-06-21,50.7799,50.85,50.713,50.85,3414,45.2972423478071,45.3597737172777,45.2375654773708,45.3597737172777,3827.22147341477,0.0,1.0
2016-06-22,50.6427,50.8825,50.63,50.8825,1397,45.1748557017105,45.3887647230951,45.1635269086681,45.3887647230951,1566.08916179275,0.0,1.0
2016-06-23,51.3425,51.3999,51.12,51.15,7729,45.7990989592789,45.8503015357071,45.6006220732987,45.6273830017455,8664.49758875885,0.0,1.0
2016-06-24,49.3405,49.895,49.3375,49.82,8157,44.013253000931,44.5078841617222,44.0105769080863,44.4409818406053,9144.30156960874,0.0,1.0
2016-06-27,47.75,48.95,47.56,48.95,1599,42.594477777778,43.6649149156489,42.4249918976151,43.6649149156489,1792.53870415648,0.0,1.0
2016-06-28,48.6167,48.6167,48.0901,48.25,5110,43.3676010006052,43.3676010006052,42.8978575032696,43.0404932518909,5728.50079939937,0.0,1.0
2016-06-29,49.5399,49.5399,49.45,49.45,918,44.1911239720072,44.1911239720072,44.1109303897617,44.1109303897617,1029.11227668271,0.0,1.0
2016-06-30,50.53,50.53,50.11,50.11,15362,45.0743238138455,45.0743238138455,44.6996708155907,44.6996708155907,17221.375593028,0.0,1.0
2016-07-01,50.55,50.8399,50.5,50.8399,3041,45.09216443281,45.3507642047007,45.0475628853987,45.3507642047007,3409.07454617877,0.0,1.0
2016-07-05,49.9841,49.99,49.6928,49.99,1987,44.5873641192091,44.5926271018036,44.3275155039909,44.5926271018036,2227.50119146899,0.0,1.0
2016-07-06,50.06,50.0712,49.744,49.744,1301,44.6550692681794,44.6650600147996,44.3731874885401,44.3731874885401,1458.46957730305,0.0,1.0
2016-07-07,50.34,50.678,50.07,50.45,7539,44.9048379336826,45.2063443941829,44.6639895776617,45.0029613379875,8451.50049445633,0.0,1.0
2016-07-08,51.1022,51.1022,51.1022,51.1022,590,45.5847439224203,45.5847439224203,45.5847439224203,45.5847439224203,661.412029676248,0.0,1.0
2016-07-11,51.795,51.795,51.6748,51.6748,3071,46.202742963351,46.202742963351,46.0955208433743,46.0955208433743,3442.7056663318,0.0,1.0
2016-07-12,52.46,52.56,52.134,52.21,10212,46.7959435439211,46.8851466387437,46.5051414547996,46.5729358068647,11448.0333000913,0.0,1.0
2016-07-13,52.24,52.53,52.1301,52.49,1894,46.5996967353115,46.858385710297,46.5016625341015,46.8227044723679,2123.2447189946,0.0,1.0
2016-07-14,52.42,52.72,52.34,52.34,10603,46.7602623059921,47.0278715904598,46.6888998301341,46.6888998301341,11886.3588994191,0.0,1.0
2016-07-15,52.402,52.5299,52.2911,52.5299,2235,46.7442057489241,46.8582965072021,46.6452795167658,46.8582965072021,2505.5184514007,0.0,1.0
2016-07-18,52.494,52.494,52.3535,52.45,8212,46.8262725961608,46.8262725961608,46.7009422479351,46.7870232344389,9205.95862322263,0.0,1.0
2016-07-19,52.2498,52.4,52.1226,52.38,99763,46.6084386386041,46.7424216870276,46.4949723019898,46.7245810680631,111838.047994223,0.0,1.0
2016-07-20,52.6588,52.6588,52.5801,52.6,2499,46.9732792964284,46.9732792964284,46.9030764608031,46.9208278766728,2801.47230874736,0.0,1.0
2016-07-21,52.35,52.72,52.22,52.71,1772,46.6978201396163,47.0278715904598,46.581856116347,47.0189512809776,1986.47816370561,0.0,1.0
2016-07-22,52.6527,52.6527,52.41,52.41,2413,46.9678379076442,46.9678379076442,46.7513419965099,46.7513419965099,2705.06309764201,0.0,1.0
2016-07-25,52.5898,52.5898,52.4566,52.5801,1183,46.9117291610008,46.9117291610008,46.7929106386972,46.9030764608031,1326.1871713678,0.0,1.0
2016-07-26,52.8,52.8299,52.44,52.7,6275,47.0992340663179,47.1259057916698,46.7781029249566,47.0100309714953,7034.50929867535,0.0,1.0
2016-07-27,52.7505,52.7505,52.5324,52.667,1907,47.0550785343807,47.0550785343807,46.8605265845727,46.9805939502039,2137.81820439425,0.0,1.0
2016-07-28,52.7152,52.7152,52.7095,52.7095,811,47.0235898419084,47.0235898419084,47.0185052655035,47.0185052655035,909.161281470232,0.0,1.0
2016-07-29,52.9301,53.04,52.707,52.725,12633,47.2152872926821,47.3133214938921,47.0162751881329,47.032331745201,14162.0646964407,0.0,1.0
2016-08-01,52.875,52.88,52.6748,52.6748,756,47.1661363874348,47.170596542176,46.9875517916,46.9875517916,847.504227856345,0.0,1.0
2016-08-02,52.1302,52.67,52.0456,52.6359,5047,46.5017517371963,46.9832700430485,46.4262859189764,46.9528517877141,5657.87544707801,0.0,1.0
2016-08-03,52.5,52.5,52.1417,52.1417,1340,46.8316247818502,46.8316247818502,46.5120100931009,46.5120100931009,1502.19003350199,0.0,1.0
2016-08-04,52.59,52.6123,52.4501,52.581,7992,46.9119075671905,46.9317998573359,46.7871124375337,46.9038792886565,8959.33040876707,0.0,1.0
2016-08-05,53.1316,53.1316,52.95,52.95,1815,47.3950315287495,47.3950315287495,47.2330387085518,47.2330387085518,2034.68276925829,0.0,1.0
2016-08-08,53.157,53.2235,53.157,53.21,2722,47.4176891148345,47.4770091728915,47.4176891148345,47.4649667550904,3051.46363521821,0.0,1.0
2016-08-09,53.14,53.2874,53.08,53.2874,5777,47.4025245887146,47.5340099504831,47.3490027318211,47.5340099504831,6476.23270413506,0.0,1.0
2016-08-10,52.87,53.1288,52.87,53.1005,1652,47.1616762326937,47.3925338420945,47.1616762326937,47.3672893662597,1851.95368309349,0.0,1.0
2016-08-11,53.1194,53.2196,52.88,53.2196,1724,47.3841487511812,47.4735302521934,47.170596542176,47.4735302521934,1932.66837146076,0.0,1.0
2016-08-12,53.0328,53.1671,52.98,53.0574,1430,47.3068988710648,47.4266986274116,47.2597996369985,47.3288428323912,1603.08339396108,0.0,1.0
2016-08-15,53.521,53.61,53.39,53.39,6000,47.7423883799886,47.8217791343807,47.6255323257711,47.6255323257711,6726.22403060592,0.0,1.0
2016-08-16,53.2784,53.2899,53.1801,53.2272,2943,47.5259816719491,47.5362400278537,47.4382950297385,47.4803096873999,3299.2128870122,0.0,1.0
2016-08-17,52.9477,52.9477,52.6798,52.804,5771,47.2309870373708,47.2309870373708,46.9920119463412,47.1028021901108,6469.50648010446,0.0,1.0
2016-08-18,53.2996,53.3299,53.12,53.12,5446,47.5448927280515,47.5719212657827,47.3846839697501,47.3846839697501,6105.16934511329,0.0,1.0
2016-08-19,53.41,53.41,53.03,53.03,1622,47.6433729447356,47.6433729447356,47.3044011844098,47.3044011844098,1818.32256294046,0.0,1.0
2016-08-22,53.3799,53.4735,53.17,53.23,4660,47.616522813194,47.7000169099479,47.4292855171614,47.4828073740549,5224.03399710392,0.0,1.0
2016-08-23,53.81,53.81,53.732,53.7678,816,48.0001853240259,48.0001853240259,47.9306069100643,47.9625416180107,914.766468162403,0.0,1.0
2016-08-24,53.41,53.5701,53.41,53.5701,1619,47.6433729447356,47.7861870995465,47.6433729447356,47.7861870995465,1814.95945092516,0.0,1.0
2016-08-25,53.48,53.56,53.4143,53.4143,1425,47.7058151111114,47.7771775869694,47.6472086778129,47.6472086778129,1597.4782072689,0.0,1.0
2016-08-26,53.3201,53.9448,53.1391,53.9448,2034,47.5631793624901,48.1204310958467,47.4017217608612,48.1204310958467,2280.1899463754,0.0,1.0
2016-08-29,53.766,53.9104,53.604,53.604,6606,47.9609359623039,48.0897452312277,47.8164269486914,47.8164269486914,7405.57265769711,0.0,1.0
2016-08-30,53.6259,53.9554,53.5,53.9554,10250,47.8359624264575,48.1298866238979,47.7236557300759,48.1298866238979,11490.6327189518,0.0,1.0
2016-08-31,53.4,53.64,53.17,53.38,5116,47.6344526352533,47.8485400628275,47.4292855171614,47.6166120162888,5735.22702342998,0.0,1.0
2016-09-01,53.42,53.67,53.09,53.67,3129,47.6522932542178,47.8753009912743,47.3579230413034,47.8753009912743,3507.72583196099,0.0,1.0
2016-09-02,53.97,53.99,53.71,53.73,10452,48.142910275742,48.1607508947065,47.9109822292033,47.9288228481678,11717.0822613155,0.0,1.0
2016-09-06,53.8499,53.9,53.6799,53.9,3173,48.0357773588601,48.0804681093662,47.8841320976617,48.0804681093662,3557.05147485209,0.0,1.0
2016-09-07,53.9064,53.9064,53.6302,53.6302,3053,48.0861771074348,48.0861771074348,47.8397981595349,47.8397981595349,3422.52699423998,0.0,1.0
2016-09-08,53.84,53.9999,53.84,53.96,1425,48.0269462524726,48.1695820010939,48.0269462524726,48.1339899662597,1597.47820726891,0.0,1.0
2016-09-09,52.38,53.0044,52.35,53.0044,10558,46.7245810680631,47.2815651921352,46.6978201396163,47.2815651921352,11835.9122191895,0.0,1.0
2016-09-12,52.8921,52.8921,51.96,52.12,5305,47.1813901166495,47.1813901166495,46.3499280698083,46.4926530215244,5947.10308039406,0.0,1.0
2016-09-13,51.99,52.01,51.8,52.01,38382,46.3766889982551,46.3945296172196,46.2072031180922,46.3945296172196,43027.655123786,0.0,1.0
2016-09-14,51.6873,52.06,51.6873,51.92,3416,46.1066712302271,46.4391311646309,46.1066712302271,46.3142468318793,3829.46354809164,0.0,1.0
2016-09-15,52.4082,52.4082,52.022,52.022,663,46.7497363408031,46.7497363408031,46.4052339885983,46.4052339885983,743.247755381953,0.0,1.0
2016-09-16,51.7718,51.95,51.7718,51.95,949,46.3479245682986,46.5074554356447,46.3479245682986,46.5074554356447,1060.05692072791,0.185954,1.0
2016-09-19,52.11,52.428,52.11,52.33,3047,46.6506930269768,46.9353777397494,46.6506930269768,46.8476447150585,3403.57580343303,0.0,1.0
2016-09-20,51.98,52.54,51.98,52.54,2829,46.5343124840195,47.0356440536819,46.5343124840195,47.0356440536819,3160.06430847129,0.0,1.0
2016-09-21,51.7,52.25,51.7,52.14,4347,46.2836466991883,46.7760259193924,46.2836466991883,46.6775500753516,4855.70857155345,0.0,1.0
2016-09-22,53.3,53.32,52.79,52.79,25928,47.7160226125094,47.7339273114259,47.2594527901383,47.2594527901383,28962.2295475587,0.0,1.0
2016-09-23,52.8417,53.2036,52.8417,53.2036,9399,47.3057364368375,47.6297219637318,47.3057364368375,47.6297219637318,10498.9199135107,0.0,1.0
2016-09-26,52.45,52.668,52.45,52.668,4027,46.9550729085576,47.1502341267476,46.9550729085576,47.1502341267476,4498.26050555457,0.0,1.0
2016-09-27,52.4601,52.59,52.26,52.39,5216,46.9641147815104,47.0804058009732,46.7849782688507,46.901358811808,5826.40347578164,0.0,1.0
2016-09-28,52.89,52.89,52.4166,52.71,3590,47.3489762847209,47.3489762847209,46.925172061367,47.1878339944722,4010.12049042486,0.0,1.0
2016-09-29,52.6,53.11,52.5918,53.11,5161,47.0893581504314,47.5459279728025,47.0820172238756,47.5459279728025,5764.96708943808,0.0,1.0
2016-09-30,53.15,53.1819,52.7,52.71,1702,47.5817373706355,47.6102953654074,47.178881645014,47.1878339944722,1901.17690103151,0.0,1.0
2016-10-03,52.73,53.08,52.72,53.08,2359,47.2057386933887,47.5190709244277,47.1967863439305,47.5190709244277,2635.06246153545,0.0,1.0
2016-10-04,52.52,52.8242,52.3315,52.634,12610,47.0177393547654,47.2900698252855,46.8489875674772,47.1197961385895,14085.6878507681,0.0,1.0
2016-10-05,52.854,53.0899,52.854,52.858,8226,47.3167478266711,47.5279337503914,47.3167478266711,47.3203287664544,9188.64934658355,0.0,1.0
2016-10-06,52.9,52.9,52.52,52.7,4063,47.3579286341791,47.3579286341791,47.0177393547654,47.178881645014,4538.47341297945,0.0,1.0
2016-10-07,52.6185,52.7501,52.28,52.72,13034,47.1059199969292,47.2237329157999,46.8028829677672,47.1967863439305,14559.3065382166,0.0,1.0
2016-10-10,52.9725,52.9725,52.9725,52.9725,638,47.4228331677515,47.4228331677515,47.4228331677515,47.4228331677515,712.662081585254,0.0,1.0
2016-10-11,51.9,52.4524,51.8735,52.43,7687,46.4626936883534,46.9572214724275,46.438969962289,46.937168209641,8586.5727604167,0.0,1.0
2016-10-12,52.25,52.25,52.12,52.12,1631,46.7760259193924,46.7760259193924,46.6596453764351,46.6596453764351,1821.86811138801,0.0,1.0
2016-10-13,51.97,52.01,51.57,51.6584,8208,46.5253601345612,46.5611695323942,46.1672661562309,46.2464049254419,9168.54289287111,0.0,1.0
2016-10-14,51.9,52.13,51.81,52.13,3419,46.4626936883534,46.6685977258933,46.3821225432291,46.6685977258933,3819.10918015672,0.0,1.0
2016-10-17,51.77,51.91,51.71,51.88,4563,46.3463131453961,46.4716460378117,46.2925990486465,46.4447889894369,5096.98601610269,0.0,1.0
2016-10-18,52.1,52.2378,51.97,52.048,2770,46.6417406775186,46.7651040530533,46.5253601345612,46.5951884603356,3094.15982130275,0.0,1.0
2016-10-19,52.37,52.49,52.11,52.272,6692,46.8834541128915,46.9908823063906,46.6506930269768,46.7957210882006,7475.13268020144,0.0,1.0
2016-10-20,52.37,52.37,52.37,52.37,184,46.8834541128915,46.8834541128915,46.8834541128915,46.8834541128915,205.532637949352,0.0,1.0
2016-10-21,52.0116,52.1,52.011,52.011,1783,46.5626019083076,46.6417406775186,46.5620647673401,46.5620647673401,1991.65594273747,0.0,1.0
2016-10-24,52.3437,52.5271,52.2345,52.5262,4799,46.8599094338163,47.0240955228807,46.7621497777321,47.0232898114295,5360.60396477685,0.0,1.0
2016-10-25,51.98,52.2986,51.92,52.2,6446,46.5343124840195,46.8195343377595,46.4805983872699,46.7312641721011,7200.3444794648,0.0,1.0
2016-10-26,51.7025,51.9408,51.6651,51.89,2382,46.2858847865528,46.4992192741431,46.252402999579,46.4537413388952,2660.75404127912,0.0,1.0
2016-10-27,51.1677,52.05,51.1677,52.05,2444,45.8071131375253,46.5969789302273,45.8071131375253,46.5969789302273,2730.0096040664,0.0,1.0
2016-10-28,51.11,51.52,51.02,51.17,1745,45.7554580811511,46.1225044089397,45.6748869360268,45.8091721779007,1949.20898490011,0.0,1.0
2016-10-31,51.31,51.493,51.0,51.0,2742,45.9345050703163,46.0983330654024,45.6569822371103,45.6569822371103,3062.88311552785,0.0,1.0
2016-11-01,50.84,51.66,50.5747,51.66,1737,45.5137446457782,46.2478373013553,45.2762388146506,46.2478373013553,1940.27278325014,0.0,1.0
2016-11-02,50.44,50.74,50.4027,50.74,4153,45.1556506674479,45.4242211511956,45.1222584039686,45.4242211511956,4639.00568154163,0.0,1.0
2016-11-03,50.24,50.52,50.24,50.52,1083,44.9766036782828,45.227269463114,44.9766036782828,45.227269463114,1209.73829836494,0.0,1.0
2016-11-04,50.4856,50.7599,50.4856,50.7184,2827,45.1964733809776,45.4420363266176,45.1964733809776,45.4048840763658,3157.8302580588,0.0,1.0
2016-11-07,51.3006,51.4157,51.14,51.14,4474,45.9260898618255,46.02913140409,45.7823151295259,45.7823151295259,4997.57077274675,0.0,1.0
2016-11-08,51.631,51.631,51.1016,51.1016,5160,46.2218754879263,46.2218754879263,45.7479381076062,45.7479381076062,5763.85006423184,0.0,1.0
2016-11-09,52.7201,52.7201,50.74,50.74,21925,47.1968758674251,47.1968758674251,45.4242211511956,45.4242211511956,24490.7776469541,0.0,1.0
2016-11-10,53.1659,53.3877,53.15,53.2698,6683,47.5959716062742,47.7945347172583,47.5817373706355,47.6889865171455,7465.07945334522,0.0,1.0
2016-11-11,53.75,53.75,53.05,53.3103,3534,48.118878338131,48.118878338131,47.492213876053,47.7252435324514,3947.56707887506,0.0,1.0
2016-11-14,54.5413,54.67,54.24,54.24,6934,48.8272777507628,48.9424944882906,48.5575434615855,48.5575434615855,7745.45278011309,0.0,1.0
2016-11-15,54.98,54.9896,54.58,54.97,5838,49.2200173214966,49.2286115769765,48.8619233431663,49.2110649720383,6521.19315406694,0.0,1.0
2016-11-16,54.9885,54.99,54.748,54.88,4312,49.2276268185361,49.2289696709548,49.012322814065,49.130493826914,4816.61268933482,0.0,1.0
2016-11-17,55.3,55.38,55.1221,55.32,11647,49.5064925041608,49.5781112998268,49.3472302072984,49.5243972030773,13009.9925771527,0.0,1.0
2016-11-18,55.41,55.58,55.276,55.58,6619,49.6049683482016,49.757158288992,49.485006865461,49.757158288992,7393.58984014545,0.0,1.0
2016-11-21,55.5902,55.75,55.49,55.75,18486,49.7662896854394,49.9093482297823,49.6765871438677,49.9093482297823,20649.3279626724,0.0,1.0
2016-11-22,56.164,56.2,55.8468,56.03,102309,50.2799754973542,50.3122039554039,49.9960069725383,50.1600140146135,114281.731825871,0.0,1.0
2016-11-23,56.52,56.52,56.1277,56.28,16065,50.5986791380681,50.5986791380681,50.2474784688207,50.38382275107,17945.0099383497,0.0,1.0
2016-11-25,56.61,56.6134,56.61,56.6134,688,50.6792502831924,50.6822940820082,50.6792502831924,50.6822940820082,768.513341897579,0.0,1.0
2016-11-28,56.27,56.78,56.112,56.78,93258,50.3748704016117,50.8314402239828,50.2334232801712,50.8314402239828,104171.536684134,0.0,1.0
2016-11-29,56.16,56.42,56.06,56.42,5792,50.2763945575709,50.5091556434856,50.1868710629883,50.5091556434856,6469.80999457961,0.0,1.0
2016-11-30,56.29,57.05,56.29,57.05,13123,50.3927751005282,51.0731536593557,50.3927751005282,51.0731536593557,14658.7217815726,0.0,1.0
2016-12-01,56.23,56.64,56.048,56.64,13995,50.3390610037787,50.7061073315672,50.1761282436384,50.7061073315672,15632.7677614195,0.0,1.0
2016-12-02,56.23,56.3666,56.098,56.144,6243,50.3390610037787,50.4613500973785,50.2208899909297,50.2620707984377,6973.58836259677,0.0,1.0
2016-12-05,56.9539,56.988,56.52,56.52,12597,50.9871215810619,51.0176490927145,50.5986791380681,50.5986791380681,14071.1665230869,0.0,1.0
2016-12-06,57.56,57.56,56.892,56.9488,6028,51.5297234817268,51.5297234817268,50.9317065379153,50.9825558828382,6733.42794325379,0.0,1.0
2016-12-07,58.28,58.36,57.18,57.18,43124,52.1742926427213,52.2459114383874,51.1895342023131,51.1895342023131,48170.5949941732,0.0,1.0
2016-12-08,58.97,59.08,58.2706,58.55,23137,52.7920047553411,52.8904805993819,52.1658774342306,52.4160060780943,25844.6121969248,0.0,1.0
2016-12-09,58.92,59.56,58.802,59.56,49212,52.7472430080498,53.3201933733782,52.6416052844423,53.3201933733782,54971.0444498018,0.0,1.0
2016-12-12,58.54,59.37,58.4228,59.37,3914,52.407053728636,53.1500987336713,52.3021321929852,53.1500987336713,4372.03665724872,0.0,1.0
2016-12-13,58.69,59.0,58.2245,59.0,29791,52.5413389705099,52.8188618037158,52.124607103228,52.8188618037158,33277.2979192889,0.0,1.0
2016-12-14,57.92,58.49,57.7798,58.46,20698,51.8520080622241,52.3622919813447,51.7264961228193,52.33543493297,23120.1877188896,0.0,1.0
2016-12-15,58.19,58.3931,57.985,58.18,9902,52.093721497597,52.2755437150942,51.9101983337028,52.0847691481388,11060.7835922526,0.0,1.0
2016-12-16,57.9,58.5,57.9,57.95,21773,51.9095815168251,52.4475046413518,51.9095815168251,51.954408443869,24285.6263364672,0.084311,1.0
2016-12-19,58.0204,58.57,57.958,58.57,5953,52.0175247571468,52.5102623392132,51.961580752196,52.5102623392132,6639.98225237631,0.0,1.0
2016-12-20,58.49,58.5553,58.1832,58.48,20271,52.438539255943,52.4970832226623,52.1634812316017,52.4295738705342,22610.2940093936,0.0,1.0
2016-12-21,58.34,59.1,58.26,59.1,13876,52.3040584748113,52.9854277658784,52.2323353915411,52.9854277658784,15477.3045076388,0.0,1.0
2016-12-22,57.91,58.1,57.6217,58.1,11109,51.9185469022338,52.0888892250006,51.6600748408988,52.0888892250006,12390.9898944479,0.0,1.0
2016-12-23,57.89,57.9487,57.63,57.63,8490,51.9006161314163,51.9532429437658,51.6675161107881,51.6675161107881,9469.75463172768,0.0,1.0
2016-12-27,58.26,58.32,58.0785,58.22,14305,52.2323353915411,52.2861277039938,52.0696136463718,52.196473849906,15955.8115438003,0.0,1.0
2016-12-28,57.5817,58.13,57.47,58.13,11858,51.6242132992637,52.115785381227,51.5240699442476,52.115785381227,13226.4252559513,0.0,1.0
2016-12-29,57.67,57.94,57.5401,57.85,10047,51.7033776524232,51.9454430584602,51.5869172959632,51.8647545897812,11206.4340147194,0.0,1.0
2016-12-30,57.58,57.88,57.42,57.88,24524,51.6226891837442,51.8916507460075,51.4792430172037,51.8916507460075,27354.094533391,0.0,1.0
2017-01-03,57.93,58.27,57.4601,58.14,143706,51.9364776730514,52.2413007769499,51.5151942126929,52.1247507666357,160289.818504954,0.0,1.0
2017-01-04,58.75,58.77,58.31,58.31,13042,52.6716392765712,52.6895700473888,52.277162318585,52.277162318585,14547.0600597164,0.0,1.0
2017-01-05,58.29,58.67,58.06,58.46,12581,52.2592315477674,52.599916193301,52.0530276833655,52.4116430997166,14032.8601910207,0.0,1.0
2017-01-06,58.21,58.42,58.161,58.29,15178,52.1875084644972,52.3757815580815,52.1435780759942,52.2592315477674,16929.5566313737,0.0,1.0
2017-01-09,57.8324,58.33,57.7878,58.33,8934,51.8489755114617,52.2950930894025,51.8089898925386,52.2950930894025,9964.9926831396,0.0,1.0
2017-01-10,58.09,58.4099,57.64,57.64,12072,52.0799238395919,52.3667265188187,51.6764814961968,51.6764814961968,13465.1210735237,0.0,1.0
2017-01-11,58.38,58.459,58.18,58.3043,6551,52.3399200164464,52.4107465611758,52.1606123082709,52.272052048902,7306.99206035902,0.0,1.0
2017-01-12,58.03,58.0899,57.5,57.9123,6564,52.0261315271392,52.0798341857378,51.550966100474,51.9206089408779,7321.49227357603,0.0,1.0
2017-01-13,58.38,58.5924,58.33,58.46,11135,52.3399200164464,52.5303448025289,52.2950930894025,52.4116430997166,12419.990320882,0.0,1.0
2017-01-17,57.83,58.53,57.81,58.53,17867,51.8468238189636,52.4744007975781,51.8288930481461,52.4744007975781,19928.8699652625,0.0,1.0
2017-01-18,58.0799,58.1699,57.8352,58.0,2404,52.070868800329,52.151557269008,51.8514858193762,51.9992353709129,2681.42404413114,0.0,1.0
2017-01-19,57.58,57.7624,57.5,57.69,3529,51.6226891837442,51.7862178136003,51.550966100474,51.7213084232407,3936.25018791131,0.0,1.0
2017-01-20,57.9556,58.18,57.85,58.18,9700,51.9594290596979,52.1606123082709,51.8647545897812,52.1606123082709,10819.3898619268,0.0,1.0
2017-01-23,57.7803,58.19,57.4982,58.19,4052,51.802265853482,52.1695776936796,51.5493523311004,52.1695776936796,4519.604919642,0.0,1.0
2017-01-24,58.65,58.8828,58.2568,58.2709,3312,52.5819854224834,52.7906995947998,52.2294664682103,52.2421076616367,3694.20816728882,0.0,1.0
2017-01-25,59.0901,59.244,58.9952,59.01,11077,52.9765520343238,53.1145293157648,52.8914705267944,52.9047392971994,12355.2970619137,0.0,1.0
2017-01-26,58.945,59.195,58.8642,59.195,8330,52.8464642920424,53.0705989272618,52.7740239779395,53.0705989272618,9291.29046905672,0.0,1.0
2017-01-27,58.718,58.95,58.4324,58.95,9052,52.6429500432631,52.8509469847468,52.3868986359884,52.8509469847468,10096.6100031094,0.0,1.0
2017-01-30,58.135,58.55,57.61,58.55,13740,52.1202680739314,52.4923315683956,51.6495853399705,52.4923315683956,15325.6099693685,0.0,1.0
2017-01-31,58.3136,58.4699,57.805,58.29,5325,52.2803898573321,52.4205188312713,51.8244103554417,52.2592315477674,5939.51041389281,0.0,1.0
2017-02-01,58.2,58.9499,58.02,58.4,4853,52.1785430790884,52.8508573308927,52.0171661417304,52.357850787264,5413.04113401348,0.0,1.0
2017-02-02,58.1903,58.4431,58.1,58.31,3372,52.1698466552419,52.3964915983758,52.0888892250006,52.277162318585,3761.13222829043,0.0,1.0
2017-02-03,58.865,59.04,58.63,59.04,11221,52.7747412087722,52.9316354534258,52.5640546516659,52.9316354534258,12515.9148083176,0.0,1.0
2017-02-06,58.56,58.894,58.44,58.89,11205,52.5012969538044,52.8007408264576,52.3937123288991,52.7971546722941,12498.0683920505,0.0,1.0
2017-02-07,58.46,59.0,58.3,59.0,60753,52.4116430997166,52.8957739117907,52.2681969331762,52.8957739117907,67763.9579671793,0.0,1.0
2017-02-08,58.48,58.55,58.058,58.55,6526,52.4295738705342,52.4923315683956,52.0512346062838,52.4923315683956,7279.10703494168,0.0,1.0
2017-02-09,59.11,59.11,58.34,58.34,7589,52.9943931512872,52.9943931512872,52.3040584748113,52.3040584748113,8464.77831568686,0.0,1.0
2017-02-10,59.39,59.589,59.14,59.14,13301,53.245423942733,53.4238351123677,53.0212893075136,53.0212893075136,14835.94892304,0.0,1.0
2017-02-13,59.58,59.7599,59.41,59.41,26636,53.4157662654998,53.5770535490037,53.2633547135506,53.2633547135506,29709.8214806477,0.0,1.0
2017-02-14,59.73,59.8,59.43,59.73,16756,53.5502470466315,53.6130047444929,53.2812854843681,53.5502470466315,18689.659435716,0.0,1.0
2017-02-15,59.985,60.05,59.6205,59.86,13596,53.7788643745553,53.8371393797124,53.4520760764053,53.6667970569456,15164.9922229646,0.0,1.0
2017-02-16,59.81,60.08,59.4801,60.065,18008,53.6219701299017,53.8640355359387,53.3262020652661,53.8505874578255,20086.1415086163,0.0,1.0
2017-02-17,59.77,59.8352,59.41,59.41,7879,53.5861085882666,53.6445629011318,53.2633547135506,53.2633547135506,8788.24461052796,0.0,1.0
2017-02-21,60.33,60.374,60.03,60.08,12066,54.0881701711581,54.1276178669568,53.8192086088948,53.8640355359387,13458.4286674236,0.0,1.0
2017-02-22,60.19,60.2399,59.8608,60.1526,8864,53.9626547754353,54.0073920486251,53.6675142877783,53.9291242340064,9886.91461197104,0.0,1.0
2017-02-23,59.88,60.1876,59.4351,60.1876,9389,53.6847278277631,53.9605030829372,53.2858578309266,53.9605030829372,10472.5001457351,0.0,1.0
2017-02-24,59.95,59.95,59.37,59.56,14995,53.7474855256246,53.7474855256246,53.2274931719155,53.3978354946822,16725.4382453188,0.0,1.0
2017-02-27,60.09,60.1932,59.86,59.86,147760,53.8730009213475,53.9655236987661,53.6667970569456,53.6667970569456,164811.654226629,0.0,1.0
2017-02-28,59.38,59.9,59.38,59.77,7940,53.2364585573242,53.7026585985807,53.2364585573242,53.5861085882666,8856.28407254627,0.0,1.0
2017-03-01,60.45,60.61,60.11,60.27,79703,54.1957547960635,54.3392009626039,53.890931692165,54.0343778587055,88900.8072335208,0.0,1.0
2017-03-02,59.875,60.58,59.875,60.58,7613,53.6802451350587,54.3123048063776,53.6802451350587,54.3123048063776,8491.54794008751,0.0,1.0
2017-03-03,59.8074,59.9763,59.4815,59.7,12679,53.6196391296954,53.7710644892497,53.3274572192233,53.5233508904051,14142.1694906567,0.0,1.0
2017-03-06,59.34,59.83,59.1892,59.83,17726,53.2005970156891,53.6399009007192,53.0653990037247,53.6399009007192,19771.5984219087,0.0,1.0
2017-03-07,59.0,59.4299,59.0,59.2,8988,52.8957739117907,53.281195830514,52.8957739117907,53.0750816199662,10025.224338041,0.0,1.0
2017-03-08,58.98,59.161,58.9017,59.161,5801,52.8778431409731,53.040116616872,52.8076441732224,53.040116616872,6470.4412978389,0.0,1.0
2017-03-09,58.39,58.96,58.3445,58.88,4891,52.3488854018552,52.8599123701556,52.3080928982453,52.7881892868853,5455.42637264783,0.0,1.0
2017-03-10,58.65,59.01,58.45,59.01,11343,52.5819854224834,52.9047392971994,52.4026777143079,52.9047392971994,12651.9937323542,0.0,1.0
2017-03-13,58.6689,58.8626,58.58,58.58,2265,52.598930000906,52.7725895162741,52.519227724622,52.519227724622,2526.38330281074,0.0,1.0
2017-03-14,58.76,58.76,58.25,58.35,7095,52.68060466198,52.68060466198,52.2233700061323,52.3130238602201,7913.77021344027,0.0,1.0
2017-03-15,59.45,59.5903,58.86,59.02,11670,53.2992162551857,53.4250006124708,52.7702585160678,52.9137046826082,13016.729864813,0.0,1.0
2017-03-16,59.5399,59.6399,59.27,59.61,8930,53.3798150700106,53.4694689240984,53.1378393178277,53.4426624217261,9960.53107907282,0.0,1.0
2017-03-17,59.3,59.45,59.0911,59.3108,6183,53.3326571427604,53.4675626835937,53.1447786928933,53.3423703417004,6874.81028778576,0.1873,1.0
2017-03-20,59.131,59.23,58.8568,59.23,15642,53.1806635667549,53.2697012237049,52.9340562381117,53.2697012237049,17392.1692578918,0.0,1.0
2017-03-21,57.97,59.34,57.8447,59.34,31644,52.1364946807052,53.3686319536493,52.0238035855958,53.3686319536493,35184.6185907638,0.0,1.0
2017-03-22,57.7983,57.8899,57.31,57.53,8239,51.9820728049647,52.0644551219003,51.5429103010388,51.7407717609276,9160.85427156185,0.0,1.0
2017-03-23,58.12,58.4557,58.0136,58.02,7874,52.2714002215385,52.5733188219234,52.1757072245741,52.1814631943164,8755.01475109576,0.0,1.0
2017-03-24,57.91,58.409,57.8545,58.36,47558,52.0825324643719,52.5313182302107,52.0326174142636,52.4872490868718,52879.2216830851,0.0,1.0
2017-03-27,58.06,58.06,57.26,57.49,3870,52.2174380052052,52.2174380052052,51.4979417874277,51.7047969500387,4303.01080603767,0.0,1.0
2017-03-28,58.61,58.61,57.64,57.64,2632,52.7120916549273,52.7120916549273,51.839702490872,51.839702490872,2926.49210374448,0.0,1.0
2017-03-29,58.63,58.63,58.18,58.18,5241,52.7300790603717,52.7300790603717,52.3253624378719,52.3253624378719,5827.41075825411,0.0,1.0
2017-03-30,59.0096,59.0231,58.74,58.7503,6316,53.0714800157072,53.0836215143822,52.8290097903161,52.83827330412,7022.69153770901,0.0,1.0
2017-03-31,59.05,59.2478,58.93,58.93,2889,53.1078145747049,53.2857100145504,52.9998901420383,52.9998901420383,3212.24760171649,0.0,1.0
2017-04-03,58.6334,59.28,58.3901,59.28,27187,52.7331369192973,53.314669737316,52.5143201320657,53.314669737316,30228.9288846889,0.0,1.0
2017-04-04,58.53,58.788,58.42,58.44,23638,52.6401420331495,52.8721795633828,52.5412113032051,52.5591987086496,26282.834478842,0.0,1.0
2017-04-05,58.04,59.23,57.972,58.69,19837,52.1994505997608,53.2697012237049,52.1382934212497,52.784041276705,22056.5440205088,0.0,1.0
2017-04-06,58.77,58.8803,58.41,58.41,23414,52.8559908984828,52.9551914395089,52.5322176004829,52.5322176004829,26033.7713210765,0.0,1.0
2017-04-07,58.55,58.9299,58.51,58.51,3422,52.658129438594,52.9998002050111,52.6221546277051,52.6221546277051,3804.88449050669,0.0,1.0
2017-04-10,58.72,59.1767,58.6208,58.63,12261,52.8110223848717,53.2217647881955,52.7218048538673,52.7300790603717,13632.8722203689,0.0,1.0
2017-04-11,59.1701,59.1701,58.53,58.69,8400,53.2158289443988,53.2158289443988,52.6401420331495,52.784041276705,9339.86841620579,0.0,1.0
2017-04-12,58.34,58.79,58.34,58.79,7563,52.4692616814274,52.8739783039272,52.4692616814274,52.8739783039272,8409.21724187671,0.0,1.0
2017-04-13,57.9,58.34,57.698,58.19,21889,52.0735387616497,52.4692616814274,51.8918659666609,52.3343561405941,24338.1404478963,0.0,1.0
2017-04-17,58.28,58.47,57.84,57.84,26200,52.4152994650941,52.5861798168162,52.0195765453164,52.0195765453164,29131.4943457847,0.0,1.0
2017-04-18,58.3018,58.3775,58.061,58.3775,6560,52.4349057370285,52.5029880666357,52.2183373754774,52.5029880666357,7293.99247741785,0.0,1.0
2017-04-19,58.4851,58.86,58.4839,58.5216,15621,52.5997603079268,52.9369342229828,52.5986810636001,52.6325873228629,17368.8195868513,0.0,1.0
2017-04-20,58.9329,59.0806,58.9248,58.9248,9131,53.0024983158277,53.1353353050349,52.9952134166227,52.9952134166227,10152.6593462351,0.0,1.0
2017-04-21,59.0481,59.124,58.9377,58.97,5076,53.1061057711877,53.1743679748494,53.0068152931344,53.0358649529272,5643.9490572215,0.0,1.0
2017-04-24,59.6972,59.7899,59.5685,59.78,6104,53.689887014887,53.7732586391219,53.574138060852,53.7643548734269,6786.97104910953,0.0,1.0
2017-04-25,60.1299,60.2771,59.77,59.77,6584,54.0790445316774,54.2114318357485,53.7553611707047,53.7553611707047,7320.67781574987,0.0,1.0
2017-04-26,60.24,60.4586,60.062,60.2,3876,54.178065198649,54.3746675401567,54.0179772901935,54.1420903877602,4309.68214062067,0.0,1.0
2017-04-27,60.1098,60.1098,59.9209,59.9209,1058,54.0609671892057,54.0609671892057,53.891076144783,53.891076144783,1176.37866480306,0.0,1.0
2017-04-28,59.48,59.99,59.48,59.99,7205,53.4945437917604,53.9532226305936,53.4945437917604,53.9532226305936,8011.16094509079,0.0,1.0
2017-05-01,59.4,59.6045,59.342,59.43,2622,53.4225941699826,53.606515390652,53.3704306941937,53.4495752781493,2915.37321277281,0.0,1.0
2017-05-02,59.3477,59.8,59.33,59.77,36859,53.3755571047454,53.7823422788714,53.3596382509271,53.7553611707047,40983.1202324916,0.0,1.0
2017-05-03,59.24,59.63,58.94,59.63,4042,53.2786949264271,53.6294493325937,53.0088838447605,53.6294493325937,4494.25573075045,0.0,1.0
2017-05-04,59.195,59.3162,58.6,59.2315,10542,53.2382232641771,53.3472269411704,52.7030979522051,53.2710502791132,11721.5348623383,0.0,1.0
2017-05-05,59.5,59.5999,59.03,59.33,51865,53.5125311972048,53.6023782873998,53.0898271692605,53.3596382509271,57668.1280245849,0.0,1.0
2017-05-08,59.65,59.66,59.22,59.4078,6085,53.6474367380381,53.6564304407603,53.2607075209827,53.4296092581059,6765.84515626336,0.0,1.0
2017-05-09,59.3599,59.7,59.2921,59.7,21317,53.3865294220665,53.6924052516492,53.3255521176099,53.6924052516492,23702.1398843165,0.0,1.0
2017-05-10,59.95,59.95,59.45,59.57,2518,53.9172478197047,53.9172478197047,53.4675626835937,53.5754871162603,2799.7367466674,0.0,1.0
2017-05-11,59.27,59.5545,59.0863,59.29,8122,53.3056760345938,53.5615468770409,53.1404617155866,53.3236634400382,9030.76324719326,0.0,1.0
2017-05-12,58.9302,59.19,58.87,59.19,1878,53.0000700160927,53.233726412816,52.945927925705,53.233726412816,2088.1277244803,0.0,1.0
2017-05-15,59.57,59.6684,59.3218,59.41,5276,53.5754871162603,53.663985151047,53.3522634146949,53.4315878727048,5866.32687665497,0.0,1.0
2017-05-16,59.25,59.253,59.0387,59.2087,51955,53.2876886291493,53.290386739966,53.0976516906288,53.2505446369066,57768.19804333,0.0,1.0
2017-05-17,58.1,58.82,58.0,58.82,7179,52.2534128160941,52.9009594120939,52.1634757888719,52.9009594120939,7982.25182856445,0.0,1.0
2017-05-18,58.17,58.18,57.7292,58.1,6896,52.3163687351496,52.3253624378719,51.9199263191542,52.2534128160941,7667.58721406609,0.0,1.0
2017-05-19,58.79,58.9037,58.31,58.31,15494,52.8739783039272,52.9762367038789,52.4422805732607,52.4422805732607,17227.609671511,0.0,1.0
2017-05-22,58.849,58.9459,58.6901,58.793,6358,52.9270411499883,53.0141901293666,52.7841312137323,52.8766764147439,7069.39087979005,0.0,1.0
2017-05-23,59.05,59.1727,58.89,58.9,3802,53.1078145747049,53.2181673071066,52.9639153311494,52.9729090338716,4227.40234743029,0.0,1.0
2017-05-24,59.1,59.1399,58.85,58.85,5315,53.152783088316,53.1886679621777,52.9279405202605,52.9279405202605,5909.6905514445,0.0,1.0
2017-05-25,59.29,59.39,59.06,59.11,9263,53.3236634400382,53.4136004672604,53.1168082774272,53.1617767910382,10299.4287070612,0.0,1.0
2017-05-26,58.81,59.2,58.81,59.2,8871,52.8919657093717,53.2427201155382,52.8919657093717,53.2427201155382,9863.56818097161,0.0,1.0
2017-05-30,58.712,58.9409,58.6776,58.72,4690,52.8038274226939,53.0096932780055,52.7728890853295,52.8110223848717,5214.7598657149,0.0,1.0
2017-05-31,58.89,58.89,58.3737,58.3737,5500,52.9639153311494,52.9639153311494,52.4995704596012,52.4995704596012,6115.39003442046,0.0,1.0
2017-06-01,59.5462,59.5531,59.0968,59.0968,2142,53.5540821037815,53.5602877586598,53.1499051034449,53.1499051034449,2381.66644613247,0.0,1.0
2017-06-02,60.0692,60.1084,59.7068,59.7068,1474,54.0244527561535,54.0597080708246,53.6985209695003,53.6985209695003,1638.92452922468,0.0,1.0
2017-06-05,59.68,59.85,59.61,59.61,4481,53.6744178462047,53.8273107924825,53.6114619271492,53.6114619271492,4982.37504440693,0.0,1.0
2017-06-06,59.47,59.6206,59.096,59.2418,5215,53.4855500890381,53.6209952520348,53.1491856072271,53.2803137929171,5798.50164172776,0.0,1.0
2017-06-07,59.2764,59.62,59.1904,59.4588,8961,53.311432004336,53.6204556298714,53.2340861609249,53.4754771419893,9963.63819971667,0.0,1.0
2017-06-08,59.778,59.9499,59.39,59.39,5128,53.7625561328825,53.9171578826775,53.4136004672604,53.4136004672604,5701.7672902742,0.0,1.0
2017-06-09,60.2491,60.4799,59.78,59.78,3438,54.1862494681262,54.3938241269551,53.7643548734269,53.7643548734269,3822.67471606137,0.0,1.0
2017-06-12,60.2353,60.27,60.1458,60.2227,2297,54.1738381583696,54.2050463068157,54.0933445190057,54.1625060929396,2554.00925619342,0.0,1.0
2017-06-13,60.57,60.66,60.4003,60.4003,5123,54.4748573884823,54.5558007129822,54.3222342532862,54.3222342532862,5696.20784478836,0.0,1.0
2017-06-14,60.1154,60.4018,60.06,60.4018,2191,54.0660036627302,54.3235833086945,54.0161785496491,54.3235833086945,2436.14901189368,0.0,1.0
2017-06-15,59.96,60.04,59.7113,59.74,3806,53.9262415224269,53.9981911442046,53.7025681357253,53.7283800625381,4231.84990381895,0.0,1.0
2017-06-16,59.4457,59.46,59.3806,59.46,2021,53.5941940179226,53.6070864049994,53.5355021019292,53.6070864049994,2241.65624470113,0.1451,1.0
2017-06-19,59.9009,60.12,59.872,60.08,2489,54.0045866471112,54.2021196547018,53.9785314032985,54.1660570335077,2760.75328701688,0.0,1.0
2017-06-20,59.52,59.8034,59.3326,59.8034,4252,53.6611803367906,53.9166840079506,53.4922269564963,53.9166840079506,4716.24064941573,0.0,1.0
2017-06-21,58.9298,59.45,58.8775,59.2787,3826,53.1290763610719,53.5980707497009,53.0819244838607,53.4436325744373,4243.72923910268,0.0,1.0
2017-06-22,59.04,59.19,58.7357,58.9384,6838,53.2284288824616,53.3636637119394,52.9540824917276,53.1368298246286,7584.58456272455,0.0,1.0
2017-06-23,59.4669,59.4669,59.1512,59.3799,5042,53.6133072071554,53.6133072071554,53.3286829693811,53.5348710060583,5592.49420375215,0.0,1.0
2017-06-26,59.5806,59.93,59.43,59.64,2506,53.7158152078996,54.0308222040299,53.5800394391039,53.7693682003728,2779.60937616083,0.0,1.0
2017-06-27,59.36,59.752,59.36,59.752,7069,53.5169298520142,53.8703435397162,53.5169298520142,53.8703435397162,7840.80553873938,0.0,1.0
2017-06-28,59.8742,60.0984,59.8742,60.0984,852,53.9805148474641,54.1826458392569,53.9805148474641,54.1826458392569,945.022820626108,0.0,1.0
2017-06-29,59.725,59.77,59.184,59.6,6845,53.8460012704102,53.8865717192536,53.3582543187603,53.7333055791787,7592.348834725,0.0,1.0
2017-06-30,59.7097,59.8397,59.46,59.66,7284,53.8322073178035,53.9494108366842,53.6070864049994,53.7873995109698,8079.2796073246,0.0,1.0
2017-07-03,60.03,60.32,59.72,59.72,1919,54.1209787570151,54.3824327606722,53.841493442761,53.841493442761,2128.51970983744,0.0,1.0
2017-07-05,59.6001,59.8396,59.6001,59.6803,2788,53.7333957357317,53.9493206801313,53.7333957357317,53.8057012912258,3092.3986196075,0.0,1.0
2017-07-06,59.06,59.65,59.06,59.6064,3964,53.2464601930586,53.7783838556713,53.2464601930586,53.7390755985698,4396.79631568297,0.0,1.0
2017-07-07,59.39,59.66,59.11,59.11,27934,53.5439768179098,53.7873995109698,53.2915384695512,53.2915384695512,30983.8820086498,0.0,1.0
2017-07-10,59.37,59.625,59.37,59.4355,1135,53.5259455073128,53.755844717425,53.5259455073128,53.5849980495181,1258.92124578712,0.0,1.0
2017-07-11,59.3518,59.47,59.2001,59.28,4583,53.5095370146694,53.616102060298,53.3727695237909,53.4448046096261,5083.37979686555,0.0,1.0
2017-07-12,59.811,60.01,59.54,59.54,4276,53.9235359059775,54.102947446418,53.6792116473876,53.6792116473876,4742.86101056013,0.0,1.0
2017-07-13,59.83,59.83,59.54,59.58,14041,53.9406656510447,53.9406656510447,53.6792116473876,53.7152742685817,15574.0204511868,0.0,1.0
2017-07-14,60.3141,60.35,59.9746,59.9746,3318,54.377113524046,54.4094797265677,54.0710320266613,54.0710320266613,3680.26492821294,0.0,1.0
2017-07-17,60.39,60.3999,60.16,60.161,10477,54.4455423477618,54.4544678465073,54.2381822758958,54.2390838414257,11620.8968212438,0.0,1.0
2017-07-18,59.9,60.206,59.87,60.206,51325,54.0037752381343,54.279654290269,53.9767282722388,54.279654290269,56928.7514890082,0.0,1.0
2017-07-19,60.91,60.91,59.87,59.87,6062,54.9143564232848,54.9143564232848,53.9767282722388,53.9767282722388,6723.85955238904,0.0,1.0
2017-07-20,60.62,60.773,60.4,60.4,6153,54.6529024196277,54.7908419456951,54.4545580030603,54.4545580030603,6824.79508839488,0.0,1.0
2017-07-21,60.4657,60.4657,60.3504,60.4542,1444,54.5137908583716,54.5137908583716,54.4098403527797,54.5034228547783,1601.65839552124,0.0,1.0
2017-07-24,60.4103,60.44,60.24,60.44,4039,54.4638441280178,54.4906206242544,54.310307518284,54.4906206242544,4479.98494425921,0.0,1.0
2017-07-25,61.0,61.3522,60.46,60.46,5183,54.9954973209715,55.3130287005854,54.5086519348514,54.5086519348514,5748.88882547548,0.0,1.0
2017-07-26,60.7921,60.9925,60.6989,60.9574,4052,54.8080618473153,54.9887355794976,54.7240359399331,54.9570906293998,4494.40430654576,0.0,1.0
2017-07-27,60.3798,60.6522,60.3798,60.6464,1966,54.4363463793573,54.681932829689,54.4363463793573,54.6767037496158,2180.65125041189,0.0,1.0
2017-07-28,60.1506,60.4996,60.1506,60.4996,1244,54.2297075599152,54.5443539298336,54.2297075599152,54.5443539298336,1379.82205265126,0.0,1.0
2017-07-31,60.1347,60.4,59.9,60.4,2890,54.2153726679906,54.4545580030603,54.0037752381343,54.4545580030603,3205.53515447118,0.0,1.0
2017-08-01,60.35,60.49,59.94,60.49,16122,54.4094797265677,54.535698900747,54.0398378593284,54.535698900747,17882.2275987489,0.0,1.0
2017-08-02,59.6168,60.01,59.6168,60.01,3077,53.7484518800802,54.102947446418,53.7484518800802,54.102947446418,3412.95213505462,0.0,1.0
2017-08-03,59.5299,59.656,59.35,59.656,2223,53.6701058355361,53.7837932488504,53.5079141967157,53.7837932488504,2465.71095099981,0.0,1.0
2017-08-04,59.7369,59.7369,59.44,59.47,2972,53.8567299002155,53.8567299002155,53.5890550944024,53.616102060298,3296.48805504787,0.0,1.0
2017-08-07,59.55,59.92,59.48,59.6661,37941,53.6882273026861,54.0218065487314,53.6251177155965,53.7928990607019,42083.4634241492,0.0,1.0
2017-08-08,59.54,59.86,59.2,59.33,36628,53.6792116473876,53.9677126169402,53.3726793672379,53.4898828861187,40627.1078332078,0.0,1.0
2017-08-09,58.97,59.14,58.64,59.14,3461,53.165319295372,53.3185854354468,52.8678026705208,53.3185854354468,3838.87791336497,0.0,1.0
2017-08-10,57.81,58.45,57.81,58.45,4250,52.1195032807437,52.6965052198489,52.1195032807437,52.6965052198489,4714.02228598703,0.0,1.0
2017-08-11,58.08,58.08,57.8301,58.03,3273,52.3629259738037,52.3629259738037,52.1376247478937,52.3178476973111,3630.35175106719,0.0,1.0
2017-08-14,58.72,58.83,58.41,58.41,10653,52.939927912909,53.0391001211927,52.6604425986548,52.6604425986548,11816.1128029694,0.0,1.0
2017-08-15,58.28,58.4116,58.1501,58.4116,6849,52.5432390797741,52.6618851035026,52.4261257174463,52.6618851035026,7596.7855615824,0.0,1.0
2017-08-16,58.23,58.6222,58.23,58.41,9788,52.4981608032815,52.8517548040894,52.4981608032815,52.6604425986548,10856.6706200567,0.0,1.0
2017-08-17,57.22,58.33,57.22,58.295,11429,51.587579618131,52.5883173562667,51.587579618131,52.5567625627219,12676.8378133049,0.0,1.0
2017-08-18,57.392,57.392,56.98,56.98,5376,51.7426488892655,51.7426488892655,51.3712038909665,51.3712038909665,5962.96089634502,0.0,1.0
2017-08-21,57.269,57.274,57.09,57.13,3667,51.6317563290937,51.636264156743,51.4703760992502,51.5064387204443,4067.36934652105,0.0,1.0
