date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-05-23,80.0199,80.02,79.85,79.85,3150,39.1988485733147,39.19889755969,39.1156207215852,39.1156207215852,6430.35941549559,0.0,1.0
2013-05-24,80.43,80.45,80.17,80.45,3419,39.3997416986487,39.4095389737199,39.2723771227237,39.4095389737199,6979.4916957395,0.0,1.0
2013-05-28,80.94,81.4,80.23,80.73,5925,39.6495722129631,39.8749095395997,39.3017689479372,39.546700824716,12095.199852956,0.0,1.0
2013-05-29,80.29,80.48,80.15,80.48,3650,39.3311607731506,39.4242348863266,39.2625798476525,39.4242348863266,7451.05138620918,0.0,1.0
2013-05-30,80.3,80.3,80.17,80.3,10810,39.3360594106862,39.3360594106862,39.2723771227237,39.3360594106862,22067.3604068277,0.0,1.0
2013-05-31,80.45,80.45,80.33,80.33,1180,39.4095389737199,39.4095389737199,39.3507553232929,39.3507553232929,2408.83305088406,0.0,1.0
2013-06-03,80.02,80.72,79.85,80.72,2299,39.2533978414559,39.5967792272222,39.1700052191983,39.5967792272222,4686.62562010649,0.111256,1.0
2013-06-04,79.79,81.6,78.38,78.46,2738,39.1405725289898,40.0284586836141,38.4489043090891,38.4881478960338,5581.54891163618,0.0,1.0
2013-06-05,79.46,79.75,79.46,79.75,10900,38.9786927328428,39.1209507355174,38.9786927328428,39.1209507355174,22220.1910653157,0.0,1.0
2013-06-06,79.65,79.65,79.65,79.65,100,39.0718962518365,39.0718962518365,39.0718962518365,39.0718962518365,203.854963901979,0.0,1.0
2013-06-07,79.5,79.81,78.39,78.39,326,38.9983145263152,39.150383425726,38.4538097574572,38.4538097574572,664.567182320451,0.0,1.0
2013-06-10,79.97,80.49,79.97,79.97,575,39.2288705996154,39.4839539147561,39.2288705996154,39.2288705996154,1172.16604243638,0.0,1.0
2013-06-11,80.16,80.16,79.89,79.89,700,39.3220741186091,39.3220741186091,39.1896270126707,39.1896270126707,1426.98474731385,0.0,1.0
2013-06-12,79.76,79.76,79.55,79.55,1800,39.1258561838855,39.1258561838855,39.0228417681556,39.0228417681556,3669.38935023562,0.0,1.0
2013-06-13,80.0,80.0,79.65,79.65,6428,39.2435869447197,39.2435869447197,39.0718962518365,39.0718962518365,13103.7970796192,0.0,1.0
2013-06-14,79.8,79.8,79.45,79.6899,600,39.1454779773579,39.1454779773579,38.9737872844747,39.0914689908252,1223.12978341187,0.0,1.0
2013-06-17,80.76,80.76,79.47,79.47,1061,39.6164010206945,39.6164010206945,38.9835981812109,38.9835981812109,2162.901167,0.0,1.0
2013-06-18,79.94,81.0,79.89,80.82,24040,39.2141542545111,39.7341317815287,39.1896270126707,39.645833710903,49006.7333220358,0.0,1.0
2013-06-19,79.2,79.75,79.2,79.75,2700,38.8511510752725,39.1209507355174,38.8511510752725,39.1209507355174,5504.08402535343,0.0,1.0
2013-06-20,79.25,79.78,79.25,79.78,5895,38.8756783171129,39.1356670806217,38.8756783171129,39.1356670806217,12017.2501220217,0.0,1.0
2013-06-21,79.25,79.25,78.7999,79.0,2026,38.8756783171129,38.8756783171129,38.6548840860652,38.7530421079107,4130.1015686541,0.0,1.0
2013-06-24,79.0,79.27,78.89,79.27,6514,38.7530421079107,38.8854892138491,38.6990821758617,38.8854892138491,13279.1123485749,0.0,1.0
2013-06-25,78.9,79.0,78.9,79.0,1000,38.7039876242298,38.7530421079107,38.7039876242298,38.7530421079107,2038.54963901979,0.0,1.0
2013-06-26,78.65,78.65,76.67,78.55,1100,38.5813514150275,38.5813514150275,37.6100726381457,38.5322969313466,2242.40460292177,0.0,1.0
2013-06-27,79.06,79.06,78.23,78.23,385,38.7824747981192,38.7824747981192,38.3753225835678,38.3753225835678,784.841611022619,0.0,1.0
2013-06-28,78.56,78.56,78.56,78.56,100,38.5372023797147,38.5372023797147,38.5372023797147,38.5372023797147,203.854963901979,0.0,1.0
2013-07-01,78.2,78.71,78.0,78.5,6995,38.5236800207432,38.7749214121829,38.4251539848846,38.6714690745313,14199.2924794688,0.332434,1.0
2013-07-02,78.17,78.2,78.17,78.2,200,38.5089011153644,38.5236800207432,38.5089011153644,38.5236800207432,405.984059455862,0.0,1.0
2013-07-03,78.2,78.2,78.2,78.2,1555,38.5236800207432,38.5236800207432,38.5236800207432,38.5236800207432,3156.52606226933,0.0,1.0
2013-07-05,79.16,79.54,79.16,79.54,1200,38.9966049928649,39.1838044609964,38.9966049928649,39.1838044609964,2435.90435673517,0.0,1.0
2013-07-08,78.2,79.001,78.2,79.0,902,38.5236800207432,38.9182767943573,38.5236800207432,38.917784164178,1830.98810814594,0.0,1.0
2013-07-09,79.15,80.32,78.98,79.14,2118,38.991678691072,39.5680560008452,38.9079315605921,38.986752389279,4299.37118963757,0.0,1.0
2013-07-10,79.15,79.15,79.15,79.15,200,38.991678691072,38.991678691072,38.991678691072,38.991678691072,405.984059455861,0.0,1.0
2013-07-11,80.6744,80.6744,79.55,79.55,315,39.7426441363868,39.7426441363868,39.1887307627893,39.1887307627893,639.424893642982,0.0,1.0
2013-07-12,79.775,80.88,79.75,80.88,2846,39.2995725531303,39.8439289012495,39.287256798648,39.8439289012495,5777.15316605691,0.0,1.0
2013-07-15,80.43,80.86,80.43,80.7275,1800,39.6222453205675,39.8340762976637,39.6222453205675,39.7688027989073,3653.85653510275,0.0,1.0
2013-07-16,79.8875,82.39,79.75,82.39,8320,39.3549934483008,40.5878004719826,39.287256798648,40.5878004719826,16888.9368733638,0.0,1.0
2013-07-17,80.04,80.06,80.04,80.0575,1975,39.4301195506431,39.439972154229,39.4301195506431,39.4387405787807,4009.09258712663,0.0,1.0
2013-07-18,80.4,80.4,80.35,80.35,2291,39.6074664151887,39.6074664151887,39.582834906224,39.582834906224,4650.54740106689,0.0,1.0
2013-07-19,80.8,81.99,80.43,81.99,2489,39.8045184869061,40.3907484002652,39.6222453205675,40.3907484002652,5052.47161992819,0.0,1.0
2013-07-22,80.82,80.82,79.94,80.801,3518,39.8143710904919,39.8143710904919,39.3808565327138,39.8050111170854,7141.2596058286,0.0,1.0
2013-07-23,80.92,81.8,80.36,81.8,2949,39.8636341084213,40.2971486661995,39.587761208017,40.2971486661995,5986.23495667667,0.0,1.0
2013-07-24,80.83,81.64,80.83,81.64,6343,39.8192973922849,40.2183278375125,39.8192973922849,40.2183278375125,12875.7844456426,0.0,1.0
2013-07-25,80.5875,82.59,79.0,80.32,3805,39.6998345738062,40.6863265078412,38.917784164178,39.5680560008452,7723.84673114777,0.0,1.0
2013-07-26,80.6,80.6,80.6,80.6,671,39.7059924510474,39.7059924510474,39.7059924510474,39.7059924510474,1362.07651947441,0.0,1.0
2013-07-29,80.5199,80.98,79.725,79.725,3586,39.666532773686,39.8931919191789,39.2749410441657,39.2749410441657,7279.29418604359,0.0,1.0
2013-07-30,80.325,82.0,80.3,82.0,2400,39.5705191517417,40.3956747020581,39.5582033972594,40.3956747020581,4871.80871347034,0.0,1.0
2013-07-31,80.432,81.49,80.1,80.249,13519,39.6232305809261,40.1444333106185,39.4596773614007,39.5330792581154,27442.4924989189,0.0,1.0
2013-08-01,79.64,79.8,79.64,79.8,6051,39.4142460210059,39.4934308447548,39.4142460210059,39.4934308447548,12226.585274349,0.367778,1.0
2013-08-02,79.66,79.75,79.2,79.2,1547,39.4241441239745,39.4686855873333,39.1964877556965,39.1964877556965,3125.8514988296,0.0,1.0
2013-08-05,79.1,79.2,79.1,79.2,3124,39.1469972408534,39.1964877556965,39.1469972408534,39.1964877556965,6312.32067378389,0.0,1.0
2013-08-06,79.2,80.0,79.1,79.1,6499,39.1964877556965,39.5924118744409,39.1469972408534,39.1469972408534,13131.809237811,0.0,1.0
2013-08-07,78.987,79.0175,78.5,79.0,3151,39.0910729590808,39.1061675661079,38.8500541517951,39.0975067260104,6366.8765822961,0.0,1.0
2013-08-08,79.175,79.25,79.125,79.25,3375,39.1841151269857,39.221233013118,39.1593698695642,39.221233013118,6819.48856402709,0.0,1.0
2013-08-09,78.81,79.93,78.47,79.93,12845,39.0034747478086,39.5577685140507,38.8352069973422,39.5577685140507,25954.4683273861,0.0,1.0
2013-08-12,78.8,81.5,78.73,79.905,2621,38.9985256963243,40.3347695970866,38.9638823359341,39.54539588534,5295.96430409333,0.0,1.0
2013-08-13,79.1,80.6,78.47,79.27,5397,39.1469972408534,39.8893549634992,38.8352069973422,39.2311311160866,10905.1199348309,0.0,1.0
2013-08-14,79.35,79.4,79.35,79.398,3148,39.270723527961,39.2954687853826,39.270723527961,39.2944789750857,6360.81481468365,0.0,1.0
2013-08-15,79.35,79.8,79.3,79.8,4733,39.270723527961,39.4934308447548,39.2459782705395,39.4934308447548,9563.44870327119,0.0,1.0
2013-08-16,79.15,79.2,79.02,79.2,10227,39.1717424982749,39.1964877556965,39.107404828979,39.1964877556965,20664.5657909052,0.0,1.0
2013-08-19,79.145,79.3,79.145,79.3,3857,39.1692679725328,39.2459782705395,39.1692679725328,39.2459782705395,7793.41256043037,0.0,1.0
2013-08-20,79.6699,79.67,79.4,79.55,2857,39.429043684944,39.4290931754588,39.2954687853826,39.3697045576471,5772.82335627419,0.0,1.0
2013-08-21,78.75,79.65,78.62,79.5,6201,38.9737804389027,39.4191950724902,38.9094427696068,39.3449593002256,12529.6736549725,0.0,1.0
2013-08-22,79.4499,79.5,79.1,79.1,7083,39.3201645522893,39.3449593002256,39.1469972408534,39.1469972408534,14311.8333330382,0.0,1.0
2013-08-23,79.33,79.33,79.3099,79.33,2561,39.2608254249924,39.2608254249924,39.250877831509,39.2608254249924,5174.72895184397,0.0,1.0
2013-08-26,78.9,78.98,78.9,78.98,1975,39.0480162111673,39.0876086230418,39.0480162111673,39.0876086230418,3990.66367820845,0.0,1.0
2013-08-27,78.69,78.69,78.69,78.69,100,38.9440861299969,38.9440861299969,38.9440861299969,38.9440861299969,202.058920415618,0.0,1.0
2013-08-28,78.89,78.89,78.89,78.89,690,39.043067159683,39.043067159683,39.043067159683,39.043067159683,1394.20655086776,0.0,1.0
2013-08-29,79.2,79.3,79.2,79.3,1740,39.1964877556965,39.2459782705395,39.1964877556965,39.2459782705395,3515.82521523174,0.0,1.0
2013-08-30,78.95,79.0,78.95,78.98,2622,39.0727614685888,39.0975067260104,39.0727614685888,39.0876086230418,5297.9848932975,0.0,1.0
2013-09-03,78.945,78.95,78.945,78.95,300,39.2477030149818,39.2501887774123,39.2477030149818,39.2501887774123,603.436588147832,0.358485,1.0
2013-09-04,79.37,79.37,79.31,79.31,2792,39.4589928215733,39.4589928215733,39.4291636724075,39.4291636724075,5615.98318036249,0.0,1.0
2013-09-05,79.49,79.55,79.25,79.55,27402,39.518651119905,39.5484802690709,39.3993345232416,39.5484802690709,55117.897961423,0.0,1.0
2013-09-06,79.57,79.62,79.2,79.59,27990,39.5584233187929,39.5832809430977,39.3744768989367,39.5683663685148,56300.6336741927,0.0,1.0
2013-09-09,79.34,79.35,79.3,79.35,4550,39.4440782469904,39.4490497718514,39.4241921475465,39.4490497718514,9152.12158690878,0.0,1.0
2013-09-10,79.76,79.78,79.76,79.78,3700,39.6528822911514,39.6628253408734,39.6528822911514,39.6628253408734,7442.3845871566,0.0,1.0
2013-09-11,79.348,79.6,79.34,79.6,7833,39.4480554668792,39.5733378933758,39.4440782469904,39.5733378933758,15755.7293165399,0.0,1.0