2017-08-22,57.65,57.65,57.5295,57.5295,4597,51.9752527959673,51.9752527959673,51.8666141496202,51.8666141496202,5098.90834086645,0.0,1.0
2017-08-23,57.65,57.777,57.48,57.509,7799,51.9752527959673,52.0897516182585,51.8219866558925,51.8481320562582,8650.5081902148,0.0,1.0
2017-08-24,57.728,57.9318,57.56,57.58,5689,52.0455749072958,52.2293139622796,51.8941118982807,51.9121432088777,6310.13477293653,0.0,1.0
2017-08-25,58.0383,58.1539,57.85,58.1539,2907,52.3253306912089,52.4295516664598,52.1555659019377,52.4295516664598,3224.39124361513,0.0,1.0
2017-08-28,57.859,57.97,57.7648,57.97,2545,52.1636799917064,52.26375376552,52.0787525187943,52.26375376552,2822.86746302047,0.0,1.0
2017-08-29,57.78,57.933,57.475,57.7,6269,52.0924563148481,52.2303958409154,51.8174788282432,52.0203310724599,6953.46016725946,0.0,1.0
2017-08-30,58.19,58.19,57.69,57.69,5235,52.4620981820874,52.4620981820874,52.0113154171614,52.0113154171614,5806.56627462168,0.0,1.0
2017-08-31,58.59,58.67,58.37,58.37,1868,52.8227243940282,52.8948496364164,52.6243799774608,52.6243799774608,2071.9514424056,0.0,1.0
2017-09-01,58.97,59.02,58.73,58.73,6664,53.165319295372,53.2103975718646,52.9489435682075,52.9489435682075,7391.58694442767,0.0,1.0
2017-09-05,58.22,58.89,58.17,58.7,6890,52.489145147983,53.0931940529838,52.4440668714904,52.9218966023119,7642.26201187074,0.0,1.0
2017-09-06,58.36,58.541,58.22,58.22,4917,52.6153643221623,52.7785476830655,52.489145147983,52.489145147983,5453.84648945841,0.0,1.0
2017-09-07,58.11,58.8499,58.0061,58.8499,11301,52.3899729396992,53.0570412752367,52.2963002811476,53.0570412752367,12534.8625538681,0.0,1.0
2017-09-08,58.45,58.45,57.91,57.91,2420,52.6965052198489,52.6965052198489,52.2096598337288,52.2096598337288,2684.21974872674,0.0,1.0
2017-09-11,58.93,59.27,58.93,59.02,7249,53.1292566741779,53.4357889543276,53.1292566741779,53.2103975718646,8040.45824732235,0.0,1.0
2017-09-12,59.6582,59.6582,59.282,59.282,2611,53.7857766930161,53.7857766930161,53.4466077406858,53.4466077406858,2896.07345616756,0.0,1.0
2017-09-13,59.41,59.6,59.41,59.55,6192,53.5620081285068,53.7333055791787,53.5620081285068,53.6882273026861,6868.05317525453,0.0,1.0
2017-09-14,59.35,59.6001,59.35,59.45,1587,53.5079141967157,53.7333957357317,53.5079141967157,53.5980707497009,1760.27138067328,0.0,1.0
2017-09-15,59.6128,59.6128,59.24,59.24,3560,53.9009967677312,53.9009967677312,53.5639166172432,53.5639166172432,3937.24755990135,0.1732,1.0
2017-09-18,59.76,59.8767,59.7516,59.8402,3349,54.0340927928166,54.1396111768347,54.0264976392112,54.1066084260492,3703.88822418809,0.0,1.0
2017-09-19,59.8499,59.9,59.652,59.9,2534,54.1153790200936,54.1606786862402,53.9364408178898,54.1606786862402,2802.52396539045,0.0,1.0
2017-09-20,59.88,59.9823,59.67,59.67,2483,54.1425949871797,54.2350931078742,53.9527161470443,53.9527161470443,2746.11957618962,0.0,1.0
2017-09-21,59.8318,59.8795,59.76,59.76,1283,54.0990132724438,54.1421428947032,54.0340927928166,54.0340927928166,1418.95747734647,0.0,1.0
2017-09-22,59.9,60.0624,59.89,60.0624,11069,54.1606786862402,54.3075183226116,54.1516368367099,54.3075183226116,12241.9643934124,0.0,1.0
2017-09-25,60.11,60.2836,60.11,60.17,1544,54.3505575263756,54.5075240342209,54.3505575263756,54.4048086235571,1707.61523384485,0.0,1.0
2017-09-26,60.5783,60.5783,60.31,60.31,905,54.7739873398775,54.7739873398775,54.5313945169807,54.5313945169807,1000.90141621088,0.0,1.0
2017-09-27,60.88,61.0828,60.33,60.45,7123,55.0467799402054,55.230148648679,54.5494782160412,54.6579804104043,7877.8130250498,0.0,1.0
2017-09-28,60.98,61.16,60.72,61.16,5066,55.1371984355079,55.2999517270526,54.9021103477213,55.2999517270526,5602.8359939495,0.0,1.0
2017-09-29,61.342,61.4784,61.23,61.33,3141,55.4645133885033,55.587844216096,55.3632446737644,55.4536631690669,3473.84679372194,0.0,1.0
2017-10-02,61.6356,61.6356,61.3553,61.3553,3094,55.7299820907116,55.7299820907116,55.4765390483785,55.4765390483785,3421.86627818392,0.0,1.0
2017-10-03,61.75,61.85,61.54,61.85,4099,55.8334208493377,55.9238393446403,55.6435420092023,55.9238393446403,4533.36453596507,0.0,1.0
2017-10-04,61.6792,61.85,61.6,61.6636,6365,55.7694045546635,55.9238393446403,55.6977931063839,55.7552992693963,7039.48896594721,0.0,1.0
2017-10-05,62.0418,62.0418,61.74,61.93,2790,56.0972620186307,56.0972620186307,55.8243789998075,55.9961741408824,3085.65187981032,0.0,1.0
2017-10-06,61.62,62.0,61.62,62.0,2223,55.7158768054444,56.0594670875942,55.7158768054444,56.0594670875942,2458.56778810694,0.0,1.0
2017-10-09,61.42,61.668,61.42,61.6,1024,55.5350398148393,55.7592776831896,55.5350398148393,55.6977931063839,1132.51165767949,0.0,1.0
2017-10-10,61.7366,61.9315,61.7366,61.9315,3444,55.8213047709672,55.9975304183119,55.8213047709672,55.9975304183119,3808.95522367984,0.0,1.0
2017-10-11,61.63,61.7,61.583,61.64,1780,55.7249186549747,55.7882116016865,55.6824219621825,55.7339605045049,1968.62377995067,0.0,1.0
2017-10-12,61.69,61.72,61.54,61.54,2054,55.7791697521562,55.806295300747,55.6435420092023,55.6435420092023,2271.65912585319,0.0,1.0
2017-10-13,61.7993,61.9423,61.64,61.64,2063,55.8779971675219,56.0072956158046,55.7339605045049,55.7339605045049,2281.61284159452,0.0,1.0
2017-10-16,61.55,61.95,61.55,61.66,17401,55.6525838587326,56.0142578399429,55.6525838587326,55.7520442035654,19244.9564016414,0.0,1.0
2017-10-17,61.45,61.78,61.45,61.61,12261,55.56216536343,55.8605463979285,55.56216536343,55.7068349559142,13560.2787449299,0.0,1.0
2017-10-18,61.63,61.9288,61.55,61.55,3855,55.7249186549747,55.9950891189388,55.6525838587326,55.6525838587326,4263.50824253362,0.0,1.0
2017-10-19,61.82,61.82,61.461,61.6169,4457,55.8967137960496,55.8967137960496,55.5721113979133,55.71307383209,4929.3012287866,0.0,1.0
2017-10-20,62.08,62.19,62.08,62.19,2559,56.1318018838362,56.2312622286691,56.1318018838362,56.2312622286691,2830.17317578302,0.0,1.0
2017-10-23,61.72,62.1886,61.72,62.02,3542,55.806295300747,56.2299963697348,55.806295300747,56.0775507866547,3917.3401284187,0.0,1.0
2017-10-24,61.9628,62.008,61.66,61.66,3501,56.0258314073416,56.0667005672184,55.7520442035654,55.7520442035654,3871.99542337489,0.0,1.0
2017-10-25,61.48,61.6404,61.025,61.16,3284,55.5892909120208,55.7343221784861,55.1778867583941,55.2999517270526,3632.00027716742,0.0,1.0
2017-10-26,61.73,61.7973,61.54,61.54,3667,55.8153371502772,55.8761887976159,55.6435420092023,55.6435420092023,4055.58618038153,0.0,1.0
2017-10-27,61.88,62.0361,61.5035,61.52,4654,55.9509648932311,56.0921081643984,55.6105392584169,55.6254583101418,5147.17700668002,0.0,1.0
2017-10-30,61.5,61.82,61.46,61.79,7185,55.6073746110813,55.8967137960496,55.5712072129603,55.8695882474588,7946.38306682337,0.0,1.0
2017-10-31,62.002,62.275,61.7466,61.7466,2760,56.0612754575002,56.3081179496763,55.8303466204975,55.8303466204975,3052.47282733925,0.0,1.0
2017-11-01,61.903,62.41,61.48,62.41,4250,55.9717611471507,56.4301829183347,55.5892909120208,56.4301829183347,4700.36576673616,0.0,1.0
2017-11-02,61.57,61.9,61.451,61.82,2116,55.6706675577931,55.9690485922916,55.5630695483831,55.8967137960496,2340.22916762676,0.0,1.0
2017-11-03,61.8134,61.8134,61.5092,61.5092,738,55.8907461753596,55.8907461753596,55.6156931126492,55.6156931126492,816.204690788537,0.0,1.0
2017-11-06,62.0,62.0,62.0,62.0,966,56.0594670875942,56.0594670875942,56.0594670875942,56.0594670875942,1068.36548956874,0.0,1.0
2017-11-07,61.42,62.0,61.42,62.0,5065,55.5350398148393,56.0594670875942,55.5350398148393,56.0594670875942,5601.73002553379,0.0,1.0
2017-11-08,61.8405,61.8405,61.2352,61.2352,6904,55.9152495875866,55.9152495875866,55.3679464355201,55.3679464355201,7635.60594201092,0.0,1.0
2017-11-09,61.5452,61.696,61.2477,61.3,2892,55.6482437709581,55.7845948618744,55.3792487474329,55.4265376204762,3198.46065821199,0.0,1.0
2017-11-10,61.35,61.6237,61.35,61.6237,2454,55.4717468681275,55.7192222897706,55.4717468681275,55.7192222897706,2714.04649213424,0.0,1.0
2017-11-13,61.539,61.539,61.16,61.16,4557,55.6426378242493,55.6426378242493,55.2999517270526,55.2999517270526,5039.89807035687,0.0,1.0
2017-11-14,61.2704,61.3004,61.25,61.3,1365,55.3997737458666,55.4268992944574,55.3813283728249,55.4265376204762,1509.64688743408,0.0,1.0
2017-11-15,60.87,61.2548,60.82,60.82,2942,55.0377380906751,55.3856684605994,54.9925288430238,54.9925288430238,3253.75907899713,0.0,1.0
2017-11-16,61.68,61.7863,60.95,60.95,3202,55.770127902626,55.8662427631326,55.1100728869172,55.1100728869172,3541.3108670798,0.0,1.0
2017-11-17,61.9351,61.9351,61.35,61.35,2274,56.0007854841428,56.0007854841428,55.4717468681275,55.4717468681275,2514.97217730777,0.0,1.0
2017-11-20,62.01,62.14,61.85,61.85,5800,56.0685089371244,56.1860529810178,55.9238393446403,55.9238393446403,6414.61681107523,0.0,1.0
2017-11-21,62.27,62.6,62.27,62.5178,7022,56.3035970249111,56.6019780594096,56.3035970249111,56.5276540562709,7766.11021506384,0.0,1.0
2017-11-22,62.51,62.7139,62.49,62.49,3108,56.5206014136373,56.7049647255592,56.5025177145768,56.5025177145768,3437.34983600376,0.0,1.0
2017-11-24,62.565,62.565,62.49,62.49,1134,56.5703315860537,56.5703315860537,56.5025177145768,56.5025177145768,1254.16818340678,0.0,1.0
2017-11-27,62.445,62.56,62.28,62.28,2153,56.4618293916906,56.5658106612886,56.3126388744414,56.3126388744414,2381.14999900775,0.0,1.0
2017-11-28,63.3082,63.3082,62.32,62.32,5476,57.2423218431424,57.2423218431424,56.3488062725624,56.3488062725624,6056.28304438758,0.0,1.0
2017-11-29,64.04,64.04,63.13,63.13,3281,57.9040043917666,57.9040043917666,57.0811960845132,57.0811960845132,3628.68237192032,0.0,1.0
2017-11-30,64.07,64.32,63.92,64.32,7842,57.9311299403574,58.1571761786138,57.7955021974036,58.1571761786138,8673.00431593999,0.0,1.0
2017-12-01,64.02,64.16,63.16,64.14,4470,57.8859206927061,58.0125065861297,57.108321633104,57.9944228870692,4943.67881819074,0.0,1.0
2017-12-04,64.3694,64.8992,64.32,64.7697,3723,58.2018429152933,58.6808801034063,58.1571761786138,58.5637881519895,4117.52041166087,0.0,1.0
2017-12-05,63.52,64.1336,63.52,64.0,2107,57.4338282161933,57.9886361033698,57.4338282161933,57.8678369936456,2330.27545188543,0.0,1.0
2017-12-06,63.17,63.6439,63.17,63.608,1461,57.1173634826343,57.5458567318732,57.1173634826343,57.5133964920595,1615.81985534153,0.0,1.0
2017-12-07,63.6591,63.8227,63.15,63.15,2469,57.5596003431591,57.7075250014741,57.0992797835737,57.0992797835737,2730.63601836978,0.0,1.0
2017-12-08,63.82,64.08,63.62,63.62,4083,57.705083702101,57.9401717898877,57.5242467114958,57.5242467114958,4515.66904131382,0.0,1.0
2017-12-11,63.75,64.01,63.63,63.63,2528,57.6417907553892,57.8768788431759,57.5332885610261,57.5332885610261,2795.88815489624,0.0,1.0
2017-12-12,63.76,64.07,63.76,64.06,3255,57.6508326049194,57.9311299403574,57.6508326049194,57.9220880908272,3599.92719311205,0.0,1.0
2017-12-13,64.02,64.11,63.44,63.44,3471,57.8859206927061,57.9672973384784,57.3614934199512,57.3614934199512,3838.81637090381,0.0,1.0
2017-12-14,63.31,64.13,63.31,64.13,3185,57.2439493760579,57.9853810375389,57.2439493760579,57.9853810375389,3522.50940401286,0.0,1.0
2017-12-15,63.47,63.96,63.34,63.34,9327,57.5949539748225,58.0395975457641,57.4769873131441,57.4769873131441,10278.4124154138,0.2282,1.0
2017-12-18,64.59,64.59,64.31,64.31,3145,58.6112821369747,58.6112821369747,58.3572000964366,58.3572000964366,3465.80969727418,0.0,1.0
2017-12-19,64.25,64.46,64.13,64.37,9697,58.3027539448927,58.4933154752963,58.193861641805,58.4116462479805,10686.1547327402,0.0,1.0
2017-12-20,64.23,64.3,64.09,64.19,1353,58.2846052277115,58.348125737846,58.1575642074424,58.2483077933489,1491.01447389888,0.0,1.0
2017-12-21,64.43,64.68,64.34,64.4,5067,58.4660923995244,58.6929513642905,58.3844231722086,58.4388693237524,5583.86573484524,0.0,1.0
2017-12-22,64.58,64.58,64.18,64.18,3111,58.602207778384,58.602207778384,58.2392334347582,58.2392334347582,3428.34148433068,0.0,1.0
2017-12-26,64.64,64.89,64.48,64.89,1546,58.6566539299279,58.883512894694,58.5114641924776,58.883512894694,1703.70168266642,0.0,1.0
2017-12-27,64.71,64.74,64.38,64.38,9527,58.7201744400624,58.7473975158343,58.4207206065711,58.4207206065711,10498.8136680226,0.0,1.0
2017-12-28,64.61,64.61,64.41,64.54,3221,58.629430854156,58.629430854156,58.4479436823431,58.5659103440215,3549.56217326555,0.0,1.0
2017-12-29,64.31,65.1,64.31,65.1,4358,58.3572000964366,59.0740744250975,58.3572000964366,59.0740744250975,4802.54329434687,0.0,1.0
2018-01-02,64.84,64.97,64.74,64.77,7970,58.8381411017408,58.9561077634192,58.7473975158343,58.7746205916063,8782.98991646272,0.0,1.0
2018-01-03,65.32,65.39,65.0,65.36,2960,59.2737103140917,59.3372308242263,58.9833308391911,59.3100077484543,3261.938538611,0.0,1.0
2018-01-04,65.32,65.35,65.26,65.29,3773,59.2737103140917,59.3009333898637,59.2192641625479,59.2464872383198,4157.86963046598,0.0,1.0
2018-01-05,65.31,65.46,65.26,65.43,10724,59.2646359555011,59.4007513343608,59.2192641625479,59.3735282585888,11817.9151648866,0.0,1.0
2018-01-08,65.71,65.91,65.07,65.07,4107,59.6276102991269,59.8090974709398,59.0468513493256,59.0468513493256,4525.93972232276,0.0,1.0
2018-01-09,65.73,66.01,65.73,65.81,1735,59.6457590163082,59.8998410568462,59.6457590163082,59.7183538850333,1911.98086638178,0.0,1.0
2018-01-10,65.3,65.5,65.3,65.37,3655,59.2555615969105,59.4370487687234,59.2555615969105,59.319082107045,4027.83289142675,0.0,1.0
2018-01-11,66.45,66.5,65.3,65.3,15022,60.2991128348346,60.3444846277878,59.2555615969105,59.2555615969105,16554.3380834508,0.0,1.0
2018-01-12,66.53,66.6,66.53,66.6,1301,60.3717077035598,60.4352282136943,60.3717077035598,60.4352282136943,1433.71014822058,0.0,1.0
2018-01-16,66.09,67.32,66.09,67.32,3813,59.9724359255714,61.0885820322207,59.9724359255714,61.0885820322207,4201.94988098775,0.0,1.0
2018-01-17,66.67,66.67,66.34,66.64,2583,60.4987487238288,60.4987487238288,60.1992948903375,60.4715256480569,2846.48217744331,0.0,1.0
2018-01-18,66.15,66.29,66.15,66.23,1751,60.0268820771153,60.1539230973843,60.0268820771153,60.0994769458404,1929.61296659049,0.0,1.0
2018-01-19,66.76,66.89,66.48,66.61,5893,60.5804179511446,60.698384612823,60.3263359106065,60.4443025722849,6494.1229081198,0.0,1.0
2018-01-22,67.2,67.2,66.88,67.06,3103,60.979689729133,60.979689729133,60.6893102542323,60.8526487088639,3419.52543422632,0.0,1.0
2018-01-23,67.47,67.48,67.16,67.27,5364,61.2246974110804,61.233771769671,60.9433922947704,61.0432102392675,5911.16159496939,0.0,1.0
2018-01-24,67.04,67.95,67.01,67.58,5023,60.8344999916826,61.6602666234313,60.8072769159107,61.3245153555775,5535.3774592713,0.0,1.0
2018-01-25,67.0,67.42,66.89,67.42,9033,60.7982025573201,61.1793256181272,60.698384612823,61.1793256181272,9954.42257407876,0.0,1.0
2018-01-26,67.16,67.16,67.0,67.0,2395,60.9433922947704,60.9433922947704,60.7982025573201,60.7982025573201,2639.30499999099,0.0,1.0
2018-01-29,66.96,67.19,66.96,67.08,3898,60.7619051229575,60.9706153705423,60.7619051229575,60.8707974260452,4295.62041334651,0.0,1.0
2018-01-30,66.06,66.19,65.97,65.99,3030,59.9452128497995,60.0631795114778,59.8635436224837,59.8816923396649,3339.07897702409,0.0,1.0
2018-01-31,65.85,66.23,65.83,65.93,3263,59.7546513193959,60.0994769458404,59.7365026022146,59.8272461881211,3595.84643631341,0.0,1.0
2018-02-01,66.0,66.0,65.51,65.51,9582,59.8907666982556,59.8907666982556,59.446123127314,59.446123127314,10559.4240124901,0.0,1.0
2018-02-02,64.41,65.35,64.4,65.33,7505,58.4479436823431,59.3009333898637,58.4388693237524,59.2827846726824,8270.55700414713,0.0,1.0
2018-02-05,62.85,64.3,62.56,64.18,7766,57.0323437422025,58.348125737846,56.7691873430738,58.2392334347582,8558.18063880169,0.0,1.0
2018-02-06,62.75,62.99,60.29,60.34,14505,56.941600156296,57.1593847624715,54.7093079429974,54.7546797359506,15984.6008454569,0.0,1.0
2018-02-07,62.83,63.1,62.78,62.79,5898,57.0141950250212,57.2592027069686,56.968823232068,56.9778975906586,6499.63293943502,0.0,1.0
2018-02-08,60.9,62.79,60.9,62.79,8533,55.2628438170267,56.9778975906586,55.2628438170267,56.9778975906586,9403.41944255664,0.0,1.0
2018-02-09,61.46,61.46,59.69,60.91,6986,55.7710078981029,55.7710078981029,54.1648464275587,55.2719181756174,7698.61575362716,0.0,1.0
2018-02-12,62.14,62.14,61.04,61.17,5253,56.3880642822667,56.3880642822667,55.3898848372958,55.5078514989742,5788.83889977148,0.0,1.0
2018-02-13,61.83,61.83,61.48,61.48,1397,56.1067591659567,56.1067591659567,55.7891566152841,55.7891566152841,1539.50274947283,0.0,1.0
2018-02-14,63.15,63.15,62.44,62.46,6405,57.3045744999218,57.3045744999218,56.660295039986,56.6784437571673,7058.35011479846,0.0,1.0
2018-02-15,63.75,63.75,63.25,63.35,41297,57.8490360153605,57.8490360153605,57.3953180858283,57.4860616717347,45509.5526449386,0.0,1.0
2018-02-16,64.09,64.26,63.81,63.81,2649,58.1575642074424,58.3118283034834,57.9034821669044,57.9034821669044,2919.21459080424,0.0,1.0
2018-02-20,63.39,64.0,63.39,63.85,26218,57.5223591060973,58.0758949801266,57.5223591060973,57.939779601267,28892.4002044943,0.0,1.0
2018-02-21,63.2,64.1,63.2,63.4,25452,57.3499462928751,58.1666385660331,57.3499462928751,57.5314334646879,28048.2634070024,0.0,1.0
2018-02-22,63.2,63.2,63.2,63.2,757,57.3499462928751,57.3499462928751,57.3499462928751,57.3499462928751,834.218741124501,0.0,1.0
2018-02-23,63.57,63.57,63.46,63.46,896,57.6856975607289,57.6856975607289,57.5858796162318,57.5858796162318,987.397611687653,0.0,1.0
2018-02-26,64.23,64.39,63.71,63.71,5186,58.2846052277115,58.4297949651618,57.8127385809979,57.8127385809979,5715.00448014751,0.0,1.0
2018-02-27,63.68,64.62,63.68,64.02,3921,57.785515505226,58.6385052127466,57.785515505226,58.0940436973079,4320.96655739653,0.0,1.0
2018-02-28,62.53,63.63,62.53,63.5,3661,56.7419642673018,57.7401437122728,56.7419642673018,57.6221770505944,4034.44492900502,0.0,1.0
2018-03-01,62.5,62.63,62.21,62.63,5106,56.7147411915299,56.8327078532083,56.4515847924012,56.8327078532083,5626.84397910397,0.0,1.0
2018-03-02,63.0,63.0,61.75,61.75,2869,57.1684591210621,57.1684591210621,56.0341642972316,56.0341642972316,3161.65596867397,0.0,1.0
2018-03-05,63.89,64.09,63.07,63.07,27629,57.9760770356295,58.1575642074424,57.2319796311967,57.2319796311967,30447.3310416498,0.0,1.0
2018-03-06,64.47,64.47,64.09,64.09,2625,58.5023898338869,58.5023898338869,58.1575642074424,58.1575642074424,2892.76644049117,0.0,1.0
2018-03-07,64.83,64.83,64.38,64.83,1790,58.8290667431501,58.8290667431501,58.4207206065711,58.8290667431501,1972.59121084922,0.0,1.0
2018-03-08,64.56,64.9,64.2,64.9,5074,58.5840590612027,58.8925872532847,58.2573821519395,58.8925872532847,5591.57977868656,0.0,1.0
2018-03-09,65.43,65.43,64.57,64.57,2268,59.3735282585888,59.3735282585888,58.5931334197934,58.5931334197934,2499.35020458437,0.0,1.0
2018-03-12,65.7,65.71,65.7,65.71,987,59.6185359405362,59.6276102991269,59.6185359405362,59.6276102991269,1087.68018162468,0.0,1.0
2018-03-13,65.2,65.77,65.2,65.77,14739,59.164818011004,59.6820564506708,59.164818011004,59.6820564506708,16242.4703110093,0.0,1.0
2018-03-14,64.92,65.28,64.92,65.28,3402,58.910735970466,59.2374128797292,58.910735970466,59.2374128797292,3749.02530687656,0.0,1.0
2018-03-15,64.7,65.03,64.63,64.89,2374,58.7111000814718,59.010553914963,58.6475795713372,58.883512894694,2616.16286846706,0.0,1.0
2018-03-16,65.1,65.1,64.76,64.76,2059,59.2468502126634,59.2468502126634,58.9374196585574,58.9374196585574,2262.41394300064,0.1904,1.0
2018-03-19,64.1,64.29,63.93,64.29,2131,58.3367603476456,58.509677421999,58.1820450705925,58.509677421999,2341.5270094873,0.0,1.0
2018-03-20,64.23,64.5,64.23,64.5,3300,58.4550720300979,58.7007962936527,58.4550720300979,58.7007962936527,3626.01554730554,0.0,1.0
2018-03-21,64.7,64.91,64.56,64.56,3270,58.8828142666563,59.07393313831,58.7554016855538,58.7554016855538,3593.05176960276,0.0,1.0
2018-03-22,63.01,64.18,63.01,63.83,4711,57.3447623947761,58.409567536847,57.3447623947761,58.0910360840907,5176.41189192618,0.0,1.0
2018-03-23,62.64,62.97,62.63,62.97,29908,57.0080291447195,57.3083588001754,56.9989282460693,57.3083588001754,32862.6887844891,0.0,1.0
2018-03-26,62.94,62.94,61.85,62.59,8462,57.2810561042248,57.2810561042248,56.2890581513553,56.9625246514686,9297.98289736348,0.0,1.0
2018-03-27,61.82,63.01,61.79,63.01,9507,56.2617554554048,57.3447623947761,56.2344527594543,57.3447623947761,10446.2211540102,0.0,1.0
2018-03-28,62.21,62.3,61.92,62.26,5960,56.6166905027618,56.6985985906134,56.3527644419066,56.6621949960127,6548.80383695182,0.0,1.0
2018-03-29,63.02,63.02,62.49,62.49,7295,57.3538632934263,57.3538632934263,56.8715156649668,56.8715156649668,8015.69194472542,0.0,1.0
2018-04-02,61.49,62.51,61.3,62.51,3385,55.9614257999489,56.8897174622671,55.7885087255955,56.8897174622671,3719.41291746341,0.0,1.0
2018-04-03,62.29,62.29,61.73,61.73,2700,56.6894976919632,56.6894976919632,56.1798473675532,56.1798473675532,2966.73999324999,0.0,1.0
2018-04-04,62.7,62.7,62.27,62.27,2061,57.0626345366205,57.0626345366205,56.6712958946629,56.6712958946629,2264.61152818082,0.0,1.0
2018-04-05,63.45,63.45,63.33,63.33,769,57.7452019353839,57.7452019353839,57.6359911515818,57.6359911515818,844.9715017812,0.0,1.0
2018-04-06,62.51,63.05,62.25,62.94,1775,56.8897174622671,57.3811659893768,56.6530940973625,57.2810561042248,1950.35684741434,0.0,1.0
2018-04-09,62.89,63.16,62.88,62.88,1251,57.2355516109739,57.4812758745288,57.2264507123238,57.2264507123238,1374.58953020583,0.0,1.0
2018-04-10,63.39,63.63,63.07,63.07,3272,57.6905965434829,57.9090181110872,57.3993677866771,57.3993677866771,3595.24935478294,0.0,1.0
2018-04-11,63.53,63.56,63.26,63.45,2747,57.8180091245854,57.8453118205359,57.5722848610305,57.7452019353839,3018.38324498434,0.0,1.0
2018-04-12,63.76,63.9,63.25,63.49,6448,58.0273297935395,58.154742374642,57.5631839623804,57.7816055299847,7085.014620917,0.0,1.0
2018-04-13,63.5,63.73,63.44,63.47,2559,57.7907064286348,58.0000270975889,57.7361010367338,57.7634037326843,2811.81023804693,0.0,1.0
2018-04-16,64.26,64.26,63.92,63.92,2261,58.4823747260484,58.4823747260484,58.1729441719423,58.1729441719423,2484.37004619934,0.0,1.0
2018-04-17,64.33,64.57,64.33,64.54,16496,58.5460810165997,58.764502584204,58.5460810165997,58.7371998882534,18125.6825661673,0.0,1.0
2018-04-18,64.73,65.04,64.51,64.51,3482,58.9101169626068,59.1922448207624,58.7098971923029,58.7098971923029,3825.99579870239,0.0,1.0
2018-04-19,64.36,64.6,64.17,64.6,1529,58.5733837125502,58.7918052801545,58.4004666381968,58.7918052801545,1680.05387025157,0.0,1.0
2018-04-20,63.88,64.14,63.74,64.08,2539,58.1365405773416,58.3731639422463,58.0091279962391,58.3185585503452,2789.83438624508,0.0,1.0
2018-04-23,63.75,64.18,63.67,63.72,3314,58.0182288948893,58.409567536847,57.9454217056879,57.9909261989388,3641.39864356683,0.0,1.0
2018-04-24,63.5,64.42,63.21,64.36,2297,57.7907064286348,58.6279891044513,57.5267803677797,58.5733837125502,2523.92657944267,0.0,1.0
2018-04-25,63.81,63.81,63.21,63.21,2361,58.0728342867904,58.0728342867904,57.5267803677797,57.5267803677797,2594.2493052086,0.0,1.0
2018-04-26,64.1,64.2,63.36,63.36,2523,58.3367603476456,58.4277693341473,57.6632938475323,57.6632938475323,2772.2537048036,0.0,1.0
2018-04-27,63.79,64.05,63.73,64.05,19076,58.05463248949,58.2912558543947,58.0000270975889,58.2912558543947,20960.5674486062,0.0,1.0
2018-04-30,63.29,64.04,63.17,64.04,1532,57.5995875569811,58.2821549557445,57.4903767731789,58.2821549557445,1683.35024802184,0.0,1.0
2018-05-01,63.22,63.54,62.89,62.89,1924,57.5358812664298,57.8271100232355,57.2355516109739,57.2355516109739,2114.07694333814,0.0,1.0
2018-05-02,63.32,63.76,63.31,63.39,6445,57.6268902529316,58.0273297935395,57.6177893542814,57.6905965434829,7081.71824314673,0.0,1.0
2018-05-03,63.06,63.17,62.63,62.72,2283,57.390266888027,57.4903767731789,56.9989282460693,57.0808363339209,2508.54348318138,0.0,1.0
2018-05-04,63.83,64.12,63.83,63.89,3187,58.0910360840907,58.3549621449459,58.0910360840907,58.1456414759918,3501.85198462508,0.0,1.0
2018-05-07,64.31,64.57,64.27,64.43,1184,58.5278792192993,58.764502584204,58.4914756246986,58.6370900031015,1300.97042666962,0.0,1.0
2018-05-08,64.45,64.62,64.3,64.34,1639,58.6552918004018,58.8100070774549,58.5187783206491,58.5551819152498,1800.92105516175,0.0,1.0
2018-05-09,64.86,65.0,64.61,64.84,2099,59.0284286450591,59.1558412261616,58.8009061788047,59.0102268477588,2306.36564660434,0.0,1.0
2018-05-10,65.44,65.61,65.21,65.21,2005,59.5562807667695,59.7109960438225,59.3469600978154,59.3469600978154,2203.07914313564,0.0,1.0
2018-05-11,65.37,65.57,65.08,65.08,2243,59.4925744762183,59.6745924492218,59.2286484153631,59.2286484153631,2464.59177957767,0.0,1.0
2018-05-14,65.49,65.64,65.32,65.64,1798,59.6017852600204,59.7382987397731,59.4470699829674,59.7382987397731,1975.62907698647,0.0,1.0
2018-05-15,65.39,65.39,64.75,64.75,7055,59.5107762735186,59.5107762735186,58.9283187599072,58.9283187599072,7751.9817231032,0.0,1.0
2018-05-16,65.89,65.94,65.6,65.6,2668,59.9658212060275,60.0113256992784,59.7018951451724,59.7018951451724,2931.57863036703,0.0,1.0
2018-05-17,65.91,66.16,65.91,65.95,5841,59.9840230033279,60.2115454695824,59.9840230033279,60.0204265979286,6418.0475187308,0.0,1.0
2018-05-18,65.87,66.05,65.83,65.91,10270,59.9476194087272,60.1114355844304,59.9112158141265,59.9840230033279,11284.5999002509,0.0,1.0
2018-05-21,66.44,66.56,66.18,66.27,2813,60.4663706317874,60.5755814155895,60.2297472668827,60.3116553547343,3090.90355593045,0.0,1.0
2018-05-22,66.45,66.59,66.45,66.45,1572,60.4754715304376,60.6028841115401,60.4754715304376,60.4754715304376,1727.30195162555,0.0,1.0
2018-05-23,65.89,65.94,65.72,65.76,3187,59.9658212060275,60.0113256992784,59.8111059289745,59.8475095235752,3501.85198462508,0.0,1.0
2018-05-24,66.0889,66.0889,65.61,65.82,1198,60.1468380801796,60.1468380801796,59.7109960438225,59.9021149154763,1316.35352293092,0.0,1.0
2018-05-25,65.7,65.92,65.7,65.85,2441,59.7929041316742,59.9931239019781,59.7929041316742,59.9294176114268,2682.152712416,0.0,1.0
2018-05-29,65.43,65.56,65.43,65.56,259,59.5471798681193,59.6654915505717,59.5471798681193,59.6654915505717,284.58728083398,0.0,1.0
2018-05-30,66.8714,66.8814,66.365,66.365,1631,60.8589833995561,60.8680842982063,60.398113891911,60.398113891911,1792.13071444101,0.0,1.0
2018-05-31,65.93,66.62,65.9,66.62,5911,60.0022248006283,60.6301868074906,59.9749221046777,60.6301868074906,6494.96300003728,0.0,1.0
2018-06-01,66.4,66.45,66.33,66.45,831,60.4299670371867,60.4754715304376,60.3662607466354,60.4754715304376,913.096642366939,0.0,1.0
2018-06-04,66.48,66.48,66.29,66.3,509,60.5027742263881,60.5027742263881,60.3298571520347,60.3389580506849,559.285428357127,0.0,1.0
2018-06-05,66.76,66.76,66.56,66.56,941,60.7575993885931,60.7575993885931,60.5755814155895,60.5755814155895,1033.96382727712,0.0,1.0
2018-06-06,67.31,67.31,66.7,66.7,55116,61.2581488143529,61.2581488143529,60.702993996692,60.702993996692,60561.0523955431,0.0,1.0
2018-06-07,67.52,67.6,67.23,67.32,6127,61.4492676860067,61.5220748752081,61.1853416251515,61.2672497130031,6732.30219949728,0.0,1.0
2018-06-08,67.61,67.61,67.61,67.61,1926,61.5311757738583,61.5311757738583,61.5311757738583,61.5311757738583,2116.27452851832,0.0,1.0
2018-06-11,67.92,68.04,67.85,68.04,1387,61.8133036320138,61.922514415816,61.7495973414626,61.922514415816,1524.02532245842,0.0,1.0
2018-06-12,68.1,68.26,67.95,68.2,5220,61.977119807717,62.1227341861199,61.8406063279644,62.0681287942188,5735.69732028331,0.0,1.0
2018-06-13,67.78,68.31,67.78,68.31,1502,61.6858910509113,62.1682386793708,61.6858910509113,62.1682386793708,1650.38647031907,0.0,1.0
2018-06-14,67.64,68.1,67.62,68.1,1033,61.5584784698088,61.977119807717,61.5402766725085,61.977119807717,1135.05274556564,0.0,1.0
2018-06-15,67.47,68.3,67.15,68.3,2372,61.5833512258198,62.3409350633391,61.2912707101497,62.3409350633391,2598.73548312033,0.19733,1.0
2018-06-18,67.56,67.7,67.4,67.66,1762,61.665498870852,61.7932840964577,61.5194586130169,61.7567740319989,1930.42661098568,0.0,1.0
2018-06-19,67.54,67.58,67.17,67.17,1151,61.6472438386226,61.6837539030814,61.309525742379,61.309525742379,1261.02215053605,0.0,1.0
2018-06-20,68.03,68.08,67.6,67.61,4729,62.0944921282425,62.1401297088159,61.7020089353107,61.7111364514254,5181.03714151604,0.0,1.0
2018-06-21,67.75,67.75,67.56,67.56,4181,61.8389216770311,61.8389216770311,61.665498870852,61.665498870852,4580.65474490983,0.0,1.0
2018-06-22,67.57,67.88,67.57,67.88,4122,61.6746263869667,61.9575793865221,61.6746263869667,61.9575793865221,4516.01503432631,0.0,1.0
2018-06-25,66.85,67.54,66.73,67.54,1393,61.0174452267089,61.6472438386226,60.9079150333326,61.6472438386226,1526.15452275996,0.0,1.0
2018-06-26,66.94,67.02,66.45,66.45,2518,61.0995928717411,61.1726130006587,60.6523445821213,60.6523445821213,2758.69137710666,0.0,1.0
2018-06-27,66.22,67.27,66.17,66.85,8336,60.4424117114834,61.4008009035259,60.3967741309099,61.0174452267089,9132.82419363032,0.0,1.0
2018-06-28,65.87,65.87,65.78,65.78,1270,60.1229486474692,60.1229486474692,60.040801002437,60.040801002437,1391.39716001806,0.0,1.0
2018-06-29,66.48,66.96,66.48,66.91,1639,60.6797271304654,61.1178479039705,60.6797271304654,61.0722103233971,1795.66924824377,0.0,1.0
2018-07-02,66.25,66.25,66.13,66.13,1029,60.4697942598275,60.4697942598275,60.3602640664512,60.3602640664512,1127.36037610912,0.0,1.0
2018-07-03,66.69,67.05,66.46,66.46,5472,60.8714049688739,61.1999955490027,60.661472098236,60.661472098236,5995.05925954235,0.0,1.0
2018-07-05,67.0311,67.21,66.761,67.21,4505,61.182744543546,61.3460358068378,60.9362103332882,61.3460358068378,4935.62535896168,0.0,1.0
2018-07-06,67.71,67.78,66.38,66.38,1336,61.8024116125723,61.8663042253752,60.5884519693184,60.5884519693184,1463.7059888064,0.0,1.0
2018-07-09,68.49,68.49,68.2,68.2,2478,62.5143578695182,62.5143578695182,62.2496599021922,62.2496599021922,2714.86784450767,0.0,1.0
2018-07-10,68.3,68.64,68.21,68.64,2173,62.3409350633391,62.6512706112386,62.2587874183069,62.6512706112386,2380.71340844034,0.0,1.0
2018-07-11,67.85,68.17,67.83,68.17,3247,61.930196838178,62.2222773538481,61.9119418059486,62.2222773538481,3557.37525872333,0.0,1.0
2018-07-12,67.98,68.08,67.68,67.76,8776,62.048854547669,62.1401297088159,61.7750290642283,61.8480491931458,9614.88305221925,0.0,1.0
2018-07-13,68.11,68.3,68.11,68.27,2747,62.16751225716,62.3409350633391,62.16751225716,62.313552514995,3009.5811012359,0.0,1.0
2018-07-16,67.49,68.2,67.42,68.2,4949,61.6016062580491,62.2496599021922,61.5377136452463,62.2496599021922,5422.06657081052,0.0,1.0
2018-07-17,67.83,67.88,67.73,67.76,2667,61.9119418059486,61.9575793865221,61.8206666448017,61.8480491931458,2921.93403603792,0.0,1.0
2018-07-18,67.97,67.97,67.45,67.45,1077,62.0397270315543,62.0397270315543,61.5650961935904,61.5650961935904,1179.94861522791,0.0,1.0
2018-07-19,68.36,68.42,68.14,68.2,4295,62.3957001600273,62.4504652567154,62.1948948055041,62.2496599021922,4705.55181281696,0.0,1.0
2018-07-20,68.16,68.16,67.9,67.92,2172,62.2131498377334,62.2131498377334,61.9758344187515,61.9940894509809,2379.61782012537,0.0,1.0
2018-07-23,67.95,68.04,67.78,67.78,1107,62.0214719993249,62.1036196443571,61.8663042253752,61.8663042253752,1212.81626467716,0.0,1.0
2018-07-24,67.39,68.03,67.39,68.03,1682,61.5103310969022,62.0944921282425,61.5103310969022,62.0944921282425,1842.77954578769,0.0,1.0
2018-07-25,67.57,67.57,67.19,67.57,4822,61.6746263869667,61.6746263869667,61.3277807746084,61.6746263869667,5282.9268548087,0.0,1.0
2018-07-26,67.72,67.95,67.32,67.32,842,61.811539128687,62.0214719993249,61.4464384840994,61.4464384840994,922.485361208821,0.0,1.0
2018-07-27,67.01,67.69,67.01,67.63,3447,61.163485484544,61.784156580343,61.163485484544,61.7293914836548,3776.49292171829,0.0,1.0
2018-07-30,67.15,67.15,66.98,67.13,1751,61.2912707101497,61.2912707101497,61.1361029361999,61.2730156779203,1918.37513952095,0.0,1.0
2018-07-31,67.56,67.57,66.91,66.91,944,61.665498870852,61.6746263869667,61.0722103233971,61.0722103233971,1034.23536933625,0.0,1.0
2018-08-01,67.19,67.22,66.97,67.22,1717,61.3277807746084,61.3551633229525,61.1269754200852,61.3551633229525,1881.12513681181,0.0,1.0
2018-08-02,67.77,67.77,66.35,66.35,3799,61.8571767092605,61.8571767092605,60.5610694209744,60.5610694209744,4162.14000858944,0.0,1.0
2018-08-03,67.97,67.97,67.68,67.85,4198,62.0397270315543,62.0397270315543,61.7750290642283,61.930196838178,4599.2797462644,0.0,1.0
2018-08-06,68.21,68.29,68.18,68.18,3024,62.2587874183069,62.3318075472244,62.2314048699628,62.2314048699628,3313.05906448393,0.0,1.0
2018-08-07,68.52,68.7,68.49,68.49,4100,62.5417404178623,62.7060357079267,62.5143578695182,62.5143578695182,4491.91209139687,0.0,1.0
2018-08-08,68.38,68.38,68.14,68.14,6026,62.4139551922566,62.4139551922566,62.1948948055041,62.1948948055041,6602.01518603843,0.0,1.0
2018-08-09,68.44,68.44,68.33,68.44,6547,62.4687202889448,62.4687202889448,62.3683176116832,62.4687202889448,7172.81669814032,0.0,1.0
2018-08-10,67.79,68.16,67.79,67.79,2420,61.8754317414899,62.2131498377334,61.8754317414899,61.8754317414899,2651.32372223913,0.0,1.0
2018-08-13,67.37,67.58,67.37,67.51,3373,61.4920760646729,61.6837539030814,61.4920760646729,61.6198612902785,3695.41938641015,0.0,1.0
2018-08-14,68.0953,68.1912,68.095,68.1912,1157,62.1540948084714,62.2416276880113,62.1538209829879,62.2416276880113,1267.5956804259,0.0,1.0
2018-08-15,67.3,67.65,67.3,67.65,969,61.42818345187,61.7476465158842,61.42818345187,61.7476465158842,1061.62507721063,0.0,1.0
2018-08-16,68.06,68.3,67.89,67.9,3767,62.1218746765865,62.3409350633391,61.9667069026368,61.9758344187515,4127.08118251025,0.0,1.0
2018-08-17,68.38,68.38,67.98,67.98,2242,62.4139551922566,62.4139551922566,62.048854547669,62.048854547669,2456.30900217361,0.0,1.0
2018-08-20,68.68,68.75,68.34,68.34,2520,62.6877806756974,62.7516732885002,62.3774451277979,62.3774451277979,2760.88255373661,0.0,1.0
2018-08-21,69.25,69.31,69.25,69.31,1748,63.2080490942347,63.2628141909229,63.2080490942347,63.2628141909229,1915.08837457603,0.0,1.0
2018-08-22,69.24,69.32,68.92,68.92,6341,63.19892157812,63.2719417070376,62.9068410624499,62.9068410624499,6947.12550525551,0.0,1.0
2018-08-23,68.92,69.03,68.85,68.93,3889,62.9068410624499,63.0072437397115,62.8429484496471,62.9159685785646,4260.74295693718,0.0,1.0
2018-08-24,69.2,69.26,69.13,69.16,2492,63.1624115136613,63.2171766103494,63.0985189008585,63.1259014492025,2730.20608091732,0.0,1.0
2018-08-27,69.44,69.79,69.24,69.24,4254,63.3814719004139,63.7009349644281,63.19892157812,63.19892157812,4660.63269190299,0.0,1.0
2018-08-28,69.45,69.5,69.16,69.36,2481,63.3905994165286,63.436236997102,63.1259014492025,63.3084517714963,2718.15460945259,0.0,1.0
2018-08-29,69.51,69.75,69.51,69.56,2005,63.4453645132167,63.6644248999693,63.4453645132167,63.4910020937902,2196.65457152457,0.0,1.0
2018-08-30,69.29,69.29,69.23,69.23,1568,63.2445591586935,63.2445591586935,63.1897940620054,63.1897940620054,1717.88247788056,0.0,1.0
2018-08-31,69.17,69.27,69.17,69.27,1905,63.1350289653172,63.2263041264641,63.1350289653172,63.2263041264641,2087.09574002708,0.0,1.0
2018-09-04,69.09,69.42,68.99,69.27,2112,63.0620088363997,63.3632168681845,62.9707336752528,63.2263041264641,2313.88252122688,0.0,1.0
2018-09-05,69.17,69.17,68.75,68.96,2109,63.1350289653172,63.1350289653172,62.7516732885002,62.9433511269087,2310.59575628195,0.0,1.0
2018-09-06,68.83,68.91,68.73,68.88,2641,62.8246934174177,62.8977135463353,62.7334182562708,62.8703309979912,2893.44873984857,0.0,1.0
2018-09-07,68.64,68.93,68.52,68.93,988,62.6512706112386,62.9159685785646,62.5417404178623,62.9159685785646,1082.44125519515,0.0,1.0
2018-09-10,68.87,69.13,68.68,69.13,1953,62.8612034818765,63.0985189008585,62.6877806756974,63.0985189008585,2139.68397914587,0.0,1.0
2018-09-11,68.83,69.06,68.44,68.44,3803,62.8246934174177,63.0346262880556,62.4687202889448,62.4687202889448,4166.52236184934,0.0,1.0
2018-09-12,68.81,68.81,68.58,68.58,2198,62.8064383851884,62.8064383851884,62.5965055145505,62.5965055145505,2408.10311631471,0.0,1.0
2018-09-13,69.08,69.1,69.08,69.1,1017,63.052881320285,63.0711363525144,63.052881320285,63.0711363525144,1114.21331632942,0.0,1.0
2018-09-14,69.45,69.45,69.36,69.36,562,63.3905994165286,63.3905994165286,63.3084517714963,63.3084517714963,615.720633015863,0.0,1.0
2018-09-17,68.75,69.72,68.68,69.72,8115,62.7516732885002,63.6370423516252,62.6877806756974,63.6370423516252,8890.69917602088,0.0,1.0
2018-09-18,69.16,69.16,68.91,68.91,4404,63.1259014492025,63.1259014492025,62.8977135463353,62.8977135463353,4824.97093914922,0.0,1.0
2018-09-19,68.84,69.11,68.77,69.11,2734,62.8338209335324,63.0802638686291,62.7699283207296,63.0802638686291,2995.33845314123,0.0,1.0
2018-09-20,69.54,69.54,69.02,69.02,4960,63.4727470615608,63.4727470615608,62.9981162235969,62.9981162235969,5434.11804227524,0.0,1.0
2018-09-21,69.36,69.54,69.36,69.54,1142,63.3084517714963,63.4727470615608,63.3084517714963,63.4727470615608,1251.16185570128,0.0,1.0
2018-09-24,68.48,69.0,68.48,69.0,1046,62.7384383901339,63.2148400835169,62.7384383901339,63.2148400835169,1141.72558064921,0.2555,1.0
2018-09-25,68.78,68.8,68.78,68.8,623,63.0132855209318,63.031608662985,63.0132855209318,63.031608662985,680.01437547271,0.0,1.0
2018-09-26,68.46,68.71,68.37,68.49,3174,62.7201152480807,62.9491545237456,62.6376611088413,62.7475999611605,3464.47131260093,0.0,1.0
2018-09-27,67.96,68.22,67.96,68.02,9352,62.2620366967509,62.5002375434424,62.2620366967509,62.3170061229104,10207.856243051,0.0,1.0
2018-09-28,68.19,68.34,68.19,68.24,3184,62.4727528303626,62.6101763957615,62.4727528303626,62.5185606854956,3475.38647111574,0.0,1.0
2018-10-01,67.61,68.23,67.61,68.23,3006,61.94138171082,62.509399114469,61.94138171082,62.509399114469,3281.09664955211,0.0,1.0
2018-10-02,67.42,67.66,67.35,67.5,2374,61.7673118613146,61.987189565953,61.7031808641285,61.8406044295274,2591.25863141608,0.0,1.0
2018-10-03,67.7,67.79,67.63,67.73,804,62.0238358500594,62.1062899892987,61.9597048528732,62.0513205631391,877.578744590784,0.0,1.0
2018-10-04,67.05,67.36,66.77,67.36,3485,61.4283337333306,61.7123424351551,61.1718097445859,61.7123424351551,3803.93274241155,0.0,1.0
2018-10-05,66.47,66.81,66.06,66.81,2991,60.896962613788,61.2084560286923,60.5213382016975,61.2084560286923,3264.7239117799,0.0,1.0
2018-10-08,66.61,66.61,66.07,66.16,4480,61.0252246081603,61.0252246081603,60.5304997727241,60.6129539119635,4889.99101463522,0.0,1.0
2018-10-09,66.34,66.71,66.34,66.68,1871,60.7778621904422,61.1168403184263,60.7778621904422,61.0893556053465,2042.22615812109,0.0,1.0
2018-10-10,65.12,65.75,65.12,65.69,5713,59.6601505251974,60.237329499873,59.6601505251974,60.1823600737134,6235.83005951139,0.0,1.0
2018-10-11,63.85,67.0,63.85,66.54,5394,58.4966310048196,61.3825258781976,58.4966310048196,60.9610936109741,5887.63650288893,0.0,1.0
2018-10-12,63.28,63.61,62.97,63.61,3719,57.9744214563036,58.2767533001813,57.6904127544791,58.2767533001813,4059.34745165812,0.0,1.0
2018-10-15,63.9,63.9,63.06,63.06,4837,58.5424388599526,58.5424388599526,57.7728668937185,57.7728668937185,5279.66217361397,0.0,1.0
2018-10-16,65.01,65.01,64.41,64.47,4691,59.5593732439049,59.5593732439049,59.009678982309,59.0646484084686,5120.30085929772,0.0,1.0
2018-10-17,64.86,64.97,64.4,64.4,1710,59.4219496785059,59.5227269597985,59.0005174112825,59.0005174112825,1866.49210603264,0.0,1.0
2018-10-18,63.86,64.68,63.86,64.13,2476,58.5057925758462,59.2570414000272,58.5057925758462,58.7531549935643,2702.59324826715,0.0,1.0
2018-10-19,63.3,64.18,63.3,64.18,1414,57.9927445983568,58.7989628486973,57.9927445983568,58.7989628486973,1543.40341399424,0.0,1.0
2018-10-22,63.24,63.4,63.07,63.35,76353,57.9377751721972,58.0843603086228,57.7820284647451,58.0385524534898,83340.5098081346,0.0,1.0
2018-10-23,62.77,62.77,62.26,62.56,2197,57.5071813339472,57.5071813339472,57.0399412115908,57.3147883423887,2398.06032570392,0.0,1.0
2018-10-24,60.46,61.58,60.46,61.58,3666,55.3908584268034,56.4169543817822,55.3908584268034,56.4169543817822,4001.49711152962,0.0,1.0
2018-10-25,61.34,61.59,60.67,60.67,7120,56.1970766771439,56.4261159528088,55.5832514183619,55.5832514183619,7771.59286254526,0.0,1.0
2018-10-26,60.75,61.31,59.86,60.69,4086,55.6565439865747,56.1695919640641,54.8411641652076,55.6015745604151,4459.93376915167,0.0,1.0
2018-10-29,61.55,61.86,61.33,61.33,3344,56.3894696687024,56.6734783705269,56.1879151061173,56.1879151061173,3650.02900735272,0.0,1.0
2018-10-30,61.66,61.66,60.76,60.76,2617,56.490246949995,56.490246949995,55.6657055576013,55.6657055576013,2856.49698332597,0.0,1.0
2018-10-31,61.83,62.27,61.83,62.11,5243,56.6459936574471,57.0491027826174,56.6459936574471,56.9025176461918,5722.81760931528,0.0,1.0
2018-11-01,63.15,63.18,62.04,62.04,4357,57.8553210329579,57.8828057460377,56.8383866490056,56.8383866490056,4755.73456490304,0.0,1.0
2018-11-02,63.22,63.42,62.97,63.42,3140,57.9194520301441,58.102683450676,57.6904127544791,58.102683450676,3427.35977365057,0.0,1.0
2018-11-05,63.49,63.6,63.26,63.28,1672,58.1668144478622,58.2675917291547,57.9560983142504,57.9744214563036,1825.01450367636,0.0,1.0
2018-11-06,63.82,63.83,63.61,63.64,2342,58.4691462917399,58.4783078627664,58.2767533001813,58.3042380132611,2556.33012416868,0.0,1.0
2018-11-07,64.63,64.63,64.32,64.39,3472,59.2112335448942,59.2112335448942,58.9272248430697,58.9913558402559,3789.74303634229,0.0,1.0
2018-11-08,64.56,65.02,64.43,64.43,6849,59.147102547708,59.5685348149314,59.0280021243623,59.0280021243623,7475.79206679389,0.0,1.0
2018-11-09,63.68,63.99,63.68,63.87,1729,58.3408842973675,58.624892999192,58.3408842973675,58.5149541468728,1887.23090721078,0.0,1.0
2018-11-12,63.02,63.4,63.02,63.4,2847,57.7362206096121,58.0843603086228,57.7362206096121,58.0843603086228,3107.54562916662,0.0,1.0
2018-11-13,62.69,63.42,62.69,62.92,4611,57.4338887657344,58.102683450676,57.4338887657344,57.6446048993462,5032.97959117924,0.0,1.0
2018-11-14,62.77,63.25,62.19,63.25,3743,57.5071813339472,57.9469367432238,56.9758102144046,57.9469367432238,4085.54383209367,0.0,1.0
2018-11-15,63.06,63.28,61.94,61.94,8261,57.7728668937185,57.9744214563036,56.7467709387397,56.7467709387397,9017.01244908517,0.0,1.0
2018-11-16,63.22,63.31,62.83,62.87,3233,57.9194520301441,58.0019061693834,57.5621507601068,57.5987970442132,3528.87074783831,0.0,1.0
2018-11-19,62.31,62.98,62.26,62.98,3383,57.0857490667238,57.6995743255057,57.0399412115908,57.6995743255057,3692.59812556048,0.0,1.0
2018-11-20,61.15,61.94,60.99,61.61,22418,56.0230068276385,56.7467709387397,55.876421691213,56.444439094862,24469.6023585028,0.0,1.0
2018-11-21,61.99,62.23,61.82,61.82,8889,56.7925787938727,57.012456498511,56.6368320864205,56.6368320864205,9702.48440381528,0.0,1.0
2018-11-23,62.24,62.24,61.25,61.25,4413,57.0216180695376,57.0216180695376,56.1146225379045,56.1146225379045,4816.85945258599,0.0,1.0
2018-11-26,62.5,62.64,62.3,62.44,2650,57.2598189162291,57.3880809106014,57.0765874956972,57.2048494900695,2892.51700642485,0.0,1.0
2018-11-27,62.06,62.34,62.0,62.34,3428,56.8567097910588,57.1132337798036,56.8017403648993,57.1132337798036,3741.71633887713,0.0,1.0
2018-11-28,62.97,63.04,61.8,61.83,2952,57.6904127544791,57.7545437516653,56.6185089443673,56.6459936574471,3222.15479357214,0.0,1.0
2018-11-29,63.15,63.53,62.55,62.75,7280,57.8553210329579,58.2034607319685,57.3056267713621,57.488858191894,7946.23539878223,0.0,1.0
2018-11-30,63.41,63.41,63.11,63.11,3925,58.0935218796494,58.0935218796494,57.8186747488515,57.8186747488515,4284.19971706322,0.0,1.0
2018-12-03,63.9,64.07,63.4,64.07,28256,58.5424388599526,58.6981855674048,58.0843603086228,58.6981855674048,30841.8718994493,0.0,1.0
2018-12-04,61.97,63.93,61.78,63.93,2872,56.7742556518195,58.5699235730324,56.6001858023141,58.5699235730324,3134.83352545365,0.0,1.0
2018-12-06,61.19,61.19,59.7649,60.62,5269,56.0596531117449,56.0596531117449,54.7540376247446,55.5374435632289,5751.19702145379,0.0,1.0
2018-12-07,60.13,61.46,60.13,61.21,3805,55.0885265829257,56.307015529463,55.0885265829257,56.0779762537981,4153.21781488549,0.0,1.0
2018-12-10,59.62,59.81,58.87,58.87,1780,54.6212864605693,54.7953563100746,53.9341686335745,53.9341686335745,1942.89821563631,0.0,1.0
2018-12-11,59.5,60.44,59.25,59.66,33970,54.5113476082501,55.3725352847502,54.2823083325852,54.6579327446756,37078.7934748121,0.0,1.0
2018-12-12,59.89,60.43,59.89,59.92,1875,54.8686488782874,55.3633737137236,54.8686488782874,54.8961335913672,2046.59222152702,0.0,1.0
2018-12-13,59.18,60.23,59.15,59.9,4445,54.218177335399,55.1801422931917,54.1906926223192,54.877810449314,4851.78795983338,0.0,1.0
2018-12-14,58.33,58.91,58.26,58.91,2946,53.4394437981383,53.9708149176809,53.3753128009521,53.9708149176809,3215.60569846325,0.0,1.0
2018-12-17,56.9463,58.9,56.9401,58.9,5684,52.1717572151881,53.9616533466543,52.1660770411516,53.9616533466543,6204.17609981844,0.0,1.0
2018-12-18,57.12,57.54,56.97,57.29,3463,52.3308937039201,52.7156796870372,52.1934701385211,52.4866404113722,3779.91939367896,0.0,1.0
2018-12-19,56.08,57.51,55.83,57.3989,5883,51.378090317154,52.6881949739574,51.1490510414891,52.5864099198519,6421.38775426317,0.0,1.0
2018-12-20,55.15,55.81,54.71,55.67,15084,50.5260642116805,51.1307278994359,50.1229550865103,51.0024659050636,16464.4251037406,0.0,1.0
2018-12-21,54.0,55.68,54.0,55.19,22659,49.4724835436219,51.0116274760902,49.4724835436219,50.5627104957869,24732.6576787097,0.0,1.0
2018-12-24,52.58,53.25,52.58,53.13,6989,48.3453354602198,48.961375299671,48.3453354602198,48.851039806038,7601.1804758781,0.1897,1.0
2018-12-26,55.0,55.0,52.44,52.66,3483,50.5704345818198,50.5704345818198,48.2166107176478,48.4188924559751,3788.082929959,0.0,1.0
2018-12-27,54.98,54.98,52.05,53.65,24290,50.552045332881,50.552045332881,47.8580203633404,49.3291602784479,26417.6096378708,0.0,1.0
2018-12-28,55.17,55.61,54.9498,55.04,7801,50.7267431978,51.1313066744546,50.5242775669833,50.6072130796975,8484.30517846976,0.0,1.0
2018-12-31,55.57,55.57,54.8426,55.31,12769,51.0945281765769,51.0945281765769,50.4257111926711,50.8554679403719,13887.4622258531,0.0,1.0
2019-01-02,55.6521,55.85,54.8699,54.8699,3053,51.1700160434708,51.3519776617207,50.4508125174726,50.4508125174726,3320.4183707048,0.0,1.0
2019-01-03,54.95,55.63,54.77,54.77,3188,50.5244614594727,51.1496959233934,50.3589582190231,50.3589582190231,3467.24329047066,0.0,1.0
2019-01-04,56.92,56.92,56.27,56.27,1454,52.3358024799488,52.3358024799488,51.7381518894364,51.7381518894364,1581.35876547815,0.0,1.0
2019-01-07,57.64,58.04,57.12,57.12,1922,52.9978154417472,53.365600420524,52.5196949693372,52.5196949693372,2090.35182066644,0.0,1.0
2019-01-08,58.55,58.59,57.96,57.96,3835,53.8345262684646,53.8713047663422,53.2920434247687,53.2920434247687,4170.91531334848,0.0,1.0
2019-01-09,59.2,59.38,58.83,58.83,28055,54.432176858977,54.5976800994266,54.0919757536084,54.0919757536084,30512.3935113407,0.0,1.0
2019-01-10,59.65,59.65,59.15,59.15,2708,54.845934960101,54.845934960101,54.3862037366299,54.3862037366299,2945.19913130318,0.0,1.0
2019-01-11,59.71,59.86,59.5,59.51,3416,54.9011027069175,55.0390220739588,54.7080155930596,54.7172102175291,3715.21426607521,0.0,1.0
2019-01-14,59.4,59.72,59.1,59.1,3439,54.6160693483654,54.9102973313869,54.3402306142828,54.3402306142828,3740.22888203532,0.0,1.0
2019-01-15,59.73,59.81,59.54,59.81,7363,54.9194919558563,54.9930489516117,54.7447940909373,54.9930489516117,8007.93988322944,0.0,1.0
2019-01-16,60.24,60.32,60.1,60.32,1264,55.3884178037968,55.4619747995522,55.2596930612249,55.4619747995522,1374.71628580769,0.0,1.0
2019-01-17,60.7,60.72,60.43,60.43,3140,55.8113705293902,55.8297597783291,55.5631156687159,55.5631156687159,3415.03887455391,0.0,1.0
2019-01-18,61.63,61.77,61.11,61.11,2420,56.6664706050465,56.7951953476184,56.1883501326365,56.1883501326365,2631.97263580269,0.0,1.0
2019-01-22,60.75,60.75,60.43,60.7206,2332,55.8573436517374,55.8573436517374,55.5631156687159,55.8303114557973,2536.26453995532,0.0,1.0
2019-01-23,60.51,60.98,60.18,60.98,1504,55.6366726644712,56.0688200145341,55.3332500569803,56.0688200145341,1635.73836539143,0.0,1.0
2019-01-24,60.86,61.0,60.69,60.8,5266,55.958484520901,56.0872092634729,55.8021759049208,55.9033167740845,5727.25946286652,0.0,1.0
2019-01-25,61.7,61.8,61.24,61.24,553,56.7308329763324,56.8227792210266,56.307880250739,56.307880250739,601.438375040864,0.0,1.0
2019-01-28,61.59,61.76,61.17,61.48,5093,56.6296921071688,56.786000723149,56.2435178794531,56.5285512380051,5539.10604716658,0.0,1.0
2019-01-29,61.57,61.74,61.57,61.57,12292,56.6113028582299,56.7676114742101,56.6113028582299,56.6113028582299,13368.6808426805,0.0,1.0
2019-01-30,61.91,62.03,61.64,61.81,2393,56.9239200901903,57.0342555838233,56.6756652295159,56.8319738454961,2602.60765184952,0.0,1.0
2019-01-31,62.22,62.22,61.99,62.16,2286,57.2089534487424,57.2089534487424,56.9974770859457,57.1537857019258,2486.2353080351,0.0,1.0
2019-02-01,62.38,62.43,62.01,62.01,3011,57.3560674402531,57.4020405626002,57.0158663348845,57.0158663348845,3274.73950677765,0.0,1.0
2019-02-04,62.79,62.81,62.5,62.54,3895,57.7330470434994,57.7514362924382,57.4664029338862,57.5031814317639,4236.17083324442,0.0,1.0
2019-02-05,63.15,63.16,62.98,63.1,2028,58.0640535243986,58.073248148868,57.9077449084184,58.0180804020515,2205.63657248259,0.0,1.0
2019-02-06,63.09,63.12,63.06,63.06,3109,58.0088857775821,58.0364696509903,57.9813019041738,57.9813019041738,3381.32352260767,0.0,1.0
2019-02-07,62.61,62.79,62.17,62.79,3344,57.5675438030498,57.7330470434994,57.1629803263952,57.7330470434994,3636.90764220009,0.0,1.0
2019-02-08,62.43,62.43,61.6,62.04,21454,57.4020405626002,57.4020405626002,56.6388867316382,57.0434502082928,23333.1987307897,0.0,1.0
2019-02-11,62.98,62.98,62.6,62.6,1912,57.9077449084184,57.9077449084184,57.5583491785804,57.5583491785804,2079.47590068378,0.0,1.0
2019-02-12,63.72,63.79,63.21,63.21,2153,58.5881471191556,58.6525094904416,58.1192212712151,58.1192212712151,2341.58557226579,0.0,1.0
2019-02-13,64.0,64.04,63.78,64.04,2962,58.8455966042994,58.8823751021771,58.6433148659722,58.8823751021771,3221.44749886264,0.0,1.0
2019-02-14,64.02,64.19,63.79,63.79,1042,58.8639858532383,59.0202944692184,58.6525094904416,58.6525094904416,1133.27086219273,0.0,1.0
2019-02-15,64.82,64.83,64.4,64.4,5945,59.599555810792,59.6087504352614,59.2133815830763,59.2133815830763,6465.73442968885,0.0,1.0
2019-02-19,64.9471,65.0,64.57,64.57,4121,59.7164194877984,59.7650590512416,59.3696901990565,59.3696901990565,4481.96662485244,0.0,1.0
2019-02-20,65.31,65.33,64.63,64.63,2119,60.0500924097937,60.0684816587325,59.424857945873,59.424857945873,2304.60744432475,0.0,1.0
2019-02-21,65.071,65.19,64.88,65.02,13668,59.8303408849745,59.9397569161606,59.6547235576085,59.7834483001805,14865.2074322939,0.0,1.0
2019-02-22,65.5773,65.58,65.4716,65.4716,2297,60.2958647218613,60.2983472704681,60.1986775412195,60.1986775412195,2498.19882001603,0.0,1.0
2019-02-25,65.47,65.8752,65.47,65.8752,1337,60.1972064013044,60.5697725848054,60.1972064013044,60.5697725848054,1454.11050168108,0.0,1.0
2019-02-26,65.03,65.32,65.03,65.22,1715,59.7926429246499,60.0592870342631,59.7926429246499,59.9673407895689,1865.22027702546,0.0,1.0
2019-02-27,65.01,65.19,64.91,64.91,2779,59.774253675711,59.9397569161606,59.6823074310168,59.6823074310168,3022.41816318004,0.0,1.0
2019-02-28,64.76,64.97,64.75,64.81,3002,59.5443880639755,59.7374751778333,59.5351934395061,59.5903611863226,3264.95117879326,0.0,1.0
2019-03-01,65.27,65.27,64.87,65.1,2285,60.013313911916,60.013313911916,59.6455289331391,59.8570052959358,2485.14771603684,0.0,1.0
2019-03-04,64.83,65.28,64.67,65.28,1673,59.6087504352614,60.0225085363854,59.4616364437507,60.0225085363854,1819.54141309831,0.0,1.0
2019-03-05,64.52,64.77,64.52,64.77,894,59.3237170767094,59.5535826884449,59.3237170767094,59.5535826884449,972.307246449424,0.0,1.0
2019-03-06,63.62,64.91,63.62,64.91,5543,58.4962008744614,59.6823074310168,58.4962008744614,59.6823074310168,6028.52244638609,0.0,1.0
2019-03-07,62.97,63.31,62.81,63.0,2484,57.898550283949,58.2111675159093,57.7514362924382,57.9261341573573,2701.57852369169,0.0,1.0
2019-03-08,62.8,62.8,62.48,62.48,2279,57.7422416679688,57.7422416679688,57.4480136849473,57.4480136849473,2478.62216404725,0.0,1.0
2019-03-11,63.62,63.65,62.83,62.83,3289,58.4962008744614,58.5237847478697,57.7698255413771,57.7698255413771,3577.09008229548,0.0,1.0
2019-03-12,63.73,63.92,63.73,63.81,1586,58.597341743625,58.7720396085441,58.597341743625,58.6708987393804,1724.9209092492,0.0,1.0
2019-03-13,64.02,64.25,64.02,64.25,1350,58.8639858532383,59.075462216035,58.8639858532383,59.075462216035,1468.24919765853,0.0,1.0
2019-03-14,63.85,64.08,63.8,63.8,4766,58.7076772372581,58.9191536000548,58.661704114911,58.661704114911,5183.46346373373,0.0,1.0
2019-03-15,64.04,64.39,64.04,64.3691,1155,58.8823751021771,59.2041869586069,58.8823751021771,59.1849701934658,1256.16875799674,0.0,1.0
2019-03-18,64.22,64.31,63.83,64.21,3141,59.2356325742923,59.3186473194136,58.8759020121003,59.2264087137233,3405.29865612581,0.2042,1.0
2019-03-19,63.858,64.6416,63.858,64.39,1608,58.9017288216935,59.6245105358825,58.9017288216935,59.3924382039658,1743.30475614464,0.0,1.0
2019-03-20,63.34,63.82,63.34,63.39,1883,58.4239328442179,58.8666781515312,58.4239328442179,58.4700521470631,2041.44456207733,0.0,1.0
2019-03-21,64.16,64.35,64.16,64.17,2197,59.1802894108781,59.3555427616897,59.1802894108781,59.1895132714472,2381.86601321503,0.0,1.0
2019-03-22,62.3,63.72,62.3,63.72,1356,57.4646513450391,58.774439545841,57.4646513450391,58.774439545841,1470.1002794354,0.0,1.0
2019-03-25,62.38,62.7,61.89,61.89,45200,57.5384422295913,57.8336057678002,57.086473061709,57.086473061709,49003.3426478468,0.0,1.0
2019-03-26,62.97,63.1,62.68,62.69,3307,58.0826500031639,58.2025601905613,57.8151580466621,57.8243819072312,3585.26668443428,0.0,1.0
2019-03-27,63.0,63.2,62.4,62.75,5350,58.110321584871,58.2947987962515,57.5568899507294,57.8797250706453,5800.174406327,0.0,1.0
2019-03-28,63.52,63.55,63.09,63.09,2700,58.5899623344604,58.6176339161675,58.1933363299922,58.1933363299922,2927.19082188465,0.0,1.0
2019-03-29,63.73,63.97,63.62,63.79,4356,58.78366340641,59.0050360600666,58.6822009401507,58.8390065698241,4722.5345259739,0.0,1.0
2019-04-01,64.66,64.66,64.28,64.47,6877,59.6414824393295,59.6414824393295,59.2909757377065,59.466229088518,7455.66343781509,0.0,1.0
2019-04-02,64.49,64.5,64.26,64.5,5732,59.484676809656,59.4939006702251,59.2725280165684,59.4939006702251,6214.31770038624,0.0,1.0
2019-04-03,64.7,65.0,64.6,64.88,1756,59.6783778816056,59.9550936986764,59.5861392759153,59.8444073718481,1903.75817897387,0.0,1.0
2019-04-04,65.13,65.13,64.6,64.6,953,60.0750038860738,60.0750038860738,59.5861392759153,59.5861392759153,1033.1899456504,0.0,1.0
2019-04-05,65.7,65.7,65.63,65.67,594,60.6007639385083,60.6007639385083,60.5361969145251,60.5730923568013,643.981980814624,0.0,1.0
2019-04-08,65.67,65.68,65.67,65.68,589,60.5730923568013,60.5823162173703,60.5730923568013,60.5823162173703,638.561257070392,0.0,1.0
2019-04-09,64.93,65.29,64.93,65.29,3764,59.8905266746932,60.2225856551782,59.8905266746932,60.2225856551782,4080.72083465698,0.0,1.0
2019-04-10,65.53,65.53,65.47,65.47,1089,60.4439583088349,60.4439583088349,60.3886151454207,60.3886151454207,1180.63363149348,0.0,1.0
2019-04-11,65.63,65.63,65.5,65.5,1389,60.5361969145251,60.5361969145251,60.4162867271278,60.4162867271278,1505.87705614733,0.0,1.0
2019-04-12,66.15,66.17,66.11,66.17,747,61.0158376641146,61.0342853852526,60.9789422218384,61.0342853852526,809.856127388087,0.0,1.0
2019-04-15,66.02,66.15,66.02,66.15,5006,60.8959274767172,61.0158376641146,60.8959274767172,61.0158376641146,5427.22861272391,0.0,1.0
2019-04-16,66.1518,66.27,66.0773,66.0773,2466,61.017497959017,61.1265239909429,60.9487801977777,60.9487801977777,2673.50095065465,0.0,1.0
2019-04-17,65.74,66.07,65.73,66.07,4440,60.6376593807844,60.9420467795623,60.6284355202154,60.9420467795623,4813.60268487699,0.0,1.0
2019-04-18,65.79,65.91,65.71,65.86,1925,60.6837786836296,60.7944650104579,60.6099877990774,60.7483457076128,2086.97864152887,0.0,1.0
2019-04-22,65.52,65.96,65.43,65.96,1874,60.4347344482658,60.840584313303,60.3517197031446,60.840584313303,2031.68725933772,0.0,1.0
2019-04-23,66.35,66.46,65.55,65.55,4188,61.2003148754951,61.3017773417544,60.4624060299729,60.4624060299729,4540.39820816775,0.0,1.0
2019-04-24,66.56,66.66,66.5,66.5,2186,61.3940159474447,61.4862545531349,61.3386727840305,61.3386727840305,2369.94042097772,0.0,1.0
2019-04-25,65.67,65.85,65.39,65.85,2363,60.5730923568013,60.7391218470437,60.3148242608685,60.7391218470437,2561.83404152349,0.0,1.0
2019-04-26,66.2832,66.2832,65.58,65.58,1936,61.138699486894,61.138699486894,60.49007761168,60.49007761168,2098.90423376618,0.0,1.0
2019-04-29,66.37,66.62,66.37,66.62,4107,61.2187625966332,61.4493591108588,61.2187625966332,61.4493591108588,4452.58248351121,0.0,1.0
2019-04-30,66.19,66.21,65.68,66.01,3250,61.0527331063907,61.0711808275287,60.5823162173703,60.8867036161482,3523.47043375004,0.0,1.0
2019-05-01,65.5,66.16,65.49,66.02,1691,60.4162867271278,61.0250615246836,60.4070628665588,60.8959274767172,1833.28877029887,0.0,1.0
2019-05-02,65.34,65.57,65.33,65.57,44335,60.2687049580234,60.480853751111,60.2594810974543,60.480853751111,48065.5574400948,0.0,1.0
2019-05-03,66.56,66.56,65.73,65.73,3782,61.3940159474447,61.3940159474447,60.6284355202154,60.6284355202154,4100.2354401362,0.0,1.0
2019-05-06,66.4,66.55,65.7,66.5,4834,61.2464341783402,61.3847920868756,60.6007639385083,61.3386727840305,5240.75571592238,0.0,1.0
2019-05-07,65.09,65.63,64.69,65.48,12360,60.0381084437977,60.5361969145251,59.6691540210366,60.3978390059897,13400.0290957386,0.0,1.0
2019-05-08,64.85,65.31,64.85,65.31,1578,59.816735790141,60.2410333763163,59.816735790141,60.2410333763163,1710.78041367925,0.0,1.0
2019-05-09,64.35,64.71,63.77,63.78,4938,59.3555427616897,59.6876017421746,58.8205588486861,58.8297827092551,5353.50676980237,0.0,1.0
2019-05-10,64.72,64.88,63.73,63.75,5390,59.6968256027437,59.8444073718481,58.78366340641,58.802111127548,5843.54019628084,0.0,1.0
2019-05-13,62.85,62.91,62.72,62.91,666,57.9719636763356,58.0273068397498,57.8520534889382,58.0273068397498,722.040402731548,0.0,1.0
2019-05-14,63.49,63.67,63.12,63.12,1636,58.5622907527533,58.7283202429958,58.2210079116993,58.2210079116993,1773.66080911233,0.0,1.0
2019-05-15,63.68,63.68,63.37,63.37,1694,58.7375441035649,58.7375441035649,58.451604425925,58.451604425925,1836.54120454541,0.0,1.0
2019-05-16,63.98,64.33,63.98,64.28,2117,59.0142599206357,59.3370950405516,59.0142599206357,59.2909757377065,2295.13443330733,0.0,1.0
2019-05-17,63.23,63.72,63.23,63.7,1633,58.3224703779586,58.774439545841,58.3224703779586,58.7559918247029,1770.40837486579,0.0,1.0
2019-05-20,62.75,62.81,62.75,62.81,834,57.8797250706453,57.9350682340595,57.8797250706453,57.9350682340595,904.176720537704,0.0,1.0
2019-05-21,63.52,63.52,63.07,63.07,1946,58.5899623344604,58.5899623344604,58.1748886088542,58.1748886088542,2109.74568125464,0.0,1.0
2019-05-22,62.91,63.31,61.79,63.1,5344,58.0273068397498,58.3962612625108,56.9942344560187,58.2025601905613,5793.66953783391,0.0,1.0
2019-05-23,61.74,62.19,61.64,61.9,5893,56.9481151531736,57.3631888787798,56.8558765474833,57.095696922278,6388.86500495046,0.0,1.0
2019-05-24,62.06,62.06,61.76,61.88,653,57.2432786913825,57.2432786913825,56.9665628743116,57.07724920114,707.946520996547,0.0,1.0
2019-05-28,61.47,61.97,61.47,61.73,1761,56.6990709178098,57.1602639462612,56.6990709178098,56.9388912926046,1909.1789027181,0.0,1.0
2019-05-29,61.06,61.06,60.81,60.81,2391,56.3208926344797,56.3208926344797,56.0902961202541,56.0902961202541,2592.19009449119,0.0,1.0
2019-05-30,60.81,61.29,60.58,61.29,767,56.0902961202541,56.5330414275674,55.8781473271664,56.5330414275674,831.53902236501,0.0,1.0
2019-05-31,60.09,60.34,59.63,59.63,2574,55.4261781592841,55.6567746735098,55.0018805731089,55.0018805731089,2790.58858353004,0.0,1.0
2019-06-03,60.6,60.77,60.22,60.73,1833,55.8965950483045,56.053400677978,55.5460883466815,56.0165052357018,1987.23732463502,0.0,1.0
2019-06-04,62.2049,62.2049,61.02,61.02,539,57.3769324310277,57.3769324310277,56.2839971922036,56.2839971922036,584.354019628084,0.0,1.0
2019-06-05,62.24,62.33,61.69,62.11,1467,57.4093081816249,57.4923229267462,56.9019958503284,57.2893979942276,1590.44034655733,0.0,1.0
2019-06-06,62.4,62.46,61.99,62.33,2315,57.5568899507294,57.6122331141435,57.1787116673993,57.4923229267462,2509.79509357888,0.0,1.0
2019-06-07,62.7853,62.93,62.7034,62.7315,2225,57.912285298454,58.0457545608878,57.8367418803937,57.8626609285926,2412.22206618272,0.0,1.0
2019-06-10,63.0632,63.47,63.0632,63.47,603,58.1686163836673,58.5438430316153,58.1686163836673,58.5438430316153,653.739283554238,0.0,1.0
2019-06-11,63.22,63.38,63.14,63.38,864,58.3132465173896,58.460828286494,58.2394556328374,58.460828286494,936.701063003089,0.0,1.0
2019-06-12,63.04,63.12,62.9,62.92,5088,58.1472170271471,58.2210079116993,58.0180829791807,58.0365307003188,5516.1284821293,0.0,1.0
2019-06-13,63.51,63.54,63.27,63.28,4469,58.5807384738914,58.6084100555985,58.3593658202347,58.3685896808038,4845.04288259352,0.0,1.0
2019-06-14,63.16,63.38,63.09,63.38,5033,58.2579033539754,58.460828286494,58.1933363299922,58.460828286494,5456.50052094276,0.0,1.0
2019-06-17,63.15,63.41,63.15,63.41,382,58.2486794934064,58.4884998682011,58.2486794934064,58.4884998682011,414.143294059236,0.0,1.0
2019-06-18,63.84,63.95,63.34,63.34,10186,58.8851258726693,58.9865883389286,58.4239328442179,58.4239328442179,11043.0984117471,0.0,1.0
2019-06-19,64.0485,64.14,63.84,63.89,3003,59.0774433655335,59.1618416897401,58.8851258726693,58.9312451755144,3255.68668078504,0.0,1.0
2019-06-20,64.4533,64.62,64.18,64.62,5201,59.4508252413677,59.6045869970534,59.1987371320162,59.6045869970534,5638.63683874892,0.0,1.0
2019-06-21,64.01,64.25,64.01,64.12,951,59.0419315023427,59.2633041559994,59.0419315023427,59.143393968602,1031.02165615271,0.0,1.0
2019-06-24,63.14,63.59,63.02,63.59,9864,58.45541388034,58.872026744549,58.344317116551,58.872026744549,10654.4957713398,0.23413,1.0
2019-06-25,62.81,63.12,62.81,63.03,5876,58.1498977799201,58.4368977530418,58.1498977799201,58.3535751802001,6346.89954910712,0.0,1.0
2019-06-26,62.95,63.15,62.84,62.84,4435,58.2795106710074,58.4646719439891,58.1776719708674,58.1776719708674,4790.41856710178,0.0,1.0
2019-06-27,63.63,63.63,63.3,63.3,8370,58.9090589991453,58.9090589991453,58.6035428987254,58.6035428987254,9040.76739721351,0.0,1.0
2019-06-28,64.56,64.65,64.13,64.17,5059,59.7700589185105,59.8533814913523,59.3719621815997,59.4089944361961,5464.42559886537,0.0,1.0
2019-07-01,64.64,65.24,64.42,65.24,5691,59.8441234277032,60.3996072466484,59.6404460274233,60.3996072466484,6147.0737464208,0.0,1.0
2019-07-02,64.27,64.5,64.17,64.5,2583,59.5015750726869,59.714510536616,59.4089944361961,59.714510536616,2790.00026129062,0.0,1.0
2019-07-03,64.77,64.79,64.69,64.79,2373,59.9644782551413,59.9829943824395,59.8904137459486,59.9829943824395,2563.1709717548,0.0,1.0
2019-07-05,64.93,64.99,64.81,64.81,514,60.1126072735267,60.1681556554212,60.0015105097377,60.0015105097377,555.191689625776,0.0,1.0
2019-07-08,64.33,64.56,64.27,64.56,4512,59.5571234545815,59.7700589185105,59.5015750726869,59.7700589185105,4873.58930659825,0.0,1.0
2019-07-09,64.25,64.25,63.91,64.03,1146,59.4830589453888,59.4830589453888,59.1682847813198,59.2793815451088,1237.8398371812,0.0,1.0
2019-07-10,64.28,64.79,64.28,64.79,2726,59.510833136336,59.9829943824395,59.510833136336,59.9829943824395,2944.46020606978,0.0,1.0
2019-07-11,64.04,64.04,63.94,63.94,765,59.2886396087579,59.2886396087579,59.196058972267,59.196058972267,826.306697594783,0.0,1.0
2019-07-12,64.78,64.78,64.62,64.62,67923,59.9737363187904,59.9737363187904,59.825607300405,59.825607300405,73366.3134911509,0.0,1.0
2019-07-15,64.4,64.43,64.32,64.41,31904,59.6219299001251,59.6497040910723,59.5478653909324,59.6311879637742,34460.7697778614,0.0,1.0
2019-07-16,64.47,64.74,64.3,64.3,3003,59.6867363456687,59.9367040641941,59.5293492636342,59.5293492636342,3243.65884036226,0.0,1.0
2019-07-17,63.86,64.08,63.86,63.98,980,59.1219944630743,59.3256718633543,59.1219944630743,59.2330912268634,1058.53668450051,0.0,1.0
2019-07-18,63.95,64.05,63.72,63.84,1289,59.2053170359161,59.297897672407,58.9923815719871,59.1034783357762,1392.29978196036,0.0,1.0
2019-07-19,64.0,64.32,64.0,64.29,2298,59.2516073541616,59.5478653909324,59.2516073541616,59.5200911999851,2482.16051120629,0.0,1.0
2019-07-22,63.83,63.97,63.78,63.78,5348,59.0942202721271,59.2238331632143,59.0479299538816,59.0479299538816,5776.58590684562,0.0,1.0
2019-07-23,64.46,64.46,63.94,63.94,2248,59.6774782820196,59.6774782820196,59.196058972267,59.196058972267,2428.15353750728,0.0,1.0
2019-07-24,65.56,65.56,64.77,64.77,3203,60.6958652834193,60.6958652834193,59.9644782551413,59.9644782551413,3459.68673515828,0.0,1.0
2019-07-25,64.69,65.17,64.65,65.17,2761,59.8904137459486,60.3348008011048,59.8533814913523,60.3348008011048,2982.26508765908,0.0,1.0
2019-07-26,65.39,65.5,64.77,64.77,31185,60.5384782013848,60.6403169015247,59.9644782551413,59.9644782551413,33684.1494960697,0.0,1.0
2019-07-29,65.08,65.08,64.95,65.01,6145,60.251478228263,60.251478228263,60.1311234008249,60.1866717827194,6637.45706760777,0.0,1.0
2019-07-30,65.47,65.47,64.78,64.78,2087,60.6125427105775,60.6125427105775,59.9737363187904,59.9737363187904,2254.25108219648,0.0,1.0
2019-07-31,64.79,65.72,64.72,65.65,3191,59.9829943824395,60.8439943018047,59.9181879368959,60.779187856261,3446.72506147053,0.0,1.0
2019-08-01,63.37,65.02,63.37,64.55,2824,58.668349344269,60.1959298463685,58.668349344269,59.7608008548614,3050.31387451983,0.0,1.0
2019-08-02,62.63,62.7,62.37,62.66,1621,57.9832526342365,58.0480590797802,57.7425429793603,58.0110268251838,1750.90608732176,0.0,1.0
2019-08-05,60.81,60.89,60.72,60.72,1569,56.2982850501026,56.3723495592953,56.2149624772608,56.2149624772608,1694.73883467479,0.0,1.0
2019-08-06,61.38,61.38,60.97,60.97,1155,56.8259946781006,56.8259946781006,56.446414068488,56.446414068488,1247.56109244702,0.0,1.0
2019-08-07,61.46,61.46,60.91,60.91,2032,56.9000591872933,56.9000591872933,56.3908656865935,56.3908656865935,2194.84341112758,0.0,1.0
2019-08-08,62.63,62.63,62.29,62.29,4526,57.9832526342365,57.9832526342365,57.6684784701676,57.6684784701676,4888.71125923397,0.0,1.0
2019-08-09,61.82,62.57,61.76,62.57,4178,57.2333494786604,57.927704252342,57.1778010967659,57.927704252342,4512.8227222889,0.0,1.0
2019-08-12,60.75,61.02,60.74,61.02,1200,56.242736668208,56.4927043867334,56.233478604559,56.4927043867334,1296.16736877613,0.0,1.0
2019-08-13,61.39,61.67,61.39,61.67,471,56.8352527417497,57.0944785239241,56.8352527417497,57.0944785239241,508.745692244631,0.0,1.0
2019-08-14,59.53,60.23,59.53,60.23,3415,55.1132529030193,55.7613173584555,55.1132529030193,55.7613173584555,3688.67630364207,0.0,1.0
2019-08-15,59.27,59.45,59.21,59.36,2512,54.8725432481431,55.0391883938266,54.8169948662485,54.9558658209849,2713.31035863803,0.0,1.0
2019-08-16,60.5986,60.6,60.0142,60.0142,2007,56.1025695845609,56.1038657134717,55.5615283449082,55.5615283449082,2167.83992427808,0.0,1.0
2019-08-19,61.42,61.42,61.29,61.29,254,56.8630269326969,56.8630269326969,56.7426721052588,56.7426721052588,274.355426390948,0.0,1.0
2019-08-20,60.83,61.18,60.83,60.98,4130,56.3168011774007,56.6408334051188,56.3168011774007,56.4556721321371,4460.97602753785,0.0,1.0
2019-08-21,61.21,61.23,61.14,61.14,714,56.6686075960661,56.6871237233643,56.6038011505225,56.6038011505225,771.219584421797,0.0,1.0
2019-08-22,61.25,61.49,61.01,61.24,2763,56.7056398506624,56.9278333782405,56.4834463230843,56.6963817870134,2984.42536660704,0.0,1.0
2019-08-23,59.35,61.15,59.27,61.15,5928,54.9466077573358,56.6130592141716,54.8725432481431,56.6130592141716,6403.06680175408,0.0,1.0
2019-08-26,59.93,59.93,59.55,59.55,4927,55.4835754489829,55.4835754489829,55.1317690303175,55.1317690303175,5321.84718829999,0.0,1.0
2019-08-27,59.09,60.41,59.09,60.41,7184,54.7058981024595,55.9279625041391,54.7058981024595,55.9279625041391,7759.7219810731,0.0,1.0
2019-08-28,59.8,59.97,59.78,59.91,2975,55.3632206215447,55.5206077035792,55.3447044942465,55.4650593216847,3213.41493509082,0.0,1.0
2019-08-29,61.33,61.33,60.55,60.55,10670,56.7797043598551,56.7797043598551,56.0575753952263,56.0575753952263,11525.0881873678,0.0,1.0
2019-08-30,60.92,60.94,60.71,60.71,2104,56.4001237502425,56.4186398775407,56.2057044136117,56.2057044136117,2272.61345325415,0.0,1.0
2019-09-03,60.05,60.17,59.78,59.92,3901,55.5946722127719,55.705768976561,55.3447044942465,55.4743173853338,4213.6240879964,0.0,1.0
2019-09-04,60.85,60.87,60.57,60.73,73501,56.3353173046989,56.3538334319971,56.0760915225245,56.2242205409099,79391.331477012,0.0,1.0
2019-09-05,62.16,62.34,61.77,61.81,19945,57.5481236427294,57.714768788413,57.187059160415,57.2240914150114,21543.3818085333,0.0,1.0
2019-09-06,62.11,62.41,62.11,62.36,7355,57.501833324484,57.7795752339566,57.501833324484,57.7332849157112,7944.4258311237,0.0,1.0
2019-09-09,63.06,63.06,62.5,62.54,27346,58.3813493711473,58.3813493711473,57.8628978067984,57.8999300613948,29537.4940554601,0.0,1.0
2019-09-10,63.75,63.75,63.09,63.09,5637,59.0201557629344,59.0201557629344,58.4091235620946,58.4091235620946,6088.74621482587,0.0,1.0
2019-09-11,64.82,64.84,64.14,64.24,4532,60.0107685733868,60.0292847006849,59.3812202452488,59.4738008817397,4895.19209607785,0.0,1.0
2019-09-12,64.73,64.89,64.46,64.89,1249,59.927446000545,60.0755750189304,59.6774782820196,60.0755750189304,1349.09420300115,0.0,1.0
2019-09-13,64.83,65.06,64.83,65.06,830,60.0200266370358,60.2329621009649,60.0200266370358,60.2329621009649,896.515763403491,0.0,1.0
2019-09-16,65.1,65.15,65.07,65.1,1226,60.2699943555612,60.3162846738067,60.2422201646139,60.2699943555612,1324.25099509961,0.0,1.0
2019-09-17,64.54,64.55,64.41,64.54,5271,59.7515427912123,59.7608008548614,59.6311879637742,59.7515427912123,5693.41516734915,0.0,1.0
2019-09-18,64.19,64.27,63.89,64.27,1724,59.4275105634942,59.5015750726869,59.1497686540216,59.5015750726869,1862.16045314171,0.0,1.0
2019-09-19,63.98,64.45,63.98,64.45,507,59.2330912268634,59.6682202183705,59.2330912268634,59.6682202183705,547.630713307915,0.0,1.0
2019-09-20,63.87,64.39,63.75,63.75,2488,59.1312525267234,59.612671836476,59.0201557629344,59.0201557629344,2687.38701126251,0.0,1.0
2019-09-23,63.75,63.9,63.61,63.61,3183,59.2209631634831,59.3603066062207,59.0909092835946,59.0909092835946,3426.42603498084,0.2169,1.0
2019-09-24,62.84,63.35,62.83,63.35,4324,58.3756129442083,58.8493806495161,58.3663233813591,58.8493806495161,4654.68620020646,0.0,1.0
2019-09-25,63.63,63.63,60.8,60.8,2445,59.109488409293,59.109488409293,56.4805421229768,56.4805421229768,2631.98606834061,0.0,1.0
2019-09-26,63.22,63.49,63.02,63.49,167358,58.7286163324769,58.9794345294046,58.5428250754934,58.9794345294046,180157.024304846,0.0,1.0
2019-09-27,62.81,62.87,62.81,62.87,398,58.3477442556607,58.4034816327558,58.3477442556607,58.4034816327558,428.437813987552,0.0,1.0
2019-09-30,63.31,63.49,63.11,63.18,11678,58.8122223981194,58.9794345294046,58.626431141136,58.6914580810802,12571.0974667001,0.0,1.0
2019-10-01,62.05,63.66,62.05,63.66,2538,57.6417374791235,59.1373570978405,57.6417374791235,59.1373570978405,2732.09842186032,0.0,1.0
2019-10-02,61.09,61.43,60.8,61.3,4305,56.7499394456029,57.0657845824748,56.4805421229768,56.9450202654355,4634.23313873469,0.0,1.0
2019-10-03,61.38,61.38,60.6,60.6,4690,57.0193367682289,57.0193367682289,56.2947508659933,56.2947508659933,5048.67675276788,0.0,1.0
2019-10-04,61.97,61.97,61.25,61.38,2168,57.5674209763301,57.5674209763301,56.8985724511896,57.0193367682289,2333.80196162063,0.0,1.0
2019-10-07,61.74,62.15,61.74,62.15,1269,57.3537610307991,57.7346331076153,57.3537610307991,57.7346331076153,1366.04921093016,0.0,1.0
2019-10-08,60.55,60.89,60.55,60.83,2371,56.2483030517475,56.5641481886194,56.2483030517475,56.5084108115243,2552.32677629267,0.0,1.0
2019-10-09,60.97,61.05,60.8,60.8,1739,56.6384646914128,56.7127811942062,56.4805421229768,56.4805421229768,1871.99336312651,0.0,1.0
2019-10-10,61.34,61.51,61.19,61.48,2210,56.9821785168322,57.1401010852681,56.8428350740946,57.1122323967206,2379.01399224243,0.0,1.0
2019-10-11,62.62,63.0,62.62,62.93,1701,58.1712425615264,58.524245949795,58.1712425615264,58.4592190098508,1831.08724018298,0.0,1.0
2019-10-14,62.29,62.29,62.06,62.06,905,57.8646869875037,57.8646869875037,57.6510270419727,57.6510270419727,974.211612207874,0.0,1.0
2019-10-15,62.82,63.04,62.8,62.8,1225,58.3570338185099,58.5614042011917,58.3384546928116,58.3384546928116,1318.68422646922,0.0,1.0
2019-10-16,62.8,63.05,62.8,63.03,7225,58.3384546928116,58.5706937640409,58.3384546928116,58.5521146383426,7777.54574386949,0.0,1.0
2019-10-17,63.36,63.36,63.23,63.23,479,58.8586702123653,58.8586702123653,58.737905895326,58.737905895326,515.632444472455,0.0,1.0
2019-10-18,63.27,63.42,62.86,62.86,2209,58.7750641467227,58.9144075894604,58.3941920699066,58.3941920699066,2377.93751532287,0.0,1.0
2019-10-21,63.68,63.78,63.68,63.69,1727,59.1559362235389,59.2488318520306,59.1559362235389,59.165225786388,1859.07564009171,0.0,1.0
2019-10-22,63.85,64.01,63.55,63.55,967,59.3138587919748,59.4624917975616,59.0351719064996,59.0351719064996,1040.95318122101,0.0,1.0
2019-10-23,63.85,63.88,63.77,63.79,3153,59.3138587919748,59.3417274805223,59.2395422891814,59.2581214148798,3394.13172739384,0.0,1.0
2019-10-24,63.8,63.8,63.55,63.61,2418,59.267410977729,59.267410977729,59.0351719064996,59.0909092835946,2602.92119151231,0.0,1.0
2019-10-25,64.2,64.34,63.59,63.59,4966,59.6389934916959,59.7690473715843,59.0723301578963,59.0723301578963,5345.78438256829,0.0,1.0
2019-10-28,64.6,64.92,64.4,64.4,2864,60.0105760056629,60.3078420168364,59.8247847486794,59.8247847486794,3083.02989763906,0.0,1.0
2019-10-29,64.71,64.93,64.63,64.63,2866,60.1127611970038,60.3171315796856,60.0384446942104,60.0384446942104,3085.1828514782,0.0,1.0
2019-10-30,64.42,64.42,64.28,64.28,377,59.8433638743777,59.8433638743777,59.7133099944893,59.7133099944893,405.831798676651,0.0,1.0
2019-10-31,63.89,63.89,63.66,63.83,1909,59.3510170433715,59.3510170433715,59.1373570978405,59.2952796662765,2054.99443945285,0.0,1.0
2019-11-01,64.92,64.95,64.89,64.92,797,60.3078420168364,60.3357107053839,60.2799733282889,60.3078420168364,857.95210489467,0.0,1.0
2019-11-04,65.67,65.67,65.39,65.39,2073,61.0045592305245,61.0045592305245,60.7444514707476,60.7444514707476,2231.53665426179,0.0,1.0
2019-11-05,65.77,65.77,65.76,65.76,610,61.0974548590162,61.0974548590162,61.088165296167,61.088165296167,656.650920935694,0.0,1.0
2019-11-06,65.26,65.41,65.13,65.41,1389,60.6236871537083,60.7630305964459,60.5029228366691,60.7630305964459,1495.22644127816,0.0,1.0
2019-11-07,65.42,65.83,65.42,65.83,979,60.7723201592951,61.1531922361112,60.7723201592951,61.1531922361112,1053.87090425581,0.0,1.0
2019-11-08,65.64,65.64,65.48,65.48,626,60.9766905419769,60.9766905419769,60.8280575363902,60.8280575363902,673.874551648762,0.0,1.0
2019-11-11,65.43,65.43,65.33,65.33,1815,60.7816097221443,60.7816097221443,60.6887140936525,60.6887140936525,1953.80560901358,0.0,1.0
2019-11-12,65.33,65.63,65.27,65.63,89677,60.6887140936525,60.9674009791278,60.6329767165575,60.9674009791278,96535.2207159841,0.0,1.0
2019-11-13,65.1,65.2,64.97,64.98,1212,60.4750541481215,60.5679497766133,60.3542898310823,60.3635793939315,1304.69002651486,0.0,1.0
2019-11-14,65.23,65.28,65.17,65.28,544,60.5958184651608,60.6422662794067,60.5400810880658,60.6422662794067,585.603444244291,0.0,1.0
2019-11-15,65.52,65.55,65.3,65.3,1470,60.8652157877868,60.8930844763344,60.660845405105,60.660845405105,1582.42107176307,0.0,1.0
2019-11-18,65.31,65.31,65.28,65.31,919,60.6701349679542,60.6701349679542,60.6422662794067,60.6701349679542,989.282289081808,0.0,1.0
2019-11-19,65.39,65.48,65.14,65.14,1007,60.7444514707476,60.8280575363902,60.5122123995182,60.5122123995182,1084.01225800368,0.0,1.0
2019-11-20,65.02,65.48,64.98,65.48,1801,60.4007376453282,60.8280575363902,60.3635793939315,60.8280575363902,1938.73493213965,0.0,1.0
2019-11-21,64.68,64.68,64.63,64.68,593,60.0848925084563,60.0848925084563,60.0384446942104,60.0848925084563,638.35081330306,0.0,1.0
2019-11-22,64.92,64.97,63.42,64.71,3246,60.3078420168364,60.3542898310823,58.9144075894604,60.1127611970038,3494.24408091355,0.0,1.0
2019-11-25,65.77,65.81,65.71,65.74,61823,61.0974548590162,61.1346131104129,61.0417174819211,61.0695861704687,66551.0325983728,0.0,1.0
2019-11-26,65.91,66.18,65.83,66.18,1956,61.2275087389046,61.4783269358323,61.1531922361112,61.4783269358323,2105.58885467249,0.0,1.0
2019-11-27,66.32,66.32,65.91,65.92,2983,61.6083808157207,61.6083808157207,61.2275087389046,61.2367983017538,3211.1306510675,0.0,1.0
2019-11-29,65.69,65.69,65.69,65.69,3,61.0231383562228,61.0231383562228,61.0231383562228,61.0231383562228,3.22943075870014,0.0,1.0
2019-12-02,65.2,65.55,65.2,65.37,2814,60.5679497766133,60.8930844763344,60.5679497766133,60.7258723450492,3029.20605166073,0.0,1.0
2019-12-03,64.79,64.79,64.34,64.34,2641,60.1870776997972,60.1870776997972,59.7690473715843,59.7690473715843,2842.97554457569,0.0,1.0
2019-12-04,65.32,65.63,65.32,65.61,7202,60.6794245308034,60.9674009791278,60.6794245308034,60.9488218534294,7752.78677471946,0.0,1.0
2019-12-05,65.41,65.42,65.26,65.26,1376,60.7630305964459,60.7723201592951,60.6236871537083,60.6236871537083,1481.2322413238,0.0,1.0
2019-12-06,66.16,66.22,66.16,66.19,705,61.459747810134,61.515485187229,61.459747810134,61.4876164986815,758.916228294532,0.0,1.0
2019-12-09,65.99,66.34,65.99,66.34,651,61.301825241698,61.6269599414191,61.301825241698,61.6269599414191,700.78647463793,0.0,1.0
2019-12-10,65.84,65.84,65.84,65.84,261,61.1624817989604,61.1624817989604,61.1624817989604,61.1624817989604,280.960476006912,0.0,1.0
2019-12-11,66.01,66.04,66.01,66.04,414,61.3204043673964,61.3482730559439,61.3204043673964,61.3482730559439,445.661444700619,0.0,1.0
2019-12-12,66.87,67.03,66.5,66.52,3392,62.1193067724253,62.2679397780121,61.7755929470059,61.7941720727042,3651.40971117029,0.0,1.0
2019-12-13,66.36,66.38,66.36,66.38,140,61.6455390671174,61.6641181928158,61.6455390671174,61.6641181928158,150.70676873934,0.0,1.0
2019-12-16,66.85,67.17,66.85,67.14,719,62.100727646727,62.3979936579005,62.100727646727,62.370124969353,773.986905168466,0.0,1.0
2019-12-17,67.13,67.21,67.11,67.11,1972,62.3608354065038,62.4351519092972,62.3422562808055,62.3422562808055,2122.81248538556,0.0,1.0
2019-12-18,67.31,67.31,67.31,67.31,206,62.528047537789,62.528047537789,62.528047537789,62.528047537789,221.754245430743,0.0,1.0
2019-12-19,67.5,67.58,67.33,67.33,945,62.7045492319233,62.7788657347167,62.5466266634873,62.5466266634873,1017.27068899054,0.0,1.0
2019-12-20,67.81,67.94,67.8,67.89,1052,62.9925256802477,63.1132899972869,62.9832361173985,63.066842183041,1132.45371938418,0.0,1.0
2019-12-23,67.6,67.6,67.36,67.36,704,62.9730175982644,62.9730175982644,62.7494447547202,62.7494447547202,755.72684643449,0.189,1.0
2019-12-24,67.57,67.63,67.57,67.62,236,62.9450709928214,63.0009642037074,62.9450709928214,62.9916486685597,253.340249657016,0.0,1.0
2019-12-26,67.67,67.67,67.66,67.66,364,63.0382263442981,63.0382263442981,63.0289108091504,63.0289108091504,390.745130826924,0.0,1.0
2019-12-27,67.43,67.77,67.43,67.77,1177,62.814653500754,63.1313816957748,62.814653500754,63.1313816957748,1263.48082138266,0.0,1.0
2019-12-30,67.39,67.73,67.35,67.73,1360,62.7773913601633,63.0941195551841,62.7401292195726,63.0941195551841,1459.92686243026,0.0,1.0
2019-12-31,67.49,67.73,67.3,67.3,2494,62.87054671164,63.0941195551841,62.6935515438342,62.6935515438342,2677.24823154491,0.0,1.0
2020-01-02,67.45,67.77,67.06,67.77,1678,62.8332845710493,63.1313816957748,62.4699787002901,63.1313816957748,1801.29211408675,0.0,1.0
2020-01-03,67.2,67.22,66.88,67.06,3982,62.6003961923575,62.6190272626528,62.302299067632,62.4699787002901,4274.57997514508,0.0,1.0
2020-01-06,67.14,67.14,66.94,66.94,424,62.5445029814715,62.5445029814715,62.358192278518,62.358192278518,455.153668875318,0.0,1.0
2020-01-07,67.07,67.14,67.03,67.04,1299,62.4792942354377,62.5445029814715,62.4420320948471,62.4513476299947,1394.44484874773,0.0,1.0
2020-01-08,67.13,67.4,67.03,67.11,2904,62.5351874463238,62.7867068953109,62.4420320948471,62.5165563760284,3117.37324154227,0.0,1.0
2020-01-09,67.14,67.3,67.09,67.3,2425,62.5445029814715,62.6935515438342,62.4979253057331,62.6935515438342,2603.17841278926,0.0,1.0
2020-01-10,66.85,67.13,66.77,66.77,4502,62.274352462189,62.5351874463238,62.1998281810076,62.1998281810076,4832.78730489783,0.0,1.0
2020-01-13,67.39,67.39,67.02,67.02,3055,62.7773913601633,62.7773913601633,62.4327165596994,62.4327165596994,3279.4680622974,0.0,1.0