2013-09-12,79.25,79.3,79.25,79.3,6654,39.3993345232416,39.4241921475465,39.3993345232416,39.4241921475465,13384.2235251189,0.0,1.0
2013-09-13,79.5,79.53,79.45,79.53,6864,39.523622644766,39.538537219349,39.4987650204611,39.538537219349,13806.6291368224,0.0,1.0
2013-09-16,79.45,79.5,79.45,79.5,430,39.4987650204611,39.523622644766,39.4987650204611,39.523622644766,864.925776345227,0.0,1.0
2013-09-17,79.8,79.8,79.6,79.8,7688,39.6727683905953,39.6727683905953,39.5733378933758,39.6727683905953,15464.0682989351,0.0,1.0
2013-09-18,79.85,79.9,79.6,79.6,2531,39.6976260149002,39.7224836392051,39.5733378933758,39.5733378933758,5090.99334867388,0.0,1.0
2013-09-19,80.28,80.32,80.15,80.26,13380,39.9114015839222,39.9312876833661,39.8467717607295,39.9014585342003,26913.2718313933,0.0,1.0
2013-09-20,79.95,79.95,79.925,79.95,3588,39.74734126351,39.74734126351,39.7349124513575,39.74734126351,7217.10159424807,0.0,1.0
2013-09-23,79.6599,79.74,79.235,79.235,14296,39.603117327293,39.6429392414295,39.3918772359501,39.3918772359501,28755.764880538,0.0,1.0
2013-09-24,79.4999,79.5,79.45,79.4999,2323,39.5235729295174,39.523622644766,39.4987650204611,39.5235729295174,4672.61064755805,0.0,1.0
2013-09-25,79.3,79.35,79.3,79.35,2830,39.4241921475465,39.4490497718514,39.4241921475465,39.4490497718514,5692.41848152788,0.0,1.0
2013-09-26,79.23,79.23,79.2224,79.23,2825,39.3893914735196,39.3893914735196,39.3856131146253,39.3893914735196,5682.36120505876,0.0,1.0
2013-09-27,79.02,80.45,79.02,79.85,10905,39.2849894514391,39.9959175065588,39.2849894514391,39.6976260149002,21934.9199791737,0.0,1.0
2013-09-30,78.78,80.0,78.29,79.01,13576,39.1656728547757,39.7721988878149,38.9220681365878,39.2800179265782,27307.5170689832,0.0,1.0
2013-10-01,78.3605,78.55,78.25,78.52,3766,39.1324252851154,39.2270596301174,39.0772427251011,39.2120779396158,7541.20504542937,0.352624,1.0
2013-10-02,78.5,79.2,77.905,77.905,14517,39.202090145948,39.5516629243195,38.9049532843323,38.9049532843323,29069.4831769777,0.0,1.0
2013-10-03,79.15,79.1768,78.45,79.1,6393,39.5266934401502,39.5400770836649,39.1771206617786,39.5017239559808,12801.6260901301,0.0,1.0
2013-10-04,78.75,79.8555,78.6098,79.1,6762,39.326937566795,39.8790128617803,39.256923133184,39.5017239559808,13540.5280183732,0.0,1.0
2013-10-07,78.525,78.55,78.5,78.5,13452,39.2145748880327,39.2270596301174,39.202090145948,39.202090145948,26936.8800507477,0.0,1.0
2013-10-08,78.23,78.95,78.21,78.9,42268,39.0672549314333,39.4268155034726,39.0572671377655,39.4018460193032,84639.3135582072,0.0,1.0
2013-10-09,79.54,79.94,78.77,79.05,25490,39.7214554166714,39.9212112900266,39.3369253604628,39.4767544718114,51042.3039320219,0.0,1.0
2013-10-10,79.1,79.81,78.91,79.1,26995,39.5017239559808,39.8562906311861,39.4068399161371,39.5017239559808,54055.9825282436,0.0,1.0
2013-10-11,79.53,80.0,78.9,79.45,11990,39.7164615198375,39.9511746710298,39.4018460193032,39.6765103451665,24009.3065572751,0.0,1.0
2013-10-14,79.8,79.8799,79.36,79.51,11039,39.8512967343523,39.891197970055,39.6315652736616,39.7064737261698,22104.9820755429,0.0,1.0
2013-10-15,79.7,80.5019,79.7,79.7,6290,39.8013577660135,40.2018183531222,39.8013577660135,39.8013577660135,12595.374332382,0.0,1.0
2013-10-16,80.29,80.29,78.725,78.725,4450,40.0959976792123,40.0959976792123,39.3144528247103,39.3144528247103,8910.87691241654,0.0,1.0
2013-10-17,80.6,81.505,78.97,81.505,3074,40.2508084810626,40.7027561445286,39.4368032971403,40.7027561445286,6155.51362444234,0.0,1.0
2013-10-18,79.76,81.06,79.04,79.87,24557,39.8313211470168,40.480527735421,39.4717605749775,39.8862540121894,49174.0234467893,0.0,1.0
2013-10-21,79.54,79.76,79.5,79.76,3499,39.7214554166714,39.8313211470168,39.7014798293359,39.8313211470168,7006.55243068438,0.0,1.0
2013-10-22,80.93,81.38,79.5,80.3,17710,40.4156070765806,40.6403324341051,39.7014798293359,40.1009915760462,35463.2876671678,0.0,1.0
2013-10-23,80.11,80.66,79.98,80.0,17897,40.0061075362025,40.2807718620658,39.9411868773621,39.9511746710298,35837.7447419143,0.0,1.0
2013-10-24,80.01,80.4398,79.67,80.26,12025,39.9561685678637,40.1708062537838,39.7863760755118,40.0810159887107,24079.3921060245,0.0,1.0
2013-10-25,80.41,81.1999,79.55,79.55,4262,40.1559244412189,40.5503923521269,39.7264493135053,39.7264493135053,8534.41739342005,0.0,1.0
2013-10-28,81.29,81.345,80.0,80.4118,17514,40.5953873626002,40.6228537951865,39.9511746710298,40.156823342649,35070.8085941715,0.0,1.0
2013-10-29,80.1584,81.305,80.1584,81.18,7904,40.0302779968785,40.602878207851,40.0302779968785,40.5404544974275,15827.3193518517,0.0,1.0
2013-10-30,80.0,81.21,79.6,80.88,15545,39.9511746710298,40.5554361879292,39.7514187976747,40.3906375924112,31127.9958659585,0.0,1.0
2013-10-31,80.5,80.83,80.15,80.55,20172,40.2008695127238,40.3656681082418,40.026083123538,40.2258389968932,40393.3054106216,0.0,1.0
2013-11-01,80.21,80.52,79.75,80.49,9548,40.1991496146542,40.3545134892402,39.9686096717201,40.3394782755706,19051.2756449161,0.286556,1.0
2013-11-04,79.5,80.5,79.2125,80.5,10081,39.8433162244734,40.3444900134605,39.6992287601396,40.3444900134605,20114.7789878927,0.0,1.0
2013-11-05,79.76,79.76,79.3215,79.55,2928,39.97362140961,39.97362140961,39.7538567031392,39.8683749139227,5842.28478092945,0.0,1.0
2013-11-06,79.54,79.9005,79.1,79.76,6355,39.8633631760329,40.0440363269627,39.6428467088785,39.97362140961,12680.2321662591,0.0,1.0
2013-11-07,79.67,79.93,79.42,79.68,6413,39.9285157686012,40.0588209537378,39.8032223213544,39.933527506491,12795.960485007,0.0,1.0
2013-11-08,80.01,80.94,79.4,80.94,19066,40.0989148568568,40.5650064806148,39.7931988455747,40.5650064806148,38042.6918146177,0.0,1.0
2013-11-11,79.77,80.77,79.4,80.77,11318,39.9786331474999,40.479806936487,39.7931988455747,40.479806936487,22582.9846825681,0.0,1.0
2013-11-12,79.67,79.77,79.42,79.77,6521,39.9285157686012,39.9786331474999,39.8032223213544,39.9786331474999,13011.454595779,0.0,1.0
2013-11-13,79.61,79.62,79.4,79.4,6281,39.8984453412619,39.9034570791518,39.7931988455747,39.7931988455747,12532.5787940635,0.0,1.0
2013-11-14,79.65,79.9173,79.4,79.61,11732,39.9184922928214,40.0524560466177,39.7931988455747,39.8984453412619,23409.0454405274,0.0,1.0
2013-11-15,78.95,79.98,78.95,79.98,6544,39.5676706405305,40.0838796431872,39.5676706405305,40.0838796431872,13057.3468601101,0.0,1.0
2013-11-18,79.41,79.65,78.685,78.685,8394,39.7982105834645,39.9184922928214,39.4348595864489,39.4348595864489,16748.6811650006,0.0,1.0
2013-11-19,79.43,79.8499,79.43,79.64,11975,39.8082340592443,40.01867693324,39.8082340592443,39.9134805549316,23893.9071897644,0.0,1.0
2013-11-20,79.67,80.235,79.49,80.235,2640,39.9285157686012,40.2116789593789,39.8383044865835,40.2116789593789,5267.63381887081,0.0,1.0
2013-11-21,79.83,79.875,79.55,79.55,8477,40.0087035748391,40.0312563953435,39.8683749139227,39.8683749139227,16914.2923797606,0.0,1.0
2013-11-22,79.75,80.435,79.57,80.435,45751,39.9686096717201,40.3119137171763,39.8783983897025,40.3119137171763,91287.6950178632,0.0,1.0
2013-11-25,79.55,79.7,79.55,79.7,2796,39.8683749139227,39.9435509822708,39.8683749139227,39.9435509822708,5578.90308998591,0.0,1.0
2013-11-26,79.73,79.7899,79.51,79.64,10833,39.9585861959404,39.9886065059007,39.8483279623632,39.9134805549316,21615.2564999347,0.0,1.0
2013-11-27,79.76,80.07,79.63,79.63,12950,39.97362140961,40.128985284196,39.9084688170417,39.9084688170417,25839.3401342337,0.0,1.0
2013-11-29,80.19,80.29,80.15,80.27,3000,40.1891261388745,40.2392435177732,40.169079187315,40.2292200419934,5985.9475214441,0.0,1.0
2013-12-02,79.72,80.0,79.44,79.95,11390,40.1167982411692,40.2577001918406,39.9758962904978,40.2325391292208,22634.1791920016,0.325683,1.0
2013-12-03,79.75,79.885,79.65,79.76,7380,40.1318948787412,40.1998297478149,40.0815727535013,40.1369270912651,14665.5173342381,0.0,1.0
2013-12-04,79.59,79.83,79.45,79.8,6862,40.0513794783575,40.172152578933,39.9809285030218,40.1570559413611,13636.1490443824,0.0,1.0
2013-12-05,79.744,79.81,79.55,79.55,3293,40.1288755512268,40.162088153885,40.0312506282615,40.0312506282615,6543.84127122575,0.0,1.0
2013-12-06,79.54,79.9,79.54,79.89,16463,40.0262184157376,40.2073780666009,40.0262184157376,40.2023458540769,32715.2319611872,0.0,1.0
2013-12-09,79.835,79.9399,79.72,79.72,10586,40.174668685195,40.2274565945715,40.1167982411692,40.1167982411692,21036.4724255074,0.0,1.0
2013-12-10,79.705,79.8199,79.6,79.8,18961,40.1092499223832,40.1670700442838,40.0564116908814,40.1570559413611,37679.2512431557,0.0,1.0
2013-12-11,79.71,79.789,79.65,79.77,6654,40.1117660286452,40.1515205075847,40.0815727535013,40.1419593037891,13222.8119704635,0.0,1.0
2013-12-12,79.84,79.8495,79.67,79.76,3520,40.177184791457,40.1819653933548,40.0916371785493,40.1369270912651,6994.93509708917,0.0,1.0
2013-12-13,79.8,79.818,79.601,79.75,5913,40.1570559413611,40.1661139239042,40.0569149121338,40.1318948787412,11750.2986446273,0.0,1.0
2013-12-16,79.8999,80.54,79.75,79.9,37777,40.2073277444756,40.5294396681356,40.1318948787412,40.2073780666009,75070.3588530506,0.0,1.0
2013-12-17,79.7,79.87,79.59,79.8,10674,40.1067338161212,40.1922814290289,40.0513794783575,40.1570559413611,21211.3458029347,0.0,1.0
2013-12-18,79.9899,80.0,79.64,80.0,22882,40.2526176571914,40.2577001918406,40.0765405409774,40.2577001918406,45471.0525260212,0.0,1.0
2013-12-19,80.1,80.2299,79.9,80.2299,30620,40.3080223170805,40.373390757767,40.2073780666009,40.373390757767,60847.9865547927,0.0,1.0
2013-12-20,80.5399,80.55,80.13,80.55,46175,40.5293893460103,40.5344718806596,40.3231189546524,40.5344718806596,91758.8432125265,0.0,1.0
2013-12-23,80.13,80.55,80.12,80.125,22838,40.3231189546524,40.5344718806596,40.3180867421284,40.3206028483904,45383.6158373076,0.0,1.0
2013-12-24,80.13,80.55,79.8,80.45,14470,40.4722702113144,40.6844049110367,40.3055929472468,40.6338966491981,28648.7783844618,0.296393,1.0
2013-12-26,80.3,80.54,80.29,80.32,5463,40.5581342564401,40.6793540848529,40.5530834302562,40.5682359088078,10816.0522677481,0.0,1.0
2013-12-27,80.43,81.005,80.35,80.5,24669,40.6237949968304,40.9142175024026,40.5833883873594,40.6591507801174,48841.5144413467,0.0,1.0
2013-12-30,80.45,80.5,80.01,80.5,7989,40.6338966491981,40.6591507801174,40.411660297108,40.6591507801174,15817.2142718359,0.0,1.0
2013-12-31,80.45,80.81,80.01,80.58,16702,40.6338966491981,40.8157263918172,40.411660297108,40.6995573895883,33067.8573999503,0.0,1.0
2014-01-02,80.31,80.6,80.08,80.6,11966,40.563185082624,40.7096590419561,40.4470160803951,40.7096590419561,23691.1736108134,0.0,1.0