2020-01-14,67.61,67.88,67.26,67.39,3693,62.982333133412,63.2338525823992,62.6562894032435,62.7773913601633,3964.34551687866,0.0,1.0
2020-01-15,67.64,67.97,67.64,67.74,12840,63.0102797388551,63.3176923987283,63.0102797388551,63.1034350903318,13783.4271423563,0.0,1.0
2020-01-16,68.45,68.56,68.36,68.43,6385,63.7648380858165,63.8673089724409,63.6809982694875,63.7462070155212,6854.14192398327,0.0,1.0
2020-01-17,68.31,68.89,68.25,68.89,2898,63.6344205937491,64.1747216323141,63.5785273828631,64.1747216323141,3110.93238773743,0.0,1.0
2020-01-21,67.69,67.91,67.68,67.72,2554,63.0568574145934,63.2617991878422,63.0475418794458,63.0848040200364,2741.65676959331,0.0,1.0
2020-01-22,67.65,68.04,67.61,68.04,13651,63.0195952740027,63.382901144762,62.982333133412,63.382901144762,14654.0158816438,0.0,1.0
2020-01-23,67.79,67.85,67.07,67.07,10492,63.1500127660702,63.2059059769562,62.4792942354377,62.4792942354377,11262.9063533958,0.0,1.0
2020-01-24,66.93,67.48,66.64,67.48,2833,62.3488767433703,62.8612311764923,62.0787262240878,62.8612311764923,3041.15647151834,0.0,1.0
2020-01-27,65.98,66.27,65.84,65.84,2740,61.4639009043415,61.734051423624,61.3334834122741,61.3334834122741,2941.32323754333,0.0,1.0
2020-01-28,66.66,66.78,66.3,66.3,8016,62.0973572943832,62.2091437161553,61.761998029067,61.761998029067,8604.98068326544,0.0,1.0
2020-01-29,66.3,66.71,66.3,66.71,12347,61.761998029067,62.1439349701215,61.761998029067,62.1439349701215,13254.2036547254,0.0,1.0
2020-01-30,66.2869,66.2869,65.66,65.92,1598,61.7497946780235,61.7497946780235,61.165803779616,61.4080076934554,1715.41406335556,0.0,1.0
2020-01-31,64.93,65.41,64.81,65.41,1977,60.4857697138359,60.9329154009242,60.3739832920638,60.9329154009242,2122.26132869458,0.0,1.0
2020-02-03,65.56,65.83,65.54,65.82,18478,61.0726484281392,61.3241678771264,61.0540173578439,61.3148523419787,19835.6827676371,0.0,1.0
2020-02-04,66.48,66.78,65.79,65.79,30151,61.9296776617251,62.2091437161553,61.2869057365357,61.2869057365357,32366.3638449521,0.0,1.0
2020-02-05,67.4527,67.5,67.06,67.31,8870,62.8357997655392,62.8798622467877,62.4699787002901,62.7028670789819,9521.72887482092,0.0,1.0
2020-02-06,67.13,67.47,67.13,67.47,6614,62.5351874463238,62.8519156413446,62.5351874463238,62.8519156413446,7099.9678442013,0.0,1.0
2020-02-07,66.39,66.83,66.37,66.83,42065,61.845837845396,62.2557213918936,61.8272067751007,62.2557213918936,45155.752550095,0.0,1.0
2020-02-10,66.77,66.77,66.53,66.63,6844,62.1998281810076,62.1998281810076,61.9762553374634,62.0694106889402,7346.86724005348,0.0,1.0
2020-02-11,67.35,67.59,67.35,67.5,2795,62.7401292195726,62.9637020631167,62.7401292195726,62.8798622467877,3000.36439742102,0.0,1.0
2020-02-12,67.86,67.87,67.68,67.76,2381,63.2152215121039,63.2245370472515,63.0475418794458,63.1220661606271,2555.9454848871,0.0,1.0
2020-02-13,68.0,68.1,67.62,67.66,10584,63.3456390041713,63.438794355648,62.9916486685597,63.0289108091504,11361.6661117367,0.0,1.0
2020-02-14,67.81,68.01,67.64,68.01,1383,63.1686438363655,63.3549545393189,63.0102797388551,63.3549545393189,1484.61680201548,0.0,1.0
2020-02-18,67.53,67.64,67.19,67.28,2555,62.9078088522307,63.0102797388551,62.5910806572098,62.6749204735389,2742.73024522745,0.0,1.0
2020-02-19,67.92,68.14,67.56,67.56,6249,63.2711147229899,63.4760564962387,62.9357554576737,62.9357554576737,6708.14923774024,0.0,1.0
2020-02-20,68.18,68.18,67.55,67.55,3809,63.5133186368294,63.5133186368294,62.926439922526,62.926439922526,4088.86869043888,0.0,1.0
2020-02-21,67.45,67.5,67.45,67.5,616,62.8332845710493,62.8798622467877,62.8332845710493,62.8798622467877,661.260990630179,0.0,1.0
2020-02-24,65.41,65.73,64.42,64.42,5419,60.9329154009242,61.2310125256497,60.0106774213046,60.0106774213046,5817.16446140412,0.0,1.0
2020-02-25,62.96,64.45,62.85,64.27,4808,58.6506092897445,60.0386240267476,58.5481384031201,59.8709443940895,5161.27084894464,0.0,1.0
2020-02-26,61.68,63.38,61.67,63.37,11624,57.4582207908424,59.0418617659467,57.4489052556947,59.032546230799,12478.0807712422,0.0,1.0
2020-02-27,59.82,60.79,59.69,60.19,11796,55.7255312533754,56.6291381626996,55.6044292964556,56.0702060538392,12662.7185803143,0.0,1.0
2020-02-28,58.28,58.75,56.39,56.39,4239,54.2909388406338,54.7287689925744,52.5303026977238,52.5303026977238,4550.46321311904,0.0,1.0
2020-03-02,60.42,60.42,57.95,59.3,6899,56.2844633622357,56.2844633622357,53.9835261807607,55.2411234256964,7405.90839993118,0.0,1.0
2020-03-03,58.99,60.73,58.36,59.87,22947,54.9523418361186,56.5732449518135,54.3654631218152,55.7721089291137,24633.0453766083,0.0,1.0
2020-03-04,60.8,60.8,59.54,59.68,10509,56.6384536978472,56.6384536978472,55.4646962692405,55.595113761308,11281.1554391762,0.0,1.0
2020-03-05,58.37,59.25,57.88,59.09,3448,54.3747786569629,55.1945457499581,53.918317434727,55.0454971875953,3701.34398651438,0.0,1.0
2020-03-06,57.48,57.48,56.24,56.69,9695,53.5456960288201,53.5456960288201,52.3905696705087,52.809768752154,10407.3462729863,0.0,1.0
2020-03-09,51.99,55.06,50.17,52.42,5300,48.431467232748,51.2913365230834,46.7360398358717,48.8320352440979,5689.42086094148,0.0,1.0
2020-03-10,53.85,53.85,51.27,53.47,12778,50.164156770215,50.164156770215,47.7607487021156,49.8101664346035,13716.8716530397,0.0,1.0
2020-03-11,50.31,52.02,49.57,51.98,16382,46.8664573279391,48.459413838191,46.1771077270113,48.4221516976003,17585.6778384798,0.0,1.0
2020-03-12,45.03,46.98,39.41,45.69,34304,41.9478547699681,43.7643841237642,36.7125240169763,42.5626800897145,36824.5081535352,0.0,1.0
2020-03-13,48.38,48.38,44.59,48.25,9806,45.0685590444383,45.0685590444383,41.5379712234705,44.9474570875186,10526.5020683759,0.0,1.0
2020-03-16,42.43,44.76,41.26,41.26,7059,39.5258156315733,41.696335320981,38.4358980192957,38.4358980192957,7577.66450139357,0.0,1.0
2020-03-17,45.02,45.02,41.64,43.32,9126,41.9385392348205,41.9385392348205,38.7898883549072,40.3548982597162,9796.53863716072,0.0,1.0
2020-03-18,39.65,41.95,38.69,41.94,5964,36.9360968605205,39.0786699444851,36.0418054863439,39.0693544093374,6402.20868201036,0.0,1.0
2020-03-19,42.18,42.28,38.9,38.9,11316,39.2929272528815,39.3860826043583,36.237431724445,36.237431724445,12147.4502759271,0.0,1.0
2020-03-20,39.98,42.9,39.98,41.18,21177,37.2435095203936,39.9636457835139,37.2435095203936,38.3613737381143,22732.9935041807,0.0,1.0
2020-03-23,38.6,39.52,37.42,39.52,24049,36.2786809140789,37.1433541379378,35.1696435182599,37.1433541379378,25587.7936190274,0.34428,1.0
2020-03-24,40.96,42.16,39.98,39.98,22549,38.4967557057169,39.6245903455328,37.5756907498672,37.5756907498672,23991.814974238,0.0,1.0
2020-03-25,43.78,44.81,42.35,43.31,2670,41.1471671092843,42.1152251751263,39.8031641635037,40.7054318753564,2840.8419877252,0.0,1.0
2020-03-26,45.97,45.97,43.83,43.83,10708,43.2054653269484,43.2054653269484,41.1941602192767,41.1941602192767,11393.1595522702,0.0,1.0
2020-03-27,44.4,45.01,43.7,43.7,9680,41.7298816731892,42.3031976150957,41.0719781332966,41.0719781332966,10299.3821877078,0.0,1.0
2020-03-30,45.43,45.62,43.84,43.87,155000,42.6979397390312,42.8765135570021,41.2035588412751,41.2317547072705,164917.793294908,0.0,1.0
2020-03-31,44.95,45.83,44.82,45.82,42302,42.2468058831049,43.0738846189699,42.1246237971248,43.0644859969714,45008.7257545884,0.0,1.0
2020-04-01,42.32,43.59,41.82,42.97,52250,39.7749682975083,40.9685932913135,39.305037197585,40.3858787274086,55593.2561268319,0.0,1.0
2020-04-02,42.77,43.92,41.7,43.92,11772,40.1979062874393,41.2787478172629,39.1922537336034,41.2787478172629,12525.2404043075,0.0,1.0
2020-04-03,42.13,43.1,40.83,43.1,7709,39.5963944795374,40.5080608133886,38.3745736197369,40.5080608133886,8202.26624845451,0.0,1.0
2020-04-06,45.11,45.11,43.96,44.39,5503,42.3971838350803,42.3971838350803,41.3163423052567,41.7204830511908,5855.11365485084,0.0,1.0
2020-04-07,45.86,47.4,45.76,47.4,2613,43.1020804849653,44.549468272729,43.0080942649806,44.549468272729,2780.19479922319,0.0,1.0
2020-04-08,47.86,48.42,46.31,46.32,4530,44.9818048846585,45.5081277165726,43.5250184748962,43.5344170968947,4819.85550726409,0.0,1.0
2020-04-09,49.3,50.0,48.76,50.0,17670,46.3352064524376,46.9931099923302,45.8276808645204,46.9931099923302,18800.6284356195,0.0,1.0
2020-04-13,47.94,49.46,47.67,49.46,4475,45.0569938606462,46.485584404413,44.8032310666876,46.485584404413,4761.33629028848,0.0,1.0
2020-04-14,49.29,50.25,48.42,50.25,38054,46.3258078304391,47.2280755422919,45.5081277165726,47.2280755422919,40488.9142325448,0.0,1.0
2020-04-15,46.98,47.77,46.7,47.53,21920,44.1547261487935,44.8972172866723,43.8915647328364,44.6716503587091,23322.5679291896,0.0,1.0
2020-04-16,46.77,47.48,45.87,46.08,22424,43.9573550868257,44.6246572487168,43.1114791069637,43.3088501689315,23858.8167538388,0.0,1.0
2020-04-17,48.78,49.65,48.0,49.22,42553,45.8464781085174,46.6641582223839,45.113385592637,46.2600174764499,45275.7861811498,0.0,1.0
2020-04-20,47.97,48.88,46.9,48.73,35358,45.0851897266416,45.940464328502,44.0795371728057,45.799484998525,37620.4086149765,0.0,1.0
2020-04-21,47.18,47.92,46.66,47.92,9156,44.3426985887628,45.0381966166493,43.8539702448426,45.0381966166493,9741.8536477947,0.0,1.0
2020-04-22,47.89,48.64,46.52,48.64,6134,45.0100007506539,45.7148974005388,43.722389536864,45.7148974005388,6526.48867142559,0.0,1.0
2020-04-23,47.81,48.51,47.01,48.34,4680,44.9348117746661,45.5927153145588,44.1829220147889,45.4329387405849,4979.45337174304,0.0,1.0
2020-04-24,48.41,48.75,47.57,47.57,7928,45.4987290945741,45.818282242522,44.709244846703,44.709244846703,8435.27913059376,0.0,1.0
2020-04-27,50.86,50.86,48.77,48.77,3998,47.8013914841983,47.8013914841983,45.8370794865189,45.8370794865189,4253.81508124544,0.0,1.0
2020-04-28,51.96,53.84,51.11,53.84,15538,48.8352399040296,50.6021808397412,48.0363570341599,50.6021808397412,16532.2107884921,0.0,1.0
2020-04-29,55.35,55.72,52.82,52.82,8121,52.0213727615095,52.3691217754528,49.6435213958976,49.6435213958976,8640.62838289001,0.0,1.0
2020-04-30,53.01,54.22,52.37,53.9,16730,49.8220952138685,50.9593284756829,49.2205834059667,50.658572571732,17800.4818182182,0.0,1.0
2020-05-01,50.51,51.09,49.99,50.48,7671,47.472439714252,48.017559790163,46.9837113703317,47.4442438482566,8161.83478945316,0.0,1.0
2020-05-04,50.7,50.7,49.46,50.62,2264,47.6510135322228,47.6510135322228,46.485584404413,47.5758245562351,2408.86376786886,0.0,1.0
2020-05-05,51.29,52.18,51.29,51.69,1503,48.2055322301323,49.0420095879958,48.2055322301323,48.581477110071,1599.17060207901,0.0,1.0
2020-05-06,50.29,51.31,50.24,50.81,10840,47.2656700302857,48.2243294741293,47.2186769202934,47.754398374206,11533.6056730117,0.0,1.0
2020-05-07,51.43,51.89,51.3,51.42,2147,48.3371129381108,48.7694495500403,48.2149308521308,48.3277143161124,2284.37743357528,0.0,1.0
2020-05-08,53.7,53.7,51.67,51.98,1950,50.4706001317626,50.4706001317626,48.562679866074,48.8540371480265,2074.77223822627,0.0,1.0
2020-05-11,53.29,53.83,52.34,53.83,19946,50.0852566298255,50.5927822177427,49.1923875399713,50.5927822177427,21222.2600326467,0.0,1.0
2020-05-12,51.11,54.45,51.11,54.45,1588,48.0363570341599,51.1754967816476,48.0363570341599,51.1754967816476,1689.60939195042,0.0,1.0
2020-05-13,48.89,49.84,48.41,49.84,4383,45.9498629505005,46.8427320403548,45.4987290945741,46.8427320403548,4663.44960007472,0.0,1.0
2020-05-14,49.39,49.39,46.78,47.4,19908,46.4197940504238,46.4197940504238,43.9667537088241,44.549468272729,21181.8285736454,0.0,1.0
2020-05-15,50.04,50.12,48.26,48.26,7642,47.0307044803241,47.1058934563118,45.3577497645971,45.3577497645971,8130.97920232057,0.0,1.0
2020-05-18,53.68,53.68,51.84,51.84,4677,50.4518028877657,50.4518028877657,48.722456440048,48.722456440048,4976.26141445346,0.0,1.0
2020-05-19,53.02,53.67,53.02,53.67,1355,49.831493835867,50.4424042657672,49.831493835867,50.4424042657672,1441.70070912645,0.0,1.0
2020-05-20,54.2,54.37,53.14,53.14,3257,50.940531231686,51.1003078056599,49.9442772998485,49.9442772998485,3465.40163071946,0.0,1.0
2020-05-21,54.45,54.68,54.24,54.24,8192,51.1754967816476,51.3916650876123,50.9781257196798,50.9781257196798,8716.1713720767,0.0,1.0
2020-05-22,54.36,54.36,53.89,54.07,6545,51.0909091836614,51.0909091836614,50.6491739497335,50.8183491457059,6963.7868200979,0.0,1.0
2020-05-26,56.86,57.15,56.54,56.85,4945,53.4405646832779,53.7131247212334,53.139808779327,53.4311660612794,5261.40959898917,0.0,1.0
2020-05-27,58.49,58.49,56.81,58.48,3724,54.9725400690279,54.9725400690279,53.3935715732856,54.9631414470294,3962.28298213057,0.0,1.0
2020-05-28,57.57,58.48,57.35,58.16,6323,54.107866845169,54.9631414470294,53.9010971612027,54.6623855430785,6727.58198066906,0.0,1.0
2020-05-29,56.97,57.28,56.22,56.54,2404,53.543949525261,53.8353068072135,52.8390528753761,53.139808779327,2557.82177471587,0.0,1.0
2020-06-01,57.91,58.03,57.29,57.55,8635,54.4274199931168,54.5402034570984,53.8447054292119,54.0890696011721,9187.51706517119,0.0,1.0
2020-06-02,58.39,58.69,58.24,58.66,2478,54.8785538490432,55.1605125089972,54.7375745190662,55.1323166430018,2636.55672119215,0.0,1.0
2020-06-03,60.43,60.66,60.15,60.15,3831,56.7958727367303,57.012041042695,56.5327113207732,56.5327113207732,4076.12945879221,0.0,1.0
2020-06-04,60.9,60.9,60.19,60.76,1724,57.2376079706582,57.2376079706582,56.5703058087671,57.1060272626797,1834.31145574466,0.0,1.0
2020-06-05,63.59,64.49,62.6,64.35,3091,59.7658372882456,60.6117132681075,58.8353737103974,60.480132560129,3288.77999402943,0.0,1.0
2020-06-08,65.49,65.49,64.8,64.81,23661,61.5515754679541,61.5515754679541,60.90307055006,60.9124691720584,25174.9671429085,0.0,1.0
2020-06-09,63.58,64.2,57.51,63.9,53458,59.7564386662471,60.339153230152,54.0514751131782,60.057194570198,56878.5509287691,0.0,1.0
2020-06-10,61.3,62.85,61.0,62.85,16076,57.6135528505968,59.0703392603591,57.3315941906429,59.0703392603591,17104.63512909,0.0,1.0
2020-06-11,56.11,58.69,56.08,56.08,9385,52.735668033393,55.1605125089972,52.7074721673976,52.7074721673976,9985.50638756589,0.0,1.0
2020-06-12,57.89,58.67,56.34,58.42,20073,54.4086227491199,55.1417152650003,52.9518363393577,54.9067497150386,21357.3862245722,0.0,1.0
2020-06-15,58.63,58.67,55.17,55.17,6144,55.1041207770064,55.1417152650003,51.8521975655372,51.8521975655372,6537.12852905752,0.0,1.0
2020-06-16,59.97,60.44,59.19,60.24,6946,56.3635361248009,56.8052713587288,55.6304436089205,56.6172989187594,7390.44511113827,0.0,1.0
2020-06-17,59.09,59.73,59.09,59.46,6366,55.5364573889358,56.1379691968377,55.5364573889358,55.8842064028791,6773.33336848637,0.0,1.0
2020-06-18,58.89,58.97,58.86,58.86,1210,55.3484849489665,55.4236739249542,55.3202890829711,55.3202890829711,1287.42277346348,0.0,1.0
2020-06-19,58.46,59.71,58.46,59.71,4020,54.9443442030325,56.1191719528407,54.9443442030325,56.1191719528407,4277.22276803568,0.0,1.0
2020-06-22,58.38,58.44,57.59,58.41,6270,55.0223245697537,55.0788737214184,54.2777607395019,55.0505991455861,6652.61969322934,0.16297,1.0
2020-06-23,58.57,59.57,58.57,59.57,6100,55.2013968833586,56.143882744437,55.2013968833586,56.143882744437,6472.24563456124,0.0,1.0
2020-06-24,56.27,57.53,56.09,57.38,2584,53.0336794028784,54.2212115878372,52.8640319478843,54.0798387086754,2741.68569175512,0.0,1.0
2020-06-25,56.91,56.91,56.03,56.15,20077,53.6368703539686,53.6368703539686,52.8074827962196,52.920581099549,21302.1763287026,0.0,1.0
2020-06-26,55.68,56.33,55.68,56.33,783,52.4776127448422,53.0902285545431,52.4776127448422,53.0902285545431,830.781693747778,0.0,1.0
2020-06-29,57.1522,57.3636,55.86,56.43,4945,53.8651404295218,54.0643819405537,52.6472601998363,53.184477140651,5246.76305949267,0.0,1.0
2020-06-30,57.96,58.07,57.71,57.76,3564,54.6264805081008,54.7301539528195,54.3908590428313,54.4379833358852,3781.48908878299,0.0,1.0
2020-07-01,57.36,58.23,57.36,58.23,4448,54.0609889914538,54.880951690592,54.0609889914538,54.880951690592,4719.43419385711,0.0,1.0
2020-07-02,57.58,58.53,57.58,58.53,7080,54.2683358808911,55.1636974489155,54.2683358808911,55.1636974489155,7512.0490315891,0.0,1.0
2020-07-06,58.29,58.52,58.1,58.44,2546,54.9375008422567,55.1542725903047,54.7584285286518,55.0788737214184,2701.36678452343,0.0,1.0
2020-07-07,57.04,58.44,57.04,58.44,12700,53.7593935159088,55.0788737214184,53.7593935159088,55.0788737214184,13475.0032063816,0.0,1.0
2020-07-08,57.32,57.32,56.9,57.31,9514,54.0232895570107,54.0232895570107,53.6274454953578,54.0138646983999,10094.5811421665,0.0,1.0
2020-07-09,56.21,56.47,55.69,55.69,1406,52.9771302512137,53.2221765750941,52.487037603453,52.487037603453,1491.79956757264,0.0,1.0
2020-07-10,57.27,57.27,56.38,56.81,1688,53.9761652639568,53.9761652639568,53.1373528475971,53.5426217678608,1791.00830018678,0.0,1.0
2020-07-13,56.91,58.11,56.83,57.29,3300,53.6368703539686,54.7678533872626,53.5614714850823,53.9950149811784,3501.37878591017,0.0,1.0
2020-07-14,57.63,57.63,56.87,57.14,9797,54.315460173945,54.315460173945,53.5991709195254,53.8536421020166,10394.8508986551,0.0,1.0
2020-07-15,59.75,59.75,58.41,58.41,13509,56.3135301994311,56.3135301994311,55.0505991455861,55.0505991455861,14333.3715208668,0.0,1.0
2020-07-16,59.5,59.73,58.9,58.9,5426,56.0779087341615,56.2946804822095,55.5124172175145,55.5124172175145,5757.11554313594,0.0,1.0
2020-07-17,59.52,59.68,59.24,59.24,5257,56.0967584513831,56.2475561891556,55.8328624102811,55.8328624102811,5577.80250834236,0.0,1.0
2020-07-20,58.95,59.8,58.95,59.8,947,55.5595415105684,56.360654492485,55.5595415105684,56.360654492485,1004.78960916877,0.0,1.0
2020-07-21,59.89,60.39,59.6,60.06,5816,56.445478219982,56.9167211505212,56.1721573202693,56.6057008163654,6170.91485419806,0.0,1.0
2020-07-22,60.3747,60.3747,59.41,59.41,4330,56.9023011168467,56.9023011168467,55.9930850066644,55.9930850066644,4594.23337666396,0.0,1.0
2020-07-23,60.4984,60.78,59.91,59.91,1815,57.0188866178621,57.2842906363418,56.4643279372036,56.4643279372036,1925.7583322506,0.0,1.0
2020-07-24,59.9533,60.53,59.86,60.53,5001,56.5051375749883,57.0486691710722,56.4172036441497,57.0486691710722,5306.18039646569,0.0,1.0
2020-07-27,60.3637,60.59,59.95,60.59,1627,56.8919337723749,57.1052183227369,56.5020273716468,57.1052183227369,1726.28584384117,0.0,1.0
2020-07-28,59.8282,60.22,59.8282,59.97,1780,56.3872325937674,56.7564985541379,56.3872325937674,56.5208770888683,1888.62249664246,0.0,1.0
2020-07-29,61.12,61.28,60.57,60.6555,25043,57.6047358291084,57.7555335668809,57.0863686055153,57.1669511466375,26571.2208895602,0.0,1.0
2020-07-30,60.4837,60.58,60.393,60.393,1185,57.0050320757043,57.0957934641261,56.9195486081045,56.9195486081045,1257.31329130411,0.0,1.0
2020-07-31,59.95,59.95,59.17,59.931,1518,56.5020273716468,56.5020273716468,55.7668884000056,56.4841201402863,1610.63424151868,0.0,1.0
2020-08-03,60.7024,60.7024,60.2204,60.2204,726,57.2111537335221,57.2111537335221,56.7568755484823,56.7568755484823,770.303332900238,0.0,1.0
2020-08-04,61.0744,61.0744,60.8839,60.885,746,57.5617584738432,57.5617584738432,57.3822149173078,57.383251651755,791.523810390604,0.0,1.0
2020-08-05,62.0022,62.0022,61.575,61.5932,1279,58.4361968557517,58.4361968557517,58.0335668958991,58.0507201385707,1357.04953550882,0.0,1.0
2020-08-06,61.8281,61.8281,61.775,61.775,130,58.272110067338,58.272110067338,58.2220640681147,58.2220640681147,137.933103687371,0.0,1.0
2020-08-07,62.7555,62.7555,61.7694,61.7694,3178,59.146171454902,59.146171454902,58.2167861472927,58.2167861472927,3371.93387321895,0.0,1.0
2020-08-10,63.4224,63.595,63.4224,63.5611,996,59.7747152756552,59.9373883352773,59.7747152756552,59.9054380645868,1056.77977902016,0.0,1.0
2020-08-11,63.4552,64.33,63.4552,64.2573,1399,59.8056288118986,60.6301154431699,59.8056288118986,60.5615967210695,1484.37240045101,0.0,1.0
2020-08-12,63.85,64.1584,63.45,64.0159,5249,60.1777222298523,60.4683848694089,59.800727885421,60.3340806342052,5569.31431734622,0.0,1.0
2020-08-13,63.5,64.05,63.386,64.05,1928,59.8478521784749,60.366219402068,59.7404087903119,60.366219402068,2045.65403007116,0.0,1.0
2020-08-14,63.5086,63.5086,63.5086,63.5086,232,59.8559575568801,59.8559575568801,59.8559575568801,59.8559575568801,246.157538888231,0.0,1.0
2020-08-17,63.4653,63.8,63.4653,63.625,4701,59.8151479190955,60.1305979367984,59.8151479190955,59.9656629111097,4987.87323411022,0.0,1.0
2020-08-18,62.7212,63.43,62.7212,63.12,1836,59.1138441898671,59.7818781681994,59.1138441898671,59.4897075512651,1948.03983361548,0.0,1.0
2020-08-19,62.578,63.07,62.578,63.0195,58475,58.9788802145606,59.4425832582112,58.9788802145606,59.3949877222267,62043.3710624538,0.0,1.0
2020-08-20,62.24,62.73,62.065,62.73,2620,58.6603199935162,59.1221380654445,58.4953849678274,59.1221380654445,2779.88255123777,0.0,1.0
2020-08-21,61.873,61.99,61.7654,61.99,4918,58.3144276825004,58.4246985282466,58.2130162038484,58.4246985282466,5218.11541488068,0.0,1.0
2020-08-24,62.9686,62.9686,62.28,62.71,5883,59.3470151918978,59.3470151918978,58.6980194279593,59.103288348223,6242.00345379078,0.0,1.0
2020-08-25,63.01,63.63,62.7519,63.63,1461,59.3860341065465,59.9703753404151,59.1427785058022,59.9703753404151,1550.15588067114,0.0,1.0
2020-08-26,62.6172,62.6999,62.5715,62.6,3127,59.0158256603149,59.0937692410261,58.9727540564636,58.9996149035044,3317.82165561852,0.0,1.0
2020-08-27,63.0541,63.12,62.83,62.98,2869,59.42759773302,59.4897075512651,59.2163866515524,59.3577595307141,3044.07749599282,0.0,1.0
2020-08-28,63.4118,63.4118,63.0001,63.0201,23776,59.7647249255278,59.7647249255278,59.3767034965218,59.3955532137434,25226.9036405455,0.0,1.0
2020-08-31,62.6676,63.25,62.6676,63.25,29897,59.0633269477133,59.6122307132053,59.0633269477133,59.6122307132053,31721.4307764717,0.0,1.0
2020-09-01,62.9871,63.0599,62.04,62.32,14966,59.3644511803278,59.4330641510143,58.4718228213005,58.7357188624024,15879.2833060399,0.0,1.0
2020-09-02,63.9023,63.9023,63.2501,63.2501,12522,60.2270142403867,60.2270142403867,59.6123249617914,59.6123249617914,13286.1409567173,0.0,1.0
2020-09-03,62.1445,63.86,62.024,63.23,6127,58.5703125937832,60.1871470884631,58.4567430475232,59.5933809959837,6500.89327917322,0.0,1.0
2020-09-04,62.181,62.92,60.95,62.31,8644,58.6047133277125,59.3012103790494,57.4445132327251,58.7262940037916,9171.49037133563,0.0,1.0
2020-09-08,60.74,61.39,60.67,61.175,2466,57.2465912018986,57.8592070115996,57.1806171916232,57.6565725514677,2616.48487456197,0.0,1.0
2020-09-09,61.3756,61.4184,61.02,61.1,1940,57.8456352152,57.8859736100542,57.5104872430006,57.5858861118869,2058.38631656538,0.0,1.0
2020-09-10,60.6879,61.9,60.6879,61.9,6941,57.1974876885365,58.3398748007495,57.1974876885365,58.3398748007495,7364.56671303106,0.0,1.0
2020-09-11,60.4644,60.86,60.22,60.8336,4286,56.9868420985854,57.359689505228,56.7564985541379,57.3348078784956,4547.54832618516,0.0,1.0
2020-09-14,61.8016,61.8016,61.7375,61.7375,413,58.2471341920194,58.2471341920194,58.1867208483243,58.1867208483243,438.202860176031,0.0,1.0
2020-09-15,61.6679,62.1531,61.6679,61.88,1000,58.1211238323932,58.5784179721885,58.1211238323932,58.321025083528,1061.02387451824,0.0,1.0
2020-09-16,62.17,62.57,62.16,62.57,2088,58.5943459832407,58.971340327672,58.5849211246299,58.971340327672,2215.41784999407,0.0,1.0
2020-09-17,61.7703,61.7703,61.5846,61.5846,435,58.2176343845677,58.2176343845677,58.0426147601654,58.0426147601654,461.545385415432,0.0,1.0
2020-09-18,60.9971,61.502,60.9971,61.502,679,57.4889043167819,57.9647654280403,57.4889043167819,57.9647654280403,720.435210797881,0.0,1.0
2020-09-21,59.048,59.048,58.6346,58.6346,3804,55.8314486814895,55.8314486814895,55.4405680270232,55.4405680270232,4023.15535965075,0.1905,1.0
2020-09-22,59.3213,59.3684,58.8,59.14,4648,56.0898610735206,56.1343953715984,55.5969581098696,55.9184371193485,4915.77973492551,0.0,1.0
2020-09-23,57.8557,59.22,57.8557,59.22,3560,54.7040974373671,55.9940792392259,54.7040974373671,55.9940792392259,3765.09807580354,0.0,1.0
2020-09-24,57.922,57.922,57.0,57.0027,897,54.7667858442155,54.7667858442155,53.8950104126287,53.8975633341746,948.677801684205,0.0,1.0
2020-09-25,58.6378,58.6378,57.89,57.89,597,55.4435937118183,55.4435937118183,54.7365289962645,54.7365289962645,631.394255970424,0.0,1.0
2020-09-28,60.0696,60.0814,59.7624,59.7624,960,56.7973985523236,56.8085557650055,56.5069328119944,56.5069328119944,1015.3073462841,0.0,1.0
2020-09-29,59.604,59.604,59.4932,59.4932,892,56.3571614146372,56.3571614146372,56.2523970786071,56.2523970786071,943.389742588977,0.0,1.0
2020-09-30,59.9692,60.465,59.9692,60.14,2898,56.7024676918775,57.1712597298175,56.7024676918775,56.8639636178156,3064.95905159512,0.0,1.0
2020-10-01,60.5969,60.5969,60.1,60.14,1324,57.2959746749653,57.2959746749653,56.826142557877,56.8639636178156,1400.27804841682,0.0,1.0
2020-10-02,61.5683,61.5683,58.8,58.8,670,58.2144591155763,58.2144591155763,55.5969581098696,55.5969581098696,708.599918760778,0.0,1.0
2020-10-05,62.8314,62.93,62.5103,62.5103,1489,59.4087536357902,59.5019825485391,59.1051450771324,59.1051450771324,1574.7839985594,0.0,1.0
2020-10-06,62.6213,64.1207,62.43,62.43,17166,59.2100985184622,60.6278209502639,59.0292192993055,59.0292192993055,18154.9644857426,0.0,1.0
2020-10-07,63.8339,63.8339,63.8339,63.8339,125,60.3566439505035,60.3566439505035,60.3566439505035,60.3566439505035,132.201477380742,0.0,1.0
2020-10-08,64.585,64.585,64.585,64.585,193,61.0668289035022,61.0668289035022,61.0668289035022,61.0668289035022,204.119081075866,0.0,1.0
2020-10-09,64.5952,64.6972,64.5952,64.6922,887,61.0764732737866,61.1729169766302,61.0764732737866,61.1681893441379,938.101683493746,0.0,1.0
2020-10-12,65.0807,65.0807,65.0807,65.0807,72,61.5355263887924,61.5355263887924,61.5355263887924,61.5355263887924,76.1480509713075,0.0,1.0
2020-10-13,64.4167,64.605,64.4167,64.4861,5316,60.9076967938102,61.0857394334716,60.9076967938102,60.9733163328038,5622.2644300482,0.0,1.0
2020-10-14,64.1565,64.81,64.11,64.81,595,60.661670798909,61.2795723656573,60.6177038167303,61.2795723656573,629.279032332333,0.0,1.0
2020-10-15,64.7624,64.7624,63.66,63.66,1742,61.2345653043303,61.2345653043303,60.1922168924201,60.1922168924201,1842.35978877802,0.0,1.0
2020-10-16,64.6297,64.935,64.6297,64.935,977,61.1090939379837,61.3977631779657,61.1090939379837,61.3977631779657,1033.28674720788,0.0,1.0
2020-10-19,63.8022,64.885,63.8022,64.885,449,60.3266707605021,61.3504868530424,60.3266707605021,61.3504868530424,474.867706751626,0.0,1.0
2020-10-20,64.313,64.9599,64.05,64.05,5056,60.8096456959192,61.4213067877776,60.5609722268223,60.5609722268223,5347.28535709626,0.0,1.0
2020-10-21,64.0549,64.45,63.941,64.45,1976,60.5656053066648,60.9391828262092,60.4579098384894,60.9391828262092,2089.84095443477,0.0,1.0
2020-10-22,65.161,65.161,64.54,64.54,211,61.6114521666193,61.6114521666193,61.0242802110712,61.0242802110712,223.156093818693,0.0,1.0
2020-10-23,65.647,65.647,65.28,65.28,834,62.0709780448744,62.0709780448744,61.7239698199369,61.7239698199369,882.048257084311,0.0,1.0
2020-10-26,64.1296,64.68,63.5295,64.68,7176,60.6362361361003,61.1566539208566,60.0688256843701,61.1566539208566,7589.42241347364,0.0,1.0
2020-10-27,63.1875,63.41,63.1875,63.4,467,59.7454556218944,59.9558352678033,59.7454556218944,59.9463800028186,493.904719494452,0.0,1.0
2020-10-28,61.4099,61.966,61.4099,61.966,742,58.0646877182191,58.5904950040167,58.0646877182191,58.5904950040167,784.747969732085,0.0,1.0
2020-10-29,62.107,62.107,60.8,60.8,1242,58.7238142403006,58.7238142403006,57.488011106804,57.488011106804,1313.55387925505,0.0,1.0
2020-10-30,61.61,61.94,61.39,61.94,834,58.2538875705624,58.5659113150566,58.0458717408996,58.5659113150566,882.048257084311,0.0,1.0
2020-11-02,62.8342,62.8697,62.315,62.53,1567,59.4114011099859,59.4449673006815,58.9204837519817,59.1237719491522,1657.27772044498,0.0,1.0
2020-11-03,64.643,64.643,64.36,64.375,757,61.1216694404133,61.1216694404133,60.8540854413471,60.8682683388241,800.612147017775,0.0,1.0
2020-11-04,63.94,64.7404,62.94,62.94,2548,60.4569643119909,61.213763721364,59.5114378135237,59.5114378135237,2694.79491492905,0.0,1.0
2020-11-05,65.8419,65.9135,65.8419,65.865,812,62.2552611594256,62.3229608567159,62.2552611594256,62.2771028215402,858.780797065301,0.0,1.0
2020-11-06,65.4336,65.65,65.4336,65.65,285,61.8692026901015,62.0738146243698,61.8692026901015,62.0738146243698,301.419368428092,0.0,1.0
2020-11-09,68.7652,70.0,67.84,67.84,3447,65.0193187723947,66.186854892702,64.1445176560129,64.1445176560129,3645.58794025134,0.0,1.0
2020-11-10,69.6283,69.9782,68.77,68.77,14122,65.8354026932217,66.1662424150354,65.0238572995873,65.0238572995873,14935.5941085667,0.0,1.0
2020-11-11,69.2366,69.32,68.9709,68.9709,2835,65.4650399637721,65.5438968737443,65.2138135731294,65.2138135731294,2998.32950699523,0.0,1.0
2020-11-12,67.9182,68.7899,67.6562,68.6085,11256,64.218457828193,65.0426732769068,63.9707298855946,64.8711547700849,11904.4786351811,0.0,1.0
2020-11-13,69.6262,69.763,69.03,69.03,1608,65.8334170875749,65.9627651125652,65.2696941891888,65.2696941891888,1700.63980502587,0.0,1.0
2020-11-16,71.3185,71.3963,71.3185,71.3963,775,67.4335315809309,67.5070935425117,67.4335315809309,67.5070935425117,819.649159760601,0.0,1.0
2020-11-17,71.5644,71.5714,71.5457,71.5457,658,67.666036546904,67.6726552323933,67.6483552013827,67.6483552013827,695.908576932227,0.0,1.0
2020-11-18,70.68,72.1065,70.68,71.939,1614,66.8298129116596,68.178606461723,66.8298129116596,68.0202307732298,1706.98547594014,0.0,1.0
2020-11-19,71.2127,71.2127,70.37,71.0,1902,67.3334948773931,67.3334948773931,66.5366996971348,67.1323813911691,2011.57767982537,0.0,1.0
2020-11-20,71.1096,71.2081,71.0988,71.0988,2190,67.2360110954011,67.3291454555001,67.2257994092177,67.2257994092177,2316.1698837106,0.0,1.0
2020-11-23,72.6196,72.65,72.01,72.03,957,68.6637561080866,68.69250011364,68.087363154621,68.1062736845903,1012.13451082696,0.0,1.0
2020-11-24,74.2843,74.41,74.0601,74.145,2931,70.2377740700849,70.3566267509422,70.0257870291285,70.1060622288484,3099.86024162364,0.0,1.0
2020-11-25,73.5799,73.8,73.14,73.55,7305,69.5717452045646,69.7798555868772,69.1558080978889,69.5434739622604,7725.85433813057,0.0,1.0
2020-11-27,73.5363,73.5363,73.31,73.31,828,69.5305202492314,69.5305202492314,69.3165476026283,69.3165476026283,875.702586170036,0.0,1.0
2020-11-30,71.9739,73.1527,71.9739,72.85,1405,68.0532296480263,69.1678162844194,68.0532296480263,68.8816054133334,1485.94460575954,0.0,1.0
2020-12-01,72.9593,73.0651,72.7223,72.7223,831,68.9849514596159,69.0849881631537,68.7608616794791,68.7608616794791,878.875421627173,0.0,1.0
2020-12-02,73.1704,73.2905,72.57,72.57,8272,69.1845521034423,69.2981098359082,68.6168579937626,68.6168579937626,8748.56496714799,0.0,1.0
2020-12-03,73.68,74.0296,73.4372,73.67,2180,69.6663924070612,69.9969484709253,69.4368185732333,69.6569371420765,2305.59376552014,0.0,1.0
2020-12-04,75.2754,75.2754,74.715,74.715,1146,71.1748853827157,71.1748853827157,70.6450123329747,70.6450123329747,1212.02314462664,0.0,1.0
2020-12-07,74.8818,75.0856,74.0,74.0,6459,70.802726152919,70.9954244533066,69.9689608865706,69.9689608865706,6831.11473921771,0.0,1.0
2020-12-08,75.3447,75.3447,74.8601,74.8601,15045,71.2404103690594,71.2404103690594,70.7822082279023,70.7822082279023,15911.7698175461,0.0,1.0
2020-12-09,75.2779,75.7789,75.2779,75.7789,8085,71.1772491989618,71.6509579746939,71.1772491989618,71.6509579746939,8550.79155698641,0.0,1.0
2020-12-10,75.5357,75.5357,75.1,75.14,4551,71.4210059302667,71.4210059302667,71.0090400348845,71.0468610948232,4813.19138847806,0.0,1.0
2020-12-11,75.06,75.16,74.38,75.16,2238,70.9712189749458,71.0657716247925,70.3282609559882,71.0657716247925,2366.93525102481,0.0,1.0
2020-12-14,74.7318,76.33,74.7318,76.33,4077,70.6608971781489,72.1720376279991,70.6608971781489,72.1720376279991,4311.88338625029,0.0,1.0
2020-12-15,76.3318,76.3318,75.09,75.09,5939,72.1737395756964,72.1737395756964,70.9995847698999,70.9995847698999,6281.15659331382,0.0,1.0
2020-12-16,76.1979,76.1979,76.1195,76.19,915,72.0471335775516,72.0471335775516,71.9730043000718,72.0396639182137,967.714814427033,0.0,1.0
2020-12-17,76.6414,76.6414,76.27,76.4356,1348,72.4664745796218,72.4664745796218,72.1153060380911,72.2718852262373,1425.66073207392,0.0,1.0
2020-12-18,76.02,76.9299,76.0,76.815,2772,71.8789244134743,72.7392589744296,71.860013883505,72.6306179797557,2931.69996239534,0.0,1.0
2020-12-21,75.5769,75.5769,74.52,75.4,2394,71.6430628284317,71.6430628284317,70.6411753058769,71.4753706127633,2525.45175285551,0.19365,1.0
2020-12-22,75.52,75.73,75.46,75.46,877,71.5891245182478,71.7881938528457,71.5322475655055,71.5322475655055,925.155048978395,0.0,1.0
2020-12-23,76.7318,76.7496,75.76,75.76,459,72.7378493737988,72.754722869779,71.8166323292168,71.8166323292168,484.203155622672,0.0,1.0
2020-12-24,76.6799,76.6799,76.6799,76.6799,122,72.6886508096768,72.6886508096768,72.6886508096768,72.6886508096768,128.698877965068,0.0,1.0
2020-12-28,76.7608,77.3836,76.7031,76.9,5490,72.7653399009576,73.3557226704221,72.7106432314038,72.8972944313196,5791.44950842804,0.0,1.0
2020-12-29,75.69,76.71,75.66,76.67,1791,71.7502758843508,72.7171840809691,71.7218374079797,72.6792661124743,1889.34172488062,0.0,1.0
2020-12-30,76.5566,76.96,76.4849,76.67,2680,72.5717686717914,72.9541713840618,72.5038007132644,72.6792661124743,2827.15567988837,0.0,1.0
2020-12-31,76.692,76.8399,76.62,76.62,926,72.7001209951464,72.8403226836561,72.6318686518558,72.6318686518558,976.845581931579,0.0,1.0
2021-01-04,75.55,77.57,75.0,77.57,3025,71.6175629946189,73.5324204036081,71.0961909278149,73.5324204036081,3191.09922823221,0.0,1.0
2021-01-05,76.5456,76.958,76.21,76.21,3722,72.5613412304553,72.9522754856371,72.2432094747837,72.2432094747837,3926.37068677034,0.0,1.0
2021-01-06,79.6769,80.2207,77.74,77.74,2469,75.5296545991523,76.0451493808395,73.6935717697111,73.6935717697111,2604.56991553895,0.0,1.0
2021-01-07,80.5082,80.779,80.3132,80.491,2102,76.3176847793961,76.5743894261062,76.1328346829838,76.3013800529434,2217.41837280797,0.0,1.0
2021-01-08,80.1994,80.7,79.495,80.63,4065,76.024958062616,76.4995014383289,75.357222637422,76.4331449934629,4288.20441744262,0.0,1.0
2021-01-11,80.4151,80.4151,80.155,80.155,938,76.2294307077244,76.2294307077244,75.9828691175868,75.9828691175868,989.50448796093,0.0,1.0
2021-01-12,81.5426,81.5426,81.3,81.3,1167,77.2982434446726,77.2982434446726,77.0682709657514,77.0682709657514,1231.07861135438,0.0,1.0
2021-01-13,80.8349,81.22,80.8349,80.87,899,76.6273797870777,76.9924350287617,76.6273797870777,76.6606528044319,948.363043365539,0.0,1.0
2021-01-14,81.7261,82.0277,81.6,81.7476,2704,77.4721921251426,77.7580936075937,77.3526557294627,77.4925730332086,2852.47349194707,0.0,1.0
2021-01-15,81.0167,81.194,81.0167,81.1086,628,76.7997169538867,76.9677883492401,76.7997169538867,76.8868334865036,662.482748869365,0.0,1.0
2021-01-19,81.6424,81.835,81.53,81.665,2324,77.3928487760672,77.5754237943698,77.2862992845967,77.4142724282668,2451.60813435096,0.0,1.0
2021-01-20,82.1983,82.4,81.9433,82.0512,6671,77.9198137432242,78.1110150993593,77.6780866940696,77.7803704140844,7037.29684348332,0.0,1.0
2021-01-21,81.785,82.1211,81.77,82.1211,818,77.5280263337513,77.8466320640291,77.5138070955657,77.8466320640291,862.91542766742,0.0,1.0
2021-01-22,81.9,81.9,80.8672,81.075,4230,77.6370404931739,77.6370404931739,76.6579985466373,76.854982392968,4462.2643753462,0.0,1.0
2021-01-25,81.7587,82.685,81.28,82.685,2065,77.5030952694659,78.381180624885,77.049311981504,78.381180624885,2178.38674588414,0.0,1.0
2021-01-26,81.238,81.7267,81.238,81.7267,35411,77.0094981145844,77.47276089467,77.0094981145844,77.47276089467,37355.3767837788,0.0,1.0
2021-01-27,79.7546,80.7345,79.6032,80.36,5883,75.6033102529535,76.5322056861557,75.4597907422005,76.1771987061228,6206.02868088928,0.0,1.0
2021-01-28,80.2184,80.5,80.0,80.2738,3181,76.0429690976511,76.3099115958547,75.8359369896693,76.0954854840164,3355.66500661377,0.0,1.0
2021-01-29,78.4947,80.43,78.4947,80.43,3454,74.4089890402874,76.2435551509888,74.4089890402874,76.2435551509888,3643.6551187815,0.0,1.0
2021-02-01,80.0894,80.0894,78.49,79.87,3902,75.9206836492552,75.9206836492552,74.4045336789893,75.7127035920611,4116.25427721061,0.0,1.0
2021-02-02,80.5551,80.97,80.3239,80.3239,3074,76.3621435974563,76.755447725669,76.1429777395562,76.1429777395562,3242.78976118539,0.0,1.0
2021-02-03,80.81,80.81,80.415,80.415,1004,76.6037758516897,76.6037758516897,76.2293359128032,76.2293359128032,1059.12847112236,0.0,1.0
2021-02-04,82.1018,82.1856,81.6967,81.6967,1137,77.8283366442304,77.907774788227,77.4443224182989,77.4443224182989,1199.431346281,0.0,1.0
2021-02-05,83.0231,83.03,82.9435,82.9435,930,78.7016822535876,78.708223103153,78.6262254962829,78.6262254962829,981.065217274696,0.0,1.0
2021-02-08,84.5618,84.5618,84.0318,84.06,1598,80.1602917066627,80.1602917066627,79.6578786241061,79.684610791895,1685.74431957523,0.0,1.0
2021-02-09,84.8331,85.12,84.5,84.5,1323,80.4174703279789,80.6894369570081,80.1017084453382,80.1017084453382,1395.64438973594,0.0,1.0
2021-02-10,84.7904,85.53,84.7904,84.93,1640,80.3769928966107,81.0780961340802,80.3769928966107,80.5093266066577,1730.05049067796,0.0,1.0
2021-02-11,85.05,85.6365,84.79,85.52,2196,80.6230805121421,81.1790527251976,80.3766137169257,81.0686166419565,2316.57980337122,0.0,1.0
2021-02-12,85.3391,85.3391,85.03,85.2229,1311,80.8971326294386,80.8971326294386,80.6041215278947,80.7869809309611,1382.98548370659,0.0,1.0
2021-02-16,85.05,85.5799,85.05,85.41,2198,80.6230805121421,81.1253987997775,80.6230805121421,80.9643422285957,2318.68962104278,0.0,1.0
2021-02-17,84.7804,84.8282,84.13,84.48,1014,80.367513404487,80.4128253768383,79.7509672367609,80.0827494610908,1069.67755948015,0.0,1.0
2021-02-18,83.8508,84.1401,83.8173,84.1401,1558,79.486299816667,79.7605415238059,79.4545435180526,79.7605415238059,1643.54796614406,0.0,1.0
2021-02-19,85.1172,85.2934,84.5,84.5,3713,80.6867826992135,80.8538113504332,80.1017084453382,80.1017084453382,3916.87650724833,0.0,1.0
2021-02-22,85.2981,85.9389,84.16,84.16,6224,80.8582667117314,81.4657125670186,79.7794057131321,79.7794057131321,6565.75259389,0.0,1.0
2021-02-23,85.4519,85.7,83.6964,83.6964,1741,81.004061300594,81.2392475001832,79.3399364582769,79.3399364582769,1836.59628309166,0.0,1.0
2021-02-24,87.26,87.41,85.45,85.45,970,82.7180482714818,82.8602406533374,81.0022601970905,81.0022601970905,1023.26157070586,0.0,1.0
2021-02-25,84.55,87.2,84.55,86.23,1719,80.1491059059567,82.6611713187395,80.1491059059567,81.7416605827398,1813.38828870452,0.0,1.0
2021-02-26,84.4999,85.0,83.781,84.8619,1704,80.1016136504169,80.5756830515236,79.4201329616435,80.4447712652952,1797.56465616783,0.0,1.0
2021-03-01,86.6023,86.7153,85.67,85.67,1583,82.0945820745054,82.2017003355033,81.2108090238121,81.2108090238121,1669.92068703854,0.0,1.0
2021-03-02,85.6417,86.23,85.5828,86.23,4784,81.183982061102,81.7416605827398,81.1281478524933,81.7416605827398,5046.68387036789,0.0,1.0
2021-03-03,85.4725,86.4341,85.47,86.4341,53518,81.0235890543688,81.9351370169847,81.0212191813379,81.9351370169847,56456.6110732335,0.0,1.0
2021-03-04,83.8967,85.655,83.8967,85.655,1157,79.5298106855148,81.1965897856265,79.5298106855148,81.1965897856265,1220.52952299658,0.0,1.0
2021-03-05,86.0,86.0,83.47,84.489,1444,81.5236322638945,81.5236322638945,79.1253207565962,80.0912810040021,1523.28835886523,0.0,1.0
2021-03-08,87.0783,87.75,87.05,87.05,1489,82.545805899594,83.1825433855435,82.5189789368839,82.5189789368839,1570.75925647529,0.0,1.0
2021-03-09,87.3258,88.0799,87.3258,87.46,881,82.7804233296558,83.4952718307046,82.7804233296558,82.9076381139559,929.374684321512,0.0,1.0
2021-03-10,88.6484,88.77,88.4498,88.45,6971,84.0341809579375,84.1494515821618,83.8459182443606,83.8461078342031,7353.7694942171,0.0,1.0
2021-03-11,89.5832,89.6899,89.5,89.6615,1816,84.9203238816618,85.0214700626217,84.8414545071925,84.9945483049904,1915.7144457751,0.0,1.0
2021-03-12,90.6357,92.26,90.0966,92.26,4138,85.9180404276821,87.4577943333361,85.4070010072929,87.4577943333361,4365.2127624545,0.0,1.0
2021-03-15,91.5716,91.63,90.91,91.63,1479,86.80522609554,86.8605863295424,86.1780628966354,86.8605863295424,1560.2101681175,0.0,1.0
2021-03-16,90.6347,91.2272,90.46,91.2272,2752,85.9170924784697,86.4787523867995,85.7514857510685,86.4787523867995,2903.10911606448,0.0,1.0
2021-03-17,91.0807,91.22,90.072,91.22,4394,86.3398778271871,86.4719271524704,85.3836814566686,86.4719271524704,4635.26942441399,0.0,1.0
2021-03-18,89.7,95.22,88.3689,93.36,4483,85.0310443496667,90.2637240019538,83.7692291530798,88.500538466944,4729.15631079834,0.0,1.0
2021-03-19,89.7061,90.205,89.115,89.8,1868,85.0368268398621,85.509758701914,84.4764940604297,85.1258392709038,1970.56970523563,0.0,1.0
2021-03-22,88.7278,89.27,88.4,89.27,2278,84.3345671043536,84.8499208298373,84.022997662794,84.8499208298373,2396.66764578158,0.23748,1.0
2021-03-23,86.2984,88.01,85.9499,88.01,5010,82.025455446865,83.6523079672229,81.6942109368482,83.6523079672229,5270.98547206573,0.0,1.0
2021-03-24,85.09,87.8382,85.09,86.63,16837,80.8768876824337,83.4890144038918,80.8768876824337,82.3406367367403,17714.0883020301,0.0,1.0
2021-03-25,87.6108,87.6108,84.58,84.58,7760,83.2728737967818,83.2728737967818,80.3921396189945,80.3921396189945,8164.24097070461,0.0,1.0
2021-03-26,89.4153,89.4153,88.15,88.54,5375,84.9880265035976,84.9880265035976,83.7853760630689,84.1560657586401,5654.99938370325,0.0,1.0
2021-03-29,87.885,89.76,87.8,89.22,9180,83.5334971673603,85.3156591652985,83.4527058234538,84.8023965098923,9658.21290091086,0.0,1.0
2021-03-30,88.7542,89.23,87.6,87.6,4587,84.3596599452845,84.8119013738813,83.2626085436737,83.2626085436737,4825.95017172964,0.0,1.0
2021-03-31,89.1045,89.5137,88.96,89.5137,5897,84.6926153308193,85.0815543652494,84.5552700461782,85.0815543652494,6204.19188199034,0.0,1.0
2021-04-01,90.0115,90.0115,89.04,89.04,2992,85.554706494622,85.554706494622,84.6313089580903,84.6313089580903,3147.86198251909,0.0,1.0
2021-04-05,90.9185,91.12,90.51,90.58,49430,86.4167976584246,86.6083206678031,86.0285239644738,86.0950580123968,52004.952471898,0.0,1.0
2021-04-06,90.9806,91.42,90.5,90.5,7602,86.4758228637963,86.8934665874732,86.0190191004848,86.0190191004848,7998.01029114645,0.0,1.0
2021-04-07,90.2264,91.26,90.2264,91.26,3358,85.7589660217457,86.7413887636491,85.7589660217457,86.7413887636491,3532.92798706521,0.0,1.0
2021-04-08,90.4484,90.4484,90.1406,90.17,15736,85.9699740023016,85.9699740023016,85.67741428872,85.7053585888477,16555.7340096659,0.0,1.0
2021-04-09,90.63,90.66,90.32,90.43,2255,86.1425823323419,86.1710969243089,85.8479315486827,85.9524850525618,2372.46950888388,0.0,1.0
2021-04-12,91.1793,91.3799,90.76,91.28,4952,86.6646845112578,86.8553520828773,86.2661455641989,86.7603984916271,5209.96408336717,0.0,1.0
2021-04-13,90.7232,90.83,90.34,90.83,3211,86.2311676647194,86.332679612122,85.8669412766608,86.332679612122,3378.27032950161,0.0,1.0
2021-04-14,91.1823,91.9299,90.51,90.51,4991,86.6675359704546,87.3781196022725,86.0285239644738,86.0285239644738,5250.9957068024,0.0,1.0
2021-04-15,91.829,91.829,91.028,91.63,3077,87.2822155246234,87.2822155246234,86.5208759191042,87.0930687312423,3237.28987974975,0.0,1.0
2021-04-16,92.4864,92.8146,92.25,92.44,4889,87.9070652832606,88.2190149193796,87.6823702985605,87.8629627143516,5143.68223012562,0.0,1.0
2021-04-19,91.78,92.585,91.675,92.49,4704,87.2356416910773,88.0007832421921,87.1358406191928,87.9104870342966,4949.04504203537,0.0,1.0
2021-04-20,90.7213,92.07,90.1298,92.07,4016,86.2293617405615,87.5112827467584,85.6671490356119,87.5112827467584,4225.20512092135,0.0,1.0
2021-04-21,92.1452,92.29,90.725,90.725,2026,87.5827593239557,87.7203897545165,86.2328785402374,86.2328785402374,2131.5402328154,0.0,1.0
2021-04-22,92.0029,92.979,91.6426,92.69,15516,87.4475051093922,88.3752748833589,87.1050448598684,88.1005843140767,16324.2735697748,0.0,1.0
2021-04-23,93.3157,93.3157,92.69,92.96,13583,88.6953036538686,88.6953036538686,88.1005843140767,88.3572156417798,14290.5779774589,0.0,1.0
2021-04-26,94.08,94.3399,93.3501,93.95,15217,89.4217604085482,89.6687918236224,88.7280003859908,89.2981971766911,16009.6977901046,0.0,1.0
2021-04-27,93.96,94.7,93.78,94.7,13388,89.3077020406801,90.0110619758664,89.1366144888781,90.0110619758664,14085.4198602826,0.0,1.0
2021-04-28,93.8977,94.47,93.83,94.47,4940,89.2484867380287,89.7924501041193,89.1841388088231,89.7924501041193,5197.33896846401,0.0,1.0
2021-04-29,93.9386,94.56,93.7,94.42,2011,89.2873616317437,89.8779938800204,89.0605755769661,89.7449257841743,2115.75883918646,0.0,1.0
2021-04-30,92.21,93.4937,92.21,93.4937,11973,87.6443508426045,88.8644902328729,87.6443508426045,88.8644902328729,12596.7083946194,0.0,1.0
2021-05-03,93.13,93.805,93.07,93.73,1997,88.5187983295928,89.1603766488506,88.4617691456588,89.0890901689331,2101.02953846612,0.0,1.0
2021-05-04,92.5,93.14,92.18,92.18,4116,87.9199918982856,88.5283031935818,87.6158362506375,87.6158362506375,4330.41441178095,0.0,1.0
2021-05-05,92.8945,93.15,92.7401,93.0999,2225,88.2949587826518,88.5378080575708,88.1482036826616,88.4901886889859,2340.906721626,0.0,1.0
2021-05-06,93.4203,93.4203,92.17,92.17,181826,88.7947245311936,88.7947245311936,87.6063313866485,87.6063313866485,191297.845198368,0.0,1.0
2021-05-07,94.5873,94.5873,93.9955,94.04,3094,89.9039421587104,89.9039421587104,89.3414443078411,89.3837409525922,3255.17545919588,0.0,1.0
2021-05-10,93.5448,95.066,93.5448,94.92,3605,88.9130600878567,90.358939997864,88.9130600878567,90.2201689836245,3792.79493548841,0.0,1.0
2021-05-11,92.7074,92.785,91.6,91.79,2689,88.1171227774175,88.1908805219722,87.0645541392752,87.2451465550663,2829.07783121452,0.0,1.0
2021-05-12,89.51,92.06,89.51,92.06,4139,85.0780375655734,87.5017778827694,85.0780375655734,87.5017778827694,4354.61254867866,0.0,1.0
2021-05-13,91.3838,92.0207,89.78,89.78,3945,86.859058979833,87.4644237672926,85.3346688932765,85.3346688932765,4150.50652441104,0.0,1.0
2021-05-14,93.02,93.33,92.275,92.275,15274,88.4142448257138,88.7088956093729,87.706132458533,87.706132458533,16069.6670858946,0.0,1.0
2021-05-17,93.2276,93.2276,92.38,93.09,5972,88.6115658021255,88.6115658021255,87.8059335304175,88.4807788736368,6283.09885013504,0.0,1.0
2021-05-18,92.3479,93.3766,92.3479,93.27,3530,87.7754229170128,88.7531882755617,87.7754229170128,88.6518664254389,3713.88796734372,0.0,1.0
2021-05-19,91.5348,91.5348,90.27,91.27,7970,87.0025824260669,87.0025824260669,85.8004072287377,86.7508936276381,8385.18048150976,0.0,1.0
2021-05-20,91.867,91.867,91.4552,91.4552,1699,87.3183340077816,87.3183340077816,86.9269237087145,86.9269237087145,1787.50585170453,0.0,1.0
2021-05-21,91.95,92.67,91.95,92.35,3941,87.3972243788904,88.0815745860987,87.3972243788904,87.7774189384505,4146.29815277665,0.0,1.0
2021-05-24,92.6022,92.87,92.3,92.3,3378,88.0171316082532,88.2716718658787,87.7298946185055,87.7298946185055,3553.96984523713,0.0,1.0
2021-05-25,91.7483,92.8,91.7483,92.6405,2919,87.2055112722322,88.2051378179557,87.2055112722322,88.0535352373311,3071.05920019159,0.0,1.0
2021-05-26,92.5634,92.7191,92.2011,92.35,4203,87.9802527359759,88.1282434682847,87.6358915136543,87.7774189384505,4421.94649482879,0.0,1.0
2021-05-27,93.3597,93.5284,93.05,93.05,2031,88.7371250554203,88.8974721109147,88.4427594176808,88.4427594176808,2136.80069735838,0.0,1.0
2021-05-28,93.3787,94.05,92.97,94.05,2711,88.7551842969993,89.3932458165812,88.3667205057688,89.3932458165812,2852.22387520363,0.0,1.0
2021-06-01,94.68,94.68,93.74,94.26,7594,89.9920522478884,89.9920522478884,89.0985950329221,89.5928479603503,7989.59354787768,0.0,1.0
2021-06-02,93.71,93.96,93.63,93.84,11463,89.0700804409551,89.3077020406801,88.994041529043,89.1936436728121,12060.1410112354,0.0,1.0
2021-06-03,93.63,93.66,93.2,93.22,2411,88.994041529043,89.02255612101,88.5853323775159,88.6043421054939,2536.59600262485,0.0,1.0
2021-06-04,93.705,93.88,93.3664,93.88,2183,89.0653280089605,89.2316631287681,88.7434933142929,89.2316631287681,2296.71881946497,0.0,1.0
2021-06-07,93.7357,93.965,93.511,93.833,10963,89.0945079414068,89.3124544726747,88.8809336475739,89.1869902680198,11534.0945569374,0.0,1.0
2021-06-08,94.8477,95.0861,93.45,93.59,3681,90.151448816984,90.3780447744819,88.822953977241,88.956022073087,3872.75399654171,0.0,1.0
2021-06-09,94.0277,94.9699,94.01,94.74,4945,89.3720499698857,90.2675982549296,89.3552263606252,90.0490814318224,5202.59943300699,0.0,1.0
2021-06-10,94.0388,94.0388,93.68,93.8713,2912,89.3826003689135,89.3826003689135,89.041565848988,89.2233938970977,3063.69454983142,0.0,1.0
2021-06-11,94.4155,94.68,94.0,94.49,4519,89.7406485953793,89.9920522478884,89.3457214966362,89.8114598320973,4754.40785394511,0.0,1.0
2021-06-14,93.48,94.315,93.34,94.315,3325,88.851468569208,89.6451247122898,88.7184004733619,89.6451247122898,3498.20892108155,0.0,1.0
2021-06-15,93.4,93.91,93.4,93.91,1503,88.7754296572959,89.2601777207351,88.7754296572959,89.2601777207351,1581.29564161972,0.0,1.0
2021-06-16,93.0553,93.46,92.6181,93.46,1583,88.447796995595,88.83245884123,88.0322443419957,88.83245884123,1665.46307430739,0.0,1.0
2021-06-17,91.3933,92.34,90.79,92.34,7151,86.8680886006225,87.7679140744615,86.2946601561659,87.7679140744615,7523.51638936967,0.0,1.0
2021-06-18,89.6062,90.61,89.6062,90.13,2030,85.1694743571476,86.1235726043639,85.1694743571476,85.6673391328917,2135.74860444979,0.0,1.0
2021-06-21,91.3745,91.3745,90.24,90.24,4648,87.0355357895168,87.0355357895168,85.9549080941181,85.9549080941181,4879.71576376686,0.19497,1.0
2021-06-22,91.2261,91.32,90.94,91.289,5891,86.8941826383514,86.9836237494999,86.6216682411248,86.9540958001324,6184.6827806262,0.0,1.0
2021-06-23,91.3802,91.7781,91.35,91.35,6276,87.0409651221424,87.419970639991,87.0121991843716,87.0121991843716,6588.87610443219,0.0,1.0
2021-06-24,92.205,92.31,91.4712,92.29,17998,87.8265990782155,87.9266131002665,87.1276439412533,87.907562810352,18895.2504983382,0.0,1.0
2021-06-25,93.0094,93.12,92.16,92.16,8886,88.5928017385757,88.6981498418028,87.7837359259079,87.7837359259079,9328.99188400007,0.0,1.0
2021-06-28,92.1623,93.45,91.62,93.45,10349,87.785926709248,89.0124796253916,87.269378098217,89.0124796253916,10864.9265144628,0.0,1.0
2021-06-29,91.8292,92.74,91.8292,92.6456,9446,87.4686441307224,88.3361943334277,87.4686441307224,88.2462769650314,9916.9094458997,0.0,1.0
2021-06-30,91.7823,92.0546,91.6075,91.91,5325,87.423971200873,87.6833408980586,87.2574716670205,87.5456073019769,5590.46610199194,0.0,1.0
2021-07-01,92.59,92.96,92.3243,92.55,12956,88.1933171590691,88.5457475224869,87.9402340575553,88.1552165792402,13601.8927356634,0.0,1.0
2021-07-02,92.22,92.65,91.9601,92.65,40136,87.8408867956513,88.2504680288126,87.5933282782127,88.2504680288126,42136.8915435772,0.0,1.0
2021-07-06,91.225,92.63,90.55,92.63,9696,86.8931348724061,88.2314177388981,86.2501875877925,88.2314177388981,10179.3726431763,0.0,1.0
2021-07-07,91.2175,91.3109,90.7089,90.7089,1383,86.8859910136882,86.9749558675888,86.401542141163,86.401542141163,1451.94640733424,0.0,1.0
2021-07-08,89.6927,90.115,89.23,89.23,2094,85.4335969106085,85.8358437821527,84.9928684534371,84.9928684534371,2198.39174038894,0.0,1.0
2021-07-09,91.53,91.813,90.56,90.56,8632,87.1836517936019,87.4532133958917,86.2597127327498,86.2597127327498,9062.32927556703,0.0,1.0
2021-07-12,92.2323,92.2323,91.4869,91.556,15886,87.8526027239487,87.8526027239487,87.1425984188362,87.2084171704907,16677.9614077453,0.0,1.0
2021-07-13,90.3,91.39,90.3,91.39,5160,86.0120589638616,87.0502997642005,86.0120589638616,87.0502997642005,5417.24039178937,0.0,1.0
2021-07-14,90.1214,91.38,90.1214,91.38,1043,85.8419398749253,87.0407746192433,85.8419398749253,87.0407746192433,1094.99645903805,0.0,1.0
2021-07-15,89.7863,89.995,89.4336,89.72,8451,85.5227522674082,85.7215420426658,85.1868004047664,85.4596005563417,8872.30592073876,0.0,1.0
2021-07-16,88.49,90.35,88.49,89.77,4156,84.2880077266014,86.0596846886477,84.2880077266014,85.5072262811279,4363.18819152648,0.0,1.0
2021-07-19,87.0045,87.5813,86.57,87.5813,2962,82.8730474432037,83.4224578043372,82.4591798948117,83.4224578043372,3109.66396133336,0.0,1.0
2021-07-20,89.4235,89.84,88.685,88.685,3594,85.1771800083596,85.5739022958286,84.4737480532676,84.4737480532676,3773.17092404865,0.0,1.0
2021-07-21,90.494,90.9223,89.46,89.46,3989,86.196846776032,86.6048087345505,85.2119467874535,85.2119467874535,4187.8627757457,0.0,1.0
2021-07-22,89.67,90.1212,89.6,90.1212,2244,85.4119748315556,85.8417493720261,85.3452988168549,85.8417493720261,2355.86965875491,0.0,1.0
2021-07-23,90.14,90.4,89.78,90.4,3223,85.8596566445458,86.107310413434,85.5167514260852,86.107310413434,3383.67553929014,0.0,1.0
2021-07-26,90.4,90.82,89.75,89.75,9188,86.107310413434,86.5073665016379,85.4881759912135,85.4881759912135,9646.04742631022,0.0,1.0
2021-07-27,90.3531,90.3531,89.9866,90.17,3030,86.0626374835845,86.0626374835845,85.7135409209017,85.8882320794175,3181.0539509926,0.0,1.0
2021-07-28,91.0195,91.1299,90.0399,90.0399,1825,86.6973931435349,86.8025507438628,85.7643099435238,85.7643099435238,1915.9813401193,0.0,1.0
2021-07-29,91.9097,92.3095,91.9097,91.9999,595,87.5453215476282,87.9261368430186,87.5453215476282,87.6312383551425,624.662409518348,0.0,1.0
2021-07-30,91.6258,91.9473,91.6258,91.9473,377,87.2749026822922,87.5811360926674,87.2749026822922,87.5811360926674,395.794501493138,0.0,1.0
2021-08-02,91.1791,92.38,91.1791,92.38,1723,86.8494144570524,87.9932891149671,86.8494144570524,87.9932891149671,1808.89635563044,0.0,1.0
2021-08-03,91.6423,91.645,91.4,91.4196,1297,87.2906191714717,87.2931909606101,87.0598249091578,87.078494193274,1361.65906747109,0.0,1.0
2021-08-04,90.6421,91.5685,90.6421,91.4,1441,86.3379141728487,87.2203236016872,86.3379141728487,87.0598249091578,1512.83786910242,0.0,1.0
2021-08-05,91.5035,91.5035,90.65,90.65,191197,87.1584101594652,87.1584101594652,86.3454390373649,86.3454390373649,200728.703718789,0.0,1.0
2021-08-06,92.0916,92.5565,92.0802,92.097,2156,87.7185839344004,88.1614079234624,87.7077252691491,87.7237275126773,2263.48261331354,0.0,1.0
2021-08-09,91.6479,92.1568,91.4227,91.7,3939,87.2959532526477,87.7806878795216,87.0814469882107,87.3455792578749,4135.37013629038,0.0,1.0
2021-08-10,92.1322,92.3136,91.39,91.39,1772,87.7572560229268,87.9300421524511,87.0502997642005,87.0502997642005,1860.33914229666,0.0,1.0
2021-08-11,92.9446,92.9446,92.27,92.315,803,88.5310787992528,88.5310787992528,87.8885125204375,87.9313756727451,843.031789652493,0.0,1.0
2021-08-12,92.8081,92.8081,92.8081,92.8081,69,88.4010605705865,88.4010605705865,88.4010605705865,88.4010605705865,72.4398424483463,0.0,1.0
2021-08-13,92.5263,92.8024,92.41,92.41,9182,88.1326419856915,88.3956312379609,88.0218645498388,88.0218645498388,9639.74830957559,0.0,1.0
2021-08-16,92.2733,92.3907,92.0,92.0,1050,87.8916558182734,88.0034810200714,87.6313336065921,87.6313336065921,1102.34542856179,0.0,1.0
2021-08-17,91.1575,91.1575,90.57,90.73,1568,86.8288401439447,86.8288401439447,86.269237877707,86.4216401970228,1646.16917331894,0.0,1.0
2021-08-18,90.2749,91.435,90.2749,90.59,829,85.9881508500189,87.0931629165081,85.9881508500189,86.2882881676215,870.327962169262,0.0,1.0
2021-08-19,89.6071,89.8594,89.1701,89.67,122710,85.3520616697745,85.5923810770456,84.9358128351432,85.4119748315556,128827.435751255,0.0,1.0
2021-08-20,90.38,90.61,89.7,89.7,9290,86.0882601235195,86.3073384575359,85.4405502664273,85.4405502664273,9753.13241079908,0.0,1.0
2021-08-23,91.3096,91.48,90.9198,90.9198,2568,86.9737175987443,87.1360260688157,86.6024274483112,86.6024274483112,2696.02196242541,0.0,1.0
2021-08-24,92.1767,92.49,91.88,92.098,11458,87.7996429179865,88.0980657094967,87.5170318671052,87.724680027173,12029.2132575819,0.0,1.0
2021-08-25,92.7135,93.1,92.3469,92.57,3926,88.310952699291,88.6790995518883,87.9617608851587,88.1742668691546,4121.72205003199,0.0,1.0
2021-08-26,91.781,92.34,91.64,92.34,3134,87.4227329320286,87.9551885351382,87.2884283881315,87.9551885351382,3290.23864105967,0.0,1.0
2021-08-27,93.6445,93.9647,92.24,92.24,5735,89.1977436948099,89.5027388363407,87.8599370855658,87.8599370855658,6020.90574552559,0.0,1.0
2021-08-30,93.3435,93.995,93.3435,93.995,3057,88.911036831597,89.5316000255611,88.911036831597,89.5316000255611,3209.39997629847,0.0,1.0
2021-08-31,93.2331,93.3539,93.2331,93.32,776,88.8058792312691,88.9209429823526,88.8058792312691,88.8886527409475,814.685764346619,0.0,1.0
2021-09-01,93.4887,93.83,93.2823,93.2823,2083,89.0493419363761,89.3744351337667,88.8527429444587,88.8527429444587,2186.84335970877,0.0,1.0
2021-09-02,93.9539,94.15,93.75,93.75,2737,89.4924516797869,89.6792397723983,89.2982339741088,89.2982339741088,2873.4470837844,0.0,1.0
2021-09-03,93.5088,93.6168,93.485,93.5945,1244,89.0684874777402,89.1713590432783,89.0458176327419,89.1501179700237,1306.01686964844,0.0,1.0
2021-09-07,92.5452,93.51,92.5452,93.5,23988,88.1506445096607,89.069630495135,88.1506445096607,89.0601053501778,25183.8687050859,0.0,1.0
2021-09-08,92.0896,92.325,91.99,92.325,664,87.7166789054089,87.9409008177023,87.6218084616348,87.9409008177023,697.102251966695,0.0,1.0
2021-09-09,91.9577,92.2765,91.8351,91.9401,1782,87.5910422434229,87.8947038646597,87.4742639662472,87.5742779882982,1870.83767018773,0.0,1.0
2021-09-10,91.0209,92.001,91.0209,91.6768,626,86.6987266638289,87.6322861210878,86.6987266638289,87.3234809215741,657.207845980648,0.0,1.0
2021-09-13,91.6583,92.02,91.16,91.53,3813,87.3058594034032,87.6503838965065,86.831221430184,87.1836517936019,4003.08868486296,0.0,1.0
2021-09-14,90.5625,91.2,90.445,91.0816,2556,86.2620940189891,86.869322010013,86.1501735657415,86.7565442937193,2683.42372895613,0.0,1.0
2021-09-15,91.5679,91.7762,90.8593,90.8593,9397,87.2197520929898,87.4181608624491,86.5448003213199,86.5448003213199,9865.46665923348,0.0,1.0
2021-09-16,91.474,91.806,91.474,91.662,895,87.1303109818413,87.4465457944216,87.1303109818413,87.3093837070374,939.618246250289,0.0,1.0
2021-09-17,90.9051,91.585,90.739,91.585,1315,86.5884254852241,87.2360400908667,86.4302128274843,87.2360400908667,1380.556417675,0.0,1.0
2021-09-20,89.0721,89.2748,88.12,88.91,4375,85.0816332792936,85.2752522359109,84.1721877509495,84.926795425975,4580.19460229191,0.25109,1.0
2021-09-21,88.9257,89.3429,88.9257,88.9376,1062,84.9417920595167,85.3403013278973,84.9417920595167,84.9531589346215,1111.80952403063,0.0,1.0
2021-09-22,90.1213,90.3738,89.8644,89.8644,972,86.0838286876946,86.3250165838262,85.838437913373,85.838437913373,1017.58837792634,0.0,1.0
2021-09-23,91.4438,91.8,90.895,90.895,3696,87.3470801436709,87.6873222371444,86.8228666094253,86.8228666094253,3869.3484000162,0.0,1.0
2021-09-24,91.4656,91.77,91.4,91.77,2209,87.3679034947032,87.6586662494852,87.3052424016884,87.6586662494852,2312.60568604865,0.0,1.0
2021-09-27,92.5647,92.905,91.74,91.74,5783,88.4177633625773,88.7428177825915,87.630010261826,87.630010261826,6054.23208801237,0.0,1.0
2021-09-28,91.0494,92.3243,91.0494,91.72,2700,86.9703494259113,88.1881333814683,86.9703494259113,87.6109062700532,2826.63438312872,0.0,1.0
2021-09-29,91.1924,91.3199,91.1924,91.3199,559,87.1069429670868,87.2287309146384,87.1069429670868,87.2287309146384,585.218007469983,0.0,1.0
2021-09-30,89.9145,90.71,89.9145,90.4036,4795,85.8862934127638,86.6461546855269,85.8862934127638,86.3534815315676,5019.89328411193,0.0,1.0
2021-10-01,91.455,91.93,90.2622,90.2622,1233,87.3577783790636,87.8114981836676,86.2184163097339,86.2184163097339,1290.82970162878,0.0,1.0
2021-10-04,90.9939,91.535,90.7936,91.535,1421,86.9173358487418,87.4341943461548,86.7260093711372,87.4341943461548,1487.64720682441,0.0,1.0
2021-10-05,91.097,91.1652,91.097,91.1652,1115,87.0158169263305,87.0809615382758,87.0158169263305,87.0809615382758,1167.29531006982,0.0,1.0
2021-10-06,90.94,90.94,89.5,89.9697,7194,86.8658505909141,86.8658505909141,85.4903631832726,85.9390204300568,7531.41027860297,0.0,1.0
2021-10-07,92.1181,92.61,91.81,91.81,1727,87.9911712262908,88.4610339039427,87.6968742330308,87.6968742330308,1807.999103579,0.0,1.0
2021-10-08,91.7944,92.3468,91.7944,92.3468,719,87.681973119448,88.2096253722127,87.681973119448,88.2096253722127,752.722267210945,0.0,1.0
2021-10-11,91.1917,92.5173,91.1917,92.4812,4438,87.1062743273747,88.3724869020758,87.1062743273747,88.3380041969259,4646.14940456491,0.0,1.0
2021-10-12,91.6446,91.9799,91.6446,91.9799,659,87.5388842210698,87.8591626431407,87.5388842210698,87.8591626431407,689.908169808084,0.0,1.0
2021-10-13,91.9479,92.11,91.81,91.81,1940,87.8285962563043,87.9834341096228,87.6968742330308,87.6968742330308,2030.98914935915,0.0,1.0
2021-10-14,93.34,93.61,93.065,93.07,3107,89.1583296036499,89.4162334925826,88.8956497167739,88.9004257147171,3252.72334384479,0.0,1.0
2021-10-15,93.5109,94.108,93.5109,94.0288,1676,89.3215732133484,89.8919228877253,89.3215732133484,89.8162710803051,1754.60712078657,0.0,1.0
2021-10-18,93.6093,93.88,93.27,93.27,16897,89.4155648528706,89.6741373815154,89.0914656324451,89.0914656324451,17689.4967302689,0.0,1.0
2021-10-19,93.7895,94.0,93.5,93.5,2283,89.5876918187435,89.7887613321522,89.3111615378323,89.3111615378323,2390.07640617884,0.0,1.0
2021-10-20,94.5244,94.7,94.48,94.5614,2691,90.289667996435,90.4574010442002,90.2472571346994,90.3250103812147,2817.21226851829,0.0,1.0
2021-10-21,94.85,95.05,94.3636,94.82,2550,90.6006809824961,90.7917209002241,90.1360719025817,90.572024994837,2669.59913962157,0.0,1.0
2021-10-22,94.8923,95.21,94.8923,94.97,2382,90.6410859250956,90.9445528344065,90.6410859250956,90.7153049331329,2493.71966689356,0.0,1.0
2021-10-25,95.307,95.69,95.1034,95.1034,1585,91.0372071945046,91.4030486369537,90.8427285582575,90.8427285582575,1659.3390730589,0.0,1.0
2021-10-26,94.6658,95.4695,94.6658,95.4466,2014,90.4247332182687,91.1924271276586,90.4247332182687,91.1705530570787,2108.45986948935,0.0,1.0
2021-10-27,93.0529,93.6852,93.0529,93.6852,1317,88.8840918017514,89.4880645016484,88.8840918017514,89.4880645016484,1378.76943799279,0.0,1.0
2021-10-28,94.4985,94.51,93.9,93.9,10462,90.2649283270892,90.2759131223586,89.6932413732882,89.6932413732882,10952.6847838121,0.0,1.0
2021-10-29,94.51,94.68,94.065,94.68,2361,90.2759131223586,90.4382970524274,89.8508493054138,90.4382970524274,2471.73473280256,0.0,1.0
2021-11-01,96.6,96.6,95.9916,96.06,1406,92.272280262616,92.272280262616,91.6911368328875,91.7564724847504,1471.9436824737,0.0,1.0
2021-11-02,96.85,97.45,96.39,97.45,4571,92.511080159776,93.0841999129599,92.0716883490016,93.0841999129599,4785.38732047458,0.0,1.0
2021-11-03,97.9545,97.9545,96.75,96.75,1213,93.5660981054288,93.5660981054288,92.415560200912,92.415560200912,1269.89166916116,0.0,1.0
2021-11-04,97.4507,97.64,97.3804,97.64,2291,93.084868552672,93.2656878348015,93.0177180215906,93.2656878348015,2398.45161916589,0.0,1.0
2021-11-05,98.7136,98.87,98.5623,98.68,1775,94.2911901131653,94.4405833288286,94.1466684154041,94.259095406987,1858.25038150129,0.0,1.0
2021-11-08,98.6769,98.71,98.47,98.71,2071,94.2561342882623,94.2877513946462,94.0585034933727,94.2877513946462,2168.13326202207,0.0,1.0
2021-11-09,98.2876,98.496,98.13,98.496,923,93.8842750884047,94.0833386826773,93.7337356332351,94.0833386826773,966.29019838067,0.0,1.0
2021-11-10,97.6,98.5814,97.35,98.5814,1636,93.2274798512559,94.1649127275471,92.9886799540959,94.1649127275471,1712.73105585133,0.0,1.0
2021-11-11,98.057,98.3577,97.6131,97.6131,1870,93.6640060632644,93.9512345795684,93.2399929658671,93.2399929658671,1957.70603572248,0.0,1.0
2021-11-12,98.3667,98.3875,98.2601,98.28,1628,93.9598313758661,93.9796995273099,93.8580070997171,93.8770155715311,1704.35584286428,0.0,1.0
2021-11-15,98.4503,98.62,98.45,98.5847,1501,94.0396860614764,94.2017834316686,94.0393995015999,94.1680648861897,1571.39933669489,0.0,1.0
2021-11-16,98.6516,99.0,98.2821,98.2821,8686,94.2319677386697,94.5647592753518,93.8790214906672,93.8790214906672,9093.38750068743,0.0,1.0
2021-11-17,97.81,98.9,97.32,98.9,9367,93.4280717648703,94.4692393164878,92.9600239664367,94.4692393164878,9806.3275062099,0.0,1.0
2021-11-18,97.4882,97.64,97.1103,97.1103,3081,93.120688537246,93.2656878348015,92.7597186126989,92.7597186126989,3225.50390163688,0.0,1.0
2021-11-19,97.0271,97.3272,97.0271,97.047,3866,92.6802460069241,92.966901403475,92.6802460069241,92.699254478738,4047.32167599098,0.0,1.0
2021-11-22,97.2761,98.1402,95.84,95.84,3974,92.9180907044955,93.7434786690392,91.5463285752497,91.5463285752497,4160.38705131612,0.0,1.0
2021-11-23,97.51,98.01,96.9,98.01,2411,93.1415118882783,93.6191116825983,92.558840139208,93.6191116825983,2524.07981397161,0.0,1.0
2021-11-24,97.1448,97.25,96.57,96.57,1318,92.792672998507,92.893159995232,92.2436242749568,92.2436242749568,1379.81633961617,0.0,1.0
2021-11-26,93.7389,94.185,93.021,93.48,2474,89.5393587195583,89.9654732560506,88.8536209348737,89.2920575460595,2590.03461624461,0.0,1.0
2021-11-29,94.0175,95.49,93.92,95.49,4185,89.8054773249534,91.2120087192257,89.712345365061,91.2120087192257,4381.28329384952,0.0,1.0
2021-11-30,91.3995,92.88,91.3079,92.88,7944,87.3047648018941,88.7189377928755,87.2172685195747,88.7189377928755,8316.58649613873,0.0,1.0
2021-12-01,90.0676,93.71,90.0676,93.71,1297,86.0325344697846,89.5117534514466,86.0325344697846,89.5117534514466,1357.83140552517,0.0,1.0
2021-12-02,92.2953,92.758,90.47,91.44,3539,88.1604325933978,88.6024034430614,86.4169067842533,87.343450385234,3704.98484514538,0.0,1.0
2021-12-03,91.389,91.55,90.8335,91.55,2751,87.2947352062134,87.4485223399844,86.7641218347239,87.4485223399844,2880.02636592115,0.0,1.0
2021-12-06,93.4257,94.15,91.89,91.89,12595,89.2401902083963,89.9320412704482,87.773290200122,87.773290200122,13185.7259464838,0.0,1.0
2021-12-07,94.6956,95.49,94.65,95.45,1519,90.4531981660102,91.2120087192257,90.4096410647682,91.1738007356801,1590.24356591575,0.0,1.0
2021-12-08,95.4059,96.0,95.12,96.0,17888,91.1316764338211,91.6991605094321,90.8585848714289,91.6991605094321,18726.9762390395,0.0,1.0
2021-12-09,94.0906,95.0235,94.0906,95.0235,2260,89.875302414883,90.7664081111252,89.875302414883,90.7664081111252,2365.99766884108,0.0,1.0
2021-12-10,94.0731,94.59,93.59,94.59,9054,89.8585864220818,90.3523290894498,89.3971295008099,90.3523290894498,9478.64729809164,0.0,1.0
2021-12-13,93.0875,95.19,92.8815,95.19,3515,88.9171417075183,90.9254488426337,88.7203705922585,90.9254488426337,3679.85920618424,0.0,1.0
2021-12-14,92.5788,92.82,92.08,92.08,1243,88.4312316767772,88.6616258175571,87.9547781219636,87.9547781219636,1301.29871786259,0.0,1.0
2021-12-15,93.722,93.79,91.68,91.85,5339,89.5232158465103,89.5881694185378,87.5726982865076,87.7350822165764,5589.4077672312,0.0,1.0
2021-12-16,92.6761,94.1761,92.27,94.1761,2016,88.5241725967518,89.9569719797117,88.1362660438052,89.9569719797117,2110.55367273611,0.0,1.0
2021-12-17,92.4482,92.94,91.69,91.69,2366,88.3064826105008,88.7762497681939,87.582250282394,87.582250282394,2476.96924091946,0.0,1.0
2021-12-20,90.6506,90.6506,89.6578,89.6578,1711,86.7764248054256,86.7764248054256,85.8260545426052,85.8260545426052,1787.38841739309,0.19578,1.0
2021-12-21,92.9737,92.9737,92.605,92.605,1339,89.0002414427726,89.0002414427726,88.6472987394065,88.6472987394065,1398.78029859108,0.0,1.0
2021-12-22,93.8067,93.8067,93.37,93.51,3089,89.7976411495911,89.7976411495911,89.3796045926071,89.5136213500556,3226.90988972954,0.0,1.0
2021-12-23,94.6009,94.66,94.19,94.66,3404,90.5578990693452,90.6144732862396,90.1645598862339,90.6144732862396,3555.97321613447,0.0,1.0
2021-12-27,95.6443,95.6443,94.77,94.77,3404,91.5567068173577,91.5567068173577,90.7197721670919,90.7197721670919,3555.97321613447,0.0,1.0
2021-12-28,95.7607,96.3706,95.7607,96.0833,3661,91.6681321785506,92.2519666097494,91.6681321785506,91.976945078214,3824.44710466166,0.0,1.0
2021-12-29,96.4126,96.4126,95.67,95.67,5595,92.292171636984,92.292171636984,91.5813084649751,91.5813084649751,5844.79146423982,0.0,1.0
2021-12-30,96.1857,96.99,96.1857,96.96,11750,92.0749687636621,92.8448950352036,92.0749687636621,92.8161771586075,12274.5843976439,0.0,1.0
2021-12-31,95.96,96.571,95.96,96.2399,2588,91.8589146054041,92.4438020254114,91.8589146054041,92.1268523940457,2703.54250392362,0.0,1.0
2022-01-03,96.6314,96.9197,96.0918,96.9197,6600,92.5016206836249,92.7775994777134,91.9850818099163,92.7775994777134,6894.66017229362,0.0,1.0
2022-01-04,97.4691,97.7486,96.84,96.84,6679,93.3035195244434,93.5710744080638,92.7013056522231,92.7013056522231,6977.18716526501,0.0,1.0
2022-01-05,95.4289,97.633,95.4289,97.633,1190,91.3505124633977,93.4604148569134,91.3505124633977,93.4604148569134,1243.12812197415,0.0,1.0
2022-01-06,95.9001,96.375,95.5501,95.75,9777,91.8015745784672,92.2561785649835,91.466532684846,91.6578894692313,10213.4988643204,0.0,1.0
2022-01-07,95.4482,96.4391,95.3943,96.0252,6337,91.3689876306745,92.3175390946438,91.3173911790569,91.9213281238729,6619.91841088253,0.0,1.0
2022-01-10,95.0859,95.0859,93.8334,93.9527,2131,91.0221714076489,91.0221714076489,89.8232000597616,89.9374014823588,2226.13951926632,0.0,1.0
2022-01-11,95.8279,95.868,95.5009,95.665,1330,91.7324602221259,91.7708464505093,91.4194353672284,91.5765221522091,1389.37848926523,0.0,1.0
2022-01-12,95.6364,96.28,95.2693,96.28,4865,91.5491444431874,92.1652386224292,91.1977333599064,92.1652386224292,5082.20026336492,0.0,1.0
2022-01-13,95.7045,96.75,95.6401,96.3399,6078,91.6143340230606,92.6151520224348,91.5526863146343,92.2225786493661,6349.35523139403,0.0,1.0
2022-01-14,95.3143,95.3143,94.61,94.81,4178,91.2408101748006,91.2408101748006,90.5666101585794,90.7580626692201,4364.52881815799,0.0,1.0
2022-01-18,93.3599,94.23,93.3501,94.23,3166,89.3699362408197,90.2028503883621,89.3605550677983,90.2028503883621,3307.34759173964,0.0,1.0
2022-01-19,92.1036,93.5691,92.1036,93.5691,2600,88.1673272952302,89.5701955669499,88.1673272952302,89.5701955669499,2716.07824969143,0.0,1.0
2022-01-20,90.4083,93.06,90.4083,93.05,5226,86.5444800887844,89.082853201114,86.5444800887844,89.073280575582,5459.31728187977,0.0,1.0
2022-01-21,89.57,90.8699,89.07,90.42,23478,85.7420068904339,86.9863524833431,85.2633756138322,86.5556800606569,24526.1865947136,0.0,1.0
2022-01-24,91.14,91.19,86.6201,86.93,12877,87.2449090989634,87.2927722266236,82.9181780847391,83.2148337499768,13451.8998543371,0.0,1.0
2022-01-25,89.1105,89.2865,87.76,89.2865,6957,85.302144747237,85.4706229566008,84.0093616691357,85.4706229566008,7267.59860888586,0.0,1.0
2022-01-26,88.1846,91.07,88.1846,90.02,5464,84.4158153492259,87.1779007202391,84.4158153492259,86.1727750393755,5707.94290627459,0.0,1.0
2022-01-27,87.38,89.6173,86.73,89.032,7587,83.6456018989184,85.7872854092005,83.0233812393361,85.2269996368105,7925.72526169571,0.0,1.0
2022-01-28,88.1657,88.1657,86.24,87.21,3293,84.3977230869703,84.3977230869703,82.5543225882664,83.4828672648738,3440.01756778226,0.0,1.0
2022-01-31,90.3155,90.35,88.69,88.98,3678,86.4556461238471,86.4886716819326,84.8996158436149,85.1772219840439,3842.20607783272,0.0,1.0
2022-02-01,91.2686,91.2686,89.8516,90.0,45864,87.3680130633054,87.3680130633054,86.0115720254161,86.1536297883114,47911.6203245567,0.0,1.0
2022-02-02,90.9866,91.27,90.5897,90.75,5931,87.098065023302,87.3693532308798,86.7181275159355,86.871576703214,6195.7923457384,0.0,1.0
2022-02-03,89.5604,90.845,89.5604,90.825,3569,85.7328171699232,86.9625166457684,85.7328171699232,86.9433713947043,3728.33972044181,0.0,1.0
2022-02-04,89.6812,89.6812,88.97,88.97,748,85.8484544863502,85.8484544863502,85.1676493585119,85.1676493585119,781.39481952661,0.0,1.0
2022-02-07,89.6087,90.37,89.6087,90.0,2477,85.7790529512429,86.5078169329967,85.7790529512429,86.1536297883114,2587.58685557141,0.0,1.0
2022-02-08,91.4871,91.4871,90.46,90.47,2052,87.5771749311803,87.5771749311803,86.593970562785,86.6035431883171,2143.61252629493,0.0,1.0
2022-02-09,92.8504,94.92,92.7773,94.92,3182,88.8822109699626,90.8633615500725,88.8122350773234,90.8633615500725,3324.06191943004,0.0,1.0
2022-02-10,91.7661,93.8499,91.7661,92.7857,2973,87.8442511835241,89.8389948918894,87.8442511835241,88.8202760827703,3105.73101397408,0.0,1.0
2022-02-11,90.6995,92.35,90.25,92.15,14208,86.8232349442773,88.4031967883396,86.3929454266123,88.2117442776989,14842.322989083,0.0,1.0
2022-02-14,90.3018,90.3018,90.14,90.14,719,86.4425316268682,86.4425316268682,86.2876465457599,86.2876465457599,751.100100587745,0.0,1.0
2022-02-15,92.3541,92.42,91.8519,91.8519,821,88.4071215648077,88.4702051670638,87.9263843105889,87.9263843105889,857.6539396141,0.0,1.0
2022-02-16,92.7398,92.875,91.4,91.4,6686,88.7763377315783,88.9057596287714,87.4937973627963,87.4937973627963,6984.49968362956,0.0,1.0
2022-02-17,90.9029,91.5803,90.9029,91.555,2971,87.0179421475988,87.6663918011389,87.0179421475988,87.6421730585428,3103.64172301278,0.0,1.0
2022-02-18,90.3918,90.3918,90.1851,90.1851,1249,86.5286852566566,86.5286852566566,86.3308190869094,86.3308190869094,1304.76220533253,0.0,1.0
2022-02-22,89.1357,90.04,88.72,89.44,4882,85.3262677635777,86.1919202904396,84.928333720211,85.6175627585175,5099.95923653598,0.0,1.0
2022-02-23,87.7074,89.2393,87.7074,89.2393,846,83.9590096588372,85.4254401640896,83.9590096588372,85.4254401640896,883.770076630364,0.0,1.0
2022-02-24,88.7852,88.81,84.87,85.87,2163,84.9907472386799,85.0144873499993,81.2428728903777,82.2001354435811,2259.56817464714,0.0,1.0
2022-02-25,91.0584,91.0584,89.64,89.64,5932,87.166796474622,87.166796474622,85.8090152691582,85.8090152691582,6196.83699121905,0.0,1.0
2022-02-28,91.09,91.49,90.795,91.095,760,87.1970459713032,87.5799509925846,86.9146535181082,87.2018322840692,793.930565294417,0.0,1.0
2022-03-01,89.0847,89.7515,88.86,89.5,1789,85.2774473733643,85.9157500438404,85.0623504776595,85.6749985117097,1868.87076488383,0.0,1.0
2022-03-02,91.6869,91.79,90.19,90.21,40009,87.7684359893103,87.8671297585456,86.3355096734201,86.3546549244842,41795.2210353478,0.0,1.0
2022-03-03,90.9814,91.69,90.9814,91.69,2193,87.0930872580253,87.7714035032253,87.0930872580253,87.7714035032253,2290.90753906665,0.0,1.0
2022-03-04,89.6106,89.77,89.0,89.77,2435,85.780871750094,85.9334594010746,85.196367235108,85.9334594010746,2543.71174538409,0.0,1.0
2022-03-07,86.6115,89.465,86.6115,89.465,488,82.9099456267815,85.6414943223476,82.9099456267815,85.6414943223476,509.786994557468,0.0,1.0
2022-03-08,86.86,88.875,86.2866,86.2866,4175,83.1478253712526,85.0767094159576,82.5989310232457,82.5989310232457,4361.39488171604,0.0,1.0
2022-03-09,89.1363,89.73,88.64,88.64,6410,85.3268421211096,85.8951688989465,84.8517527159547,84.8517527159547,6696.17753097002,0.0,1.0
2022-03-10,89.2872,89.2872,88.3458,88.3458,2200,85.471293040388,85.471293040388,84.5701260728023,84.5701260728023,2298.22005743121,0.0,1.0
2022-03-11,88.5229,89.92,88.5229,89.92,3845,84.7396572709746,86.0770487840552,84.7396572709746,86.0770487840552,4016.66187310136,0.0,1.0
2022-03-14,87.6,88.97,87.356,88.395,3281,83.8561996606231,85.1676493585119,83.6226275976415,84.6172233904199,3427.48182201445,0.0,1.0
2022-03-15,88.8051,88.85,87.83,87.83,7260,85.0097967634886,85.0527778521274,84.0763700478599,84.0763700478599,7584.12618952298,0.0,1.0
2022-03-16,91.26,91.26,89.65,90.56,8908,87.3597806053478,87.3597806053478,85.8185878946902,86.6896968181054,9305.70194163509,0.0,1.0
2022-03-17,91.9965,92.03,90.865,90.865,1912,88.0648044757821,88.0968727713145,86.9816618968324,86.9816618968324,1997.36215900385,0.0,1.0
2022-03-18,92.8024,92.8024,91.82,91.82,5759,88.8362623674088,88.8362623674088,87.8958476351417,87.8958476351417,6016.11332306651,0.0,1.0
2022-03-21,91.9096,91.9096,91.5106,91.9,1003,88.2375712213843,88.2375712213843,87.8545123144004,88.2283547664795,1044.74009794208,0.26738,1.0
2022-03-22,92.6054,93.2573,92.6054,93.1784,834,88.9055721925107,89.531427083395,88.9055721925107,89.4556793446456,868.707120322724,0.0,1.0
2022-03-23,90.8364,91.97,90.8364,91.97,2699,87.2072483668099,88.2955580834942,87.2072483668099,88.2955580834942,2811.31956564872,0.0,1.0
2022-03-24,91.7023,91.7023,91.095,91.095,2618,88.0385533982821,88.0385533982821,87.4555166208101,87.4555166208101,2726.94873022169,0.0,1.0
2022-03-25,92.3815,92.3815,90.86,90.86,8533,88.6906175828022,88.6906175828022,87.2299054851178,87.2299054851178,8888.10294689904,0.0,1.0
2022-03-28,92.435,92.435,91.6781,91.94,2178,88.7419801179492,88.7419801179492,88.0153202515428,88.2667566619164,2268.63801926006,0.0,1.0
2022-03-29,94.6082,94.96,93.25,93.25,1710,90.8283550970407,91.166099767409,89.5244187374778,89.5244187374778,1781.16208123724,0.0,1.0
2022-03-30,93.1216,94.1764,93.0371,94.1764,1324,89.4011486531251,90.4138066357984,89.3200246490144,90.4138066357984,1379.09859389363,0.0,1.0
2022-03-31,92.1203,93.27,92.1203,93.27,1220,88.4398532055987,89.5436196851963,88.4398532055987,89.5436196851963,1270.77060766633,0.0,1.0
2022-04-01,92.4326,93.1,92.4326,93.1,1884,88.7396760042229,89.3804116295891,88.7396760042229,89.3804116295891,1962.40313511752,0.0,1.0
2022-04-04,92.222,93.47,92.222,93.47,1021,88.5374900247472,89.7356291623812,88.5374900247472,89.7356291623812,1063.48917248142,0.0,1.0
2022-04-05,90.5929,92.227,90.5929,92.227,1956,86.9734768283373,88.5422902616768,86.9734768283373,88.5422902616768,2037.39943327488,0.0,1.0
2022-04-06,89.5331,89.955,89.01,89.43,9321,85.9560186087343,86.3610626008559,85.4538178211571,85.8570377232455,9708.89576562123,0.0,1.0
2022-04-07,89.2611,89.5345,88.25,88.25,2617,85.6948857197628,85.9573626750746,84.7241818078543,84.7241818078543,2725.9071149695,0.0,1.0
2022-04-08,89.1988,89.76,89.1988,89.65,1120,85.6350747676197,86.1738533606006,85.6350747676197,86.0682481481489,1166.60908244778,0.0,1.0
2022-04-11,88.9465,89.3951,88.58,88.58,1052,85.3928548121509,85.8235320694767,85.0409974452095,85.0409974452095,1095.77924529917,0.0,1.0
2022-04-12,88.8532,90.62,88.69,90.62,1053,85.3032823910441,86.9994941124959,85.1466026576612,86.9994941124959,1096.82086055135,0.0,1.0
2022-04-13,90.3201,90.3201,89.18,89.21,2237,86.711575901457,86.711575901457,85.6170258767643,85.645827298342,2330.09331913901,0.0,1.0
2022-04-14,89.8115,90.285,89.8115,90.285,1009,86.2232958009757,86.6778782382111,86.2232958009757,86.6778782382111,1050.98978945519,0.0,1.0
2022-04-18,89.4714,89.75,89.34,89.66,2089,85.8967836850227,86.1642528867414,85.7706334585122,86.0778486220081,2175.93426181555,0.0,1.0
2022-04-19,91.5984,91.6154,91.23,91.23,1291,87.9388044748846,87.9551252804453,87.5851230179099,87.5851230179099,1344.72529057151,0.0,1.0
2022-04-20,92.2749,92.73,92.24,92.24,890,88.5882765314626,89.025194096797,88.5547708776938,88.5547708776938,927.037574445113,0.0,1.0
2022-04-21,90.6559,92.6399,90.6559,92.6399,1415,87.0339598136505,88.9386938273251,87.0339598136505,88.9386938273251,1473.88558184251,0.0,1.0
2022-04-22,88.2296,89.93,88.2296,89.57,2182,84.7045968411815,86.3370614162078,84.7045968411815,85.9914443572749,2272.8044802688,0.0,1.0
2022-04-25,88.62,88.74,86.5301,87.73,2388,85.0793993406465,85.1946050269574,83.0729963088024,84.2249571671735,2487.37722221902,0.0,1.0
2022-04-26,86.4106,88.19,86.35,88.19,3137,82.9582706461844,84.6665789646988,82.9000917745974,84.6665789646988,3267.54704610598,0.0,1.0
2022-04-27,86.1392,87.0708,86.09,86.91,7519,82.6977137856445,83.5920939303719,82.650479454257,83.4377183107152,7831.90508118292,0.0,1.0
2022-04-28,87.824,88.086,84.92,84.92,5065,84.3152016214504,84.5667340365627,81.5272240127251,81.5272240127251,5275.78125231966,0.0,1.0
2022-04-29,85.4678,87.4,85.4678,87.4,1018,82.0531379707346,83.9081415298183,82.0531379707346,83.9081415298183,1060.36432672486,0.0,1.0
2022-05-02,86.0589,86.2,84.5289,86.2,931,82.6206219805547,82.7560846667087,81.1517494800899,82.7560846667087,969.743799784719,0.0,1.0
2022-05-03,86.8922,87.0556,85.8832,85.8832,2478,83.4206294672458,83.5775012101059,82.4519416548478,82.4519416548478,2581.12259491572,0.0,1.0
2022-05-04,89.1883,89.2654,86.0483,86.6575,1392,85.6249942700675,85.6990139235223,82.6104454782639,83.1953063457692,1449.92843104224,0.0,1.0
2022-05-05,85.9626,86.3,85.21,86.3,3383,82.5281694172902,82.8520894053012,81.8056377546432,82.8520894053012,3523.78439814361,0.0,1.0
2022-05-06,84.9508,85.62,84.24,85.04,3820,81.5567934722116,82.1992571828724,80.8743917902963,81.6424296990361,3978.97026334868,0.0,1.0
2022-05-09,82.2769,83.99,81.94,83.99,59237,78.9897227669875,80.6343799438151,78.6662828026695,80.6343799438151,61702.1626937136,0.0,1.0
2022-05-10,81.9186,82.2764,81.9186,82.17,1707,78.6457377886107,78.9892427432946,78.6457377886107,78.8870937014322,1778.03723548068,0.0,1.0
2022-05-11,80.4802,83.11,80.48,82.86,2097,77.2648056286966,79.7895382442014,77.2646136192194,79.5495263977202,2184.26718383304,0.0,1.0
2022-05-12,81.1583,81.829,80.11,80.39,5197,77.9158137610922,78.5597175428318,76.9093960864273,77.1782093544862,5413.27446560814,0.0,1.0
2022-05-13,83.4714,83.8836,83.0,83.8836,1714,80.1364993694746,80.5322309019527,79.6839330317497,80.5322309019527,1785.32854224598,0.0,1.0