2014-01-03,80.3291,80.64,80.1125,80.44,112569,40.5728321606352,40.7298623466915,40.4634312654926,40.6288458230142,222872.44878787,0.0,1.0
2014-01-06,80.22,80.7,79.95,80.7,68160,40.5177276469692,40.7601673037947,40.3813553400048,40.7601673037947,134948.219397713,0.0,1.0
2014-01-07,80.39,80.59,80.1284,80.59,30161,40.6035916920949,40.7046082157722,40.471462079125,40.7046082157722,59714.9830583104,0.0,1.0
2014-01-08,80.5,80.576,80.43,80.51,39569,40.6591507801174,40.6975370591148,40.6237949968304,40.6642016063013,78341.6386934878,0.0,1.0
2014-01-09,80.49,80.9722,80.4,80.9722,18756,40.6540999539335,40.8976507925195,40.6086425182788,40.8976507925195,37134.5188237018,0.0,1.0
2014-01-10,80.21,80.91,80.02,80.91,24323,40.5126768207853,40.8662346536559,40.4167111232919,40.8662346536559,48156.4779989816,0.0,1.0
2014-01-13,80.195,80.35,80.02,80.3,32952,40.5051005815095,40.5833883873594,40.4167111232919,40.5581342564401,65240.8117017819,0.0,1.0
2014-01-14,80.3,80.7,80.18,80.7,6211,40.5581342564401,40.7601673037947,40.4975243422337,40.7601673037947,12296.9981026878,0.0,1.0
2014-01-15,80.44,80.65,80.32,80.32,2975,40.6288458230142,40.7349131728754,40.5682359088078,40.5682359088078,5890.1254798738,0.0,1.0
2014-01-16,80.52,80.58,80.29,80.4,22430,40.6692524324851,40.6995573895883,40.5530834302562,40.6086425182788,44408.5763070821,0.0,1.0
2014-01-17,80.52,80.59,80.468,80.526,9212,40.6692524324851,40.7046082157722,40.642988136329,40.6722829281955,18238.6003094445,0.0,1.0
2014-01-21,80.6299,80.776,80.475,80.475,33501,40.7247610122458,40.7985535827921,40.6465237146577,40.6465237146577,66327.7625886562,0.0,1.0
2014-01-22,80.709,80.7899,80.6,80.6,10139,40.7647130473602,40.8055742311877,40.7096590419561,40.7096590419561,20073.9436102321,0.0,1.0
2014-01-23,80.575,81.09,80.43,81.09,14392,40.6970319764964,40.9571495249655,40.6237949968304,40.9571495249655,28494.348203813,0.0,1.0
2014-01-24,79.9599,80.42,79.8,80.42,22187,40.3863556579268,40.6187441706465,40.3055929472468,40.6187441706465,43927.4668981378,0.0,1.0
2014-01-27,79.88,80.0,79.56,79.56,19246,40.3459995567178,40.4066094709241,40.1843731188341,40.1843731188341,38104.6571380339,0.0,1.0
2014-01-28,79.89,80.063,79.6407,79.73,8005,40.3510503829016,40.4384296758825,40.2251332861378,40.2702371639598,15848.89225761,0.0,1.0
2014-01-29,79.82,79.8864,79.5,79.8864,10488,40.3156945996146,40.3492320854754,40.1540681617309,40.3492320854754,20764.9196749298,0.0,1.0
2014-01-30,79.803,79.97,79.62,79.97,20184,40.307108195102,40.3914569923725,40.2146780759373,40.3914569923725,39961.7790540412,0.0,1.0
2014-01-31,79.6,80.16,79.5,80.16,11217,40.2045764235695,40.487422689866,40.1540681617309,40.487422689866,22208.2479017628,0.0,1.0
2014-02-03,78.692,79.49,78.692,79.4,16243,39.9101445721725,40.3148654506429,39.9101445721725,40.2692202387854,32026.7984418985,0.325062,1.0
2014-02-04,79.085,79.27,78.94,79.16,26820,40.1094619972839,40.2032882661022,40.0359224892911,40.1474996738318,52881.7788716197,0.0,1.0
2014-02-05,78.87,79.31,78.83,79.1,7030,40.0004206578464,40.2235750269278,39.9801338970208,40.1170695325935,13861.2567288399,0.0,1.0
2014-02-06,79.29,79.31,78.84,79.025,21791,40.213431646515,40.2235750269278,39.9852055872272,40.0790318560455,42965.9524008749,0.0,1.0
2014-02-07,79.52,79.77,79.06,79.51,25354,40.3300805212621,40.456872776422,40.0967827717679,40.3250088310557,49991.2237699868,0.0,1.0
2014-02-10,79.4329,79.81,79.28,79.53,10709,40.2859060995644,40.4771595372476,40.2083599563086,40.3351522114685,21115.248692624,0.0,1.0
2014-02-11,79.7399,79.958,79.485,79.485,17174,40.4416069889008,40.5522205523023,40.3123296055397,40.3123296055397,33862.4783870692,0.0,1.0
2014-02-12,79.95,79.99,79.71,79.91,28938,40.5481632001371,40.5684499609627,40.4264426351836,40.5278764393115,57057.9014536515,0.0,1.0
2014-02-13,80.022,80.03,79.76,79.83,9152,40.5846793696232,40.5887367217883,40.4518010862156,40.4873029176604,18045.2662279293,0.0,1.0
2014-02-14,79.86,80.2,79.8,80.2,26971,40.5025179882796,40.674955455297,40.4720878470412,40.674955455297,53179.5099905464,0.0,1.0
2014-02-18,79.7999,80.02,79.67,79.67,37121,40.4720371301391,40.5836650315819,40.406155874358,40.406155874358,73192.5620243623,0.0,1.0
2014-02-19,79.97,80.12,79.75,79.9983,12931,40.5583065805499,40.6343819336459,40.4467293960092,40.572659463834,25496.4311181549,0.0,1.0
2014-02-20,80.34,80.36,80.0,80.0,23675,40.7459591181866,40.7561024985994,40.5735216511691,40.5735216511691,46680.6903350334,0.0,1.0
2014-02-21,80.33,80.42,80.1,80.16,12456,40.7408874279802,40.7865326398378,40.6242385532331,40.6546686944715,24559.8597175576,0.0,1.0
2014-02-24,80.5539,80.598,80.38,80.38,10286,40.8544425717014,40.8768087255116,40.7662458790122,40.7662458790122,20281.2072137763,0.0,1.0
2014-02-25,80.459,80.55,80.15,80.52,16883,40.8063122316427,40.8524646125209,40.6495970042651,40.8372495419017,33288.7051711244,0.0,1.0
2014-02-26,80.48,80.65,80.29,80.5466,69792,40.8169627810761,40.9031815145849,40.7206006671546,40.8507402378507,137610.928822076,0.0,1.0
2014-02-27,80.61,80.62,80.48,80.56,27912,40.8828947537593,40.8879664439657,40.8169627810761,40.8575363027273,55034.9072283612,0.0,1.0
2014-02-28,80.63,80.95,80.42,80.77,6987,40.8930381341721,41.0553322207767,40.7865326398378,40.9640417970616,13776.47237047,0.0,1.0
2014-03-03,80.0,80.62,79.78,80.6,10656,40.7288066619086,41.0444549135383,40.6168024435883,41.0342727118729,20930.640248718,0.30618,1.0
2014-03-04,80.51,80.56,80.25,80.56,8520,40.9884528043782,41.0139083085419,40.856084182727,41.0139083085419,16735.0839826462,0.0,1.0
2014-03-05,80.425,80.77,80.35,80.77,7755,40.9451784472999,41.1208214260294,40.9069951910544,41.1208214260294,15232.4620053312,0.0,1.0
2014-03-06,80.54,80.84,80.31,80.84,7481,41.0037261068764,41.1564591318586,40.8866307877234,41.1564591318586,14694.2679899268,0.0,1.0
2014-03-07,80.33,80.77,80.32,80.77,34559,40.8968129893889,41.1208214260294,40.8917218885562,41.1208214260294,67881.193351675,0.0,1.0
2014-03-10,80.43,80.54,80.29,80.45,36287,40.9477239977163,41.0037261068764,40.876448586058,40.9579061993818,71275.3512298454,0.0,1.0
2014-03-11,80.24,80.47,80.16,80.47,3784,40.8509930818943,40.9680884010473,40.8102642752324,40.9680884010473,7432.57720543817,0.0,1.0
2014-03-12,80.15,80.23,80.1,80.2,17870,40.8051731743996,40.8459019810615,40.7797176702359,40.8306286785633,35100.4637053859,0.0,1.0
2014-03-13,79.7499,80.29,79.7499,80.29,13123,40.6014782300818,40.876448586058,40.6014782300818,40.876448586058,25776.3505990922,0.0,1.0
2014-03-14,79.65,79.81,79.58,79.66,21343,40.5506181327627,40.6320757460865,40.5149804269335,40.5557092335954,41922.1710612228,0.0,1.0
2014-03-17,79.9699,80.0199,79.6,79.65,9448,40.713482448402,40.7389379525657,40.525162628599,40.5506181327627,18557.8724727748,0.0,1.0
2014-03-18,79.938,80.0,79.64,79.885,10138,40.6972418367456,40.7288066619086,40.54552703193,40.6702590023321,19913.1785699609,0.0,1.0
2014-03-19,80.12,80.24,79.965,79.965,18189,40.7898998719014,40.8509930818943,40.710987808994,40.710987808994,35727.0472488676,0.0,1.0
2014-03-20,80.21,80.53,80.2,80.53,26399,40.8357197793961,40.9986350060437,40.8306286785633,40.9986350060437,51853.2255936475,0.0,1.0
2014-03-21,80.23,80.44,80.2,80.44,10778,40.8459019810615,40.9528150985491,40.8306286785633,40.9528150985491,21170.2740803945,0.0,1.0
2014-03-24,80.1501,80.49,80.1301,80.43,10666,40.805224085408,40.9782706027127,40.7950418837425,40.9477239977163,20950.2823660686,0.0,1.0
2014-03-25,80.45,80.52,80.21,80.52,8095,40.9579061993818,40.993543905211,40.8357197793961,40.993543905211,15900.2939952489,0.0,1.0
2014-03-26,80.16,80.5099,80.02,80.04,29447,40.8102642752324,40.9884018933699,40.738988863574,40.7491710652395,57840.1429620871,0.0,1.0
2014-03-27,80.44,80.44,80.1204,80.3,5871,40.9528150985491,40.9528150985491,40.7901035159347,40.8815396868907,11531.8870964925,0.0,1.0
2014-03-28,80.44,80.65,80.3012,80.65,7522,40.9528150985491,41.0597282160366,40.8821506189906,41.0597282160366,14774.8006710639,0.0,1.0
2014-04-01,80.36,80.58,80.31,80.345,12499,41.0823764872011,41.1948469056578,41.0568150284609,41.074708049579,24448.9176596909,0.334486,1.0
2014-04-02,80.4101,80.8699,80.32,80.74,11714,41.1079890688587,41.3430522434333,41.0619273202089,41.2766435736264,22913.4027894727,0.0,1.0
2014-04-03,80.5,80.91,80.32,80.86,13511,41.1539485716736,41.3635525333429,41.0619273202089,41.3379910746028,26428.4603968384,0.0,1.0
2014-04-04,80.15,80.76,80.12,80.3,37463,40.9750183604924,41.2868681571224,40.9596814852483,41.0517027367129,73280.2466025281,0.0,1.0
2014-04-07,80.05,80.47,80.05,80.47,11095,40.923895443012,41.1386116964295,40.923895443012,41.1386116964295,21702.5955223834,0.0,1.0
2014-04-08,80.2899,80.36,80.1,80.25,15818,41.0465393220474,41.0823764872011,40.9494569017522,41.0261412779727,30941.1136523714,0.0,1.0
2014-04-09,80.26,80.43,80.15,80.43,12697,41.0312535697207,41.1181625294373,40.9750183604924,41.1181625294373,24836.2194995676,0.0,1.0
2014-04-10,80.038,80.2256,79.73,79.73,32081,40.9177606929144,41.0136672861075,40.7603021070749,40.7603021070749,62752.6784095162,0.0,1.0
2014-04-11,79.7,80.0,79.5919,80.0,25988,40.7449652318308,40.8983339842719,40.6897013580346,40.8983339842719,50834.3445187653,0.0,1.0
2014-04-14,79.89,80.09,79.61,80.04,6597,40.8420987750435,40.9443446100042,40.6989546060985,40.918783151264,12904.193119528,0.0,1.0
2014-04-15,79.8101,80.1299,79.7101,79.7101,44258,40.8012515639767,40.9647426540788,40.7501286464963,40.7501286464963,86571.7415619329,0.0,1.0
2014-04-16,79.9999,80.48,79.81,80.48,11407,40.8982828613544,41.1437239881775,40.8012004410592,41.1437239881775,22312.889330674,0.0,1.0
2014-04-17,80.31,80.4,79.91,79.99,18925,41.0568150284609,41.1028256541932,40.8523233585395,40.8932216925238,37018.6228265981,0.0,1.0
2014-04-21,80.16,80.4455,80.14,80.38,27794,40.9801306522404,41.1260865816468,40.9699060687443,41.0926010706971,54367.0067552163,0.0,1.0
2014-04-22,80.42,80.5,80.31,80.5,7825,41.1130502376893,41.1539485716736,41.0568150284609,41.1539485716736,15306.2469547229,0.0,1.0
2014-04-23,80.24,80.66,80.04,80.66,11710,41.0210289862247,41.2357452396421,40.918783151264,41.2357452396421,22905.5785098792,0.0,1.0
2014-04-24,80.09,80.61,80.055,80.61,12742,40.9443446100042,41.2101837809019,40.926451588886,41.2101837809019,24924.2426449941,0.0,1.0