2022-05-16,82.99,83.4899,82.92,83.4899,1666,79.6743325578904,80.1542602461142,79.6071292408757,80.1542602461142,1735.33101014108,0.0,1.0
2022-05-17,85.5548,85.5548,85.3818,85.3818,755,82.1366620933101,82.1366620933101,81.9705738955451,81.9705738955451,786.419515400067,0.0,1.0
2022-05-18,82.4754,83.9802,82.28,83.9802,3035,79.1802921730936,80.6249714794331,78.9926989138839,80.6249714794331,3161.30229038305,0.0,1.0
2022-05-19,82.4275,83.335,82.2971,82.2971,2116,79.1343059033078,80.0055489060344,79.0091157241832,79.0091157241832,2204.05787362456,0.0,1.0
2022-05-20,81.9812,82.5301,80.67,82.5301,3383,78.7058367549696,79.2328067651037,77.4470226225451,79.2328067651037,3523.78439814361,0.0,1.0
2022-05-23,82.7741,83.035,82.1087,82.1087,3866,79.4670583272693,79.717534690257,78.828242796675,78.828242796675,4026.88456494922,0.0,1.0
2022-05-24,81.8763,82.76,80.7646,82.76,4947,78.6051277841861,79.4535216591277,77.5378431052536,79.4535216591277,5152.87065256177,0.0,1.0
2022-05-25,83.6121,83.6121,82.6,82.6,1412,80.2715780366742,80.2715780366742,79.2999140773798,79.2999140773798,1470.76073608595,0.0,1.0
2022-05-26,85.4887,85.575,85.4887,85.575,409,82.0732029611004,82.1560550505058,82.0732029611004,82.1560550505058,426.020638143878,0.0,1.0
2022-05-27,87.2745,87.2745,86.3793,86.3793,2632,83.7876555828848,83.7876555828848,82.928221163005,82.928221163005,2741.53134375229,0.0,1.0
2022-05-31,86.4819,87.69,86.13,87.69,3747,83.0267220248009,84.1865552717365,82.688881349694,84.1865552717365,3902.93234993914,0.0,1.0
2022-06-01,86.0148,86.93,85.0887,86.93,4430,82.5782838908354,83.4569192584337,81.6891840067306,83.4569192584337,4614.35556718185,0.0,1.0
2022-06-02,87.7541,87.7541,87.04,87.04,687,84.2480943091742,84.2480943091742,83.5625244708854,83.5625244708854,715.589678251452,0.0,1.0
2022-06-03,86.7327,87.1793,86.6071,87.1793,8613,83.2675019091908,83.6962590717447,83.1469199575186,83.6962590717447,8971.43216707388,0.0,1.0
2022-06-06,87.12,87.7866,87.1007,87.677,1811,83.6393282617594,84.2792958492168,83.6207993472111,84.1740746557195,1886.36522170798,0.0,1.0
2022-06-07,88.2869,88.2869,86.58,87.55,2038,84.7596075563949,84.7596075563949,83.1209026733601,84.052148637707,2122.81188395409,0.0,1.0
2022-06-08,86.7846,86.7846,86.56,86.56,821,83.3173283685203,83.3173283685203,83.1017017256416,83.1017017256416,855.166122044312,0.0,1.0
2022-06-09,85.1419,86.2341,85.1419,86.135,1584,81.7402585276618,82.7888222825687,81.7402585276618,82.6936815866236,1649.91855946186,0.0,1.0
2022-06-10,82.9959,83.2824,82.88,83.21,2030,79.6799968374674,79.9550504135348,79.5687273454387,79.8855429827939,2114.4789619366,0.0,1.0
2022-06-13,79.1466,80.0,79.08,79.35,4789,75.9844864348275,76.8037908739756,75.9205472789249,76.1797600731245,4988.29544271645,0.0,1.0
2022-06-14,78.76,79.8778,78.2162,79.17,29797,75.613332115429,76.6864730834156,75.0912583469631,76.0069515436581,31037.0096693719,0.0,1.0
2022-06-15,79.8233,80.8041,79.8233,79.9398,1433,76.6341505008827,77.5757649769976,76.6341505008827,76.7459960213429,1492.63465638185,0.0,1.0
2022-06-16,75.9241,76.4179,75.6857,76.2693,1804,72.8907337336851,73.3648051328547,72.6618584368807,73.2221420913063,1879.07391494268,0.0,1.0
2022-06-17,76.8104,77.45,76.7271,76.93,1859,73.7416237318302,74.3556700398676,73.6616517845826,73.8564453991868,1936.36275381288,0.0,1.0
2022-06-21,77.3111,77.91,76.95,76.95,5844,74.484489198111,75.0614925078653,74.1365915605216,74.1365915605216,6065.77387136674,0.27308,1.0
2022-06-22,77.1,77.54,76.93,76.93,2553,74.281107333544,74.7050202677433,74.1173227907853,74.1173227907853,2649.88376002726,0.0,1.0
2022-06-23,77.8068,77.91,77.0153,77.33,2144,74.9620656560259,75.0614925078653,74.1995040937107,74.5026981855118,2225.36262495043,0.0,1.0
2022-06-24,80.4588,80.6,79.8049,79.8049,5227,77.5171045230629,77.6531420374014,76.8871120965337,76.8871120965337,5425.35934730219,0.0,1.0
2022-06-27,80.5947,81.63,80.54,81.63,4912,77.6480358134213,78.6454836788223,77.5953357281924,78.6454836788223,5098.40541686404,0.0,1.0
2022-06-28,79.5892,81.56,79.56,80.43,2619,76.6792984149274,78.5780429847452,76.6511660111124,77.4893574946426,2718.38839307144,0.0,1.0
2022-06-29,78.8738,78.97,78.5133,78.79,1871,75.9900545214589,76.0827373038907,75.6427349469616,75.9093183762637,1942.00255190404,0.0,1.0
2022-06-30,77.93,78.77,77.32,77.42,30462,75.0807612776016,75.8900496065274,74.4930638006436,74.5894076493253,31618.001996847,0.0,1.0
2022-07-01,78.9883,79.09,77.52,79.07,9796,76.1003682281994,76.1983499223087,74.6857514980069,76.1790811525723,10167.7482621336,0.0,1.0
2022-07-05,79.03,79.03,77.51,77.51,1402,76.1405436130997,76.1405436130997,74.6761171131388,74.6761171131388,1455.20447769613,0.0,1.0
2022-07-06,78.5602,78.5602,78.0427,78.275,1810,75.6879202119933,75.6879202119933,75.1893407950658,75.4131475555533,1878.68766378744,0.0,1.0
2022-07-07,80.2508,80.4675,79.93,79.93,2258,77.3167093178051,77.5254864378982,77.0076382512344,77.0076382512344,2343.68880929947,0.0,1.0
2022-07-08,80.0892,80.0892,80.0892,80.0892,133,77.1610176583356,77.1610176583356,77.1610176583356,77.1610176583356,138.047215073884,0.0,1.0
2022-07-11,78.9707,79.435,78.8628,79.3899,1160,76.0834117108315,76.5307362002603,75.979456698104,76.4872851245049,1204.02082320079,0.0,1.0
2022-07-12,78.9402,79.6965,78.85,79.6965,1012,76.0540268369836,76.7826753645628,75.9671246854727,76.7826753645628,1050.40437334414,0.0,1.0
2022-07-13,78.6868,78.6868,78.51,78.51,2222,75.8098915244243,75.8098915244243,75.6395555999551,75.6395555999551,2306.32264582083,0.0,1.0
2022-07-14,77.8371,77.8371,76.75,77.6357,1032,74.9912578421764,74.9912578421764,73.9439038631583,74.7972213309316,1071.1633530545,0.0,1.0
2022-07-15,79.3339,79.3361,78.7684,78.7684,2112,76.4333325692432,76.4354521339142,75.8885081049485,75.8885081049485,2192.14825741385,0.0,1.0
2022-07-18,79.2174,80.5083,79.2174,80.5083,2129,76.3210919855291,77.5647947281604,76.3210919855291,77.5647947281604,2209.79339016766,0.0,1.0
2022-07-19,81.76,81.76,80.63,80.71,1400,78.7707306821084,78.7707306821084,77.6820451920059,77.7591202709512,1453.12857972509,0.0,1.0
2022-07-20,82.7579,82.7579,80.96,80.96,1559,79.7321459481025,79.7321459481025,77.9999798926553,77.9999798926553,1618.16246842244,0.0,1.0
2022-07-21,83.2566,83.2566,82.44,82.44,7423,80.2126127214779,80.2126127214779,79.4258688531436,79.4258688531436,7704.69531949954,0.0,1.0
2022-07-22,82.5603,83.374,82.5603,83.11,604,79.5417705031076,80.3257203998301,79.5417705031076,80.0713726393106,626.921187252826,0.0,1.0
2022-07-25,83.0697,83.0697,82.65,82.7806,1107,80.0325460682919,80.0325460682919,79.628190935375,79.7540160017532,1149.00952696834,0.0,1.0
2022-07-26,82.38,82.44,82.07,82.07,2331,79.3680625439346,79.4258688531436,79.0693966130215,79.0693966130215,2419.45908524228,0.0,1.0
2022-07-27,84.1605,84.1605,83.095,83.095,3162,81.0834647697112,81.0834647697112,80.0569210620083,80.0569210620083,3281.99469220767,0.0,1.0
2022-07-28,85.4356,85.4356,83.27,83.27,848,82.3119451842508,82.3119451842508,80.2255227972012,80.2255227972012,880.180739719199,0.0,1.0
2022-07-29,86.4617,86.4617,85.7228,85.7228,1859,83.3005294155731,83.3005294155731,82.5886447176644,82.5886447176644,1929.54716407782,0.0,1.0
2022-08-01,86.4592,86.58,86.3015,86.3015,889,83.298120819356,83.4145041885634,83.1461865699851,83.1461865699851,922.736648125434,0.0,1.0
2022-08-02,85.6985,85.9414,85.6985,85.9414,1447,82.5652331624348,82.7992523708825,82.5652331624348,82.7992523708825,1501.91218204444,0.0,1.0
2022-08-03,86.6014,86.6505,85.86,85.9,1487,83.4351217721813,83.482426601884,82.7208284780556,82.7593660175283,1543.43014146515,0.0,1.0
2022-08-04,85.8643,86.16,85.8643,86.16,1495,82.724971263549,83.0098600241006,82.724971263549,83.0098600241006,1551.73373334929,0.0,1.0
2022-08-05,86.3434,86.45,86.12,86.45,1304,83.1865546425827,83.2892571852773,82.9713224846279,83.2892571852773,1353.48547711537,0.0,1.0
2022-08-08,87.0068,87.8111,86.92,87.0,2837,83.8256997347367,84.6005933096831,83.742073274081,83.8191483530263,2944.66127191435,0.0,1.0
2022-08-09,85.9247,86.3453,85.83,86.3453,3070,82.7831629481527,83.1883851757076,82.6919253234511,83.1883851757076,3186.50338554002,0.0,1.0
2022-08-10,88.2675,88.41,85.97,85.97,15901,85.0403066350661,85.1775966194375,82.8268067116054,82.8268067116054,16504.4268187205,0.0,1.0
2022-08-11,88.8748,89.7767,88.35,88.35,24018,85.6254028281097,86.4943279993694,85.1197903102285,85.1197903102285,24929.4587341695,0.0,1.0
2022-08-12,90.1858,90.1858,89.1752,89.1752,2985,86.888470684326,86.888470684326,85.9148197495494,85.9148197495494,3098.277721771,0.0,1.0
2022-08-15,90.4348,90.46,90.28,90.372,2136,87.1283668675433,87.1526455174111,86.9792265897841,87.0678629305712,2217.05903306628,0.0,1.0
2022-08-16,91.0544,91.1424,90.485,90.485,20513,87.7253133539747,87.8100959408146,87.1767314795815,87.1767314795815,21291.4475399292,0.0,1.0
2022-08-17,89.7103,90.49,89.5,90.49,1507,86.4303556838448,87.1815486720156,86.2277445700673,87.1815486720156,1564.18912117551,0.0,1.0
2022-08-18,90.2648,90.4157,89.5,89.5,2586,86.9645823247845,87.1099651924451,86.2277445700673,86.2277445700673,2684.13607654935,0.0,1.0
2022-08-19,88.8311,88.8311,88.58,88.83,1535,85.5833005662358,85.5833005662358,85.3413811621962,85.5822407839003,1593.25169277001,0.0,1.0
2022-08-22,86.7219,87.95,86.6198,87.95,2982,83.5512161098427,84.7344149155019,83.4528490403387,84.7344149155019,3095.16387481445,0.0,1.0
2022-08-23,86.7618,87.1996,86.7618,87.1996,622,83.5896573054667,84.0114506749949,83.5896573054667,84.0114506749949,645.604268992148,0.0,1.0
2022-08-24,87.1351,87.1351,86.925,87.0028,844,83.9493088925952,83.9493088925952,83.7468904665151,83.8218459807894,876.028943777128,0.0,1.0
2022-08-25,88.475,88.475,87.3671,87.3671,2306,85.2402201210805,85.2402201210805,84.1728266215366,84.1728266215366,2393.51036060433,0.0,1.0
2022-08-26,85.8911,87.5207,85.78,87.5207,3050,82.7507914149956,84.3208107731116,82.6437533991103,84.3208107731116,3165.74440582967,0.0,1.0
2022-08-29,85.2129,85.7945,84.59,84.59,1506,82.0973874332368,82.6577232571692,81.4972615997988,81.4972615997988,1563.15117218999,0.0,1.0
2022-08-30,84.0393,84.17,83.93,84.17,635,80.966696025109,81.0926174353359,80.8613921985,81.0926174353359,659.097605803882,0.0,1.0
2022-08-31,83.43,83.64,83.43,83.4366,1331,80.3796729550918,80.5819950373233,80.3796729550918,80.3860316491048,1381.51009972436,0.0,1.0
2022-09-01,82.6198,82.6198,81.75,82.26,7102,79.5990950930732,79.5990950930732,78.7610962972403,79.2524499255166,7371.51369514829,0.0,1.0
2022-09-02,81.9865,83.8635,81.9865,83.8635,2232,78.9889494993723,80.7973235391267,78.9889494993723,80.7973235391267,2316.70213567601,0.0,1.0
2022-09-06,81.4101,81.763,81.31,81.763,2619,78.4336235555714,78.7736209975689,78.337183363041,78.7736209975689,2718.38839307144,0.0,1.0
2022-09-07,83.3544,83.3544,80.98,80.98,1712,80.3068370054885,80.3068370054885,78.0192486623916,78.0192486623916,1776.96866320668,0.0,1.0
2022-09-08,84.0983,84.0983,83.521,83.521,3190,81.0235388958312,81.0235388958312,80.4673458573921,80.4673458573921,3311.05726380218,0.0,1.0
2022-09-09,85.6963,85.6963,84.9398,84.9398,1046,82.5631135977638,82.5631135977638,81.8342723824872,81.8342723824872,1085.69463885175,0.0,1.0
2022-09-12,86.6065,86.671,86.39,86.495,3029,83.4400353084641,83.5021770908637,83.2314508760683,83.3326119171841,3143.94747713379,0.0,1.0
2022-09-13,83.3152,84.72,83.2794,84.72,1476,80.2690702168053,81.622508603085,80.2345791189773,81.622508603085,1532.01270262445,0.0,1.0
2022-09-14,83.2262,83.49,83.05,83.3,9514,80.1833241914786,80.4374792643008,80.0135663301016,80.2544259518057,9875.04664821753,0.0,1.0
2022-09-15,82.8738,83.32,82.57,82.92,1150,79.8438084687245,80.273694721542,79.5511158564297,79.8883193268154,1193.64133334561,0.0,1.0
2022-09-16,81.7927,81.7927,81.7927,81.7927,340,78.8022351206273,78.8022351206273,78.8022351206273,78.8022351206273,352.902655076094,0.0,1.0
2022-09-19,82.353,82.353,81.88,81.9,798,79.6492613350817,79.6492613350817,79.1917904401356,79.2111338183575,825.088555730955,0.31887,1.0
2022-09-20,80.92,81.39,80.44,81.39,2095,78.2633082854882,78.717877673701,77.7990672081645,78.717877673701,2166.1159451834,0.0,1.0
2022-09-21,79.84,81.79,79.84,81.71,14502,77.2187658615099,79.1047452381374,77.2187658615099,79.0273717252501,14994.2784902385,0.0,1.0
2022-09-22,78.2958,80.11,78.2,80.11,5113,75.7252636290031,77.4799014675045,75.6326088473205,77.4799014675045,5286.56364091776,0.0,1.0
2022-09-23,76.4723,77.75,75.7681,77.75,5317,73.9616311196285,75.1973828373296,73.2805507724382,75.1973828373296,5497.48853486402,0.0,1.0
2022-09-26,75.4477,76.9521,75.4477,76.356,9404,72.9706698533246,74.42567876317,72.9706698533246,73.8491493752686,9723.22403269914,0.0,1.0
2022-09-27,75.3492,76.1416,74.625,76.1416,7053,72.8754037155822,73.6417883607307,72.17497999017,73.6417883607307,7292.41802452435,0.0,1.0
2022-09-28,77.4654,77.64,77.265,77.265,761,74.9221265652331,75.0909942571096,74.7283059154504,74.7283059154504,786.832570064232,0.0,1.0
2022-09-29,75.6338,76.46,75.17,76.46,1829,73.1506599876787,73.9497349420221,72.7020870467146,73.9497349420221,1891.08642660641,0.0,1.0
2022-09-30,75.0559,76.355,75.0559,75.48,5015,72.5917330739591,73.8481822063575,72.5917330739591,73.0019094091529,5185.23697617888,0.0,1.0
2022-10-03,77.3455,77.84,76.9,76.9,40211,74.8061630127932,75.2844280393278,74.3752892629022,74.3752892629022,41575.98485526,0.0,1.0
2022-10-04,80.3041,80.3041,79.28,79.28,14911,77.6676289531472,77.6676289531472,76.6771512712989,76.6771512712989,15417.1622236896,0.0,1.0
2022-10-05,80.07,80.2,78.89,79.41,5203,77.4412147110608,77.5669466695027,76.2999553959734,76.8028832297407,5379.61874118817,0.0,1.0
2022-10-06,79.4387,80.07,79.1605,80.07,8463,76.830640977489,77.4412147110608,76.5615745864235,77.4412147110608,8750.28126209409,0.0,1.0
2022-10-07,77.3205,77.39,77.3205,77.39,1496,74.781983790016,74.8492020293368,74.781983790016,74.8492020293368,1546.7825556059,0.0,1.0
2022-10-10,77.28,77.58,77.28,77.58,2166,74.7428134491168,75.0329641224441,74.7428134491168,75.0329641224441,2239.52607984116,0.0,1.0
2022-10-11,77.2891,78.31,76.78,76.78,3969,74.7516146862077,75.7389974275406,74.2592289935712,74.2592289935712,4103.72992192502,0.0,1.0
2022-10-12,76.95,76.95,76.95,76.95,324,74.4236477084567,74.4236477084567,74.4236477084567,74.4236477084567,334.998360973471,0.0,1.0
2022-10-13,78.7124,78.8103,74.9443,74.9443,2446,76.1281861973636,76.2228720337594,72.4837970234814,72.4837970234814,2529.03083623799,0.0,1.0
2022-10-14,76.754,78.899,76.754,78.899,1877,74.2340826018829,76.3086599161732,74.2340826018829,76.3086599161732,1940.7158134173,0.0,1.0
2022-10-17,78.9645,79.21,78.48,78.48,909,76.3720094798497,76.6094494475225,75.903416142426,75.903416142426,939.856512731126,0.0,1.0
2022-10-18,79.9904,80.345,79.492,79.9986,3128,77.364228065738,77.7071861616108,76.8821910804502,77.3721588508089,3234.18170717597,0.0,1.0
2022-10-19,78.6621,79.0003,78.56,79.0003,556,76.0795376011357,76.4066341268667,75.9807896553133,76.4066341268667,574.873730559413,0.0,1.0
2022-10-20,77.6747,79.2862,77.6747,78.5,1019,75.1245550183244,76.6831477185476,75.1245550183244,75.9227595206479,1053.59052417274,0.0,1.0
2022-10-21,79.2452,79.2452,78.01,78.01,2087,76.6434937931929,76.6434937931929,75.4488467542132,75.4488467542132,2157.84438071492,0.0,1.0
2022-10-24,79.718,79.9988,79.412,79.412,1250,77.1007712543568,77.3723522845911,76.8048175675629,76.8048175675629,1292.43194820012,0.0,1.0
2022-10-25,81.7415,81.7415,81.639,81.639,1225,79.0578375459495,79.0578375459495,78.9587027325627,78.9587027325627,1266.58330923612,0.0,1.0
2022-10-26,81.9925,82.41,81.9925,82.41,892,79.3005969426334,79.7043899630139,79.3005969426334,79.7043899630139,922.279438235604,0.0,1.0
2022-10-27,81.955,82.91,81.955,82.7166,842,79.2643281084675,80.1879744185594,79.2643281084675,80.0009239511544,870.582160307599,0.0,1.0
2022-10-28,83.7026,83.7026,82.7143,82.7251,1117,80.9545524974902,80.9545524974902,79.9986994626589,80.0091448868987,1154.91718891163,0.0,1.0
2022-10-31,83.6502,84.01,83.6502,84.01,620,80.903872846549,81.2518602207596,80.903872846549,81.2518602207596,641.046246307259,0.0,1.0
2022-11-01,84.0642,84.44,83.555,84.3579,324941,81.3042807757407,81.6677428525287,80.8117983662132,81.5883382849282,335971.303744076,0.0,1.0
2022-11-02,81.65,84.42,81.566,84.42,71947,78.9693415905847,81.6483994743069,78.888099402053,81.6483994743069,74389.2811017231,0.0,1.0
2022-11-03,81.1828,81.5478,80.8262,80.8262,29068,78.5174802753229,78.8704969278712,78.1725878416279,78.1725878416279,30054.7294962249,0.0,1.0
2022-11-04,82.8,82.8,81.5245,82.425,3541,80.0815858383394,80.0815858383394,78.8479618922428,79.7188974966802,3661.2012228613,0.0,1.0
2022-11-07,83.54,83.6,82.7305,82.765,4439,80.7972908325468,80.8553209672122,80.0143675990186,80.0477349264512,4589.68433444826,0.0,1.0
2022-11-08,83.4,85.94,83.26,85.94,46349,80.661887184994,83.1184962191653,80.5264835374413,83.1184962191653,47922.3426937019,0.0,1.0
2022-11-09,81.9,83.4,81.73,83.4,3194,79.2111338183575,80.661887184994,79.046715103472,80.661887184994,3302.42211404094,0.0,1.0
2022-11-10,86.62,86.62,85.11,85.11,4988,83.7761710787072,83.7761710787072,82.3157460229597,82.3157460229597,5157.32044609775,0.0,1.0
2022-11-11,87.4001,87.84,87.2173,87.36,7690,84.5306595462494,84.9561171502383,84.3538610693019,84.4918760729146,7951.04134532712,0.0,1.0
2022-11-14,86.4515,87.635,86.4515,87.22,2010,83.6132031171884,84.7578475234647,83.6132031171884,84.3564724253619,2078.23057270579,0.0,1.0
2022-11-15,87.7259,90.31,87.7259,90.31,2120,84.8457631774828,87.3450243606332,84.8457631774828,87.3450243606332,2191.9645841474,0.0,1.0
2022-11-16,86.4891,89.72,86.2676,89.72,24345,83.6495686682454,86.7743947030895,83.4353407544387,86.7743947030895,25171.4046231455,0.0,1.0
2022-11-17,85.9099,86.02,84.83,84.83,11734,83.0893844349415,83.1958697320526,82.0449387278542,82.0449387278542,12132.3171841441,0.0,1.0
2022-11-18,86.4884,86.9,86.11,86.9,2083,83.6488916500076,84.0469783738127,83.2829149340508,84.0469783738127,2153.70859848068,0.0,1.0
2022-11-21,86.3235,86.3964,86.1667,86.3964,1974,83.4894054965687,83.5599121101873,83.3377534113097,83.5599121101873,2041.00853259763,0.0,1.0
2022-11-22,87.7129,87.7129,86.9,86.9,1690,84.8331899816387,84.8331899816387,84.0469783738127,84.0469783738127,1747.36799396656,0.0,1.0
2022-11-23,87.8333,88.04,87.7099,88.02,2208,84.949637118534,85.1495509324565,84.8302884749054,85.1302075542347,2282.95179330069,0.0,1.0
2022-11-25,88.1886,88.32,88.1,88.1,3348,85.2932722326447,85.420358227562,85.207581067122,85.207581067122,3461.6497300592,0.0,1.0
2022-11-28,86.5716,87.52,86.3338,87.09,3571,83.7293601034104,84.6466230986892,83.499367336353,84.23074046692,3692.2195896181,0.0,1.0
2022-11-29,86.9047,87.08,86.7401,87.07,12505,84.0515240676949,84.2210687778091,83.8923280649293,84.2113970886982,12929.489209794,0.0,1.0
2022-11-30,88.8401,88.8401,86.21,86.94,6609,85.9233827782205,85.9233827782205,83.3796318251599,84.0856651302564,6833.34619652366,0.0,1.0
2022-12-01,88.95,89.7003,88.92,89.7003,1753,86.0296746415494,86.755341475541,86.0006595742167,86.755341475541,1812.50656415585,0.0,1.0
2022-12-02,88.9612,89.4199,88.5101,88.5101,4328,86.0405069333536,86.4841473128711,85.6042170375604,85.6042170375604,4474.91637744809,0.0,1.0
2022-12-05,86.88,87.62,86.4901,87.495,6754,84.0276349955909,84.7433399897983,83.6505358371565,84.6224438759119,6983.26830251488,0.0,1.0
2022-12-06,85.659,86.1569,85.09,86.11,11149,82.8467217551487,83.328275155981,82.2964026447379,83.2829149340508,11527.4590323865,0.0,1.0
2022-12-07,85.5037,85.87,85.394,85.87,1579,82.6965204232563,83.0507943953889,82.5904219937096,83.0507943953889,1632.60003696639,0.0,1.0
2022-12-08,86.0878,86.6278,85.8182,86.32,3773,83.2614437842246,83.7837149962137,83.0006950457944,83.4860204053799,3901.07659244724,0.0,1.0
2022-12-09,85.2873,85.7994,85.2873,85.52,1568,82.4872250708962,82.9825122702659,82.4872250708962,82.7122852765071,1621.22663582223,0.0,1.0
2022-12-12,86.113,86.2625,85.15,85.15,1384,83.2858164407841,83.4304081929922,82.3544327794034,82.3544327794034,1430.98065304717,0.0,1.0
2022-12-13,86.6119,88.026,86.1652,88.026,3926,83.7683370105274,85.1360105677012,83.336302657943,85.1360105677012,4059.27026290693,0.0,1.0
2022-12-14,86.2764,87.3299,86.11,87.19,2620,83.4438518408563,84.4627642886908,83.2829149340508,84.3274573580291,2708.93736342745,0.0,1.0
2022-12-15,84.1692,84.9,83.9842,84.9,5508,81.4058335114053,82.1126405516306,81.2269072628534,82.1126405516306,5694.972136549,0.0,1.0
2022-12-16,83.28,83.6063,82.934,83.4783,14219,80.5458269156631,80.8614141313521,80.2111864724256,80.7376165107325,14701.671897166,0.0,1.0
2022-12-19,82.0488,82.8428,81.8314,82.8428,45674,79.5578928880509,80.327787962118,79.3470929017762,80.327787962118,47104.0239398152,0.20973,1.0
2022-12-20,82.42,82.91,82.4189,82.4189,4562,79.917823683383,80.3929478474798,79.9167570781167,79.9167570781167,4704.83332341018,0.0,1.0
2022-12-21,83.9634,84.1919,83.81,83.81,2411,81.4143678361728,81.6359308392261,81.265624883576,81.265624883576,2486.48687916308,0.0,1.0
2022-12-22,82.9913,82.9913,81.835,82.4617,2733,80.4717796730738,80.4717796730738,79.3505836099205,79.9582577193888,2818.56849471285,0.0,1.0
2022-12-23,83.815,83.83,83.16,83.355,11706,81.2704730893321,81.2850177066003,80.6353581352843,80.8244381597718,12072.5074274089,0.0,1.0
2022-12-27,83.6866,83.9692,83.3274,83.857,5800,81.1459711655157,81.4199917548499,80.7976760639982,81.3111980176832,5981.59431735621,0.0,1.0
2022-12-28,82.2825,84.13,82.25,84.13,7396,79.7844980250906,81.5759100519657,79.752984687676,81.5759100519657,7627.56406399423,0.0,1.0
2022-12-29,84.105,84.179,83.6916,83.6916,10353,81.5516690231853,81.6234224683754,81.1508193712718,81.1508193712718,10677.1458564808,0.0,1.0
2022-12-30,83.7127,83.7127,83.01,83.455,13334,81.1712787995625,81.1712787995625,80.4899119626016,80.9214022748936,13751.4790737289,0.0,1.0
2023-01-03,83.49,84.06,82.9186,83.47,13466,80.9553397151862,81.5080351713805,80.4012867613803,80.9359468921619,13887.611909917,0.0,1.0
2023-01-04,84.7229,85.1619,82.58,82.58,9701,82.1508102905228,82.5764827559075,80.0729662675779,80.0729662675779,10004.7321504608,0.0,1.0
2023-01-05,84.0073,84.11,84.0073,84.1,1445,81.4569350827113,81.5565172289414,81.4569350827113,81.5468208174292,1490.24203251375,0.0,1.0
2023-01-06,86.1461,86.265,84.6771,84.9767,21909,83.5308035769362,83.646093909816,82.106400725797,82.3969052147019,22594.9568791306,0.0,1.0
2023-01-09,86.35,87.35,86.35,86.96,8162,83.7285134076696,84.6981545588875,83.7285134076696,84.3199945099125,8417.54703763128,0.0,1.0
2023-01-10,87.43,87.43,86.195,87.12,16353,84.7757258509849,84.7757258509849,83.5782190292308,84.4751370941074,16865.0020468494,0.0,1.0
2023-01-11,88.49,88.49,87.8789,87.9292,3342,85.803545471276,85.803545471276,85.2109977637667,85.2597707136729,3446.63589803525,0.0,1.0
2023-01-12,89.2455,89.4535,88.32,89.38,24106,86.5361093610211,86.7377947204745,85.6387064755689,86.6665260958599,24860.7435541705,0.0,1.0
2023-01-13,89.6452,89.6513,88.9,88.9974,4299,86.9236749291629,86.9295897401854,86.2010983432753,86.2955413914039,4433.59896039903,0.0,1.0
2023-01-17,89.5208,90.04,89.3529,90.04,6284,86.8030515699514,87.3064892556638,86.6402488206619,87.3064892556638,6480.74805004594,0.0,1.0
2023-01-18,88.3497,90.3512,88.2595,90.3512,10263,85.6675048177601,87.6082415819228,85.5800431859202,87.6082415819228,10584.3280136253,0.0,1.0
2023-01-19,87.4731,89.16,87.13,89.16,7764,84.8175173846024,86.453205042592,84.4848335056195,86.453205042592,8007.08591033684,0.0,1.0
2023-01-20,89.06,89.09,87.29,87.29,22236,86.3562409274702,86.3853301620067,84.6399760898144,84.6399760898144,22932.1950415057,0.0,1.0
2023-01-23,90.26,90.49,89.0355,89.25,4930,87.5198103089317,87.7428277737118,86.3324847192653,86.5404727462016,5084.35516975279,0.0,1.0
2023-01-24,89.9511,90.33,89.88,89.98,8132,87.2202881573205,87.587685189517,87.1513466714689,87.2483107865907,8386.60775667944,0.0,1.0
2023-01-25,90.0054,91.43,88.94,91.43,10854,87.2729396718316,88.6542904558567,86.239883989324,88.6542904558567,11193.8318483766,0.0,1.0
2023-01-26,90.6687,90.6687,89.81,90.28,15467,87.9161026474345,87.9161026474345,87.0834717908836,87.5392031319561,15951.2619494049,0.0,1.0
2023-01-27,91.128,91.39,90.4675,90.4675,4455,88.3614588281889,88.615504809808,87.7210108478094,87.7210108478094,4594.48322134861,0.0,1.0
2023-01-30,90.1206,90.99,90.1206,90.67,2221,87.3846423324519,88.2276483493208,87.3846423324519,87.9173631809311,2290.53809980141,0.0,1.0
2023-01-31,92.2568,92.2568,90.84,90.84,13682,89.4559897596837,89.4559897596837,88.0822021766381,88.0822021766381,14110.3747327703,0.0,1.0
2023-02-01,93.8359,94.5732,92.0655,92.4297,12311,90.987150101572,91.702066522365,89.2704974074557,89.6236407147293,12696.4495932711,0.0,1.0
2023-02-02,95.145,95.62,94.2301,95.1,22238,92.2565073326314,92.7170868794599,91.3693826433821,92.2128734808266,22934.2576602358,0.0,1.0
2023-02-03,94.69,95.34,94.34,94.95,318975,91.8153206088272,92.4455873571189,91.4759462059009,92.0674273081439,328961.904720465,0.0,1.0
2023-02-06,93.3676,93.63,93.18,93.58,17547,90.5330671504566,90.7875009885362,90.3511624704881,90.7390189309753,18096.3854287327,0.0,1.0
2023-02-07,94.32,94.41,92.57,93.07,21025,91.4565533828766,91.5438210864862,89.7596813682452,90.2445019438541,21683.2794004163,0.0,1.0
2023-02-08,93.03,93.7437,92.79,93.6,38559,90.2057162978054,90.8977491874297,89.9730024215131,90.7584117539997,39766.2578074032,0.0,1.0
2023-02-09,91.7312,94.38,91.5,94.38,4598,88.9463463706036,91.5147318519496,88.722165336442,91.5147318519496,4741.96046055239,0.0,1.0
2023-02-10,91.8772,91.8869,91.057,91.057,12893,89.0879139786814,89.0973194978482,88.2926143064524,88.2926143064524,13296.6716437368,0.0,1.0
2023-02-13,93.05,93.05,92.56,92.9,6519,90.2251091208298,90.2251091208298,89.749984956733,90.0796629481471,6723.10575083537,0.0,1.0
2023-02-14,93.1286,93.73,92.31,92.66,10385,90.3013229153155,90.884465103658,89.5075746689285,89.8469490718548,10710.1477561628,0.0,1.0
2023-02-15,93.7227,93.86,92.635,92.7409,7082,90.8773867232541,91.0105184533163,89.8227080430743,89.9253930409883,7303.73292336495,0.0,1.0
2023-02-16,93.15,94.63,92.99,94.63,15773,90.3220732359516,91.7571421397541,90.1669306517567,91.7571421397541,16266.8426151137,0.0,1.0
2023-02-17,92.9593,93.48,92.3776,93.48,13422,90.1371626684143,90.6420548158535,89.5731224107508,90.6420548158535,13842.2342978543,0.0,1.0
2023-02-21,90.4832,91.93,90.46,91.93,10304,87.7362342138836,89.1391110314657,87.7137385391753,89.1391110314657,10626.6116975928,0.0,1.0
2023-02-22,90.6803,91.3125,90.25,91.17,36037,87.9273504847886,88.5403576205886,87.5101138974195,88.4021837565401,37165.2955887183,0.0,1.0
2023-02-23,91.18,91.88,90.1103,91.88,6022,88.4118801680522,89.0906289739048,87.3746550285944,89.0906289739048,6210.54499639985,0.0,1.0
2023-02-24,90.3978,90.415,89.65,89.76,7210,87.6534268595695,87.6701046873705,86.9283292066888,87.0349897333227,7435.74052209282,0.0,1.0
2023-02-27,90.71,91.039,90.64,91.01,3010,87.9561488269798,88.2751607657305,87.8882739463945,88.2470411723452,3104.24118883486,0.0,1.0
2023-02-28,90.6134,91.2359,90.5526,90.9397,7214,87.8624814917721,88.4660831084053,87.8035273097781,88.1788753994146,7439.86575955306,0.0,1.0
2023-03-01,90.7323,90.85,90.12,90.79,24901,87.977771824652,88.0918985881503,87.3840605477612,88.0337201190772,25680.6344993943,0.0,1.0
2023-03-02,91.053,91.21,89.89,90.01,7582,88.2887357418475,88.4409694025888,87.1610430829811,87.2774000211272,7819.38760589566,0.0,1.0
2023-03-03,92.0395,92.1699,91.26,91.38,3886,89.2452867375241,89.3717279436429,88.4894514601497,88.6058083982958,4007.66819262866,0.0,1.0
2023-03-06,90.9044,92.13,90.875,92.04,9844,88.1446470667766,89.3330392617093,88.1161396169308,89.2457715580997,10152.2093896646,0.0,1.0
2023-03-07,89.67,91.2,89.67,91.2,13611,86.9477220297131,88.4312729910766,86.9477220297131,88.4312729910766,14037.1517678509,0.0,1.0
2023-03-08,89.9131,90.0087,89.3261,89.5901,8328,87.1834417935742,87.2761394876307,86.6142624378093,86.8702477017308,8588.74439223148,0.0,1.0
2023-03-09,87.6508,90.16,87.6508,90.16,2523,84.9898226171739,87.4228461938099,84.9898226171739,87.4228461938099,2601.99352804995,0.0,1.0
2023-03-10,85.0596,87.3499,84.5519,87.0606,2671,82.4772884661379,84.6980575947724,81.9850016536646,84.417540409725,2754.62731407904,0.0,1.0
2023-03-13,83.5562,84.2313,82.7266,82.99,4393,81.0195299593969,81.6741347005841,80.2151156603465,80.4705191395772,4530.5420407148,0.0,1.0
2023-03-14,85.005,85.9403,84.4458,85.844,2015,82.4243460592814,83.3312514280155,81.8821227275204,83.2378749851533,2078.08837059875,0.0,1.0
2023-03-15,83.1598,83.1598,82.16,83.0,2311,80.6351642070541,80.6351642070541,79.6657169840664,80.4802155510894,2383.35594265693,0.0,1.0
2023-03-16,84.6058,84.64,83.35,83.35,3783,82.0372653117152,82.0704270390869,80.8195899540157,80.8195899540157,3901.44332802734,0.0,1.0
2023-03-17,82.5229,82.75,82.226,82.73,2085,80.0175997578434,80.237805263285,79.7297133000467,80.2184124402606,2150.28002615305,0.0,1.0
2023-03-20,83.5886,83.88,83.51,83.7412,12118,81.3380279883374,81.6215822212807,81.2615442453404,81.4865193265225,12453.2974286669,0.29607,1.0
2023-03-21,85.1809,85.1809,84.9503,85.13,5273,82.8874562831746,82.8874562831746,82.6630650473589,82.8379267345926,5418.90058931842,0.0,1.0
2023-03-22,83.03,85.57,83.03,85.57,4282,80.7944679522286,83.2660800032783,80.7944679522286,83.2660800032783,4400.48024340252,0.0,1.0
2023-03-23,82.5709,84.3097,81.83,83.5267,21238,80.3477289393794,82.0397128111768,79.6267772194492,81.2777946080382,21825.6420853299,0.0,1.0
2023-03-24,83.0475,83.0475,81.5,81.97,5139,80.811496775415,80.811496775415,79.3056622679349,79.7630078049401,5281.19289370517,0.0,1.0
2023-03-27,84.0036,84.3988,83.56,83.84,5845,81.741854366757,82.1264138480856,81.3101980258729,81.5826591968547,6006.72746910035,0.0,1.0
2023-03-28,84.1296,84.4199,83.75,84.4199,2905,81.8644618936988,82.1469457434704,81.4950823918962,82.1469457434704,2985.37952057084,0.0,1.0
2023-03-29,85.1362,85.2237,84.71,84.8,11049,82.8439598033786,82.9291039193104,82.4292349781198,82.5168117830782,11354.7188718717,0.0,1.0
2023-03-30,85.4467,86.24,85.2731,86.24,9970,83.1460997804853,83.9180406624135,82.9771738544765,83.9180406624135,10245.8636213739,0.0,1.0
2023-03-31,86.9909,86.9909,86.15,86.15,5368,84.6487231384502,84.6487231384502,83.8304638574551,83.8304638574551,5516.529179492,0.0,1.0
2023-04-03,86.905,87.225,86.43,87.225,23592,84.5651359434954,84.8765201389033,84.1029250284369,84.8765201389033,24244.775782894,0.0,1.0
2023-04-04,85.52,86.46,85.2,86.46,4015,83.2174262227459,84.1321172967564,82.906042027338,84.1321172967564,4126.09252154627,0.0,1.0
2023-04-05,84.8657,84.87,84.465,84.78,2688,82.5807428506979,82.5849270758237,82.1908314535107,82.4973502708652,2762.37526722699,0.0,1.0
2023-04-06,84.8232,84.8578,84.53,84.69,11057,82.5393871372453,82.5730555533738,82.2540813682029,82.4097734659068,11362.9402268336,0.0,1.0
2023-04-10,85.8289,85.93,84.91,84.91,4372,83.5180092788755,83.6163872231122,82.6238501002497,82.6238501002497,4492.97048672485,0.0,1.0
2023-04-11,86.6751,87.087,85.8201,86.31,5212,84.3414258606071,84.7422357046337,83.5094462135018,83.986155955159,5356.21275773329,0.0,1.0
2023-04-12,85.98,87.15,85.98,87.15,8039,83.6650410036447,84.8035394681046,83.6650410036447,84.8035394681046,8261.43406742476,0.0,1.0
2023-04-13,86.7369,86.77,86.1,86.22,3422,84.4015619333453,84.4337707360578,83.7818100769226,83.8985791502005,3516.68458498912,0.0,1.0
2023-04-14,86.24,87.265,85.955,87.265,4731,83.9180406624135,84.9154431633293,83.6407141133784,84.9154431633293,4861.90379064393,0.0,1.0
2023-04-17,87.01,87.01,86.2,86.2992,3037,84.6673088826137,84.6673088826137,83.8791176379875,83.975646738564,3121.03187744359,0.0,1.0
2023-04-18,86.6756,87.55,86.36,87.55,5655,84.3419123984124,85.1927697123644,84.0348097356915,85.1927697123644,5811.47028875321,0.0,1.0
2023-04-19,86.9116,87.03,86.385,86.84,5002,84.5715582425257,84.6867703948266,84.0591366259577,84.5018860288032,5140.40218998118,0.0,1.0
2023-04-20,86.538,86.8986,86.305,86.5,19279,84.2080171943871,84.5589082595873,83.9812905771058,84.1710403211824,19812.4377890138,0.0,1.0
2023-04-21,86.49,86.6018,86.3051,86.3051,5306,84.1613095650759,84.2700994183465,83.9813878846668,83.9813878846668,5452.81367853661,0.0,1.0
2023-04-24,86.5091,86.905,86.1201,86.78,4814,84.1798953092393,84.5651359434954,83.8013688966966,84.4435014921643,4947.20034837453,0.0,1.0
2023-04-25,84.8418,85.8094,84.8418,85.8094,4401,82.5574863436034,83.4990343044678,82.5574863436034,83.4990343044678,4522.77289846205,0.0,1.0
2023-04-26,84.1827,84.78,83.9981,84.77,7982,81.9161322086243,82.4973502708652,81.7365024508984,82.4876195147587,8202.85691332062,0.0,1.0
2023-04-27,85.4166,85.42,84.11,84.86,6050,83.1168102046047,83.1201186616809,81.8453896117301,82.5751963197172,6217.39969000123,0.0,1.0
2023-04-28,86.2842,86.4,85.64,85.75,8724,83.9610506044042,84.0737327601175,83.3341952960238,83.4412336131953,8965.38758604474,0.0,1.0
2023-05-01,86.226,86.8797,86.08,86.08,3673,83.9044176038644,84.540517130546,83.7623485647096,83.7623485647096,3774.62959692141,0.0,1.0
2023-05-02,84.9145,85.65,83.89,85.65,8283,82.6282289404976,83.3439260521303,81.6313129773872,83.3439260521303,8512.18539376531,0.0,1.0
2023-05-03,84.71,86.1112,84.71,85.74,5518,82.4292349781198,83.7927085237619,82.4292349781198,83.4315028570888,5670.67958502921,0.0,1.0
2023-05-04,83.3745,84.105,83.1901,84.02,6417,81.1296925000973,81.8405242336768,80.9502573574936,81.7578128067716,6594.5543488823,0.0,1.0
2023-05-05,85.2017,85.31,84.6211,84.84,11882,82.9076962558761,83.0130803445095,82.342728556333,82.5557348075042,12210.7674572884,0.0,1.0
2023-05-08,85.0,85.0721,84.76,84.8029,5189,82.7114269052081,82.781585656736,82.4778887586523,82.5196337023491,5332.57636221758,0.0,1.0
2023-05-09,84.6487,84.83,84.2452,84.8,4887,82.369585443187,82.5460040513977,81.9769494342899,82.5168117830782,5022.22021240264,0.0,1.0
2023-05-10,84.7789,85.7,83.9328,85.7,4753,82.4962798876935,83.3925798326628,81.672960613523,83.3925798326628,4884.51251678939,0.0,1.0
2023-05-11,84.2068,85.34,83.87,85.34,7672,81.9395833308409,83.042272612829,81.6118514651742,83.042272612829,7884.27940854371,0.0,1.0
2023-05-12,84.24,84.61,83.69,84.61,2855,81.9718894411145,82.3319274170548,81.4366978552573,82.3319274170548,2933.99605205843,0.0,1.0
2023-05-15,84.8756,85.1837,84.2,84.45,14174,82.5903762992433,82.8901808948845,81.9329664166885,82.1762353193509,14566.1856538971,0.0,1.0
2023-05-16,83.9276,84.7,83.9276,84.7,8700,81.6679006203476,82.4195042220133,81.6679006203476,82.4195042220133,8940.72352115879,0.0,1.0
2023-05-17,85.3225,85.46,84.1501,84.53,7514,83.0252437896426,83.1590416861069,81.8844099437171,82.2540813682029,7721.9076480445,0.0,1.0
2023-05-18,85.9925,86.0294,85.05,85.47,32755,83.6772044487778,83.7131109388107,82.7600806857406,83.1687724422134,33661.3102224777,0.0,1.0
2023-05-19,85.21,86.181,84.96,86.15,33944,82.9157727834445,83.8606292013852,82.6725038807821,83.8304638574551,34883.2091037028,0.0,1.0
2023-05-22,85.57,85.86,85.2,85.22,16387,83.2660800032783,83.5482719303667,82.906042027338,82.925503539551,16840.4179702562,0.0,1.0
2023-05-23,84.97,86.11,84.97,86.11,27076,82.6822346368887,83.7915408330291,82.6822346368887,83.7915408330291,27825.1758688385,0.0,1.0
2023-05-24,83.97,85.67,83.74,85.67,5312,81.7091590262391,83.3633875643433,81.4853516357898,83.3633875643433,5458.9796947581,0.0,1.0
2023-05-25,84.0118,85.2,83.586,85.2,5471,81.7498335867643,82.906042027338,81.3354979917497,82.906042027338,5622.37912462755,0.0,1.0
2023-05-26,84.9156,85.02,84.1,85.02,9726,82.6292993236693,82.7308884174211,81.8356588556236,82.7308884174211,9995.11229503338,0.0,1.0
2023-05-30,84.8893,85.379,84.629,85.21,7711,82.6037074351092,83.0802225616443,82.3504158536572,82.9157727834445,7924.35851398338,0.0,1.0
2023-05-31,83.7633,84.67,83.3129,84.67,8408,81.5080242975179,82.3903119536938,81.0697510424813,82.3903119536938,8640.64406504633,0.0,1.0
2023-06-01,84.34,84.5273,83.8397,84.06,7161,82.0691970021795,82.2514540640541,81.5823672741715,81.7967358311976,7359.1403603469,0.0,1.0
2023-06-02,87.1683,87.1683,85.36,85.36,7298,84.8213467517795,84.8213467517795,83.061734125042,83.061734125042,7499.9310640709,0.0,1.0
2023-06-05,86.35,87.28,86.22,87.28,3100,84.025078979585,84.930039297489,83.8985791502005,84.930039297489,3185.77504776922,0.0,1.0
2023-06-06,88.24,88.38,86.1793,87.02,16326,85.8641918837125,86.0004224692035,83.8589749728471,84.6770396387201,16777.7301386711,0.0,1.0
2023-06-07,89.6969,89.8,88.8451,88.93,7591,87.2818657408678,87.3821898363258,86.4529999357166,86.5356140550607,7801.0381895536,0.0,1.0
2023-06-08,89.2037,90.34,88.6894,90.34,6287,86.8019448496955,87.9076506660765,86.3014920631384,87.9076506660765,6460.95733075003,0.0,1.0
2023-06-09,88.75,89.95,88.5,89.95,9382,86.3604604451438,87.5281511779232,86.1171915424814,87.5281511779232,9641.59403166801,0.0,1.0
2023-06-12,89.0869,89.28,88.525,89.16,7849,86.6882896183716,86.876190518788,86.1415184327476,86.7594214455101,8066.17688707762,0.0,1.0
2023-06-13,90.0206,90.3,89.42,90.3,6982,87.596850316035,87.8687276416505,87.012421104279,87.8687276416505,7175.18754307249,0.0,1.0
2023-06-14,89.341,90.56,88.92,90.51,25256,86.9355481310376,88.1217273004194,86.5258832989542,88.0730735198869,25954.8176149869,0.0,1.0
2023-06-15,90.1919,90.25,89.2122,89.31,13506,87.7635381681393,87.820073861118,86.810215992386,86.9053827871075,13879.7025145713,0.0,1.0
2023-06-16,89.71,91.23,89.52,91.23,7589,87.2946130313673,88.7736879595546,87.1097286653439,88.7736879595546,7798.98285081311,0.0,1.0
2023-06-20,88.8936,90.28,88.5,90.28,13928,86.7988212769853,88.1525507447806,86.4144964655858,88.1525507447806,14264.1344961246,0.30689,1.0
2023-06-21,88.72,89.08,88.4075,88.71,36067,86.6293121630143,86.9808287588066,86.3241762291669,86.6195478131312,36937.4309930878,0.0,1.0
2023-06-22,87.99,88.3,87.791,88.18,5547,85.9165146215468,86.2192094679234,85.7222040588728,86.102037269326,5680.86976234945,0.0,1.0
2023-06-23,87.1,87.64,87.02,87.02,7888,85.0474874819494,85.5747623756377,84.9693726828845,84.9693726828845,8078.36680825897,0.0,1.0
2023-06-26,87.89,88.3022,87.6611,88.05,24981,85.8188711227156,86.2213576248977,85.5953651538911,85.9751007208455,25583.8845381741,0.0,1.0
2023-06-27,89.2209,89.4,88.376,88.8,17562,87.1184084486597,87.2932879550663,86.2934185270351,86.7074269620793,17985.8364460756,0.0,1.0
2023-06-28,89.1389,89.15,88.84,89.1,4988,87.0383407796181,87.0491792079884,86.7464843616118,87.0003574585728,5108.37901110494,0.0,1.0
2023-06-29,90.3844,90.42,89.56,89.56,10432,88.2544905575603,88.2892516431443,87.4495175531962,87.4495175531962,10683.7629999693,0.0,1.0
2023-06-30,91.0049,91.74,90.75,91.74,6880,88.8603684678078,89.5781458277157,88.6114751892871,89.5781458277157,7046.04001531715,0.0,1.0
2023-07-03,91.3,91.4405,90.8142,91.44,20978,89.1485144328585,89.2857035487163,88.6741623155367,89.2852153312222,21484.2772443784,0.0,1.0
2023-07-05,90.44,91.21,90.4212,91.21,6240,88.3087803429105,89.0606352839105,88.2904233651302,89.0606352839105,6390.59443249695,0.0,1.0
2023-07-06,89.44,89.95,88.7263,89.95,7420,87.3323453545988,87.8303271986377,86.6354637034407,87.8303271986377,7599.07222582169,0.0,1.0
2023-07-07,90.35,91.03,89.51,89.51,63759,88.2209011939624,88.8848769860144,87.4006958037806,87.4006958037806,65297.7420547393,0.0,1.0
2023-07-10,91.46,91.4631,90.01,90.01,8031,89.3047440309884,89.3077709794522,87.8889132979365,87.8889132979365,8224.81793067036,0.0,1.0
2023-07-11,92.485,92.575,91.53,91.53,11117,90.3055898940079,90.393469042956,89.3730944801702,89.3730944801702,11385.2946003315,0.0,1.0
2023-07-12,93.25,93.67,93.16,93.67,16032,91.0525626600664,91.4626653551573,90.9646835111183,91.4626653551573,16418.911849646,0.0,1.0
2023-07-13,93.81,93.91,93.5101,93.82,6932,91.5993662535209,91.6970097523521,91.3065334005262,91.609130603404,7099.29496892129,0.0,1.0
2023-07-14,92.85,93.53,92.4754,93.53,11344,90.6619886647417,91.3259644567936,90.2962161181201,91.3259644567936,11617.772955488,0.0,1.0
2023-07-17,93.35,93.4838,92.63,92.63,28113,91.1502061588975,91.2808531603336,90.4471729673131,90.4471729673131,28791.4713591005,0.0,1.0
2023-07-18,94.15,94.3818,93.735,93.95,20973,91.9313541495469,92.1576917798375,91.5261336293975,91.7360671518846,21479.1565757626,0.0,1.0
2023-07-19,94.81,94.81,94.23,94.7,22716,92.5758012418326,92.5758012418326,92.0094689486118,92.4683933931183,23264.2216552245,0.0,1.0
2023-07-20,94.3029,94.97,93.88,94.97,9423,92.0806510592598,92.7320308399625,91.6677167027027,92.7320308399625,9650.41207330429,0.0,1.0
2023-07-21,94.06,94.93,93.88,94.93,6900,91.8434750005989,92.69297344043,91.6677167027027,92.69297344043,7066.52268978028,0.0,1.0
2023-07-24,94.1,94.58,93.9347,94.23,12142,91.8825324001313,92.3512211945209,91.7211276965634,92.0094689486118,12435.031666567,0.0,1.0
2023-07-25,94.39,94.79,93.98,93.98,6616,92.1656985467417,92.5562725420664,91.7653602015339,91.7653602015339,6775.66871240382,0.0,1.0
2023-07-26,94.946,95.145,94.08,94.08,6585,92.708596400243,92.902906962917,91.8630037003651,91.8630037003651,6743.92056698597,0.0,1.0
2023-07-27,93.93,96.13,93.72,96.13,7742,91.7165384521183,93.8646954264041,91.5114871045729,93.8646954264041,7928.84328467811,0.0,1.0
2023-07-28,94.73,95.08,94.33,95.08,9064,92.4976864427677,92.8394386886768,92.107112447443,92.8394386886768,9282.74806669109,0.0,1.0
2023-07-31,95.03,95.25,94.52,94.52,10078,92.7906169392612,93.0054326366898,92.2926350952222,92.2926350952222,10321.2196619718,0.0,1.0
2023-08-01,94.7346,95.2,94.24,95.2,8832,92.5021780437139,92.9566108872742,92.019233298495,92.9566108872742,9045.14904291877,0.0,1.0
2023-08-02,93.7864,95.56,93.3875,95.56,29689,91.5763223877968,93.3081274830664,91.1868224709592,93.3081274830664,30405.5061067952,0.0,1.0
2023-08-03,93.4791,93.7875,93.105,93.57,13057,91.2762639158886,91.5773964662839,90.9109795867612,91.3650218563261,13372.1140232552,0.0,1.0
2023-08-04,93.35,94.2596,93.31,93.31,9970,91.1502061588975,92.0383714242659,91.1111487593651,91.1111487593651,10210.6132198709,0.0,1.0
2023-08-07,94.19,94.22,93.3,93.3,46502,91.9704115490794,91.9997045987287,91.101384409482,91.101384409482,47624.2663942265,0.0,1.0
2023-08-08,93.3141,93.95,92.4,93.95,15991,91.1151521428172,91.7360671518846,90.2225929200014,91.7360671518846,16376.9223669966,0.0,1.0
2023-08-09,92.9194,93.4299,92.62,93.21,11078,90.7297532529305,91.2282233144636,90.43740861743,91.0135052605339,11345.3533851284,0.0,1.0
2023-08-10,92.8004,93.7128,92.8,93.27,6875,90.6135574893214,91.504456772657,90.6131669153261,91.0720913598326,7040.91934670137,0.0,1.0
2023-08-11,92.6736,92.85,92.59,92.68,47317,90.4897455328035,90.6619886647417,90.4081155677807,90.4959947167287,48458.9353785991,0.0,1.0
2023-08-14,92.7706,92.7799,92.09,92.09,5013,90.5844597266697,90.593540572061,89.9198980736248,89.9198980736248,5133.98235418385,0.0,1.0
2023-08-15,91.5278,93.08,91.37,93.08,23754,89.370946323196,90.8865687120534,89.2168648820404,90.8865687120534,24327.272459861,0.0,1.0
2023-08-16,90.5636,91.55,90.5636,91.55,4351,88.4294677074658,89.3926231799365,88.4294677074658,89.3926231799365,4456.00582945421,0.0,1.0
2023-08-17,89.683,91.14,89.683,91.14,5103,87.5696190567585,88.9922848347287,87.5696190567585,88.9922848347287,5226.15438926794,0.0,1.0
2023-08-18,89.8496,89.9352,88.69,89.2,18661,87.7322931258113,87.8158759608107,86.600019113365,87.098000957404,19111.3594078246,0.0,1.0
2023-08-21,89.9207,90.11,89.2374,90.11,9530,87.8017176534802,87.9865567967676,87.1345196259668,87.9865567967676,9759.99438168205,0.0,1.0
2023-08-22,89.3853,89.94,89.2119,89.83,24635,87.2789343607381,87.8205628487546,87.1096205337649,87.7131550000403,25229.5342699619,0.0,1.0
2023-08-23,90.24,90.3099,89.13,89.43,51096,88.1134933452481,88.1817461509311,87.0296505082221,87.3225810047157,52329.1367184078,0.0,1.0
2023-08-24,89.57,90.89,89.57,89.9,65919,87.4592819030793,88.7481760876507,87.4592819030793,87.7815054492222,67509.8708967575,0.0,1.0
2023-08-25,89.7636,90.0798,89.5,89.78,4545,87.6483197168164,87.9570684601206,87.3909314538975,87.6643332506248,4654.68777174658,0.0,1.0
2023-08-28,90.7597,91.96,89.51,91.74,7924,88.6209466086737,89.7929615251443,87.4006958037806,89.5781458277157,8115.23562229261,0.0,1.0
2023-08-29,91.9346,92.725,89.56,89.56,11277,89.7681600764412,90.5399342912027,87.4495175531962,87.4495175531962,11549.1559960366,0.0,1.0
2023-08-30,92.48,92.91,91.99,92.11,44125,90.3007077190664,90.7205747640404,89.8222545747936,89.939426773391,45189.9005342833,0.0,1.0
2023-08-31,92.63,93.01,92.6109,92.74,27190,90.4471729673131,90.8182182628716,90.4285230590364,90.5545808160274,27846.1959326269,0.0,1.0
2023-09-01,93.9052,94.0499,93.41,93.4105,3333,91.6923228644082,91.8336130072169,91.2087922581962,91.2092804756904,3413.43769928082,0.0,1.0
2023-09-05,91.4135,94.03,91.4135,94.03,5335,89.2593398040319,91.8141819509495,89.2593398040319,91.8141819509495,5463.75341304026,0.0,1.0
2023-09-06,91.1088,92.5,90.9,92.5,10893,88.9618200630934,90.3202364188326,88.7579404375339,90.3202364188326,11155.8886463444,0.0,1.0
2023-09-07,89.9975,90.0915,89.7186,90.04,10184,87.8767078605826,87.9684927494838,87.6043801423424,87.9182063475858,10429.7778366264,0.0,1.0
2023-09-08,89.9249,90.7507,89.81,89.81,5327,87.8058186804311,88.6121586937789,87.6936263002741,87.6936263002741,5455.56034325501,0.0,1.0
2023-09-11,89.8564,90.86,89.6301,90.86,38638,87.7389328837318,88.7188830380014,87.5179656458768,88.7188830380014,39570.4787953233,0.0,1.0
2023-09-12,89.7621,90.5,89.5,89.96,12804,87.646855064334,88.3673664422092,87.3909314538975,87.8400915485209,13113.0081912966,0.0,1.0
2023-09-13,89.13,89.9805,88.6833,89.66,54915,87.0296505082221,87.8601084657813,86.5934769989433,87.5471610520273,56240.3034071427,0.0,1.0
2023-09-14,90.3619,90.3619,89.8173,90.2303,12985,88.2325207703233,88.2325207703233,87.7007542756888,88.1040219258615,13298.376395188,0.0,1.0
2023-09-15,88.5338,89.48,88.26,89.33,13882,86.4474999681907,87.3714027541313,86.180152068391,87.2249375058845,14217.0243448594,0.0,1.0
2023-09-18,88.481,88.9599,88.39,88.54,5840,86.5431613039956,87.0115728267913,86.4541543117751,86.6008691341166,5970.76686608331,0.15077,1.0
2023-09-19,88.1156,88.93,87.8899,88.17,10326,86.1857639967717,86.9823276722045,85.9650070940885,86.2389725723409,10557.2155238315,0.0,1.0
2023-09-20,87.3995,88.8297,87.3995,88.8297,5208,85.4853474349133,86.8842243609988,85.4853474349133,86.8842243609988,5324.61538331539,0.0,1.0
2023-09-21,85.9671,86.87,85.9671,86.87,7151,84.0843186914334,84.9674441120478,84.0843186914334,84.9674441120478,7311.12223619208,0.0,1.0
2023-09-22,85.799,86.3725,85.74,86.15,5558,83.9199002805294,84.4808399512818,83.8621924504084,84.2632129648085,5682.45243864572,0.0,1.0
2023-09-25,86.5709,86.7575,85.02,85.02,11550,84.6748947562988,84.8574079952916,83.1579613031691,83.1579613031691,11808.6228259011,0.0,1.0
2023-09-26,85.5796,86.4732,85.56,85.8,9494,83.7053054003845,84.5793345020137,83.6861346635986,83.920878379345,9706.58572373201,0.0,1.0
2023-09-27,86.7321,87.1385,85.93,85.93,12481,84.8325642853751,85.2300636440391,84.0480312253743,84.0480312253743,12760.4693930798,0.0,1.0
2023-09-28,87.9391,88.16,86.8132,86.8132,10665,86.0131295558165,86.2291915841848,84.9118880993211,84.9118880993211,10903.8062717086,0.0,1.0
2023-09-29,87.3107,88.565,87.21,88.565,4245,85.3984922600871,86.6253216045069,85.2999977093552,86.6253216045069,4340.05228536364,0.0,1.0
2023-10-02,86.382,87.44,86.15,87.44,8713,84.49013189003,85.5249604369455,84.2632129648085,85.5249604369455,8908.09789455204,0.0,1.0
2023-10-03,84.7677,86.11,84.2152,86.11,23646,82.9111869719907,84.2240890121841,82.3707873763661,84.2240890121841,24175.4714581174,0.0,1.0
2023-10-04,84.7601,84.96,84.2782,84.96,1228,82.903753420992,83.0992753742325,82.4324076017496,83.0992753742325,1255.49686841615,0.0,1.0
2023-10-05,84.5468,84.7696,84.1527,84.73,4174,82.6951249436224,82.9130453597404,82.3096562003905,82.8743126466422,4267.46248271091,0.0,1.0
2023-10-06,85.1498,85.672,83.83,83.83,266717,83.2849185294353,83.7956817309469,81.9940237125931,81.9940237125931,272689.216818689,0.0,1.0
2023-10-09,86.2673,86.2741,84.9999,85.0,6525,84.3779439558796,84.3845950278257,83.1383015169753,83.1383993268569,6671.1051029441,0.0,1.0
2023-10-10,87.5423,88.0392,87.2399,87.2399,6782,85.6250199457824,86.1110372472591,85.3292428639419,85.3292428639419,6933.85974071524,0.0,1.0
2023-10-11,87.6949,88.2029,87.2399,87.34,7387,85.7742778250445,86.2711520233744,85.3292428639419,85.4271505553845,7552.40665064339,0.0,1.0
2023-10-12,85.6249,88.04,85.18,88.04,9688,83.7496132767317,86.1118197263116,83.3144571136667,86.1118197263116,9904.92969154367,0.0,1.0
2023-10-13,85.4729,86.27,85.28,86.27,7309,83.6009422567589,84.3805848226817,83.4122669952277,84.3805848226817,7472.66010688406,0.0,1.0
2023-10-16,86.7659,86.95,86.18,86.18,26997,84.8656240253428,85.0456920172966,84.2925559292768,84.2925559292768,27601.5056650087,0.0,1.0
2023-10-17,87.6401,88.04,87.6401,87.7,12242,85.7206780099491,86.1118197263116,85.7206780099491,85.7792661290041,12516.1178038685,0.0,1.0
2023-10-18,86.185,87.49,86.04,87.49,9844,84.2974464233549,85.573865377726,84.1556220950914,85.573865377726,10064.4227790623,0.0,1.0
2023-10-19,84.972,86.455,84.83,85.85,4192,83.1110125600198,84.5615331035696,82.9721225282032,83.9697833201255,4285.86553127076,0.0,1.0
2023-10-20,84.0484,84.81,84.0484,84.81,12686,82.2076404939224,82.952560551891,82.2076404939224,82.952560551891,12970.0596683447,0.0,1.0
2023-10-23,83.4306,84.3,83.4306,83.52,9242,81.6033710456385,82.4537301559298,81.6033710456385,81.690813079754,9448.94304389416,0.0,1.0
2023-10-24,84.0807,84.5795,83.95,84.433,2895,82.2392330856666,82.7271087748929,82.1113955704663,82.583817298406,2959.8236433752,0.0,1.0
2023-10-25,82.41,83.1512,82.41,82.995,7124,80.6051233944268,81.330090236557,80.6051233944268,81.1773112015587,7283.51766335231,0.0,1.0
2023-10-26,82.61,83.2706,82.04,82.04,122125,80.8007431575488,81.4468752351408,80.2432268326511,80.2432268326511,124859.572520621,0.0,1.0
2023-10-27,82.1029,83.8,82.03,83.8,5412,80.3047492481529,81.9646807481248,80.233445844495,81.9646807481248,5533.18326699364,0.0,1.0
2023-10-30,82.4984,82.6,81.865,82.6,95846,80.6915873297267,80.7909621693927,80.0720595399193,80.7909621693927,97992.1440148323,0.0,1.0
2023-10-31,83.3382,83.6082,82.78,82.78,4500,81.5129947150761,81.7770813952908,80.9670199562025,80.9670199562025,4600.76213996145,0.0,1.0
2023-11-01,84.7028,84.86,83.27,83.27,5592,82.8477083588576,83.0014654926715,81.4462883758515,81.4462883758515,5717.2137525921,0.0,1.0
2023-11-02,86.54,86.78,85.78,85.78,27033,84.6446715028964,84.8794152186429,83.9013164030328,83.9013164030328,27638.3117621284,0.0,1.0
2023-11-03,88.6977,89.0,86.7,86.7,47935,86.7551153173383,87.0507945892972,84.801167313394,84.801167313394,49008.3407064561,0.0,1.0
2023-11-06,87.48,88.28,87.1299,88.28,9973,85.5640843895699,86.346563442058,85.2216519942248,86.346563442058,10196.3112937412,0.0,1.0
2023-11-07,86.4764,87.1,86.1901,87.1,9475,84.5824644182236,85.1924068396381,84.3024347273145,85.1924068396381,9687.16028358551,0.0,1.0
2023-11-08,85.884,87.15,85.85,87.15,233555,84.0030386798562,85.2413117804186,83.9697833201255,85.2413117804186,238784.667021933,0.0,1.0
2023-11-09,84.83,86.6,84.75,86.6,15617,82.9721225282032,84.703357431833,82.8938746229544,84.703357431833,15966.6894088396,0.0,1.0
2023-11-10,86.2928,86.2928,85.31,85.67,7596,84.4028854756776,84.4028854756776,83.441609959696,83.7937255333157,7766.08649225493,0.0,1.0
2023-11-13,86.3762,86.52,85.81,85.81,13587,84.4844589168995,84.6251095265842,83.9306593675011,83.9306593675011,13891.2344879236,0.0,1.0
2023-11-14,90.0729,90.31,86.77,86.77,14768,88.1001968085653,88.3321040377464,84.8696342304868,84.8696342304868,15098.6789517668,0.0,1.0
2023-11-15,90.4119,91.73,90.2862,90.44,15784,88.4317723070571,89.7210043559128,88.3088252859349,88.4592568837758,16137.4288038115,0.0,1.0
2023-11-16,89.2831,90.5627,89.0,90.28,6405,87.3276943639965,88.5792696084511,87.0507945892972,88.3027610732781,6548.41811254513,0.0,1.0
2023-11-17,90.48,90.62,89.56,89.56,16824,88.4983808364002,88.6353146705856,87.5985299260389,87.5985299260389,17200.7160539359,0.0,1.0
2023-11-20,90.7225,90.9816,90.1701,90.65,7234,88.7355697991856,88.9889952023102,88.1952680134426,88.6646576350539,7395.9807378847,0.0,1.0
2023-11-21,90.1576,90.4933,90.0754,90.42,9792,88.1830417782475,88.5113895506478,88.1026420556043,88.4396949074635,10011.2584165561,0.0,1.0
2023-11-22,90.67,90.92,90.48,90.62,20706,88.6842196113661,88.9287443152686,88.4983808364002,88.6353146705856,21169.6401933426,0.0,1.0
2023-11-24,90.8891,91.13,90.01,91.12,4331,88.8985210618662,89.1341450665467,88.0386743930634,89.1243640783906,4427.97796181624,0.0,1.0
2023-11-27,90.88,91.03,90.26,90.26,9068,88.8896203626442,89.0363351849857,88.2831990969659,88.2831990969659,9271.04690781566,0.0,1.0
2023-11-28,90.27,91.67,90.07,91.67,32185,88.292980085122,89.6623184269762,88.097360322,89.6623184269762,32905.673216591,0.0,1.0
2023-11-29,90.5183,91.52,90.51,91.51,15165,88.535842021038,89.5156036046346,88.5277238008685,89.5058226164785,15504.5684116701,0.0,1.0
2023-11-30,90.7972,91.16,90.4,91.16,39477,88.8086337807117,89.163488031015,88.4201329311514,89.163488031015,40360.9526665018,0.0,1.0
2023-12-01,92.7829,92.81,90.91,90.91,10207,90.7508445988686,90.7773510767717,88.9189633271125,88.9189633271125,10435.5509250192,0.0,1.0
2023-12-04,92.9054,93.13,92.22,92.91,14132,90.8706617037809,91.0903426977669,90.2002727755617,90.8751609583327,14448.4379026523,0.0,1.0
2023-12-05,91.7471,93.44,91.7471,93.44,19885,89.7377298456597,91.393553330606,89.7377298456597,91.393553330606,20330.2567006963,0.0,1.0
2023-12-06,91.2419,92.995,91.2419,91.91,15790,89.2435943240135,90.9582993576595,89.2435943240135,89.8970621427226,16143.5631533314,0.0,1.0
2023-12-07,91.7544,91.7544,91.282,91.57,6004,89.7448699670136,89.7448699670136,89.2828160865194,89.5645085454151,6138.43908629524,0.0,1.0
2023-12-08,92.2957,92.79,92.09,92.37,4317,90.2743148559034,90.7577891004594,90.0731199295324,90.3469875979032,4413.66447960302,0.0,1.0
2023-12-11,92.74,93.1,92.0782,93.1,52184,90.7088841596789,91.0609997332986,90.0615783635082,91.0609997332986,53352.4825581663,0.0,1.0
2023-12-12,92.39,92.67,91.92,92.19,27838,90.3665495742154,90.6404172425862,89.9068431308787,90.1709298110934,28461.3369893882,0.0,1.0
2023-12-13,94.5658,94.64,91.48,92.2413,24640,92.4946969772198,92.5672719093381,89.4764796520102,90.2211062803342,25191.7286952556,0.0,1.0
2023-12-14,98.4425,98.58,96.47,96.47,20701,96.2864926556954,96.4209812428418,94.3571927419045,94.3571927419045,21164.5282354093,0.0,1.0
2023-12-15,98.0999,99.02,97.53,99.02,116663,95.9513960014674,96.8513447217102,95.3939774864512,96.8513447217102,119275.269674294,0.0,1.0
2023-12-18,97.96,99.27,97.74,99.27,70508,95.9976013895168,97.2813586151218,95.782008573003,97.2813586151218,71949.3360253297,0.18714,1.0
2023-12-19,99.54,99.57,98.1161,98.2,18185,97.5459497990252,97.5753488194589,96.1505742925069,96.2327935529865,18556.7407332589,0.0,1.0
2023-12-20,98.1444,100.27,98.1444,100.27,63493,96.1783073684493,98.2613259629119,96.1783073684493,98.2613259629119,64790.9342522304,0.0,1.0
2023-12-21,99.094,99.094,98.208,98.43,40292,97.1088843619108,97.1088843619108,96.2406332917688,96.4581860429782,41115.6556296106,0.0,1.0
2023-12-22,99.3931,99.95,98.91,99.86,24063,97.4019925956348,97.9477364116191,96.9285703699174,97.859539350318,24554.8997670833,0.0,1.0
2023-12-26,100.48,100.48,99.48,99.49,9360,98.4671191059479,98.4671191059479,97.4871517581578,97.4969514316357,9551.33864521877,0.0,1.0
2023-12-27,99.9371,100.82,99.92,100.82,51347,97.9350948328326,98.8003080041965,97.9183373911854,98.8003080041965,52396.6437410308,0.0,1.0
2023-12-28,99.3255,100.02,99.21,100.02,9924,97.3357468029242,98.0163341259644,97.2225605742544,98.0163341259644,10126.868025123,0.0,1.0
2023-12-29,98.3898,99.46,98.38,99.31,7055,96.418791355597,97.467552411202,96.4091876755887,97.3205573090335,7199.21945961736,0.0,1.0
2024-01-02,98.1385,99.0999,97.73,98.48,16317,96.1725255610974,97.1146661692628,95.7722088995251,96.5071844103677,16650.554772867,0.0,1.0
2024-01-03,96.201,97.85,96.2,97.85,23754,94.2738388247541,95.8898049812599,94.2728588574063,95.8898049812599,24239.5831387315,0.0,1.0
2024-01-04,95.5841,96.6075,95.5841,96.3,41714,93.6692969679024,94.6721955516308,93.6692969679024,94.3708555921853,42566.7243853265,0.0,1.0
2024-01-05,95.91,96.2974,95.405,95.7,6030,93.9886683265472,94.368307677081,93.4937848159132,93.7828751835113,6153.26624259286,0.0,1.0
2024-01-08,97.3415,97.3415,96.0401,96.41,12876,95.3914915849087,95.3914915849087,94.1161620784947,94.4786520004422,13139.2132901535,0.0,1.0
2024-01-09,96.7207,96.99,96.2433,96.42,11599,94.7831278554006,95.0470330621605,94.3152914435656,94.4884516739201,11836.1086480654,0.0,1.0
2024-01-10,96.7896,96.98,96.2848,96.93,10394,94.8506476056633,95.0372333886826,94.3559600884989,94.9882350212931,10606.4758417098,0.0,1.0
2024-01-11,96.8652,96.94,95.9795,96.94,11307,94.9247331371563,94.998034694771,94.0567760572186,94.998034694771,11538.1395364838,0.0,1.0
2024-01-12,96.8225,97.7574,96.4862,97.69,6554,94.8828885314056,95.7990600048546,94.5533255123438,95.7330102056135,6687.97793597905,0.0,1.0
2024-01-16,95.8937,96.84,95.5835,96.47,11279,93.9726948587782,94.9000379599919,93.6687089874937,94.5374500413096,11509.5671559212,0.0,1.0
2024-01-17,95.4411,95.54,95.17,95.17,6845,93.5291616371684,93.6260804078648,93.2634924891825,93.2634924891825,6984.92660539771,0.0,1.0
2024-01-18,96.1403,96.45,95.2392,96.45,10674,94.2143548067432,94.5178506943538,93.3313062296496,94.5178506943538,10892.199647336,0.0,1.0
2024-01-19,97.26,97.53,96.13,97.27,28809,95.3116242460638,95.5762154299671,94.204261143061,95.3214239195417,29397.9182724474,0.0,1.0
2024-01-22,98.63,98.73,98.21,98.24,58158,96.6541795125362,96.7521762473152,96.2425932264644,96.2719922468981,59346.8753128882,0.0,1.0
2024-01-23,98.16,99.51,97.6882,99.51,10112,96.1935948590748,97.5165507785915,95.7312462643875,97.5165507785915,10318.7111517577,0.0,1.0
2024-01-24,97.95,98.98,97.75,98.96,16064,95.9878017160389,96.9971680842627,95.7918082464809,96.9775687373069,16392.3829056404,0.0,1.0
2024-01-25,98.74,99.01,98.0843,99.01,6752,96.7619759207931,97.0265671046964,96.1194113308471,97.0265671046964,6890.02548424329,0.0,1.0
2024-01-26,98.7495,99.21,98.2751,98.71,16949,96.7712856105971,97.2225605742544,96.3063891008055,96.7325769003594,17295.4742198518,0.0,1.0
2024-01-29,99.98,99.98,98.52,98.98,11486,97.9771354320528,97.9771354320528,96.5463831042793,96.9971680842627,11720.798683652,0.0,1.0
2024-01-30,100.14,100.39,99.35,100.02,11530,98.1339302076992,98.3789220446467,97.359756002945,98.0163341259644,11765.6981388219,0.0,1.0
2024-01-31,98.34,100.32,98.34,100.32,9160,96.3699889816771,98.3103243303014,96.3699889816771,98.3103243303014,9347.25021262863,0.0,1.0
2024-02-01,99.74,99.9,98.15,99.9,10624,97.7419432685832,97.8987380442296,96.183795185597,97.8987380442296,10841.1775391885,0.0,1.0
2024-02-02,99.6508,100.04,98.38,98.38,18987,97.6545301811603,98.0359334729202,96.4091876755887,96.4091876755887,19375.1353479454,0.0,1.0
2024-02-05,99.3446,99.5604,98.1108,98.95,6792,97.354464179267,97.5659411329201,96.1453804655636,96.967769063829,6930.84317076132,0.0,1.0
2024-02-06,99.97,99.97,99.4051,99.55,17794,97.9673357585749,97.9673357585749,97.4137522038083,97.5557494725031,18157.7478475452,0.0,1.0
2024-02-07,100.98,101.2999,100.25,100.25,61714,98.9571027798429,99.2705943344009,98.2417266159561,98.2417266159561,62975.567644341,0.0,1.0
2024-02-08,102.6174,102.6174,100.97,100.97,14071,100.561701315114,100.561701315114,98.947303106365,98.947303106365,14358.6416748797,0.0,1.0
2024-02-09,103.341,103.56,102.715,103.0,17284,101.270805687975,101.485418537141,100.657346128259,100.936636822379,17637.3223444404,0.0,1.0
2024-02-12,105.01,105.4791,104.221,104.7,12450,102.906371191437,103.366073874285,102.133176954031,102.602581313622,12704.5049287365,0.0,1.0
2024-02-13,103.05,104.17,102.1508,104.17,13449,100.985635189768,102.083198619293,100.104448550636,102.083198619293,13723.9266495243,0.0,1.0
2024-02-14,104.92,104.95,103.6032,103.945,11168,102.818174130136,102.84757315057,101.527753126566,101.86270596604,11396.2980758337,0.0,1.0
2024-02-15,107.97,107.97,106.33,106.85,16774,105.807074540896,105.807074540896,104.19992809052,104.709511111371,17116.8968413354,0.0,1.0
2024-02-16,106.435,108.85,106.435,108.85,57227,104.302824662038,106.669445806951,104.302824662038,106.669445806951,58396.843659181,0.0,1.0
2024-02-20,104.8937,106.8,104.02,106.8,11917,102.792400988889,104.660512743981,101.936203517125,104.660512743981,12160.6092558838,0.0,1.0
2024-02-21,105.98,105.98,104.86,104.86,10161,103.856939518793,103.856939518793,102.759376089268,102.759376089268,10368.7128177423,0.0,1.0
2024-02-22,108.9,108.96,106.71,106.93,32841,106.71844417434,106.777242215208,104.57231568268,104.787908499194,33512.3410734649,0.0,1.0
2024-02-23,108.29,108.6,107.5,108.6,20705,106.120664092188,106.424453970003,105.346489887434,106.424453970003,21128.2549838948,0.0,1.0
2024-02-26,108.65,108.83,108.14,108.39,12915,106.473452337393,106.649846459995,105.97366899002,106.218660826967,13179.0105345086,0.0,1.0
2024-02-27,108.9,109.47,108.44,109.47,11051,106.71844417434,107.277025562581,106.267659194357,107.277025562581,11276.9063427685,0.0,1.0
2024-02-28,108.53,108.83,108.0,108.0,13573,106.355856255658,106.649846459995,105.836473561329,105.836473561329,13850.4614777302,0.0,1.0
2024-02-29,109.85,109.89,108.89,109.75,13243,107.649413154741,107.688611848653,106.708644500862,107.551416419962,13513.7155639564,0.0,1.0
2024-03-01,111.31,111.32,110.165,110.55,11999,109.080165482514,109.089965155992,107.958102869295,108.335390298194,12244.2855132458,0.0,1.0
2024-03-04,112.56,113.87,112.43,112.56,14361,110.305124667252,111.588881892857,110.177728912039,110.305124667252,14654.5699021354,0.0,1.0
2024-03-05,112.28,112.63,111.565,112.61,11585,110.030733809871,110.373722381597,109.330057156201,110.354123034642,11821.8224577841,0.0,1.0
2024-03-06,113.12,113.78,112.7501,113.4,50077,110.853906382015,111.500684831556,110.491416460067,111.128297239396,51100.6821940832,0.0,1.0
2024-03-07,114.68,114.79,113.96,114.49,14027,112.382655444567,112.490451852824,111.677078954158,112.196461648487,14313.7422197098,0.0,1.0
2024-03-08,113.81,115.639,113.28,115.56,19650,111.53008385199,113.322444131098,111.010701157661,113.245026710622,20051.6885019817,0.0,1.0
2024-03-11,112.94,113.03,111.75,112.97,12707,110.677512259412,110.765709320713,109.511351115542,110.706911279846,12966.7585646149,0.0,1.0
2024-03-12,114.26,114.355,112.99,113.44,18396,111.971069158495,112.064166056535,110.726510626802,111.167495933307,18772.0540296416,0.0,1.0
2024-03-13,115.95,116.09,114.21,114.21,15221,113.62721397626,113.764409404951,111.922070791106,111.922070791106,15532.150162273,0.0,1.0
2024-03-14,114.64,116.85,113.8799,116.85,13292,112.343456750655,114.509184589272,111.5985835696,114.509184589272,13563.7172299411,0.0,1.0
2024-03-15,114.5681,115.15,114.4654,114.94,7864,112.272997098349,112.843240098028,112.172354451731,112.637446954992,8024.75716944452,0.0,1.0
2024-03-18,114.14,115.86,114.12,115.86,8478,112.123993063118,113.813613424679,112.104346314728,113.813613424679,8630.43576636862,0.27605,1.0
2024-03-19,115.24,115.24,114.0936,114.49,18364,113.204564224581,113.204564224581,112.078412606852,112.467811159947,18694.1875930165,0.0,1.0
2024-03-20,117.18,117.29,115.065,115.51,27843,115.110298818435,115.218355934581,113.032655176167,113.46979532785,28343.6214959898,0.0,1.0
2024-03-21,118.59,118.6,117.48,117.94,59102,116.495394579947,116.505217954142,115.405000044288,115.856875257264,60164.663206407,0.0,1.0
2024-03-22,117.92,119.49,117.38,119.49,57489,115.837228508874,117.379498257508,115.306766302337,117.379498257508,58522.6612140558,0.0,1.0
2024-03-25,118.04,118.4199,118.04,118.23,25822,115.955108999215,116.328298984888,115.955108999215,116.141753108923,26286.2835998079,0.0,1.0
2024-03-26,117.89,118.86,117.87,118.86,22552,115.807758386288,116.760625683215,115.788111637898,116.760625683215,22957.488488222,0.0,1.0
2024-03-27,119.79,119.79,118.35,118.35,21129,117.674199483362,117.674199483362,116.259633599264,116.259633599264,21508.9027255959,0.0,1.0
2024-03-28,120.28,120.7794,120.07,120.15,23056,118.155544818923,118.646124126227,117.949253960825,118.027840954386,23470.5504870717,0.0,1.0
2024-04-01,120.05,121.5,119.78,121.5,106782,117.929607212435,119.353996470727,117.664376109166,119.353996470727,108701.957065861,0.0,1.0
2024-04-02,118.49,119.28,117.805,119.28,17957,116.397160837996,117.17320739941,115.72425970563,117.17320739941,18279.869669342,0.0,1.0
2024-04-03,119.23,119.26,118.09,118.09,27064,117.124090528435,117.15356065102,116.004225870191,116.004225870191,27550.6149541165,0.0,1.0
2024-04-04,117.99,120.29,117.6,120.29,48105,115.90599212824,118.165368193118,115.52288053463,118.165368193118,48969.935425945,0.0,1.0
2024-04-05,119.22,119.37,118.1501,118.21,17460,117.11426715424,117.261617767166,116.063264349104,116.122106360532,17773.9335315871,0.0,1.0
2024-04-08,119.48,119.81,119.192,119.81,17749,117.369674883313,117.693846231752,117.086761706493,117.693846231752,18068.1297968007,0.0,1.0
2024-04-09,119.42,120.13,118.23,120.13,43641,117.310734638142,118.008194205996,116.141753108923,118.008194205996,44425.67200756,0.0,1.0
2024-04-10,117.73,118.13,117.07,117.65,63935,115.650584399167,116.043519366971,115.002241702288,115.571997405606,65084.5613025213,0.0,1.0
2024-04-11,117.53,118.47,116.7701,118.47,38792,115.454116915264,116.377514089606,114.707638710177,116.377514089606,39489.4862289422,0.0,1.0
2024-04-12,115.91,117.675,115.8412,117.06,20723,113.862730295654,115.596555841093,113.795145481192,114.992418328093,21095.602782078,0.0,1.0
2024-04-15,114.84,116.9,114.58,116.9,15703,112.811629256776,114.835244340971,112.556221527703,114.835244340971,15985.3423967076,0.0,1.0
2024-04-16,114.06,114.46,113.22,114.21,42710,112.045406069557,112.438341037362,111.220242637167,112.192756682484,43477.9324819065,0.0,1.0
2024-04-17,112.85,114.74,112.7601,114.51,98694,110.856777791947,112.713395514825,110.768465657933,112.487457908337,100468.533560508,0.0,1.0
2024-04-18,112.2,113.6918,112.0,113.21,16521,110.218258469264,111.683709431693,110.021790985362,111.210419262972,16818.0501646823,0.0,1.0
2024-04-19,112.5,112.9145,111.825,111.86,23810,110.512959695118,110.920138555506,109.849881936947,109.88426374663,24238.1075250338,0.0,1.0
2024-04-22,113.95,114.42,112.0918,112.99,44102,111.937348953411,112.399047540581,110.111969560473,110.994305030679,44894.9608596824,0.0,1.0
2024-04-23,115.11,115.4887,114.0,114.0,25200,113.076860360045,113.448871540814,111.986465824386,111.986465824386,25653.0999424969,0.0,1.0
2024-04-24,115.62,116.09,114.7704,115.24,19885,113.577852443996,114.039551031167,112.743258572378,113.204564224581,20242.5354109743,0.0,1.0
2024-04-25,115.67,115.74,113.671,114.63,33399,113.626969314971,113.695732934337,111.663276813367,112.605338398679,33999.5192452167,0.0,1.0
2024-04-26,115.77,116.1099,114.9339,115.49,24413,113.725203056923,114.059099545815,112.903870740469,113.450148579459,24851.9495593721,0.0,1.0
2024-04-29,116.25,116.395,115.63,116.14,44575,114.196725018289,114.339163944118,113.587675818191,114.088667902142,45376.4654736825,0.0,1.0
2024-04-30,113.08,115.52,113.08,115.52,39023,111.082715398435,113.479618702045,111.082715398435,113.479618702045,39724.6396450817,0.0,1.0
2024-05-01,112.72,114.4325,111.9115,113.08,36039,110.729073927411,112.411326758325,109.934854123735,111.082715398435,36686.9868582399,0.0,1.0
2024-05-02,113.87,113.9,112.47,113.69,30785,111.85876195985,111.888232082435,110.483489572533,111.681941224337,31338.5191162606,0.0,1.0
2024-05-03,115.12,115.935,114.68,115.36,25486,113.08668373424,113.887288731142,112.654455269654,113.322444714923,25944.2422672411,0.0,1.0
2024-05-06,116.74,116.8,115.76,115.76,20136,114.678070353849,114.73701059902,113.715379682728,113.715379682728,20498.0484302429,0.0,1.0
2024-05-07,117.62,118.34,117.23,117.23,21919,115.54252728302,116.249810225069,115.15941568941,115.15941568941,22313.1070491902,0.0,1.0
2024-05-08,116.46,117.29,116.3,117.13,21492,114.403015876386,115.218355934581,114.245841889264,115.061181947459,21878.4295223867,0.0,1.0
2024-05-09,118.01,118.02,116.5,116.78,26819,115.92563887663,115.935462250825,114.442309373167,114.71736385063,27301.2098157867,0.0,1.0
2024-05-10,117.5,118.52,116.967,118.37,64146,115.424646792679,116.426630960581,114.901060948079,116.279280347654,65299.355115532,0.0,1.0
2024-05-13,117.43,118.41,117.1731,118.41,26863,115.355883173313,116.318573844435,115.10352069024,116.318573844435,27346.0009426705,0.0,1.0
2024-05-14,118.37,118.42,117.5301,118.38,32611,116.279280347654,116.32839721863,115.454215149006,116.289103721849,33197.3508819354,0.0,1.0
2024-05-15,119.37,119.37,118.29,119.23,26095,117.261617767166,117.261617767166,116.200693354093,117.124090528435,26564.1921825183,0.0,1.0
2024-05-16,117.69,119.24,117.6,119.24,23355,115.611290902386,117.13391390263,115.52288053463,117.13391390263,23774.9265538499,0.0,1.0
2024-05-17,118.17,118.17,117.56,117.84,11116,116.082812863752,116.082812863752,115.483587037849,115.758641515313,11315.8674190792,0.0,1.0
2024-05-20,118.41,118.73,118.0,118.0,18290,116.318573844435,116.632921818679,115.915815502435,115.915815502435,18618.8570614392,0.0,1.0
2024-05-21,117.84,118.0732,117.31,117.97,14771,115.758641515313,115.987722601543,115.238002682971,115.886345379849,15036.5848908977,0.0,1.0
2024-05-22,116.41,117.86,116.0653,117.86,25706,114.35389900541,115.778288263703,114.015287296905,115.778288263703,26168.1979016599,0.0,1.0
2024-05-23,115.66,117.65,115.1628,117.65,38406,113.617145940776,115.571997405606,113.128727775795,115.571997405606,39096.5458885532,0.0,1.0
2024-05-24,116.8,116.8,116.28,116.32,21260,114.73701059902,114.73701059902,114.226195140874,114.265488637654,21642.2581260907,0.0,1.0
2024-05-28,117.1,117.5895,116.6274,117.18,23736,115.031711824874,115.512565991725,114.567459160412,115.110298818435,24162.7769934566,0.0,1.0
2024-05-29,115.53,116.24,115.07,116.24,22174,113.48944207624,114.186901644093,113.037566863264,114.186901644093,22572.6919890844,0.0,1.0
2024-05-30,116.78,116.78,115.53,115.53,17282,114.71736385063,114.71736385063,113.48944207624,113.48944207624,17592.7330637394,0.0,1.0
2024-05-31,118.19,118.19,116.36,117.43,19064,116.102459612142,116.102459612142,114.304782134435,115.355883173313,19406.7737025303,0.0,1.0
2024-06-03,116.13,118.45,115.515,118.45,10631,114.078844527947,116.357867341215,113.474707014947,116.357867341215,10822.1470432018,0.0,1.0
2024-06-04,114.27,116.21,113.5007,116.21,26007,112.251696927654,114.157431521508,111.495984750824,114.157431521508,26474.6099287509,0.0,1.0
2024-06-05,115.19,115.19,113.68,114.9,21588,113.155447353606,113.155447353606,111.672117850142,112.870569501947,21976.1556174057,0.0,1.0
2024-06-06,114.74,115.23,114.285,115.23,16456,112.713395514825,113.194740850386,112.266431988947,113.194740850386,16751.8814545131,0.0,1.0
2024-06-07,114.29,114.58,113.42,113.97,25765,112.271343676045,112.556221527703,111.416710121069,111.956995701801,26228.2587308902,0.0,1.0
2024-06-10,115.06,115.21,113.43,113.43,22247,113.027743489069,113.175094101996,111.426533495264,111.426533495264,22647.0045405052,0.0,1.0
2024-06-11,114.86,114.95,113.4806,114.95,13994,112.831276005167,112.919686372923,111.476239768692,112.919686372923,14245.6143093374,0.0,1.0
2024-06-12,116.15,117.7,115.78,116.6,34265,114.098491276337,115.621114276581,113.735026431118,114.540543115118,34881.0900607008,0.0,1.0
2024-06-13,115.43,116.22,114.4282,116.22,28389,113.391208334289,114.167254895703,112.407102707421,114.167254895703,28899.4386614105,0.0,1.0
2024-06-14,113.36,114.61,112.6795,114.61,67953,111.357769875898,112.585691650289,110.68928926192,112.585691650289,69174.8055711311,0.0,1.0
2024-06-17,114.53,114.53,112.7221,113.2,95229,112.507104656728,112.507104656728,110.731136835992,111.200595888776,96941.2323184141,0.0,1.0
2024-06-18,114.68,115.1161,114.22,114.5,35305,112.654455269654,113.082852618304,112.202580056679,112.477634534142,35939.7894234071,0.0,1.0
2024-06-20,114.38,115.1599,114.11,114.98,25833,112.359754043801,113.125878997278,112.094522940532,112.949156495508,26297.4813815287,0.0,1.0
2024-06-21,114.13,114.36,113.38,114.36,20148,112.114169688923,112.340107295411,111.377416624289,112.340107295411,20510.2641921202,0.0,1.0
2024-06-24,114.7,115.1557,113.78,114.24,21435,112.964814953975,113.413621110684,112.058732741615,112.511773847795,21764.2502313813,0.29594,1.0
2024-06-25,113.5,114.65,112.89,114.65,51418,111.782968590028,112.915571355477,111.182196688354,112.915571355477,52207.8011848454,0.0,1.0
2024-06-26,113.19,113.25,112.6,113.25,19811,111.477658279341,111.536750597539,110.896583817067,111.536750597539,20115.3049374339,0.0,1.0
2024-06-27,113.83,113.83,112.9429,113.03,16488,112.107976340113,112.107976340113,111.234296415565,111.320078764148,16741.2623193383,0.0,1.0
2024-06-28,114.41,114.95,113.7936,114.42,17143,112.679202082688,113.211032946464,112.072127000407,112.689050802387,17406.3233830916,0.0,1.0
2024-07-01,113.34,114.76,112.97,114.76,61598,111.625389074835,113.023907272172,111.260986445951,113.023907272172,62544.1700840971,0.0,1.0
2024-07-02,113.5,113.5681,112.83,113.16,19388,111.782968590028,111.850038371182,111.123104370157,111.448112120243,19685.8074871015,0.0,1.0
2024-07-03,113.88,114.28,113.6043,113.74,18082,112.157219938611,112.551168726594,111.885690736494,112.019337862817,18359.7468012054,0.0,1.0
2024-07-05,112.45,113.85,112.08,113.85,33852,110.748853021574,112.127673779512,110.38445039269,112.127673779512,34371.9803514214,0.0,1.0
2024-07-08,112.81,113.21,112.4319,113.06,27157,111.103406930758,111.49735571874,110.731026838917,111.349624923247,27574.142455499,0.0,1.0
2024-07-09,111.7,112.6772,111.53,112.58,135144,110.010199044107,110.972615933148,109.842770809214,110.876886377668,137219.866259379,0.0,1.0
2024-07-10,114.35,114.35,112.59,112.59,43977,112.62010976449,112.62010976449,110.886735097368,110.886735097368,44652.5044285262,0.0,1.0
2024-07-11,118.44,118.44,116.09,116.09,33257,116.648236121611,116.648236121611,114.333786992214,114.333786992214,33767.8409118288,0.0,1.0
2024-07-12,119.44,119.7699,118.86,118.99,55709,117.633108091567,117.958017354456,117.061882348993,117.189915705087,56564.7126727327,0.0,1.0
2024-07-15,120.36,120.755,119.49,120.13,29749,118.539190303927,118.92821473206,117.682351690065,118.312669750837,30205.9566192379,0.0,1.0
2024-07-16,123.17,123.19,120.77,120.77,105160,121.306680539504,121.326377978903,118.942987811609,118.942987811609,106775.299945512,0.0,1.0
2024-07-17,121.3,123.4405,121.14,122.38,49419,119.464969955686,121.573088407377,119.307390440493,120.528631683239,50178.0957398942,0.0,1.0
2024-07-18,119.84,122.54,119.225,121.3,110292,118.02705687955,120.686211198432,117.421360618027,119.464969955686,111986.129532051,0.0,1.0
2024-07-19,118.611,119.48,118.3,119.48,11540,116.816649228474,117.672502970366,116.510354045817,117.672502970366,11717.2590468925,0.0,1.0
2024-07-22,120.1758,120.28,117.75,118.92,45177,118.357776887061,118.460400546331,115.968674462341,117.12097466719,45870.9369117385,0.0,1.0
2024-07-23,119.66,120.03,118.8011,119.24,40024,117.849779924958,118.214182553842,117.003873389962,117.436133697576,40638.7847567439,0.0,1.0
2024-07-24,117.47,119.805,117.25,119.08,25567,115.692910310754,117.992586360601,115.476238477363,117.278554182383,25959.7194152426,0.0,1.0
2024-07-25,119.05,120.58,117.69,117.88,61061,117.249008023285,118.755862137318,115.909582144144,116.096707818436,61998.9215478595,0.0,1.0
2024-07-26,121.27,121.4594,120.0,120.82,50733,119.435423796587,119.621958547697,118.184636394743,118.992231410107,51512.2793090119,0.0,1.0
2024-07-29,120.7,121.63,120.19,121.55,50437,118.874046773712,119.789977705772,118.371762069035,119.711187948175,51211.7326298195,0.0,1.0
2024-07-30,121.3,121.55,120.2697,120.59,27167,119.464969955686,119.711187948175,118.45025636504,118.765710857017,27584.2960595258,0.0,1.0
2024-07-31,122.19,123.9447,121.16,121.55,55060,120.341506008947,122.069660854629,119.327087879892,119.711187948175,55905.7437713951,0.0,1.0
2024-08-01,118.11,122.655,117.0,122.08,41992,116.323228371526,120.799471474977,115.230020484874,120.233170092252,42637.0140292121,0.0,1.0
2024-08-02,113.32,114.97,112.3551,114.97,57550,111.605691635436,113.230730385863,110.655388671625,113.230730385863,58433.9911740606,0.0,1.0
2024-08-05,110.29,111.165,106.8263,107.29,65451,108.621529566468,109.48329254018,105.210228524131,105.6669136566,66456.353715612,0.0,1.0
2024-08-06,111.31,112.66,110.0,110.69,34423,109.626098975824,110.955676135264,108.335916695181,109.015478354451,34951.75114135,0.0,1.0
2024-08-07,109.83,113.114,109.59,112.98,52890,108.168488460288,111.402808009625,107.932119187499,111.27083516565,53702.4116975863,0.0,1.0
2024-08-08,112.67,112.79,110.78,110.78,64698,110.965524854964,111.083709491359,109.104116831747,109.104116831747,65691.787332396,0.0,1.0
2024-08-09,112.43,112.82,111.86,112.82,47328,110.729155582175,111.113255650457,110.1677785593,111.113255650457,48054.9771378965,0.0,1.0
2024-08-12,111.66,112.763,111.35,112.66,23490,109.970804165308,111.05711794817,109.665493854622,110.955676135264,23850.8158588826,0.0,1.0
2024-08-13,113.25,113.25,111.66,112.38,25593,111.536750597539,111.536750597539,109.970804165308,110.679911983677,25986.1187857122,0.0,1.0
2024-08-14,112.81,113.5706,112.24,113.52,32077,111.103406930758,111.852500551107,110.542029907883,111.802666029427,32569.7156366698,0.0,1.0
2024-08-15,114.83,115.405,113.92,114.67,46395,113.092848310069,113.659149692794,112.196614817409,112.935268794876,47107.6458821992,0.0,1.0
2024-08-16,114.54,115.23,114.13,114.46,24860,112.807235438782,113.486797098052,112.4034379311,112.728445681186,25241.85961055,0.0,1.0
2024-08-19,115.79,115.79,114.78,114.78,22766,114.038325401227,114.038325401227,113.043604711572,113.043604711572,23115.6949273445,0.0,1.0
2024-08-20,114.12,115.75,113.95,115.75,101695,112.393589211401,113.998930522429,112.226160976508,113.998930522429,103257.076150236,0.0,1.0
2024-08-21,115.89,115.93,114.8017,114.99,49613,114.136812598223,114.176207477021,113.06497643332,113.250427825262,50375.0756580136,0.0,1.0
2024-08-22,115.29,116.16,114.9012,116.16,33474,113.545889416249,114.402728030111,113.16297119433,114.402728030111,33988.1741192097,0.0,1.0
2024-08-23,118.42,118.4673,116.12,116.12,43720,116.628538682212,116.675123126391,114.363333151313,114.363333151313,44391.5568050381,0.0,1.0
2024-08-26,118.03,119.29,117.6001,119.18,23487,116.244438613929,117.485377296074,115.821042154045,117.377041379379,23847.7697776745,0.0,1.0
2024-08-27,117.1094,117.49,116.76,117.26,21822,115.337765478388,115.712607750153,114.993651212085,115.486087197063,22157.1947072172,0.0,1.0
2024-08-28,116.68,116.77,116.0,116.32,13162,114.914861454488,115.003499931784,114.245148514918,114.560307545304,13364.1736200346,0.0,1.0
2024-08-29,117.15,118.0887,116.66,117.48,15023,115.377751280368,116.302250598566,114.895164015089,115.702759030453,15253.7593294164,0.0,1.0
2024-08-30,117.81,117.81,116.4,117.53,19501,116.027766780539,116.027766780539,114.639097302901,115.752002628951,19800.543212604,0.0,1.0
2024-09-03,114.98,116.88,113.2701,116.63,36151,113.240579105563,115.11183584848,111.556546524135,114.865617855991,36706.2939171759,0.0,1.0
2024-09-04,112.76,114.2893,112.5,113.38,48186,111.05416333226,112.560328035914,110.798096620071,111.664783953633,48926.1563633936,0.0,1.0
2024-09-05,111.69,113.16,111.4001,113.16,54800,110.000350324407,111.448112120243,109.714835940317,111.448112120243,55641.7500666991,0.0,1.0
2024-09-06,110.15,112.56,109.74,111.94,52646,108.483647490674,110.857188938269,108.079849982992,110.246568316896,53454.6637593331,0.0,1.0
2024-09-09,110.2081,111.28,109.95,110.16,27288,108.540868552129,109.596552816725,108.286673096683,108.493496210374,27707.1546682497,0.0,1.0
2024-09-10,109.46,110.49,108.33,110.49,96542,107.804085831405,108.81850396046,106.691180505354,108.81850396046,98024.9239952418,0.0,1.0
2024-09-11,110.03,110.03,107.265,108.98,28803,108.36546285428,108.36546285428,105.642291857351,107.331347285826,29245.4256783053,0.0,1.0