2014-04-25,80.23,80.25,80.18,80.24,6870,41.0159166944766,41.0261412779727,40.9903552357365,41.0210289862247,13438.2002017823,0.0,1.0
2014-04-28,80.2696,80.47,80.25,80.29,6288,41.0361613697988,41.1386116964295,41.0261412779727,41.0465904449648,12299.7675209326,0.0,1.0
2014-04-29,80.42,80.53,80.27,80.44,45723,41.1130502376893,41.1692854469177,41.0363658614688,41.1232748211853,89437.3839630407,0.0,1.0
2014-05-01,79.85,80.07,79.76,80.06,20941,40.9836780714844,41.0965949052442,40.9374848213099,41.0914623218915,40800.1167460721,0.316939,1.0
2014-05-02,79.99,80.23,79.8501,80.015,12103,41.0555342384225,41.1787162388878,40.9837293973179,41.0683656968043,23580.7178729627,0.0,1.0
2014-05-05,79.975,80.03,79.92,80.03,6001,41.0478353633934,41.0760645718334,41.0196061549534,41.0760645718334,11691.9679381681,0.0,1.0
2014-05-06,79.97,80.23,79.925,80.21,18670,41.045269071717,41.1787162388878,41.0221724466298,41.1684510721824,36375.4443268788,0.0,1.0
2014-05-07,79.8499,80.02,79.7608,80.02,14292,40.9836267456508,41.0709319884806,40.9378954279781,41.0709319884806,27845.6266909347,0.0,1.0
2014-05-08,79.9,80.1,79.8128,80.03,18992,41.009340988248,41.1119926553024,40.9645848614122,41.0760645718334,37002.8087121628,0.0,1.0
2014-05-09,79.982,80.07,79.79,80.07,15923,41.0514281717403,41.0965949052442,40.952882571368,41.0965949052442,31023.3636859609,0.0,1.0
2014-05-12,80.06,80.23,80.0,80.2,17289,41.0914623218915,41.1787162388878,41.0606668217752,41.1633184888296,33684.7914819179,0.0,1.0
2014-05-13,80.09,80.35,80.05,80.065,32618,41.1068600719497,41.2403072391205,41.0863297385388,41.0940286135679,63550.8432273235,0.0,1.0
2014-05-14,80.02,80.4,79.75,80.4,19528,41.0709319884806,41.2659701558841,40.9323522379571,41.2659701558841,38047.117129903,0.0,1.0
2014-05-15,79.87,80.29,79.75,80.29,15282,40.9939432381898,41.2095117390041,40.9323522379571,41.2095117390041,29774.4799251934,0.0,1.0
2014-05-16,81.6,81.6,79.69,80.29,15559,41.8818801582107,41.8818801582107,40.9015567378408,41.2095117390041,30314.1691634658,0.0,1.0
2014-05-19,79.9344,79.9344,79.68,79.77,18087,41.0269970749813,41.0269970749813,40.8964241544881,40.9426174046626,35239.5640889264,0.0,1.0
2014-05-20,79.72,80.005,79.7,80.005,13029,40.916954487899,41.0632331134515,40.9066893211935,41.0632331134515,25384.8775648046,0.0,1.0
2014-05-21,79.8,79.92,79.76,79.92,16564,40.9580151547207,41.0196061549534,40.9374848213099,41.0196061549534,32272.2474467284,0.0,1.0
2014-05-22,80.0,80.0,79.76,79.85,46697,41.0606668217752,41.0606668217752,40.9374848213099,40.9836780714844,90981.4742224026,0.0,1.0
2014-05-23,79.91,79.93,79.7101,79.78,23840,41.0144735716007,41.0247387383061,40.9118732303798,40.9477499880153,46448.3445502297,0.0,1.0
2014-05-27,79.73,80.34,79.69,80.34,25993,40.9220870712517,41.2351746557677,40.9015567378408,41.2351746557677,50643.1132505923,0.0,1.0
2014-05-28,79.72,80.06,79.65,80.06,20362,40.916954487899,41.0914623218915,40.8810264044299,41.0914623218915,39672.0298545208,0.0,1.0
2014-05-29,79.82,79.97,79.62,79.97,21348,40.9682803214262,41.045269071717,40.8656286543718,41.045269071717,41593.0897423785,0.0,1.0
2014-06-02,79.7,79.81,79.63,79.77,11043,41.0831434307934,41.1398453853403,41.047060368809,41.1192264927778,21423.0710335644,0.343792,1.0
2014-06-03,79.98,79.9951,79.73,79.86,21655,41.227475678731,41.2352593106733,41.0986076002153,41.1656190010435,42010.0156870267,0.0,1.0
2014-06-04,79.92,79.98,79.84,79.98,15630,41.1965473398872,41.227475678731,41.1553095547622,41.227475678731,30321.7060811927,0.0,1.0
2014-06-05,80.0,80.0,79.9,79.9399,9561,41.2377851250122,41.2377851250122,41.186237893606,41.2068052389371,18548.0378657891,0.0,1.0
2014-06-06,80.12,80.12,79.97,80.0,17248,41.2996418026997,41.2996418026997,41.2223209555903,41.2377851250122,33460.5749512739,0.0,1.0
2014-06-09,80.3999,81.78,80.12,81.78,11627,41.4439225034059,42.1553258440437,41.2996418026997,42.1553258440437,22556.0125787605,0.0,1.0
2014-06-10,80.4899,80.785,80.33,80.785,12266,41.4903150116715,41.6424308915514,41.4078909886529,41.6424308915514,23795.6523859187,0.0,1.0
2014-06-11,80.52,80.665,80.29,80.665,13607,41.5058307283248,41.5805742138639,41.3872720960904,41.5805742138639,26397.1500093915,0.0,1.0
2014-06-12,80.36,80.68,80.25,80.68,11789,41.4233551580748,41.5883062985748,41.3666532035279,41.5883062985748,22870.2874594485,0.0,1.0
2014-06-13,80.4799,80.48,80.36,80.36,7392,41.4851602885309,41.4852118357623,41.4233551580748,41.4233551580748,14340.2464076888,0.0,1.0
2014-06-16,80.48,80.48,80.21,80.25,18798,41.4852118357623,41.4852118357623,41.3460343109654,41.3666532035279,36467.5259702022,0.0,1.0
2014-06-17,80.36,80.66,80.3,80.66,15206,41.4233551580748,41.5779968522936,41.392426819231,41.5779968522936,29499.1594798858,0.0,1.0
2014-06-18,80.57,80.64,80.39,80.64,12556,41.5316043440279,41.5676874060123,41.4388193274967,41.5676874060123,24358.2432217182,0.0,1.0
2014-06-19,80.67,80.74,80.392,80.62,17916,41.5831515754342,41.6192346374186,41.4398502721248,41.5573779597311,34756.473842012,0.0,1.0
2014-06-20,80.78,80.79,80.5656,80.5656,4174,41.6398535299811,41.6450082531217,41.5293362658461,41.5293362658461,8097.4280987139,0.0,1.0
2014-06-23,80.8536,80.93,80.7,80.92,9319,41.6777922922961,41.7171743770905,41.5986157448561,41.7120196539499,18078.5655131564,0.0,1.0
2014-06-24,80.7946,80.9,80.75,80.87,3461,41.6473794257664,41.7017102076686,41.6243893605592,41.6862460382467,6714.2306300069,0.0,1.0
2014-06-25,80.7799,80.78,80.5272,80.645,20677,41.6398019827497,41.6398535299811,41.509542128986,41.5702647675826,40112.7265925029,0.0,1.0
2014-06-26,80.56,80.87,80.48,80.87,9422,41.5264496208873,41.6862460382467,41.4852118357623,41.6862460382467,18278.3822582852,0.0,1.0
2014-06-27,80.25,80.51,80.25,80.5,33399,41.3666532035279,41.5006760051842,41.3666532035279,41.4955212820435,64793.0045685063,0.0,1.0
2014-07-01,80.11,80.48,80.06,80.2,23371,41.4692162143846,41.660747983194,41.4433335429239,41.5158050230139,45147.9671166431,0.338969,1.0
2014-07-02,80.35,80.398,80.1401,80.25,14158,41.5934530373961,41.6183004019984,41.484797582604,41.5416876944747,27350.3452328712,0.0,1.0
2014-07-03,80.39,80.75,80.3289,80.5,7084,41.6141591745647,41.800514409082,41.5825305500397,41.6711010517783,13684.8315884772,0.0,1.0
2014-07-07,80.13,80.4,80.09,80.375,11200,41.4795692829689,41.6193357088569,41.4588631458003,41.6063943731265,21636.0973730864,0.0,1.0
2014-07-08,80.1999,80.2,80.02,80.13,18759,41.515753257671,41.5158050230139,41.4226274057553,41.4795692829689,36238.5313055115,0.0,1.0
2014-07-09,80.1799,80.41,80.0048,80.41,26707,41.5054001890867,41.624512243149,41.4147590736312,41.624512243149,51592.4332627696,0.0,1.0
2014-07-10,79.9588,80.05,79.8,80.0,18317,41.3909470158874,41.4381570086317,41.3087436513281,41.412274337171,35384.6781770378,0.0,1.0
2014-07-11,79.93,79.9588,79.81,79.9588,24462,41.376038597126,41.3909470158874,41.3139201856202,41.3909470158874,47255.5548161107,0.0,1.0
2014-07-14,79.91,79.99,79.7901,79.96,18352,41.3656855285417,41.4070978028789,41.3036188823789,41.3915682000024,35452.2909813287,0.0,1.0
2014-07-15,80.048,80.138,79.9,79.92,22474,41.4371217017733,41.4837105104026,41.3605089942495,41.3708620628338,43415.1475323879,0.0,1.0
2014-07-16,79.8937,80.098,79.7927,80.04,24250,41.3572477776455,41.463004373234,41.3049647812948,41.4329804743396,46846.0144015487,0.0,1.0
2014-07-17,79.52,79.89,79.2366,79.79,23596,41.163800691148,41.3553324599574,41.0170977093086,41.3035671170359,45582.6208585131,0.0,1.0
2014-07-18,79.61,79.71,79.6,79.6,37054,41.2103894997773,41.2621548426988,41.2052129654852,41.2052129654852,71580.7100055665,0.0,1.0
2014-07-21,79.19,79.65,79.0,79.35,36378,40.9929750595072,41.2310956369459,40.8946209079564,41.0757996081815,70274.8169855479,0.0,1.0
2014-07-22,79.39,79.55,78.2,78.2,32201,41.0965057453501,41.1793302940244,40.4804981645847,40.4804981645847,62205.7117420318,0.0,1.0
2014-07-23,79.49,79.526,79.28,79.42,35955,41.1482710882715,41.1669066117233,41.0395638681365,41.1120353482265,69457.6679508324,0.0,1.0
2014-07-24,79.99,79.99,79.46,79.83,25478,41.4070978028789,41.4070978028789,41.1327414853951,41.3242732542045,49218.2579349549,0.0,1.0
2014-07-25,79.66,79.98,79.66,79.745,42830,41.236272171238,41.4019212685867,41.236272171238,41.2802727127213,82738.7545079725,0.0,1.0
2014-07-28,79.19,79.98,79.18,79.37,18210,40.9929750595072,41.4019212685867,40.987798525215,41.0861526767658,35177.9761753485,0.0,1.0
2014-07-29,79.55,79.7,79.2,79.62,20592,41.1793302940244,41.2569783084066,40.9981515937993,41.2155660340695,39779.5104559461,0.0,1.0
2014-07-30,79.5799,79.97,79.43,79.6,17526,41.1948081315579,41.3967447342946,41.1172118825187,41.2052129654852,33856.6288000637,0.0,1.0
2014-07-31,79.24,79.77,78.903,79.77,28913,41.0188577309679,41.2932140484516,40.8444085253226,41.2932140484516,55853.9717275042,0.0,1.0
2014-08-01,78.4199,78.64,77.66,78.64,62018,40.7631861140116,40.8775955593654,40.3681850348463,40.8775955593654,119309.745430529,0.326195,1.0
2014-08-04,78.04,78.04,76.98,77.615,102283,40.5657115647619,40.5657115647619,40.014716507629,40.344793735251,196771.238864052,0.0,1.0
2014-08-05,77.32,77.76,77.15,77.74,27463,40.1914507712376,40.4201657006136,40.1030836394333,40.4097695674601,52833.1055299852,0.0,1.0
2014-08-06,77.62,78.34,77.43,78.07,29221,40.3473927685394,40.7216535620636,40.2486295035816,40.581305764492,56215.1322394383,0.0,1.0
2014-08-07,77.55,78.66,77.54,78.2,15177,40.3110063025023,40.8879916925188,40.3058082359256,40.6488806299894,29197.3944080612,0.0,1.0
2014-08-08,77.75,77.97,77.54,77.54,7996,40.4149676340368,40.5293250987248,40.3058082359256,40.3058082359256,15382.6425305961,0.0,1.0
2014-08-11,78.05,78.46,77.94,78.01,18779,40.5709096313386,40.7840303609843,40.5137308989946,40.5501173650317,36126.8939572366,0.0,1.0
2014-08-12,78.37,78.64,78.13,78.5,10452,40.7372477617938,40.8775955593654,40.6124941639524,40.8048226272912,20107.476204326,0.0,1.0
2014-08-13,78.45,78.64,78.415,78.415,2532,40.7788322944076,40.8775955593654,40.760639061389,40.760639061389,4871.0418818746,0.0,1.0
2014-08-14,78.67,78.77,78.45,78.55,9993,40.8931897590955,40.9451704248628,40.7788322944076,40.8308129601748,19224.4555788203,0.0,1.0
2014-08-15,78.85,78.91,78.46,78.77,20117,40.9867549574766,41.0179433569369,40.7840303609843,40.9451704248628,38700.9279374689,0.0,1.0
2014-08-18,78.9565,79.05,78.73,78.99,13568,41.0421143665187,41.0907162890111,40.9243781585559,41.0595278895507,26102.0127382601,0.0,1.0
2014-08-19,79.24,79.31,78.7401,78.7401,10878,41.1894795539688,41.2258660200059,40.9296282057984,40.9296282057984,20927.0116868215,0.0,1.0
2014-08-20,79.31,79.31,78.87,79.2175,9669,41.2258660200059,41.2258660200059,40.99715109063,41.1777839041712,18601.1469019927,0.0,1.0
2014-08-21,79.4,79.49,79.0,79.004,13583,41.2726486191965,41.319431218387,41.0647259561275,41.0668051827581,26130.8696214466,0.0,1.0
2014-08-22,79.39,79.55,79.3,79.55,26089,41.2674505526197,41.3506196178473,41.2206679534292,41.3506196178473,50189.8150301053,0.0,1.0
2014-08-25,79.47,79.5,79.39,79.39,8080,41.3090350852335,41.3246292849637,41.2674505526197,41.2674505526197,15544.2410764403,0.0,1.0
2014-08-26,79.47,79.67,79.1901,79.5,38806,41.3090350852335,41.412996416768,41.163541201751,41.3246292849637,74654.6805955869,0.0,1.0
2014-08-27,79.25,79.48,79.1,79.48,9066,41.1946776205456,41.3142331518102,41.1167066218947,41.3142331518102,17441.100197897,0.0,1.0
2014-08-28,79.2794,80.415,79.0001,80.415,7442,41.2099599362811,41.800252376734,41.0647779367932,41.800252376734,14316.8616449095,0.0,1.0
2014-09-02,79.09,79.3,78.99,79.29,10049,41.2948012195265,41.4044472968574,41.2425888017499,41.3992260550797,19246.3793632256,0.352617,1.0
2014-09-03,78.92,79.19,78.92,79.116,11531,41.2060401093062,41.3470136373031,41.2060401093062,41.3083764481484,22084.7845991994,0.0,1.0
2014-09-04,78.84,79.07,78.7,78.94,40158,41.1642701750849,41.2843587359711,41.0911727901977,41.2164825928615,76912.7378314675,0.0,1.0
2014-09-05,78.65,78.8,78.39,78.8,24406,41.0650665813094,41.1433852079743,40.9293142950902,41.1433852079743,46743.669493371,0.0,1.0
2014-09-08,78.5725,78.65,78.39,78.46,20083,41.0246019575325,41.0650665813094,40.9293142950902,40.9658629875338,38464.0299285163,0.0,1.0
2014-09-09,78.45,78.98,78.43,78.48,26294,40.9606417457561,41.2373675599722,40.9501992622008,40.9763054710891,50359.6675267843,0.0,1.0
2014-09-10,78.3988,78.58,78.3738,78.55,10291,40.9339089878545,41.0285178888657,40.9208558834103,41.0128541635327,19709.8706365763,0.0,1.0
2014-09-11,78.11,78.34,78.02,78.245,17555,40.7831195253156,40.9032080862018,40.7361283493167,40.8536062893141,33622.2698498783,0.0,1.0
2014-09-12,78.2,78.45,78.1,78.11,18420,40.8301107013146,40.9606417457561,40.777898283538,40.7831195253156,35278.9638641274,0.0,1.0
2014-09-15,78.2,78.4,77.99,78.33,38234,40.8301107013146,40.9345355368678,40.7204646239837,40.8979868444242,73227.7906830102,0.0,1.0
2014-09-16,78.02,78.21,77.89,78.18,22446,40.7361283493167,40.8353319430922,40.6682522062071,40.8196682177593,42989.7732298699,0.0,1.0
2014-09-17,78.4204,78.48,77.85,78.1,18988,40.9451868700942,40.9763054710891,40.6473672390964,40.777898283538,36366.8276792645,0.0,1.0
2014-09-18,78.27,78.5,78.27,78.46,11287,40.8666593937582,40.9867479546444,40.8666593937582,40.9658629875338,21617.4628194575,0.0,1.0
2014-09-19,78.47,78.505,78.34,78.505,7723,40.9710842293114,40.9893585755333,40.9032080862018,40.9893585755333,14791.5004301116,0.0,1.0
2014-09-22,78.15,78.8,78.15,78.695,18369,40.8040044924263,41.1433852079743,40.8040044924263,41.0885621693088,35181.2859511486,0.0,1.0
2014-09-23,77.51,78.34,77.48,78.34,22069,40.4698450186559,40.9032080862018,40.4541812933229,40.9032080862018,42267.7227751047,0.0,1.0
2014-09-24,77.84,77.9,77.3,77.8,23695,40.6421459973188,40.6734734479847,40.360198941325,40.6212610302081,45381.924471254,0.0,1.0
2014-09-25,77.0265,77.87,76.97,77.87,55397,40.217397978706,40.6578097226517,40.1878979626622,40.6578097226517,106099.281280188,0.0,1.0
2014-09-26,76.85,77.37,76.44,77.37,13269,40.1252430613302,40.3967476337687,39.9111721484461,40.3967476337687,25413.4946532632,0.0,1.0
2014-09-29,76.5495,76.93,76.2,76.93,13187,39.9683447459115,40.1670129955515,39.7858623457822,40.1670129955515,25256.4438912187,0.0,1.0
2014-09-30,76.79,76.81,76.355,76.355,30050,40.0939156106643,40.1043580942196,39.866791593336,39.866791593336,57553.3585296976,0.0,1.0
2014-10-01,76.5,76.89,76.13,76.67,30368,40.1113921511425,40.3158816013248,39.9173893394311,40.200528578145,57917.5110962542,0.323472,1.0
2014-10-02,76.31,76.5,75.9568,76.5,13173,40.011769085669,40.1113921511425,39.8265750502732,40.1113921511425,25123.3987641912,0.0,1.0
2014-10-03,76.95,76.99,76.36,76.5,9484,40.3473415167374,40.3683147936792,40.0379856818463,40.1113921511425,18087.7790844598,0.0,1.0
2014-10-06,76.8699,77.15,76.62,77.1,10036,40.3053425296615,40.4522079014463,40.1743119819678,40.4259913052691,19140.5473314676,0.0,1.0
2014-10-07,76.6519,77.15,76.5,77.14,22285,40.1910381703289,40.4522079014463,40.1113921511425,40.4469645822108,42501.7035952326,0.0,1.0
2014-10-08,76.5,76.98,76.1508,76.97,6069,40.1113921511425,40.3630714744438,39.9282954434408,40.3578281552083,11574.7291505258,0.0,1.0
2014-10-09,76.02,76.49,75.8,75.8,16188,39.8597128278412,40.106148831907,39.7443598046614,39.7443598046614,30873.5731568152,0.0,1.0
2014-10-10,75.3679,77.0,75.14,75.265,21750,39.5177959804979,40.3735581129146,39.3983007351222,39.4638422255652,41481.3575587306,0.0,1.0
2014-10-13,74.95,75.86,74.35,75.5,13900,39.2986776696487,39.7758197200741,38.9840785155221,39.5870602275981,26509.9250605221,0.0,1.0
2014-10-14,74.27,75.6,72.88,75.6,46268,38.9421319616386,39.6394934199526,38.2133105879119,39.6394934199526,88241.8138633262,0.0,1.0
2014-10-15,73.4005,73.98,70.54,73.3,44340,38.4862253541168,38.7900757038107,36.9863738868182,38.4335299958006,84564.7537542121,0.0,1.0
2014-10-16,73.42,73.5,72.92,73.15,22033,38.4964498266259,38.5383963805094,38.2342838648537,38.3548802072689,42021.0920042074,0.0,1.0
2014-10-17,74.14,74.985,73.22,74.985,14708,38.8739688115778,39.3170292869728,38.391583441917,39.3170292869728,28050.9336539683,0.0,1.0
2014-10-20,75.4099,75.4099,74.42,74.42,76064,39.5398179212868,39.5398179212868,39.0207817501702,39.0207817501702,145068.412935507,0.0,1.0
2014-10-21,75.58,76.0,75.425,75.425,20640,39.6290067814817,39.8492261893703,39.5477353333323,39.5477353333323,39364.3779315953,0.0,1.0
2014-10-22,75.82,76.74,75.82,76.74,13944,39.7548464431323,40.2372318127931,39.7548464431323,40.2372318127931,26593.8413700662,0.0,1.0
2014-10-23,76.7895,76.94,75.12,75.12,22885,40.2631862430086,40.342098197502,39.3878140966513,39.3878140966513,43646.0169071976,0.0,1.0
2014-10-24,76.66,76.84,76.3,76.5,10650,40.1952852589096,40.2896650051475,40.0065257664336,40.1113921511425,20311.5612873784,0.0,1.0
2014-10-27,76.44,76.77,76.0069,76.4,6739,40.0799322357298,40.2529617704994,39.8528440796428,40.058958958788,12852.54568222,0.0,1.0
2014-10-28,76.8,76.86,76.35,76.76,73332,40.2686917282058,40.3001516436184,40.0327423626108,40.247718451264,139857.97298836,0.0,1.0
2014-10-29,76.72,76.8306,76.4,76.8191,5372,40.2267451743222,40.2847362850662,40.058958958788,40.2787064679455,10245.4185197931,0.0,1.0
2014-10-30,76.9499,77.08,76.44,76.44,23481,40.3472890835451,40.4155046667982,40.0799322357298,40.0799322357298,44782.7014637495,0.0,1.0
2014-10-31,76.52,76.99,75.05,75.05,26806,40.1218787896133,40.3683147936792,39.3511108620032,39.3511108620032,51124.1044008889,0.0,1.0
2014-11-03,76.31,76.75,76.01,76.75,34494,40.2069647525065,40.4387962882306,40.048897796331,40.4387962882306,65467.1934626925,0.372275,1.0
2014-11-04,76.0,76.4,75.83,76.4,33243,40.0436288977918,40.2543848393592,39.9540576226257,40.2543848393592,63092.8831762129,0.0,1.0
2014-11-05,76.3295,76.42,76.0005,76.42,14585,40.2172391046579,40.2649226364375,40.0438923427188,40.2649226364375,27681.3073767429,0.0,1.0
2014-11-06,76.53,76.5399,75.83,76.5,22308,40.3228805203685,40.3280967299223,39.9540576226257,40.307073824751,42339.0198807255,0.0,1.0
2014-11-07,76.0995,76.45,75.95,76.4,11599,40.0960544382567,40.2807293320551,40.0172844050959,40.2543848393592,22014.0887393103,0.0,1.0
2014-11-10,76.295,76.53,75.9987,76.53,21987,40.1990614046977,40.3228805203685,40.0429439409817,40.3228805203685,41729.784387552,0.0,1.0
2014-11-11,76.5,76.5,76.11,76.48,22205,40.307073824751,40.307073824751,40.1015867817229,40.2965360276726,42143.533102542,0.0,1.0
2014-11-12,76.24,76.53,76.01,76.5001,20072,40.1700824627322,40.3228805203685,40.048897796331,40.3071265137364,38095.2486572495,0.0,1.0
2014-11-13,76.41,76.5,76.25,76.26,14743,40.2596537378983,40.307073824751,40.1753513612714,40.1806202598106,27981.1802986165,0.0,1.0
2014-11-14,75.92,76.41,75.83,76.09,14496,40.0014777094784,40.2596537378983,39.9540576226257,40.0910489846445,27512.3916169534,0.0,1.0
2014-11-17,76.19,76.23,75.58,76.1,17450,40.1437379700363,40.1648135641931,39.8223351591461,40.0963178831837,33118.8764980572,0.0,1.0
2014-11-18,75.89,76.01,75.45,75.735,11697,39.9856710138608,40.048897796331,39.7538394781368,39.9040030865035,22200.0858680673,0.0,1.0
2014-11-19,75.68,75.75,75.38,75.4537,3344,39.875024144538,39.9119064343123,39.7169571883625,39.7557889705963,6346.67753636121,0.0,1.0
2014-11-20,75.25,75.3963,75.0468,75.3963,17843,39.6484615073531,39.7255454929813,39.5413974890369,39.7255454929813,33864.7629429704,0.0,1.0
2014-11-21,75.46,75.5,75.22,75.3,12786,39.7591083766759,39.7801839708327,39.6326548117355,39.674806000049,24266.9315131323,0.0,1.0
2014-11-24,75.5,75.75,75.24,75.3027,28174,39.7801839708327,39.9119064343123,39.6431926088139,39.6762286026546,53472.2765877514,0.0,1.0
2014-11-25,75.46,75.76,75.26,75.29,11829,39.7591083766759,39.9171753328514,39.6537304058923,39.6695371015098,22450.6126129237,0.0,1.0
2014-11-26,75.497,75.69,75.37,75.37,72816,39.7786033012709,39.8802930430772,39.7116882898233,39.7116882898233,138199.66252622,0.0,1.0
2014-11-28,74.47,75.2,74.47,75.2,11712,39.2374874212968,39.6221170146572,39.2374874212968,39.6221170146572,22228.5548163464,0.0,1.0
2014-12-01,74.36,74.38,74.05,74.05,34966,39.3611036843739,39.371690317963,39.1970108637424,39.1970108637424,66056.881454577,0.344615,1.0
2014-12-02,73.9,74.31,73.87,74.3,35338,39.1176111118239,39.334637100401,39.1017311614403,39.3293437836065,66759.6544312145,0.0,1.0
2014-12-03,73.89,74.01,73.04,73.4,21055,39.1123177950294,39.1758375965641,38.6623858674915,38.8529452720958,39776.5726427421,0.0,1.0
2014-12-04,73.98,74.22,73.5,73.5,23602,39.1599576461805,39.28699724925,38.9058784400414,38.9058784400414,44588.300523106,0.0,1.0
2014-12-05,74.33,74.5,74.0,74.0,17134,39.3452237339902,39.4352101194978,39.1705442797696,39.1705442797696,32369.1187680239,0.0,1.0