2024-09-12,110.76,111.1015,109.33,110.47,40682,109.084419392348,109.420753170088,107.67605247531,108.79880652106,41306.8919017053,0.0,1.0
2024-09-13,113.02,113.34,111.86,111.86,31364,111.310230044449,111.625389074835,110.1677785593,110.1677785593,31845.7636695611,0.0,1.0
2024-09-16,114.28,114.28,113.03,113.38,46444,112.551168726594,112.551168726594,111.320078764148,111.664783953633,47157.39854193,0.0,1.0
2024-09-17,115.59,115.9551,114.74,115.13,45171,113.841351007236,114.200927763467,113.004209832773,113.388309901056,45864.8447493224,0.0,1.0
2024-09-18,115.46,117.95,115.2108,115.68,44333,113.713317651142,116.165648856333,113.467887556229,113.929989484532,45013.972731879,0.0,1.0
2024-09-19,118.07,118.32,116.76,118.32,41703,116.283833492727,116.530051485217,114.993651212085,116.530051485217,42343.5748728387,0.0,1.0
2024-09-20,117.02,117.5128,116.5951,117.4,34317,115.249717924273,115.735062831068,114.831245824239,115.623969272857,34844.1229386665,0.0,1.0
2024-09-23,117.43,117.56,116.477,116.68,39567,115.941649575486,116.070001908321,115.000728243242,115.201155347592,40074.9241278899,0.29256,1.0
2024-09-24,117.13,118.3707,116.85,117.9,31141,115.645451884328,116.870426802393,115.369000705914,116.405692624966,31540.7590230905,0.0,1.0
2024-09-25,115.31,117.04,114.9695,117.04,30935,113.848519224638,115.556592576981,113.512334845174,115.556592576981,31332.1145878201,0.0,1.0
2024-09-26,115.83,116.5,115.3562,116.0,21801,114.361928555978,115.023436732897,113.894133669077,114.529773914301,22080.8608414116,0.0,1.0
2024-09-27,117.07,117.72,116.09,116.89,34495,115.586212346097,116.227974010272,114.618633221648,115.408493731402,34937.8145371537,0.0,1.0
2024-09-30,117.08,117.11,115.94,116.61,31785,115.596085602469,115.625705371584,114.470534376069,115.132042552988,32193.0260925766,0.0,1.0
2024-10-01,116.18,116.5,115.1461,116.45,19122,114.707492528996,115.023436732897,113.686696552703,114.974070451037,19367.4703458313,0.0,1.0
2024-10-02,115.73,116.4255,115.2661,115.94,17677,114.263195992259,114.949880972926,113.805175629166,114.470534376069,17903.9207877451,0.0,1.0
2024-10-03,115.88,115.88,114.0,115.2,23497,114.411294837838,114.411294837838,112.555122639916,113.739913404547,23798.6325026671,0.0,1.0
2024-10-04,116.93,117.36,116.0745,117.36,33735,115.44798675689,115.872536780882,114.603329674272,115.872536780882,34168.0583681948,0.0,1.0
2024-10-07,115.98,116.41,114.9887,116.41,17466,114.510027401557,114.93457742555,113.531291497408,114.93457742555,17690.2121671526,0.0,1.0
2024-10-08,115.65,115.9117,114.95,115.53,24277,114.184209941284,114.442593060537,113.493081995249,114.065730864821,24588.6454129143,0.0,1.0
2024-10-09,116.49,116.56,115.22,115.29,27016,115.013563476525,115.082676271129,113.759659917291,113.828772711894,27362.8061323597,0.0,1.0
2024-10-10,116.69,116.7,115.34,115.7,51133,115.211028603964,115.220901860336,113.878138993754,114.233576223143,51789.3976149668,0.0,1.0
2024-10-11,118.5,118.5,116.55,116.55,19058,116.998088007282,116.998088007282,115.072803014757,115.072803014757,19302.6487737085,0.0,1.0
2024-10-14,118.6,118.6,117.62,118.39,16398,117.096820571001,117.096820571001,116.129241446552,116.88948218719,16608.5021823524,0.0,1.0
2024-10-15,117.23,118.95,117.23,118.22,17139,115.744184448047,117.442384544018,115.744184448047,116.721636828868,17359.0144470874,0.0,1.0
2024-10-16,118.8,119.1832,118.21,118.21,35488,117.294285698439,117.672628882611,116.711763572496,116.711763572496,35943.5617421225,0.0,1.0
2024-10-17,119.175,119.23,118.37,118.97,37124,117.664532812386,117.718835722432,116.869735674447,117.462131056762,37600.563179513,0.0,1.0
2024-10-18,118.86,119.56,118.76,119.56,15149,117.353525236671,118.044653182705,117.254792672952,118.044653182705,15343.4686888924,0.0,1.0
2024-10-21,116.8387,119.16,116.82,119.16,19313,115.357843926214,117.649722927828,115.339380936799,117.649722927828,19560.9222251356,0.0,1.0
2024-10-22,115.88,116.19,115.3829,116.19,61292,114.411294837838,114.717365785367,113.92049526359,114.717365785367,62078.8093524055,0.0,1.0
2024-10-23,115.06,115.715,114.0,115.37,29331,113.60168781534,114.248386107701,112.555122639916,113.90775876287,29707.5239364911,0.0,1.0
2024-10-24,115.87,115.87,115.11,115.37,20525,114.401421581466,114.401421581466,113.6510540972,113.90775876287,20788.4807472121,0.0,1.0
2024-10-25,115.5352,116.36,114.9501,116.36,15347,114.070864958134,114.88521114369,113.493180727813,114.88521114369,15544.0104276475,0.0,1.0
2024-10-28,117.29,117.46,115.71,115.71,30908,115.803423986279,115.971269344602,114.243449479515,114.243449479515,31304.7679870807,0.0,1.0
2024-10-29,116.73,116.73,115.18,116.34,16723,115.250521629451,115.250521629451,113.720166891803,114.865464630946,16937.6742282889,0.0,1.0
2024-10-30,116.27,117.785,116.15,116.32,16152,114.796351836343,116.292150176689,114.67787275988,114.845718118202,16359.3442645052,0.0,1.0
2024-10-31,114.59,116.1082,114.59,116.0,14310,113.13764476586,114.636602548245,113.13764476586,114.529773914301,14493.6983918443,0.0,1.0
2024-11-01,114.65,115.676,114.3338,115.2,13107,113.196884304091,114.209880407851,112.884691937611,113.739913404547,13275.2554033476,0.0,1.0
2024-11-04,115.28,116.1563,114.45,114.45,46744,113.818899455523,114.684092911394,112.999419176653,112.999419176653,47344.0557392292,0.0,1.0
2024-11-05,116.9,116.9,114.95,114.95,17457,115.418366987774,115.418366987774,113.493081995249,113.493081995249,17681.0966335728,0.0,1.0
2024-11-06,122.4,122.4,119.73,120.76,37687,120.848657992331,120.848657992331,118.212498541028,119.229443947336,38170.7904467812,0.0,1.0
2024-11-07,121.39,122.41,121.2287,122.28,45953,119.851459098767,120.858531248703,119.692203473488,120.730178915868,46542.9016212735,0.0,1.0
2024-11-08,122.27,122.27,121.07,121.34,24654,120.720305659496,120.720305659496,119.535514894866,119.802092816908,24970.4849862007,0.0,1.0
2024-11-11,123.02,123.4263,122.5,123.11,64006,121.460799887391,121.861950293782,120.947390556051,121.549659194738,64827.6491452401,0.0,1.0
2024-11-12,121.54,123.06,121.165,123.0,83449,119.999557944346,121.500292912878,119.629310830399,121.441053374647,84520.2401887505,0.0,1.0
2024-11-13,120.85,122.02,120.6494,122.02,30528,119.318303254683,120.473474250198,119.120245731863,120.473474250198,30919.8899026014,0.0,1.0
2024-11-14,120.61,121.36,119.98,121.2,17508,119.081345101757,119.821839329651,118.459329950326,119.663867227701,17732.7513238582,0.0,1.0
2024-11-15,119.11,120.5079,118.6716,120.41,39431,117.600356645969,118.9805391542,117.167513086624,118.883879974319,39937.1782871288,0.0,1.0
2024-11-18,119.22,119.6227,118.9701,119.0,50778,117.70896246606,118.106558500157,117.462229789326,117.491750825878,51429.840457098,0.0,1.0
2024-11-19,119.07,119.15,118.0,118.09,27803,117.560863620481,117.639849671457,116.504425188685,116.593284496033,28159.9089020579,0.0,1.0
2024-11-20,120.2,120.25,118.655,119.0,36508,118.676541590508,118.725907872368,117.151123481046,117.491750825878,36976.6555478306,0.0,1.0
2024-11-21,122.23,122.6653,120.7982,120.92,23912,120.680812634009,121.110595483878,119.267159786677,119.387416049287,24218.9598844012,0.0,1.0
2024-11-22,124.43,124.48,122.76,122.76,30825,122.852929035832,122.902295317691,121.204095221721,121.204095221721,31220.7025107338,0.0,1.0
2024-11-25,126.41,127.48,125.65,125.65,25836,124.807833797472,125.864272229268,124.057466313206,124.057466313206,26167.6583963446,0.0,1.0
2024-11-26,125.41,126.23,124.74,126.23,26220,123.82050816028,124.630115182778,123.158999983361,124.630115182778,26556.5878290817,0.0,1.0
2024-11-27,124.88,126.4892,124.64,125.97,21519,123.297225572568,124.886029987938,123.060267419642,124.373410517108,21795.2407892452,0.0,1.0
2024-11-29,125.34,125.61,125.07,125.54,8567,123.751395365677,124.017973287718,123.484817443635,123.948860493115,8676.9751308826,0.0,1.0
2024-12-02,124.85,125.38,124.35,125.38,31647,123.267605803452,123.790888391164,122.773942984856,123.790888391164,32053.2545776869,0.0,1.0
2024-12-03,124.36,124.8473,123.5201,124.83,17979,122.783816241228,123.264940024232,121.95456143855,123.247859290709,18209.7975811998,0.0,1.0
2024-12-04,123.5428,124.57,122.61,124.57,19632,121.976973730515,122.991154625039,121.055996376142,122.991154625039,19884.0172486853,0.0,1.0
2024-12-05,122.36,123.8883,122.26,123.54,21133,120.809164966844,122.318094738165,120.710432403124,121.974209218731,21404.2856823792,0.0,1.0
2024-12-06,121.73,123.16,121.2626,123.16,14943,120.187149815413,121.599025476597,119.725673812589,121.599025476597,15134.8242536219,0.0,1.0
2024-12-09,121.91,122.9806,121.59,122.75,10512,120.364868430107,121.421899257285,120.048924226206,121.194221965349,10646.9432211788,0.0,1.0
2024-12-10,121.05,121.95,120.4,121.95,16225,119.515768382122,120.404361455595,118.874006717947,120.404361455595,16433.2813702078,0.0,1.0
2024-12-11,122.02,122.305,121.19,122.14,15405,120.473474250198,120.754862056798,119.653993971329,120.591953326661,15602.7549773838,0.0,1.0
2024-12-12,121.08,121.86,121.013,121.78,21645,119.545388151238,120.315502148248,119.479237333546,120.236516097272,21922.858259362,0.0,1.0
2024-12-13,119.9,120.98,119.1685,120.98,40478,118.380343899351,119.446655587518,117.658115195745,119.446655587518,40997.6186935761,0.0,1.0
2024-12-16,119.18,119.74,118.8406,119.59,31102,117.669469440572,118.2223717974,117.334371119309,118.074272951821,31501.2583775782,0.0,1.0
2024-12-17,117.58,118.5361,117.0,118.49,30223,116.089748421065,117.033730462784,115.517099551493,116.98821475091,30610.9745979532,0.0,1.0
2024-12-18,112.84,117.91,112.5996,117.86,32604,111.409824900773,116.415565881338,111.172471817592,116.366199599479,33022.5396483365,0.0,1.0
2024-12-19,112.31,114.01,112.0,113.87,41212,110.886542313062,112.564995896288,110.580471365532,112.426770307081,41741.04109886,0.0,1.0
2024-12-20,112.48,113.78,111.59,111.59,35789,111.054387671384,112.337910999734,110.175667854283,110.175667854283,36248.4256985128,0.0,1.0
2024-12-23,112.62,112.64,111.3901,111.83,24506,111.39932962925,111.419112852413,110.182760320859,110.617892314323,24774.5271823911,0.20937,1.0
2024-12-24,113.07,113.45,112.1,112.68,11499,111.844452150411,112.220333390503,110.884965827019,111.458679298738,11625.00155351,0.0,1.0
2024-12-26,113.6818,113.6818,112.5363,113.06,15382,112.449620946959,112.449620946959,111.316536840314,111.83456053883,15550.5499518297,0.0,1.0
2024-12-27,112.77,113.6482,111.93,113.08,15335,111.54770380297,112.416385132045,110.716808430136,111.854343761993,15503.0349441757,0.0,1.0
2024-12-30,112.19,112.815,111.0558,112.18,42996,110.973990331252,111.592216055087,109.852083745694,110.96409871967,43467.133385052,0.0,1.0
2024-12-31,112.75,113.235,112.26,112.66,52119,111.527920579808,112.007663741504,111.043231612321,111.438896075576,52690.0996580037,0.0,1.0
2025-01-02,112.97,113.93,112.4001,113.55,19087,111.745536034598,112.695130746408,111.181813090576,112.319249506316,19296.1478956295,0.0,1.0
2025-01-03,114.01,114.2177,112.75,113.31,13208,112.774263639059,112.979712411604,111.527920579808,112.081850828364,13352.7281084233,0.0,1.0
2025-01-06,114.16,115.8792,113.9912,114.84,24233,112.922637812779,114.623203675846,112.755667409286,113.595267400312,24498.5357549532,0.0,1.0
2025-01-07,113.845,115.07,113.5124,114.94,54704,112.611052047966,113.822774466683,112.28205704677,113.694183516125,55303.4250789817,0.0,1.0
2025-01-08,113.98,113.99,112.5101,113.64,19990,112.744588804315,112.754480415896,111.290620817971,112.408274010549,20209.0426171548,0.0,1.0
2025-01-10,113.07,113.6599,112.5125,113.26,18993,111.844452150411,112.427958317595,111.292994804751,112.032392770457,19201.1178803213,0.0,1.0
2025-01-13,113.74,113.74,111.89,112.29,12251,112.507190126362,112.507190126362,110.677241983811,111.072906447065,12385.2416759762,0.0,1.0
2025-01-14,115.36,115.4499,114.17,114.45,19003,114.109631202542,114.198556790659,112.932529424361,113.209494548639,19211.2274564179,0.0,1.0
2025-01-15,117.07,117.94,116.46,117.68,29386,115.801096782954,116.661666990532,115.197708476491,116.404485089417,29708.0003175445,0.0,1.0
2025-01-16,116.94,117.11,116.03,116.94,18973,115.672505832397,115.84066322928,114.772369178493,115.672505832397,19180.898728128,0.0,1.0
2025-01-17,117.22,117.87,116.5801,117.87,21798,115.949470956675,116.592425709463,115.316506731584,116.592425709463,22036.8539754248,0.0,1.0
2025-01-21,118.49,118.4966,117.42,118.03,29242,117.205705627507,117.212234091151,116.147303188302,116.750691494765,29562.422421753,0.0,1.0
2025-01-22,117.84,118.41,117.564,118.41,17077,116.562750874719,117.126572734856,116.289742395073,117.126572734856,17264.1231002078,0.0,1.0
2025-01-23,117.77,117.8796,116.77,117.38,31087,116.493509593649,116.601921656581,115.504348435514,116.107736741976,31427.6392115806,0.0,1.0
2025-01-24,116.8413,117.46,116.5101,117.46,12554,115.574875626089,116.186869634627,115.247265450514,116.186869634627,12691.5618317039,0.0,1.0
2025-01-27,115.56,116.565,115.0377,115.63,18922,114.307463434169,115.301570398096,113.790824561275,114.376704715239,19129.3398900353,0.0,1.0
2025-01-28,115.19,115.73,114.465,115.73,18565,113.941473805659,114.475620831052,113.224331966011,114.475620831052,18768.4280233857,0.0,1.0
2025-01-29,114.57,115.233,113.7501,114.76,21132,113.328193887615,113.984007735459,112.517180654059,113.516134507661,21363.5562073895,0.0,1.0
2025-01-30,115.6804,116.3298,115.12,115.12,14360,114.426558437609,115.068919693702,113.87223252459,113.87223252459,14517.3512747546,0.0,1.0
2025-01-31,114.118,116.0565,113.9219,115.75,19376,112.881093044137,114.798581949184,112.687118541027,114.495404054215,19588.3146448221,0.0,1.0
2025-02-03,112.0197,112.88,110.94,111.8,31316,110.805536186021,111.656511530365,109.737538883582,110.588217479579,31659.1485041933,0.0,1.0
2025-02-04,113.42,113.42,111.9,111.9,17092,112.190658555759,112.190658555759,110.687133595392,110.687133595392,17279.2874643527,0.0,1.0
2025-02-05,113.97,114.2499,113.1066,113.7,40397,112.734697192733,113.011563400896,111.880655448799,112.467623680037,40839.6545575392,0.0,1.0
2025-02-06,114.1,114.63,113.26,114.6,10585,112.863288143291,113.387543557103,112.032392770457,113.357868722359,10700.9862982784,0.0,1.0
2025-02-07,112.511,114.17,112.3957,114.17,12458,111.291511063013,112.932529424361,111.17746078148,112.932529424361,12594.5099011764,0.0,1.0
2025-02-10,113.25,113.4366,112.75,113.16,18308,112.022501158876,112.207078630984,111.527920579808,111.933476654643,18508.6119177024,0.0,1.0
2025-02-11,112.77,113.3,112.3596,112.88,12720,111.54770380297,112.071959216782,111.141752063672,111.656511530365,12859.380794908,0.0,1.0
2025-02-12,111.05,111.85,110.635,110.95,28889,109.846346610977,110.637675537486,109.435844730351,109.747430495163,29205.5543855421,0.0,1.0
2025-02-13,112.47,112.47,111.0879,111.61,29404,111.25095545553,111.25095545553,109.88383581887,110.400276859533,29726.1975545183,0.0,1.0
2025-02-14,112.56,113.413,112.17,112.95,29207,111.339979959762,112.183734427652,110.954207108089,111.725752811435,29527.0389054148,0.0,1.0
2025-02-18,113.84,113.84,112.67,112.67,25425,112.606106242176,112.606106242176,111.448787687157,111.448787687157,25703.5972256709,0.0,1.0
2025-02-19,113.71,113.9982,112.8681,113.08,54009,112.477515291618,112.762591537393,111.644740512584,111.854343761993,54600.8095402661,0.0,1.0
2025-02-20,112.52,113.61,111.7941,113.06,27989,111.300413513437,112.378599175805,110.582381428746,111.83456053883,28295.6925368457,0.0,1.0
2025-02-21,110.3947,114.29,110.0434,114.29,49679,109.198149304051,113.051228763337,108.850656989197,113.051228763337,50223.3630904269,0.0,1.0
2025-02-24,109.8854,110.63,109.29,110.51,25527,108.694369526212,109.43089892456,108.105422972658,109.312199585584,25806.7149018566,0.0,1.0
2025-02-25,108.44,109.76,107.9149,109.52,31025,107.264635988243,108.570328716982,106.745227464106,108.332930039029,31364.9598397813,0.0,1.0
2025-02-26,109.025,110.36,108.7431,108.89,34987,107.843295265752,109.163825411863,107.564450735274,107.709758509404,35370.3738892645,0.0,1.0
2025-02-27,106.9846,109.015,106.96,108.89,36000,105.825010838692,107.833403654171,105.800677474202,107.709758509404,36394.4739478527,0.0,1.0
2025-02-28,107.85,107.87,106.61,106.61,51106,106.681030904942,106.700814128105,105.454471068854,105.454471068854,51665.9995994158,0.0,1.0
2025-03-03,104.86,108.84,104.2401,108.33,67840,103.723439042117,107.660300451497,103.110258040188,107.155828260848,68583.3642395088,0.0,1.0
2025-03-04,103.92,105.7613,101.67,103.63,29152,102.793627553469,104.614969993944,100.568014947663,102.50677081761,29471.4362368834,0.0,1.0
2025-03-05,104.9683,105.12,102.94,104.07,45133,103.830565195543,103.980620943232,101.824249618496,102.942001727189,45627.5497969009,0.0,1.0
2025-03-06,103.73,104.895,103.07,103.77,30097,102.605686933423,103.758059682651,101.952840569054,102.645253379749,30426.7911780146,0.0,1.0
2025-03-07,105.37,105.7005,103.0741,103.98,24294,104.227911232766,104.55482899553,101.956896129802,102.852977222957,24560.2041691426,0.0,1.0
2025-03-10,104.13,105.84,103.32,104.38,23171,103.001351396677,104.69281697709,102.200130858587,103.248641686211,23424.8987734916,0.0,1.0
2025-03-11,103.29,104.6699,102.665,104.09,35756,102.170456023843,103.535399505955,101.552230300009,102.961784950352,36147.8002910952,0.0,1.0
2025-03-12,103.22,104.5,102.46,104.5,12973,102.101214742774,103.367341025188,101.349452262591,103.367341025188,13115.1530701526,0.0,1.0
2025-03-13,101.155,103.3598,100.8794,103.23,18469,100.058596951224,102.239499472681,99.7859841360413,102.111106354355,18671.376092858,0.0,1.0
2025-03-14,104.0318,104.0318,102.09,102.09,19520,102.904215770949,102.904215770949,100.98346263408,100.98346263408,19733.8925406134,0.0,1.0
2025-03-17,105.6281,105.78,103.63,103.83,24015,104.483213727681,104.633467307601,102.50677081761,102.704603049237,24278.1469960467,0.0,1.0
2025-03-18,104.815,105.59,104.4901,105.23,53622,103.67892679,104.445526687556,103.357548329722,104.089428670627,54209.5689453268,0.0,1.0
2025-03-19,107.1486,107.4607,104.85,104.85,22486,105.987233268626,106.29595046608,103.713547430535,103.713547430535,22732.3928108727,0.0,1.0
2025-03-20,106.4335,107.6099,106.239,106.42,12489,105.279884124443,106.443533310874,105.087492279186,105.266530448808,12625.8495870759,0.0,1.0
2025-03-21,105.763,105.9506,104.61,104.94,23773,104.616651567913,104.802218201179,103.476148752583,103.802571934767,24033.4952545084,0.0,1.0
2025-03-24,108.565,108.565,106.66,106.66,15473,107.79023666123,107.79023666123,105.898831504507,105.898831504507,15584.2152038265,0.40636,1.0
2025-03-25,108.2974,108.8363,107.9231,108.54,16047,107.524546362049,108.059600555728,107.15291751682,107.765415071246,16162.3409407229,0.0,1.0
2025-03-26,107.5662,108.7,107.1453,108.7,14642,106.798564498219,107.924273247139,106.380668209261,107.924273247139,14747.2422293304,0.0,1.0
2025-03-27,106.7072,107.59,106.29,107.06,15555,105.945694666395,106.822194651883,105.531471972755,106.295976944238,15666.8045948118,0.0,1.0
2025-03-28,104.5454,106.315,103.98,106.16,17357,103.799322137364,105.556293562738,103.237957058303,105.402399704842,17481.756821096,0.0,1.0
2025-03-31,104.7003,105.2,101.85,101.85,42459,103.9531167089,104.449250649485,101.123157591731,101.123157591731,42764.1823395123,0.0,1.0
2025-04-01,105.4,105.7111,104.33,104.77,13339,104.647823369351,104.956703235103,103.585459318068,104.022319301773,13434.8766628219,0.0,1.0
2025-04-02,106.9814,107.11,104.12,104.12,26558,106.217937865331,106.345620124205,103.376957962209,103.376957962209,26748.8908022508,0.0,1.0
2025-04-03,98.8047,101.9199,98.5946,101.39,15898,98.0995900726919,101.192558757324,97.8909894304727,100.666440336039,16012.2699741766,0.0,1.0
2025-04-04,93.87,95.5534,91.5,95.0,36645,93.2001060690796,94.8714926521912,90.8470193386682,94.3220419363222,36908.3930811236,0.0,1.0
2025-04-07,93.0873,95.86,89.15,90.38,130835,92.4229917298842,95.1759046317457,88.5137898802434,89.7350121074189,131775.402067644,0.0,1.0
2025-04-08,90.3836,96.91,89.21,96.91,77889,89.7385864163765,96.2184114110419,88.5733616962032,96.2184114110419,78448.8423712821,0.0,1.0
2025-04-09,99.99,100.52,89.44,89.44,34038,99.2764312969774,99.8026490046221,88.801720324049,88.801720324049,34282.6547604116,0.0,1.0
2025-04-10,94.835,97.15,92.2309,96.82,66017,94.1582194424328,96.456698674881,91.5727033434183,96.1290536871022,66491.5100569391,0.0,1.0
2025-04-11,96.93,96.93,93.5047,94.67,54065,96.2382686830285,96.2382686830285,92.8374129962445,93.9943969485434,54453.6027270008,0.0,1.0
2025-04-14,97.24,98.54,95.9,98.54,39677,96.5460563988207,97.8367790779493,95.2156191757189,97.8367790779493,39962.1861721856,0.0,1.0
2025-04-15,97.0,98.195,96.82,97.365,19027,96.3077691349816,97.4942411361806,96.1290536871022,96.6701643487369,19163.7602716479,0.0,1.0
2025-04-16,96.55,97.81,95.1801,96.65,78278,95.8609805152832,97.1119886504386,94.5008566705614,95.9602668752162,78840.6383846143,0.0,1.0
2025-04-17,97.77,98.4563,96.81,96.81,19469,97.0722741064654,97.7536763946854,96.1191250511089,96.1191250511089,19608.937232812,0.0,1.0
2025-04-21,95.58,96.96,94.65,96.96,16036,94.8979028239334,96.2680545910084,93.9745396765568,96.2680545910084,16151.2618760785,0.0,1.0
2025-04-22,98.06,98.34,96.63,96.84,54856,97.3602045502711,97.6382063580834,95.9404096032296,96.1489109590888,55250.2881936994,0.0,1.0
2025-04-23,99.2128,102.3999,98.86,100.64,21405,98.5047777075784,101.669133285002,98.1544954297348,99.9217926365417,21558.8526102183,0.0,1.0
2025-04-24,101.42,101.42,98.9064,99.45,14116,100.696226244019,100.696226244019,98.2005643007437,98.7402849533394,14217.4615017912,0.0,1.0
2025-04-25,100.6872,100.97,99.9253,100.31,14406,99.9686557984301,100.249437624321,99.2121930221008,99.5941476487629,14509.5459333242,0.0,1.0
2025-04-28,101.1803,101.75,99.92,100.95,21716,100.45823683926,101.023871231798,99.2069308450243,100.229580352334,21872.087983345,0.0,1.0
2025-04-29,101.0705,101.4699,99.935,100.37,14455,100.349220416053,100.745770137625,99.2218237990143,99.6537194647227,14558.8981303764,0.0,1.0
2025-04-30,100.2407,100.2407,98.39,99.44,11306,99.5253422013294,99.5253422013294,97.6878495380499,98.7303563173461,11387.2640790062,0.0,1.0
2025-05-01,101.0569,102.13,100.62,100.62,16199,100.335717471102,101.401159399543,99.9019353645551,99.9019353645551,16315.433470354,0.0,1.0
2025-05-02,103.3497,103.6699,102.16,102.36,33367,102.612155131645,102.930070056151,101.430945307523,101.629518027389,33606.8318171062,0.0,1.0
2025-05-05,103.2717,104.2252,102.67,102.67,15699,102.534711770898,103.481407212859,101.937305743181,101.937305743181,15811.8396228833,0.0,1.0
2025-05-06,102.3673,103.27,101.971514,102.36,14148,101.636765931664,102.533023902779,101.24380441914,101.629518027389,14249.6915080294,0.0,1.0
2025-05-07,102.1211,102.605,101.4201,102.18,117117,101.392322913509,101.872769609225,100.696325530379,101.450802579509,117958.801268439,0.0,1.0
2025-05-08,103.65,104.67,102.61,103.15,21567,102.910312070524,103.92303294184,101.877733927221,102.413880270859,21722.0170167988,0.0,1.0
2025-05-09,104.0406,104.5101,103.82,104.09,16557,103.298124592422,103.764274052308,103.07909888241,103.347172054229,16676.006665143,0.0,1.0
2025-05-12,108.01,108.56,107.0401,108.17,27236,107.239197363602,107.785272343233,106.276218958612,107.398055539494,27431.7640594209,0.0,1.0
2025-05-13,108.39,108.7,107.791851,108.13,36423,107.616485531347,107.924273247139,107.022605162271,107.358340995521,36684.7974128466,0.0,1.0
2025-05-14,107.56,108.435,107.56,107.98,18638,106.792408743903,107.661164393317,106.792408743903,107.209411455622,18771.9642583158,0.0,1.0
2025-05-15,107.27,107.6099,106.5,107.0,8116,106.504478300098,106.84195263751,105.739973328614,106.236405128279,8174.33533214348,0.0,1.0
2025-05-16,108.26,108.3469,107.2434,107.63,13816,107.487413263434,107.573693110216,106.478068128355,106.861909195856,13915.3051933089,0.0,1.0
2025-05-19,107.26,107.4794,106.86,106.9092,22835,106.494549664104,106.712383937797,106.097404224372,106.14625311346,22999.1310139844,0.0,1.0
2025-05-20,106.9,107.53,106.04,107.15,11700,106.137118768346,106.762622835923,105.283256072922,106.385334668178,11784.0960308131,0.0,1.0
2025-05-21,104.41,106.08,104.15,105.94,31468,103.664888406015,105.322970616895,103.406743870189,105.183969712989,31694.1823844124,0.0,1.0
2025-05-22,103.72,104.46,103.1,104.0,13129,102.979812522477,103.714531585981,102.364237090893,103.25781433029,13223.3672468842,0.0,1.0
2025-05-23,103.31,103.78,101.93,101.93,14999,102.572738446752,103.039384338437,101.202586679677,101.202586679677,15106.8082364244,0.0,1.0
2025-05-27,105.72,105.92,103.9701,104.64,31103,104.965539721137,105.164112441003,103.22812770867,103.893247033861,31326.5588757588,0.0,1.0
2025-05-28,104.14,106.09,104.14,106.09,5817,103.396815234196,105.332899252889,103.396815234196,105.332899252889,5858.81082147347,0.0,1.0
2025-05-29,104.68,105.14,103.8756,105.14,7110,103.932961577834,104.389678833525,103.134302098533,104.389678833525,7161.10451103255,0.0,1.0
2025-05-30,104.27,104.815,103.56,104.27,18431,103.525887502109,104.066998163743,102.820954346584,103.525887502109,18563.4764054628,0.0,1.0
2025-06-02,104.37,104.5,103.527425,104.5,16391,103.625173862042,103.754246129954,102.788611814836,103.754246129954,16508.8135077826,0.0,1.0
2025-06-03,106.39,106.46,104.43,104.65,83923,105.630758332688,105.700258784641,103.684745678001,103.903175669854,84526.2129225575,0.0,1.0
2025-06-04,105.59,106.78,105.59,106.18,10882,104.836467453224,106.017975136426,104.836467453224,105.422256976828,10960.2164963511,0.0,1.0
2025-06-05,104.98,106.2067,104.715,105.1201,25611,104.230820657633,105.44876643493,103.96771180381,104.369920847899,25795.0840551413,0.0,1.0
2025-06-06,106.42,106.84,106.03,106.43,9805,105.660544240667,106.077546952386,105.273327436929,105.670472876661,9875.47534889939,0.0,1.0
2025-06-09,107.3,108.13,106.9,107.04,21699,106.534264208078,107.358340995521,106.137118768346,106.276119672252,21854.965792531,0.0,1.0
2025-06-10,108.04,108.96,107.94,108.04,17880,107.268983271582,108.182417782965,107.169696911649,107.268983271582,18008.5159855502,0.0,1.0
2025-06-11,107.83,108.89,107.83,108.69,12194,107.060481915722,108.112917331012,107.060481915722,107.914344611146,12281.6467521141,0.0,1.0
2025-06-12,108.01,108.05,107.2038,107.47,18508,107.239197363602,107.278911907575,106.438750729822,106.703051019964,18641.0298579733,0.0,1.0
2025-06-13,106.82,108.0048,106.82,107.39,13343,106.057689680399,107.234034472885,106.057689680399,106.623621932017,13438.9054136017,0.0,1.0
2025-06-16,107.98,108.565,107.85,107.91,9674,107.209411455622,107.79023666123,107.080339187709,107.139911003669,9743.53376086202,0.0,1.0
2025-06-17,107.64,108.275,107.36,107.62,13136,106.87183783185,107.502306217424,106.593836024037,106.851980559863,13230.4175607487,0.0,1.0
2025-06-18,107.57,108.4099,107.54,107.78,13593,106.802337379897,107.636243516974,106.772551471917,107.010838735756,13690.7023373369,0.0,1.0
2025-06-20,107.67,108.65,107.3679,108.65,6379,106.90162373983,107.874630067173,106.601679646472,107.874630067173,6424.85030603046,0.0,1.0
2025-06-23,106.74,107.3555,105.5401,106.68,9931,106.463105673914,107.077009004833,105.266318335539,106.403261319965,9956.82901874742,0.48833,1.0
2025-06-24,108.0,108.5,107.43,107.43,14013,107.719837106827,108.218540056395,107.151315744318,107.151315744318,14049.4456791569,0.0,1.0
2025-06-25,106.84,108.14,106.84,108.14,6520,106.562846263827,107.859473932706,106.562846263827,107.859473932706,6536.95752716077,0.0,1.0
2025-06-26,108.7,108.7,107.28,107.28,10875,108.418021236223,108.418021236223,107.001704859448,107.001704859448,10903.2842189989,0.0,1.0
2025-06-27,109.1274,109.7628,108.3824,109.01,7739,108.844312517514,109.478064225826,108.101245122657,108.727217064955,7759.12796053635,0.0,1.0
2025-06-30,109.29,109.43,108.9801,109.43,12044,109.006490716714,109.146127542593,108.697394628571,109.146127542593,12075.3246099883,0.0,1.0
2025-07-01,111.22,111.77,108.81,108.81,18786,110.931484102049,111.480057346574,108.527735885128,108.527735885128,18834.8595253438,0.0,1.0
2025-07-02,112.31,112.31,110.85,111.01,20656,112.018656532108,112.018656532108,110.562443919368,110.72202886323,20709.7231105879,0.0,1.0
2025-07-03,113.22,113.27,112.24,112.24,13078,112.926295900323,112.97616619528,111.948838119169,111.948838119169,13112.013886535,0.0,1.0
2025-07-07,111.54,112.96,111.1324,112.11,23577,111.250653989773,112.666970366548,110.844111345284,111.819175352281,23638.3201867896,0.0,1.0
2025-07-08,113.18,113.6899,111.95,112.03,31843,112.886399664358,113.394976932328,111.659590408419,111.73938288035,31925.8187940766,0.0,1.0
2025-07-09,113.55,113.8392,112.8135,113.8,9148,113.255439847039,113.543889633069,112.520850402324,113.504791321823,9171.79255497949,0.0,1.0
2025-07-10,113.91,114.6199,113.14,113.47,15977,113.614505970728,114.322564418525,112.846503428392,113.175647375108,16018.553744087,0.0,1.0
2025-07-11,112.8,113.43,112.71,113.26,12051,112.507385422686,113.135751139142,112.417618891763,112.966192136289,12082.3428159224,0.0,1.0
2025-07-14,113.31,113.3696,112.61,112.61,8690,113.016062431246,113.075507822834,112.317878301849,112.317878301849,8712.60136672189,0.0,1.0
2025-07-15,110.73,113.69,110.73,113.69,9025,110.442755211471,113.395076672918,110.442755211471,113.395076672918,9048.47265070951,0.0,1.0
2025-07-16,111.07,111.56,109.5644,111.56,11330,110.781873217178,111.270602107755,109.280178895437,111.270602107755,11359.4676047134,0.0,1.0
2025-07-17,112.86,113.07,111.11,111.11,25927,112.567229776634,112.776685015453,110.821769453144,110.821769453144,25994.4321789412,0.0,1.0
2025-07-18,112.46,113.66,112.32,113.66,12851,112.168267416979,113.365154495944,112.0286305911,113.365154495944,12884.4234941016,0.0,1.0
2025-07-21,111.42,113.11,111.42,113.11,69482,111.130965281876,112.816581251418,111.130965281876,112.816581251418,69662.7121015619,0.0,1.0
2025-07-22,114.55,114.55,112.63,112.63,41582,114.252845746176,114.252845746176,112.337826419832,112.337826419832,41690.148450061,0.0,1.0
2025-07-23,115.4911,116.38,114.83,114.83,19450,115.191504437854,116.078098541597,114.532119397934,114.532119397934,19500.5864882326,0.0,1.0
2025-07-24,114.915,115.49,114.7931,114.88,8902,114.616898899361,115.190407291365,114.495315120256,114.581989692891,8925.15274643941,0.0,1.0
2025-07-25,116.2168,116.32,115.2353,115.64,12850,115.915321898858,116.018254187649,114.936368008855,115.340018176235,12883.4208932539,0.0,1.0
2025-07-28,116.6648,117.13,116.37,116.73,12109,116.362159741671,116.82615296595,116.068124482606,116.427190606295,12140.4936650905,0.0,1.0
2025-07-29,116.2492,116.79,115.57,116.79,14886,115.94763784999,116.487034960243,115.270199763296,116.487034960243,14924.7162192201,0.0,1.0
2025-07-30,115.49,116.8,114.95,116.33,69905,115.190407291365,116.497009019235,114.651808105831,116.02822824664,70086.812260149,0.0,1.0
2025-07-31,114.0958,115.8699,114.05,115.34,23713,113.799823986788,115.569321792447,113.754142796607,115.040796406494,23774.6739020801,0.0,1.0
2025-08-01,112.7,113.2024,111.6,112.88,14710,112.407644832772,112.908741556498,111.310498343721,112.587177894617,14748.2584700206,0.0,1.0
2025-08-04,114.4,114.4,113.425,113.425,26011,114.103234861305,114.103234861305,113.130764109646,113.130764109646,26078.6506501501,0.0,1.0
2025-08-05,114.1,114.53,113.1601,114.22,17024,113.804013091564,114.232897628193,112.866551286965,113.92370179946,17068.2768316541,0.0,1.0
2025-08-06,113.11,114.05,112.8862,114.05,15171,112.816581251418,113.754142796607,112.593361811191,113.754142796607,15210.4574608214,0.0,1.0
2025-08-07,112.8654,114.59,112.6528,114.59,10167,112.572615768489,114.292741982141,112.360567274333,114.292741982141,10193.4428188103,0.0,1.0
2025-08-08,113.55,113.8,113.1756,113.44,40712,113.255439847039,113.504791321823,112.882011078402,113.145725198133,40817.885712541,0.0,1.0
2025-08-11,112.5,113.13,112.39,113.0,28233,112.208163652944,112.836529369401,112.098449004039,112.706866602513,28306.429733793,0.0,1.0
2025-08-12,115.53,115.53,112.8101,113.09,31174,115.23030352733,115.23030352733,112.517459222267,112.796633133435,31255.0788269494,0.0,1.0
2025-08-13,117.0399,117.0399,115.5101,115.61,25891,116.736286694438,116.736286694438,115.210455149937,115.310095999261,25958.3385484231,0.0,1.0
2025-08-14,116.01,116.3899,115.5201,115.7,12236,115.709058358916,116.087972859998,115.220429208929,115.399862530184,12267.8239727514,0.0,1.0
2025-08-15,114.97,116.08,114.97,116.08,7281,114.671756223813,115.778876771856,114.671756223813,115.778876771856,7299.93677227877,0.0,1.0
2025-08-18,116.34,116.34,115.22,115.22,17674,116.038202305632,116.038202305632,114.921107698598,114.921107698598,17719.9673826746,0.0,1.0
2025-08-19,115.22,116.7452,115.06,115.8,13679,114.921107698598,116.442351175962,114.761522754736,115.499603120097,13714.5769960171,0.0,1.0
2025-08-20,115.54,115.55,114.39,115.15,16301,115.240277586322,115.250251645313,114.093260802314,114.851289285658,16343.3964187496,0.0,1.0
2025-08-21,115.5053,115.7533,114.55,114.55,25455,115.205667601622,115.453024264608,114.252845746176,114.252845746176,25521.2045788154,0.0,1.0
2025-08-22,118.77,119.52,115.79,115.79,16365,118.461898640535,119.209953064888,115.489629061106,115.489629061106,16407.562873004,0.0,1.0
2025-08-25,118.2,118.82,118.2,118.82,6519,117.893377278027,118.511768935492,117.893377278027,118.511768935492,6535.95492631302,0.0,1.0
2025-08-26,118.7877,119.0465,118.21,118.21,7836,118.47955272495,118.737681371647,117.903351337018,117.903351337018,7856.38024276558,0.0,1.0
2025-08-27,119.9,120.2099,118.61,118.61,8887,119.58896730656,119.898063394703,118.302313696673,118.302313696673,8910.11373372358,0.0,1.0
2025-08-28,120.1948,120.27,119.5,120.27,6510,119.883002565626,119.958007489241,119.190004946905,119.958007489241,6526.93151868351,0.0,1.0
2025-08-29,119.417,120.23,119.086,120.23,4050,119.107220257277,119.918111253276,118.777078904663,119.918111253276,4060.53343328237,0.0,1.0
2025-09-02,119.4636,119.4636,117.15,117.15,18745,119.153699372177,119.153699372177,116.846101083933,116.846101083933,18793.7528905871,0.0,1.0
2025-09-03,119.0349,119.3847,118.01,118.01,37360,118.726111463217,119.075004046735,117.703870157191,117.703870157191,37457.1676709701,0.0,1.0
2025-09-04,120.8609,120.8609,119.24,119.24,9566,120.547374635041,120.547374635041,118.93067941313,118.93067941313,9590.8797093282,0.0,1.0
2025-09-05,120.7481,121.67,119.66,121.5,10146,120.434867249619,121.354375748033,119.349589890767,121.18481674518,10172.3882010081,0.0,1.0
2025-09-08,120.7064,120.85,119.69,120.85,14139,120.393275423625,120.536502910741,119.379512067741,120.536502910741,14175.7733859702,0.0,1.0
2025-09-09,119.99,120.86,119.5827,120.86,7903,119.678733837483,120.546476969732,119.272490414764,120.546476969732,7923.55449956307,0.0,1.0
2025-09-10,120.0,120.02,119.29,120.02,8571,119.688707896474,119.708656014457,118.980549708087,119.708656014457,8593.29186584276,0.0,1.0
2025-09-11,121.849,121.9969,120.8367,120.9517,11716,121.532911403979,121.680427736461,120.523237412282,120.637939090683,11746.4715319349,0.0,1.0
2025-09-12,120.51,121.4901,120.51,121.39,8750,120.197384905034,121.174942426778,120.197384905034,121.075102096275,8772.75741758536,0.0,1.0
2025-09-15,120.3649,121.325,120.2083,120.75,6149,120.052661309069,121.010270712831,119.896467545264,120.436762320827,6164.99261265514,0.0,1.0
2025-09-16,120.2217,120.23,119.4601,120.23,5330,119.909832784313,119.918111253276,119.15020845153,119.918111253276,5343.86251836913,0.0,1.0
2025-09-17,120.4334,122.0,119.95,120.46,6586,120.12098361316,121.683519694749,119.638837601517,120.147514610077,6603.12918311054,0.0,1.0
2025-09-18,122.6231,122.6231,121.0,121.1,8981,122.305003310501,122.305003310501,120.686113795611,120.785854385525,9004.35821340962,0.0,1.0
2025-09-19,121.7198,122.68,121.29,122.68,7150,121.40404656181,122.361755706162,120.975361506361,122.361755706162,7168.59606122691,0.0,1.0
2025-09-22,121.1951,121.1951,120.575,121.0,6765,121.1951,121.1951,120.575,121.0,6765,0.31521,1.0
2025-09-23,121.123,122.445,120.86,121.5,17107,121.123,122.445,120.86,121.5,17107,0.0,1.0
2025-09-24,120.67,121.86,120.6052,121.62,4555,120.67,121.86,120.6052,121.62,4555,0.0,1.0
2025-09-25,119.8362,120.1,119.4508,119.57,8488,119.8362,120.1,119.4508,119.57,8488,0.0,1.0
2025-09-26,121.4561,121.4561,120.09,120.09,13836,121.4561,121.4561,120.09,120.09,13836,0.0,1.0
2025-09-29,120.9806,122.14,120.59,122.14,7812,120.9806,122.14,120.59,122.14,7812,0.0,1.0
2025-09-30,120.6205,121.143,119.3667,120.73,8674,120.6205,121.143,119.3667,120.73,8674,0.0,1.0
2025-10-01,120.975,121.2626,120.0,120.0,6915,120.975,121.2626,120.0,120.0,6915,0.0,1.0
2025-10-02,120.8287,120.91,119.98,120.55,10242,120.8287,120.91,119.98,120.55,10242,0.0,1.0
2025-10-03,120.923,121.74,120.923,121.6478,7976,120.923,121.74,120.923,121.6478,7976,0.0,1.0
2025-10-06,121.1267,121.9495,121.1267,121.37,5352,121.1267,121.9495,121.1267,121.37,5352,0.0,1.0
2025-10-07,120.1594,121.03,119.29,121.03,5762,120.1594,121.03,119.29,121.03,5762,0.0,1.0
2025-10-08,120.64,120.81,119.98,120.1032,16225,120.64,120.81,119.98,120.1032,16225,0.0,1.0
2025-10-09,119.5757,120.67,119.2164,120.67,13786,119.5757,120.67,119.2164,120.67,13786,0.0,1.0
2025-10-10,115.3499,119.59,115.3499,119.59,16176,115.3499,119.59,115.3499,119.59,16176,0.0,1.0
2025-10-13,117.77,118.7687,116.63,116.78,38278,117.77,118.7687,116.63,116.78,38278,0.0,1.0
2025-10-14,118.39,119.34,116.31,116.31,16335,118.39,119.34,116.31,116.31,16335,0.0,1.0
2025-10-15,118.4933,119.64,117.7701,119.5,13127,118.4933,119.64,117.7701,119.5,13127,0.0,1.0
2025-10-16,115.8743,118.3282,115.5508,118.27,11476,115.8743,118.3282,115.5508,118.27,11476,0.0,1.0
2025-10-17,116.2619,116.47,115.47,115.47,10340,116.2619,116.47,115.47,115.47,10340,0.0,1.0
2025-10-20,117.4527,117.6899,116.8314,117.18,19916,117.4527,117.6899,116.8314,117.18,19916,0.0,1.0
2025-10-21,118.2689,118.33,117.41,117.41,16409,118.2689,118.33,117.41,117.41,16409,0.0,1.0
2025-10-22,116.7792,117.89,116.12,117.89,16403,116.7792,117.89,116.12,117.89,16403,0.0,1.0
2025-10-23,119.0215,119.35,117.43,117.43,21355,119.0215,119.35,117.43,117.43,21355,0.0,1.0
2025-10-24,120.29,121.1074,120.28,120.75,13927,120.29,121.1074,120.28,120.75,13927,0.0,1.0
2025-10-27,121.0621,121.8852,120.815,121.46,18651,121.0621,121.8852,120.815,121.46,18651,0.0,1.0
2025-10-28,119.723,120.4214,119.55,120.34,10352,119.723,120.4214,119.55,120.34,10352,0.0,1.0
2025-10-29,119.5595,121.0,119.2201,119.46,23322,119.5595,121.0,119.2201,119.46,23322,0.0,1.0
2025-10-30,118.6888,120.23,118.68,118.99,20396,118.6888,120.23,118.68,118.99,20396,0.0,1.0
2025-10-31,118.8892,119.0,117.7724,118.75,10361,118.8892,119.0,117.7724,118.75,10361,0.0,1.0
2025-11-03,118.5553,118.845,117.45,118.74,437102,118.5553,118.845,117.45,118.74,437102,0.0,1.0
2025-11-04,117.7432,118.25,117.11,117.11,14400,117.7432,118.25,117.11,117.11,14400,0.0,1.0
2025-11-05,119.1059,119.73,117.9,117.9,13722,119.1059,119.73,117.9,117.9,13722,0.0,1.0
2025-11-06,117.2145,118.83,116.82,118.83,12211,117.2145,118.83,116.82,118.83,12211,0.0,1.0
2025-11-07,118.0673,118.0673,116.06,116.31,18486,118.0673,118.0673,116.06,116.31,18486,0.0,1.0
2025-11-10,119.08,119.65,118.5,119.5,22168,119.08,119.65,118.5,119.5,22168,0.0,1.0
2025-11-11,119.19,119.78,118.85,118.85,24160,119.19,119.78,118.85,118.85,24160,0.0,1.0
2025-11-12,119.0704,119.96,119.04,119.96,10159,119.0704,119.96,119.04,119.96,10159,0.0,1.0
2025-11-13,116.7532,119.2699,116.4909,118.59,7525,116.7532,119.2699,116.4909,118.59,7525,0.0,1.0
2025-11-14,116.81,117.61,115.42,115.42,10001,116.81,117.61,115.42,115.42,10001,0.0,1.0
2025-11-17,114.5083,116.959,114.071,116.51,16928,114.5083,116.959,114.071,116.51,16928,0.0,1.0
2025-11-18,115.0025,115.39,112.44,113.6,16709,115.0025,115.39,112.44,113.6,16709,0.0,1.0
2025-11-19,115.2951,115.3855,114.42,114.71,19187,115.2951,115.3855,114.42,114.71,19187,0.0,1.0
2025-11-20,112.9876,116.96,112.82,116.55,10818,112.9876,116.96,112.82,116.55,10818,0.0,1.0
2025-11-21,115.6574,116.19,113.22,113.22,10071,115.6574,116.19,113.22,113.22,10071,0.0,1.0
2025-11-24,116.7144,116.82,115.17,115.64,17335,116.7144,116.82,115.17,115.64,17335,0.0,1.0
2025-11-25,119.1233,119.28,116.96,116.96,12195,119.1233,119.28,116.96,116.96,12195,0.0,1.0
2025-11-26,119.8139,120.455,119.1,119.1,8330,119.8139,120.455,119.1,119.1,8330,0.0,1.0