2014-12-08,73.79,74.1,73.488,74.0297,22197,39.0593846270838,39.2234774477152,38.8995264598879,39.1862654306494,41934.010114032,0.0,1.0
2014-12-09,73.32,73.52,73.0,73.18,41832,38.8105987377393,38.9164650736305,38.6412126003132,38.7364923026154,79027.9547276744,0.0,1.0
2014-12-10,72.26,73.4,71.79,73.35,104903,38.2495071575155,38.8529452720958,38.0007212681711,38.826478688123,198180.090237073,0.0,1.0
2014-12-11,72.4861,72.61,72.0,72.0,24336,38.3691890502406,38.4347732453253,38.1118809208569,38.1118809208569,45974.9547296971,0.0,1.0
2014-12-12,71.5305,72.1987,71.15,72.14,94964,37.8633596973521,38.2170591255649,37.661948993319,38.1859873559808,179403.583208044,0.0,1.0
2014-12-15,71.51,72.645,71.01,71.88,65061,37.8525083979233,38.4532998541062,37.5878425581951,38.0483611193221,122911.593099475,0.0,1.0
2014-12-16,70.68,71.07,70.41,71.07,26257,37.4131631039745,37.6196024589625,37.2702435505213,37.6196024589625,49604.0592676552,0.0,1.0
2014-12-17,71.68,71.8172,70.67,70.67,13409,37.9424947834309,38.0151190898523,37.4078697871799,37.4078697871799,25331.9431283081,0.0,1.0
2014-12-18,72.4,73.05,70.8,70.8,46918,38.3236135926394,38.6676791842861,37.4766829055093,37.4766829055093,88636.2970910555,0.0,1.0
2014-12-19,73.552,73.72,71.915,72.75,16347,38.9334036873731,39.0223314095218,38.0668877281031,38.5088796804491,30882.3383040088,0.0,1.0
2014-12-22,73.04,73.6199,69.34,71.915,19901,38.8496110118469,39.1580569240288,36.8815995011153,38.2512291335839,37415.2791274215,0.353701,1.0
2014-12-23,73.32,73.5,72.2473,73.04,40512,38.998541612659,39.0942827131811,38.4279778430477,38.8496110118469,76165.4081709513,0.0,1.0
2014-12-24,73.3169,74.0,72.96,73.7366,11852,38.99689273815,39.3602302146313,38.8070594116148,39.2201290708673,22282.5932474851,0.0,1.0
2014-12-26,73.46,74.0,73.41,74.0,15330,39.0730069130651,39.3602302146313,39.04641216292,39.3602302146313,28821.4777661108,0.0,1.0
2014-12-29,73.19,73.57,72.86,73.57,61177,38.9293952622819,39.1315153633841,38.7538699113248,39.1315153633841,115017.061010917,0.0,1.0
2014-12-30,73.5854,73.5854,72.47,73.585,21117,39.1397065464288,39.1397065464288,38.5464308601936,39.1394937884276,39701.4446175448,0.0,1.0
2014-12-31,73.25,73.4947,72.73,73.0367,33147,38.961308962456,39.0914636696657,38.6847235609477,38.8478557583373,62318.6903792091,0.0,1.0
2015-01-02,73.36,73.49,72.62,72.85,10987,39.019817412775,39.0889637631521,38.6262151106287,38.7485509612958,20656.3324341983,0.0,1.0
2015-01-05,72.5,73.47,72.3701,73.47,11194,38.5623877102806,39.0783258630941,38.4932945494039,39.0783258630941,21045.5069872045,0.0,1.0
2015-01-06,72.01,72.57,71.83,72.53,38497,38.3017591588594,38.5996203604837,38.2060180583374,38.5783445603677,72377.0665076302,0.0,1.0
2015-01-07,72.3,72.95,71.57,72.95,20122,38.4560087097006,38.8017404615858,38.0677253575832,38.8017404615858,37830.774664689,0.0,1.0
2015-01-08,72.49,72.83,72.49,72.534,4071,38.5570687602516,38.7379130612378,38.5570687602516,38.5804721403793,7653.76620912181,0.0,1.0
2015-01-09,73.0,73.03,72.17,72.645,36006,38.8283352117309,38.8442920618179,38.3868623593235,38.6395124857012,67693.8113794251,0.0,1.0
2015-01-12,72.65,72.93,72.3801,72.93,5906,38.6421719607157,38.7911025615278,38.4986134994329,38.7911025615278,11103.695217655,0.0,1.0
2015-01-13,72.44,72.9,72.2105,72.76,27735,38.5304740101066,38.7751457114408,38.408404106941,38.7006804110348,52143.7498919168,0.0,1.0
2015-01-14,72.205,72.31,71.65,72.22,10704,38.405478684425,38.4613276597296,38.1102769578153,38.4134571094685,20124.2725380594,0.0,1.0
2015-01-15,71.18,72.15,71.18,72.15,10233,37.8602863064521,38.3762244592655,37.8602863064521,38.3762244592655,19238.7594246975,0.0,1.0
2015-01-16,72.158,72.158,71.731,71.74,6775,38.3804796192887,38.3804796192887,38.1533604530502,38.1581475080763,12737.4763121592,0.0,1.0
2015-01-20,71.985,72.15,71.471,71.92,10901,38.2884617837869,38.3762244592655,38.0150677522961,38.2538886085984,20494.6463880218,0.0,1.0
2015-01-21,72.35,72.35,71.923,71.99,20555,38.4826034598456,38.4826034598456,38.2554842936071,38.2911212588014,38644.8451064846,0.0,1.0
2015-01-22,72.2001,72.41,72.01,72.115,17657,38.4028723989108,38.5145171600196,38.3017591588594,38.357608134164,33196.4013643979,0.0,1.0
2015-01-23,72.218,72.37,72.13,72.23,15542,38.4123933194627,38.4932413599036,38.3655865592075,38.4187760594975,29220.052670639,0.0,1.0
2015-01-26,72.509,72.51,72.2,72.28,17059,38.5671747653068,38.5677066603097,38.4028192094105,38.4453708096426,32072.1193223799,0.0,1.0
2015-01-27,72.3648,72.5,71.88,72.41,23954,38.4904755058885,38.5623877102806,38.2326128084824,38.5145171600196,45035.2040710646,0.0,1.0
2015-01-28,71.71,72.38,71.71,72.16,15208,38.1421906579893,38.4985603099326,38.1421906579893,38.3815434092945,28592.1091889768,0.0,1.0
2015-01-29,72.461,72.6299,72.1801,72.4158,12222,38.5416438051675,38.6314808711574,38.3922344988528,38.5176021510364,22978.2192601048,0.0,1.0
2015-01-30,71.8305,72.25,71.63,72.2,6086,38.2062840058388,38.4294139595555,38.0996390577573,38.4028192094105,11442.107872443,0.0,1.0
2015-02-02,71.67,72.036,71.3942,71.44,18409,38.3032085727423,38.4988130702675,38.1558104295254,38.1802877136419,34445.4963216555,0.342725,1.0
2015-02-03,72.29,72.4582,71.83,71.83,21436,38.6345604537958,38.7244530124945,38.3887187355948,38.3887187355948,40109.3844940522,0.0,1.0
2015-02-04,72.5408,73.935,72.0272,72.19,27821,38.7685976340671,39.5137118156231,38.4941100113106,38.581116602013,52056.5024262468,0.0,1.0
2015-02-05,73.1095,73.3045,72.71,72.72,10378,39.0725328191559,39.1767483301324,38.8590246312836,38.8643690164619,19418.51055604,0.0,1.0
2015-02-06,73.34,74.695,73.1701,74.695,11283,39.1957208975153,39.9198850891725,39.1049197933363,39.9198850891725,21111.8765276354,0.0,1.0
2015-02-09,73.66,74.695,73.31,74.695,18846,39.3667412232203,39.9198850891725,39.1796877419805,39.9198850891725,35263.1769068347,0.0,1.0
2015-02-10,73.65,74.695,73.02,74.695,10542,39.3613968380421,39.9198850891725,39.0247005718103,39.9198850891725,19725.3746658098,0.0,1.0
2015-02-11,74.15,74.17,73.63,74.0,10624,39.6286160969561,39.6393048673127,39.3507080676855,39.5484503192819,19878.8067206947,0.0,1.0
2015-02-12,73.92,74.695,73.71,74.695,14648,39.5056952378557,39.9198850891725,39.3934631491117,39.9198850891725,27408.204145777,0.0,1.0
2015-02-13,74.29,74.29,73.4,73.4,6267,39.7034374894521,39.7034374894521,39.227787208585,39.227787208585,11726.32546297,0.0,1.0
2015-02-17,74.4,74.49,73.9501,73.9501,7113,39.7622257264132,39.8103251930177,39.5217818372423,39.5217818372423,13309.295199953,0.0,1.0
2015-02-18,74.21,74.4,74.12,74.395,8136,39.6606824080258,39.7622257264132,39.6125829414213,39.759553533824,15223.4536407729,0.0,1.0
2015-02-19,74.46,74.64,74.3,74.3,27531,39.7942920374828,39.8904909706919,39.7087818746303,39.7087818746303,51513.8768662881,0.0,1.0
2015-02-20,74.41,74.854,74.1776,74.59,17679,39.7675701115914,40.0048608135071,39.6433666000482,39.8637690448005,33079.576808656,0.0,1.0
2015-02-23,74.4995,74.715,74.11,74.715,8650,39.8154023589371,39.930573859529,39.607238556243,39.930573859529,16185.2106677342,0.0,1.0
2015-02-24,74.3,74.81,74.26,74.34,9606,39.7087818746303,39.9813455187227,39.6874043339172,39.7301594153435,17974.0038929775,0.0,1.0
2015-02-25,74.3,74.85,74.3,74.85,5856,39.7087818746303,40.0027230594358,39.7087818746303,40.0027230594358,10957.2940659251,0.0,1.0
2015-02-26,74.7,75.0,74.4679,75.0,18145,39.9225572817616,40.08288883711,39.7985141017737,40.08288883711,33951.519949831,0.0,1.0
2015-02-27,74.7,75.06,74.7,74.94,6459,39.9225572817616,40.1149551481797,39.9225572817616,40.0508225260403,12085.5810061151,0.0,1.0
2015-03-02,74.6,76.375,74.4,76.375,12610,40.0368170302421,40.9894356660153,39.9294797191691,40.9894356660153,23496.0236546634,0.313794,1.0
2015-03-03,74.5,74.9,74.42,74.665,24570,39.9831483747056,40.1978229968517,39.9402134502764,40.0717016563409,45780.9120693957,0.0,1.0
2015-03-04,74.63,74.84,74.295,74.7268,2487,40.0529176269031,40.1656218035298,39.8731276308558,40.1048688854625,4633.98975647485,0.0,1.0
2015-03-05,74.38,74.94,74.22,74.94,13570,39.9187459880618,40.2192904590663,39.8328761392034,40.2192904590663,25284.7772397924,0.0,1.0
2015-03-06,74.61,74.84,73.84,74.49,14366,40.0421838957958,40.1656218035298,39.6289352481646,39.977781509152,26767.9520874619,0.0,1.0
2015-03-09,74.3,74.99,74.01,74.99,8877,39.8758110636326,40.2461247868346,39.7201719625767,40.2461247868346,16540.3808074898,0.0,1.0
2015-03-10,73.75,74.11,73.68,74.04,23605,39.5806334581817,39.7738406181132,39.5430653993062,39.7362725592376,43982.8420593442,0.0,1.0
2015-03-11,73.78,73.91,73.75,73.91,4388,39.5967340548427,39.6665033070402,39.5806334581817,39.6665033070402,8176.0945120272,0.0,1.0
2015-03-12,73.99,73.99,73.471,73.78,6847,39.7094382314694,39.7094382314694,39.4308979092349,39.5967340548427,12757.9122889358,0.0,1.0
2015-03-13,73.52,73.9199,73.23,73.9199,31009,39.4571955504478,39.6718165039383,39.3015564493919,39.6718165039383,57778.6040846516,0.0,1.0
2015-03-16,73.24,73.33,72.857,73.33,5067,39.3069233149455,39.3552251049284,39.1013723642406,39.3552251049284,9441.26501650908,0.0,1.0
2015-03-17,72.54,73.0,72.54,72.82,19177,38.9312427261899,39.1781185416579,38.9312427261899,39.0815149616921,35732.2161479366,0.0,1.0
2015-03-18,72.72,73.29,72.55,72.86,24697,39.0278463061556,39.3337576427138,38.9366095917435,39.1029824239067,46017.5492624284,0.0,1.0
2015-03-19,72.55,73.99,72.5162,73.99,10201,38.9366095917435,39.7094382314694,38.9184695861722,39.7094382314694,19007.3701269803,0.0,1.0
2015-03-20,72.895,73.36,72.75,72.7648,14533,39.1217664533445,39.3713257015893,39.0439469028166,39.051889863836,27079.120679875,0.0,1.0
2015-03-23,72.9595,73.0,72.605,72.81,8614,39.1563827361656,39.1781185416579,38.9661273522886,39.0761480961385,16050.3368565639,0.0,1.0
2015-03-24,72.89,73.059,72.89,72.96,6057,39.1190830205677,39.2097830484244,39.1190830205677,39.1566510794433,11285.9171511734,0.0,1.0
2015-03-25,73.08,73.71,72.9365,73.19,27522,39.2210534660871,39.5591659959671,39.1440389453922,39.2800889871772,51281.3293436674,0.0,1.0
2015-03-26,73.59,74.0,72.89,72.89,48942,39.4947636093233,39.714805097023,39.1190830205677,39.1190830205677,91192.8937118586,0.0,1.0
2015-03-27,73.19,73.21,73.02,73.14,18619,39.2800889871772,39.2908227182845,39.1888522727652,39.253254659409,34692.5031265804,0.0,1.0
2015-03-30,73.4524,74.675,73.25,74.675,10825,39.4209155393051,40.0770685218945,39.3122901804992,40.0770685218945,20170.0599573141,0.0,1.0
2015-03-31,73.34,74.815,73.06,74.815,9418,39.360591970482,40.1522046396457,39.2103197349798,40.1522046396457,17548.4179841094,0.0,1.0
2015-04-01,72.81,73.9,72.52,73.35,20477,39.2558377318,39.8435161156437,39.0994829324287,39.5469811513189,37979.8383156715,0.334813,1.0
2015-04-02,73.09,73.39,72.585,72.585,4840,39.4068009863653,39.5685473305425,39.1345279736671,39.1345279736671,8977.01896995899,0.0,1.0
2015-04-06,73.03,73.18,72.89,72.89,12339,39.3744517175299,39.4553248896185,39.2989700902472,39.2989700902472,22885.8341054388,0.0,1.0
2015-04-07,73.375,74.425,73.22,74.425,5845,39.5604600133336,40.1265722179537,39.4768910688421,40.1265722179537,10841.0487354154,0.0,1.0
2015-04-08,73.378,73.5692,73.27,73.27,4124,39.5620774767754,39.6651638134643,39.5038487928716,39.5038487928716,7649.01368432043,0.0,1.0
2015-04-09,73.7495,73.75,73.4,73.4,6559,39.7623733663148,39.7626429435551,39.5739388753484,39.5739388753484,12165.3445090829,0.0,1.0
2015-04-10,73.66,73.79,73.0965,73.4,11960,39.7141190403019,39.7842091227787,39.4103054904892,39.5739388753484,22182.8815869235,0.0,1.0
2015-04-13,73.675,73.95,73.51,73.6363,5235,39.7222063575108,39.8704738396732,39.6332458682134,39.701341079112,9709.64758424283,0.0,1.0
2015-04-14,73.64,73.73,73.45,73.6528,11217,39.7033359506901,39.7518598539433,39.6008965993779,39.7102371280417,20804.7978896756,0.0,1.0
2015-04-15,73.94,73.99,73.425,73.425,6108,39.8650822948673,39.8920400188968,39.5874177373632,39.5874177373632,11328.8495596094,0.0,1.0
2015-04-16,73.75,73.98,73.5,73.745,6982,39.7626429435551,39.8866484740909,39.6278543234075,39.7599471711521,12949.9062909615,0.0,1.0
2015-04-17,73.51,73.79,73.265,73.4032,12003,39.6332458682134,39.7842091227787,39.5011530204687,39.5756641696863,22262.6360943012,0.0,1.0
2015-04-20,73.7,73.9854,73.58,73.69,10812,39.7356852195256,39.8895599082861,39.6709866818547,39.7302936747197,20053.6217155365,0.0,1.0
2015-04-21,73.82,73.95,73.711,73.907,3900,39.8003837571964,39.8704738396732,39.7416159188121,39.8472901970078,7233.548343562,0.0,1.0
2015-04-22,74.2,74.2,73.3583,73.8,30078,40.0052624598209,40.0052624598209,39.5514561335078,39.7896006675846,55787.3505327327,0.0,1.0
2015-04-23,74.05,74.1,73.53,74.06,12872,39.9243892877323,39.9513470117618,39.6440289578252,39.9297808325382,23874.4190457256,0.0,1.0
2015-04-24,73.89,73.99,73.79,73.81,15158,39.8381245708378,39.8920400188968,39.7842091227787,39.7949922123905,28114.3912286443,0.0,1.0
2015-04-27,73.75,75.385,73.75,75.385,7089,39.7626429435551,40.6441605193207,39.7626429435551,40.6441605193207,13148.3651814131,0.0,1.0
2015-04-28,73.865,74.18,73.8,74.18,8076,39.824645708823,39.9944793702091,39.7896006675846,39.9944793702091,14979.0093391299,0.0,1.0
2015-04-29,73.96,74.1672,73.84,74.05,10666,39.8758653844791,39.9875781928575,39.8111668468083,39.9243892877323,19782.8273416493,0.0,1.0
2015-04-30,73.89,75.42,73.7444,75.42,19490,39.8381245708378,40.6630309261414,39.7596236784638,40.6630309261414,36149.1941579547,0.0,1.0
2015-05-01,73.85,74.12,73.74,73.85,13784,39.9915722492497,40.1377838201,39.9320045722366,39.9915722492497,25454.0730145737,0.324608,1.0
2015-05-04,73.76,74.15,73.73,73.9078,6026,39.9428350589663,40.1540295501945,39.9265893288718,40.0228723558984,11127.8470680369,0.0,1.0
2015-05-05,73.99,74.14,73.9,74.11,19377,40.0673856563573,40.1486143068297,40.0186484660738,40.1323685767352,35782.3253629856,0.0,1.0
2015-05-06,74.06,74.15,73.71,73.93,11525,40.1052923599111,40.1540295501945,39.9157588421421,40.0348941961683,21282.5153433663,0.0,1.0
2015-05-07,73.82,74.15,73.69,74.06,11199,39.9753265191552,40.1540295501945,39.9049283554125,40.1052923599111,20680.5110048034,0.0,1.0
2015-05-08,73.97,74.1499,73.7815,74.1,10524,40.0565551696276,40.1539753977609,39.9544778322006,40.1269533333704,19434.0296289447,0.0,1.0
2015-05-11,74.03,74.46,73.98,74.0176,29822,40.0890466298166,40.3219020945042,40.0619704129925,40.0823317280442,55070.4705049779,0.0,1.0
2015-05-12,73.9895,74.22,73.78,74.22,10730,40.067114894189,40.1919362537483,39.9536655456959,40.1919362537483,19814.437278466,0.0,1.0
2015-05-13,74.1422,74.19,73.56,73.85,26808,40.14980566037,40.1756905236538,39.8345301916697,39.9915722492497,49504.7003318841,0.0,1.0
2015-05-14,73.72,74.2,73.72,74.1422,6104,39.9211740855069,40.1811057670187,39.9211740855069,40.14980566037,11271.8849159139,0.0,1.0
2015-05-15,73.68,73.96,73.65,73.85,10669,39.8995131120476,40.0511399262628,39.8832673819532,39.9915722492497,19701.7922948699,0.0,1.0
2015-05-18,73.84,74.36,73.69,73.74,9182,39.9861570058849,40.2677496608559,39.9049283554125,39.9320045722366,16955.8399898299,0.0,1.0
2015-05-19,74.1995,74.895,73.88,74.895,17786,40.1808350048504,40.5574651808742,40.0078179793442,40.5574651808742,32844.3225941097,0.0,1.0
2015-05-20,74.1,74.6,73.801,74.6,10200,40.1269533333704,40.3977155016117,39.965037556762,40.3977155016117,18835.7185685325,0.0,1.0
2015-05-21,73.95,74.35,73.65,74.1,32115,40.045724682898,40.2623344174911,39.8832673819532,40.1269533333704,59304.813904747,0.0,1.0
2015-05-22,74.3,74.94,73.96,74.94,18452,40.2352582006669,40.5818337760159,40.0511399262628,40.5818337760159,34074.1842182903,0.0,1.0
2015-05-26,74.1267,74.4088,73.8,74.4088,13052,40.1414120331545,40.2941760484763,39.9644960324256,40.2941760484763,24102.3332114201,0.0,1.0
2015-05-27,74.2,74.8,74.2,74.26,17488,40.1811057670187,40.5060203689083,40.1811057670187,40.2135972272076,32294.0241496564,0.0,1.0
2015-05-28,74.33,74.42,73.8621,74.22,7318,40.2515039307614,40.3002411210449,39.9981246937211,40.1919362537483,13513.7047533844,0.0,1.0
2015-05-29,73.76,74.56,73.6549,74.56,20528,39.9428350589663,40.3760545281524,39.8859208512019,40.3760545281524,37907.8069387092,0.0,1.0
2015-06-01,73.55,74.19,73.42,74.19,19472,40.0118631661377,40.36002893672,39.9411419939882,40.36002893672,35793.5243868386,0.33747,1.0
2015-06-02,73.53,74.455,73.427,74.455,11824,40.000982985807,40.5041913261017,39.9449500571039,40.5041913261017,21734.9338717122,0.0,1.0
2015-06-03,73.98,74.36,73.7872,74.0,10816,40.2457870432477,40.4525104695309,40.1409021048598,40.2566672235784,19882.0234063294,0.0,1.0
2015-06-04,73.43,74.0,73.37,74.0,13498,39.9465820841535,40.2566672235784,39.9139415431614,40.2566672235784,24812.0887517229,0.0,1.0
2015-06-05,73.4,73.7,72.925,72.925,9600,39.9302618136575,40.0934645186179,39.6718575308034,39.6718575308034,17646.7663369788,0.0,1.0
2015-06-08,73.31,73.689,73.31,73.31,8518,39.8813010021693,40.087480419436,39.8813010021693,39.8813010021693,15657.8287144151,0.0,1.0
2015-06-09,73.05,73.48,72.92,73.48,22413,39.7398586578703,39.9737825349803,39.6691374857208,39.9737825349803,41199.6847823651,0.0,1.0
2015-06-10,73.13,73.679,73.13,73.43,6509,39.7833793791931,40.0820403292707,39.7833793791931,39.9465820841535,11964.875217437,0.0,1.0
2015-06-11,73.4899,73.5999,73.2276,73.55,5823,39.979168224244,40.0390092160628,39.8364746592069,40.0118631661377,10703.8667062737,0.0,1.0
2015-06-12,73.17,73.3,73.05,73.3,9562,39.8051397398545,39.875860912004,39.7398586578703,39.875860912004,17576.9145535616,0.0,1.0
2015-06-15,72.85,73.14,72.6936,72.97,9600,39.6310568545633,39.7888194693584,39.5459738443773,39.6963379365475,17646.7663369788,0.0,1.0
2015-06-16,72.8,73.08,72.71,73.04,12025,39.6038564037366,39.7561789283663,39.5548955922484,39.7344185677049,22104.4130418927,0.0,1.0
2015-06-17,72.65,73.0,72.65,72.7,8824,39.5222550512564,39.7126582070435,39.5222550512564,39.5494555020831,16220.3193914063,0.0,1.0
2015-06-18,72.94,73.0,72.62,72.62,26775,39.6800176660514,39.7126582070435,39.5059347807603,39.5059347807603,49217.9342367299,0.0,1.0
2015-06-19,72.87,73.03,72.75,73.01,11209,39.641937034894,39.7289784775396,39.5766559529098,39.7180982972089,20604.4379032495,0.0,1.0
2015-06-22,73.1,73.3,73.0,73.01,14548,39.767059108697,39.875860912004,39.7126582070435,39.7180982972089,26742.2038198299,0.0,1.0
2015-06-23,73.33,73.35,73.1,73.24,7665,39.8921811825,39.9030613628307,39.767059108697,39.8432203710119,14089.8399971815,0.0,1.0
2015-06-24,73.16,73.52,73.06,73.4269,20981,39.7996996496891,39.9955428956417,39.7452987480356,39.9448956562023,38567.3754704325,0.0,1.0
2015-06-25,73.16,73.3499,73.0501,73.235,6251,39.7996996496891,39.9030069619291,39.7399130587719,39.8405003259292,11490.6183721307,0.0,1.0
2015-06-26,73.2,73.34,73.06,73.06,6901,39.8214600103505,39.8976212726654,39.7452987480356,39.7452987480356,12685.4515095303,0.0,1.0
2015-06-29,71.73,72.99,71.73,72.99,15131,39.0217667560443,39.7072181168782,39.0217667560443,39.7072181168782,27813.877233836,0.0,1.0
2015-06-30,72.35,72.5,72.03,72.5,11852,39.3590523462959,39.4406536987761,39.1849694610047,39.4406536987761,21786.4036068617,0.0,1.0
2015-07-01,72.16,72.65,72.071,72.41,12850,39.4266313223659,39.6943565073432,39.3780036867272,39.5632258044972,23518.5195615225,0.314224,1.0
2015-07-02,72.349,72.4199,71.91,72.12,10377,39.5298967508571,39.5686349459896,39.2900368402347,39.4047762052249,18992.3484427953,0.0,1.0
2015-07-06,71.65,72.28,71.52,72.15,23426,39.1479785788182,39.4921966737889,39.0769494481099,39.4211675430807,42875.0847663989,0.0,1.0
2015-07-07,70.97,71.51,70.61,71.51,14402,38.7764415874211,39.0714856688247,38.5797455331521,39.0714856688247,26359.0442587586,0.0,1.0
2015-07-08,70.61,70.96,70.52,70.96,20976,38.5797455331521,38.7709778081359,38.5305715195849,38.7709778081359,38391.0090523344,0.0,1.0
2015-07-09,71.28,71.49,70.87,71.15,10345,38.9458187452639,39.0605581102541,38.7218037945686,38.8747896145556,18933.7809232646,0.0,1.0
2015-07-10,71.66,71.95,71.44,71.58,10637,39.1534423581034,39.3118919573757,39.0332392138279,39.1097321238214,19468.2095389817,0.0,1.0
2015-07-13,72.05,72.09,71.65,72.09,7055,39.3665297502282,39.3883848673692,39.1479785788182,39.3883848673692,12912.3078215207,0.0,1.0
2015-07-14,71.77,72.02,71.57,72.02,7788,39.2135439302412,39.3501384123724,39.1042683445362,39.3501384123724,14253.8700657694,0.0,1.0
2015-07-15,71.8956,72.17,71.6001,71.71,18686,39.2821689980639,39.4320951016512,39.1207143201848,39.1807612545297,34199.770935923,0.0,1.0
2015-07-16,72.37,72.44,71.9201,72.44,10503,39.5413706873562,39.5796171423529,39.2955552573128,39.5796171423529,19222.9580509472,0.0,1.0
2015-07-17,71.91,72.16,71.88,72.1,6238,39.2900368402347,39.4266313223659,39.2736455023789,39.3938486466544,11417.0058385041,0.0,1.0
2015-07-20,71.76,72.18,71.5572,71.95,17158,39.2080801509559,39.4375588809364,39.097274707051,39.3118919573757,31403.1718783349,0.0,1.0
2015-07-21,71.49,71.76,71.26,71.51,20128,39.0605581102541,39.2080801509559,38.9348911866934,39.0714856688247,36838.9697847725,0.0,1.0
2015-07-22,70.47,71.25,70.46,71.15,13857,38.5032526231586,38.9294274074081,38.4977888438734,38.8747896145556,25361.5661917524,0.0,1.0
2015-07-23,70.89,70.95,70.42,70.95,25071,38.7327313531391,38.7655140288506,38.4759337267324,38.7655140288506,45885.821317271,0.0,1.0
2015-07-24,70.758,71.03,70.4,70.8,6415,38.6606094665738,38.8092242631326,38.4650061681619,38.6835573395719,11740.957430908,0.0,1.0
2015-07-27,70.27,70.556,70.06,70.375,20519,38.3939770374536,38.5502411250118,38.2792376724634,38.4513467199487,37554.5916640374,0.0,1.0
2015-07-28,70.21,70.3163,70.15,70.3,6496,38.3611943617421,38.4192743355443,38.3284116860306,38.4103683753094,11889.2064647199,0.0,1.0
2015-07-29,70.5269,70.7049,70.26,70.6,44713,38.5343415272917,38.6315967985691,38.3885132581684,38.5742817538669,81835.2968991717,0.0,1.0
2015-07-30,71.1,71.11,70.6,70.6,6894,38.8474707181294,38.8529344974146,38.5742817538669,38.5742817538669,12617.6399888822,0.0,1.0
2015-07-31,70.66,71.24,70.61,71.0,6203,38.6070644295784,38.9239636281229,38.5797455331521,38.7928329252769,11352.9476140174,0.0,1.0
2015-08-03,70.47,70.8175,70.15,70.5,12441,38.6910733143567,38.8818658214766,38.5153794948506,38.7075446099354,22659.4197291158,0.343756,1.0
2015-08-04,70.3699,70.56,70.0806,70.26,9372,38.6361140914424,38.7404872010928,38.4772758977452,38.5757742453058,17069.6954988565,0.0,1.0
2015-08-05,70.3908,70.7,70.29,70.29,7696,38.6475890940289,38.8173532471267,38.5922455408845,38.5922455408845,14017.1123089201,0.0,1.0
2015-08-06,69.9335,70.39,69.81,70.39,12086,38.396511645091,38.6471498594802,38.3287048116254,38.6471498594802,22012.8403541591,0.0,1.0
2015-08-07,69.45,70.018,69.45,69.93,5624,38.131049264681,38.4429057943043,38.131049264681,38.3945899939402,10243.2743795955,0.0,1.0
2015-08-10,69.472,69.6,69.41,69.42,15084,38.1431282147721,38.2134057425745,38.1090875372428,38.1145779691023,27473.2487094271,0.0,1.0
2015-08-11,69.22,69.38,69.05,69.38,56268,38.004769331911,38.0926162416641,37.9114319902984,38.0926162416641,102483.741605811,0.0,1.0
2015-08-12,69.02,69.02,68.33,68.81,17394,37.8949606947197,37.8949606947197,37.5161208964097,37.7796616256688,31680.5680225256,0.0,1.0
2015-08-13,68.784,68.93,68.6,68.8,10134,37.765386502834,37.8455468079836,37.664362556618,37.7741711938093,18457.5644670733,0.0,1.0
2015-08-14,69.25,69.2977,69.02,69.02,6311,38.0212406274897,38.0474299874598,37.8949606947197,37.8949606947197,11494.5420714131,0.0,1.0
2015-08-17,68.8238,69.15,68.77,68.83,3770,37.787238421635,37.9663363088941,37.7576998982306,37.790642489388,6866.4908270048,0.0,1.0
2015-08-18,68.99,69.04,68.77,69.04,7340,37.878489399141,37.9059415584388,37.7576998982306,37.9059415584388,13368.7115836115,0.0,1.0
2015-08-19,68.51,68.9976,68.51,68.87,8391,37.6149486698819,37.8826621273543,37.6149486698819,37.8126042168262,15282.9508035536,0.0,1.0
2015-08-20,68.15,68.5856,68.1,68.46,27877,37.4172931229375,37.6564563347402,37.3898409636397,37.587496510584,50773.7837624437,0.0,1.0
2015-08-21,67.7476,68.2699,67.57,68.07,28462,37.1963581449086,37.4831234009337,37.0988480750827,37.373369668061,51839.2737183582,0.0,1.0
2015-08-24,67.3,67.3,64.68,64.92,61184,36.9506064148745,36.9506064148745,35.5121132676684,35.6438836322979,111437.499936197,0.0,1.0
2015-08-25,67.14,67.6755,66.83,67.58,14407,36.8627595051214,37.1567721312012,36.6925561174749,37.1043385069423,26240.1945211295,0.0,1.0
2015-08-26,68.28,68.538,67.41,67.8,28621,37.4886687371119,37.6303218790887,37.0110011653297,37.2251280078527,52128.8684243247,0.0,1.0
2015-08-27,68.05,68.6,67.5,68.04,7438,37.3623888043419,37.664362556618,37.0604150520658,37.3568983724823,13547.2039181065,0.0,1.0
2015-08-28,68.5111,68.7,68.1043,68.41,7780,37.6155526173864,37.7192668752136,37.3922018493393,37.5600443512862,14170.1057384874,0.0,1.0
2015-08-31,68.5025,68.94,68.25,68.522,8635,37.6108308459872,37.8510372398432,37.4721974415332,37.6215371881134,15727.3602894394,0.0,1.0
2015-09-01,67.98,68.32,67.66,68.02,12166,37.5244070561722,37.7120842906396,37.3477696590263,37.5464867308154,22040.1798424677,0.365092,1.0
2015-09-02,68.37,68.45,68.07,68.45,11296,37.7396838839437,37.7838432332301,37.5740863241194,37.7838432332301,20464.0696613937,0.0,1.0
2015-09-03,68.21,68.477,68.18,68.36,2780,37.6513651853707,37.7987470136143,37.6348054293883,37.7341639652829,5036.30609584583,0.0,1.0
2015-09-04,68.2,68.3566,68.0234,68.22,2538,37.6458452667099,37.7322871929382,37.5483635031601,37.6568851040315,4597.89383858155,0.0,1.0
2015-09-08,68.54,68.8446,68.2637,68.43,13664,37.8335225011774,38.0016592235856,37.6810071485793,37.7728033959085,24753.9879473516,0.0,1.0
2015-09-09,68.5,69.0257,68.5,68.81,8080,37.8114428265342,38.1016249505328,37.8114428265342,37.9825603050192,14637.896854113,0.0,1.0
2015-09-10,68.995,69.24,68.75,68.84,3670,38.0846788002442,38.2199168074339,37.9494407930544,37.9991200610016,6648.6486948756,0.0,1.0
2015-09-11,68.7,68.887,68.65,68.73,1406,37.9218411997503,38.0250636787074,37.8942416064463,37.9384009557327,2547.1389822875,0.0,1.0
2015-09-14,68.321,68.82,68.321,68.82,1470,37.7126362825057,37.98808022368,37.7126362825057,37.98808022368,2663.08271974582,0.0,1.0
2015-09-15,68.765,68.9,68.53,68.57,19892,37.9577206710456,38.0322395729665,37.8280025825166,37.8500822571598,36036.7628987644,0.0,1.0
2015-09-16,68.969,68.969,68.7,68.83,18674,38.0703270117261,38.0703270117261,37.9218411997503,37.9936001423408,33830.2086452607,0.0,1.0
2015-09-17,68.27,68.88,68.27,68.72,11348,37.6844846973356,38.0211997356449,37.6844846973356,37.9328810370719,20558.2739480786,0.0,1.0
2015-09-18,67.7684,68.2299,67.5101,68.1,2546,37.4076055773095,37.6623498235057,37.2650260783008,37.5906460801018,4612.38680576383,0.0,1.0
2015-09-21,67.9,67.96,67.851,67.95,3138,37.4802477068857,37.5133672188505,37.4532001054477,37.5078473001897,5684.86637725331,0.0,1.0
2015-09-22,67.37,67.66,67.3,67.65,1816,37.1876920178629,37.3477696590263,37.1490525872372,37.3422497403655,3289.90355037986,0.0,1.0
2015-09-23,67.07,67.5256,67.06,67.11,2739,37.0220944580386,37.273581952225,37.0165745393778,37.0441741326819,4962.02963903659,0.0,1.0
2015-09-24,66.64,67.15,66.5045,67.15,6502,36.7847379556239,37.0662538073251,36.7099430577699,37.0662538073251,11779.1590774063,0.0,1.0
2015-09-25,66.29,66.71,66.2425,66.69,6933,36.5915408024956,36.8233773862495,36.5653211888568,36.8123375489279,12559.9676843522,0.0,1.0
2015-09-28,65.35,66.12,64.9901,66.12,31253,36.0726684483797,36.4977021852619,35.8740065757772,36.4977021852619,56618.5879185142,0.0,1.0
2015-09-29,64.6659,65.45,64.6617,64.98,15818,35.6950508127938,36.1278676349878,35.6927324469563,35.8684314579298,28656.2193611832,0.0,1.0
2015-09-30,65.0675,65.3928,64.9,64.92,31426,35.9167307462118,36.0962937002479,35.8242721086433,35.8353119459649,56931.9983338314,0.0,1.0
2015-10-01,64.65,64.72,64.44,64.695,7774,35.8796838121198,35.9185326577014,35.7631372753751,35.9046580699937,14007.623440378,0.350385,1.0
2015-10-02,64.0562,64.13,63.67,63.95,37939,35.5501346048865,35.5910923877996,35.3357999739779,35.4911953563042,68360.5898770903,0.0,1.0
2015-10-05,64.68,64.6944,64.17,64.4,45625,35.8963333173691,35.9043250798887,35.6132917281319,35.7409379350428,82209.6500472401,0.0,1.0
2015-10-06,65.04,65.15,64.75,64.96,19307,36.09612738036,36.1571755662739,35.9351821629507,36.0517286996954,34788.4211169768,0.0,1.0
2015-10-07,65.98,66.21,65.78,65.79,13560,36.6178118781696,36.7454580850805,36.506815176508,36.5123650115911,24433.1584578757,0.0,1.0
2015-10-08,66.35,66.68,65.95,66.175,11732,36.8231557762436,37.0063003339853,36.6011623729204,36.7260336622897,21139.3668899556,0.0,1.0
2015-10-09,66.6296,66.948,66.1748,66.545,14927,36.9783291651666,37.1550359142119,36.7259226655881,36.9313775603637,26896.2947124417,0.0,1.0
2015-10-12,66.75,67.3836,66.75,66.75,10173,37.0451491795669,37.3967867304309,37.0451491795669,37.0451491795669,18330.2744094372,0.0,1.0
2015-10-13,66.709,66.89,66.54,66.6,5452,37.0223948557263,37.12284687073,36.9286026428222,36.9619016533207,9823.71533276828,0.0,1.0
2015-10-14,66.1401,66.67,66.0535,66.6,9585,36.7066647378498,37.0007504989022,36.6586031660303,36.9619016533207,17270.7834674586,0.0,1.0
2015-10-15,66.33,66.6676,66.06,66.19,53541,36.8120561060775,36.9994185384823,36.6622105588343,36.7343584149143,96473.1369463952,0.0,1.0
2015-10-16,66.6565,66.66,66.301,66.63,21407,36.9932582215401,36.9952006638192,36.7959615843365,36.9785511585699,38572.3173383292,0.0,1.0
2015-10-19,66.79,66.79,66.38,66.69,12332,37.0673485198992,37.0673485198992,36.8398052814929,37.0118501690684,22220.4800960562,0.0,1.0
2015-10-20,66.84,67.057,66.37,66.8,6519,37.0950976953146,37.2155291166175,36.8342554464098,37.0728983549823,11746.294984284,0.0,1.0
2015-10-21,66.814,67.15,66.73,66.95,5949,37.0806681240986,37.2671425828901,37.0340495094007,37.1561458812285,10719.2374384884,0.0,1.0
2015-10-22,66.734,67.04,66.734,67.035,7007,37.036269443434,37.2060943969762,37.036269443434,37.2033194794347,12625.6003919126,0.0,1.0
2015-10-23,67.1735,67.53,67.08,67.175,8276,37.2801846953354,37.4780363160472,37.2282937373086,37.2810171705978,14912.1548228155,0.0,1.0
2015-10-26,66.9,67.63,66.9,67.1,7547,37.1283967058131,37.533534666878,37.1283967058131,37.2393934074747,13598.6022774032,0.0,1.0
2015-10-27,66.7,66.93,66.7,66.75,7057,37.0174000041515,37.1450462110624,37.0174000041515,37.0451491795669,12715.6931590876,0.0,1.0
2015-10-28,67.28,67.28,66.66,66.66,7440,37.3392904389702,37.3392904389702,36.9952006638192,36.9952006638192,13405.8037556486,0.0,1.0
2015-10-29,67.3,67.3,67.1,67.1,3936,37.3503901091364,37.3503901091364,37.2393934074747,37.2393934074747,7092.10263202053,0.0,1.0
2015-10-30,66.9846,67.2047,66.98,67.15,3888,37.175348310616,37.2975001807946,37.1727953864778,37.2671425828901,7005.61357553248,0.0,1.0
2015-11-02,67.0,67.14,66.7,66.75,9992,37.3813376545101,37.4594479122957,37.213958530684,37.2418550513217,17909.043442677,0.355763,1.0
2015-11-03,67.1,67.153,66.95,66.95,3652,37.4371306957855,37.4667010076615,37.3534411338725,37.3534411338725,6545.61916059412,0.0,1.0
2015-11-04,67.3865,67.4465,67.08,67.08,5517,37.5969777590395,37.6304535838048,37.4259720875305,37.4259720875305,9888.32993126993,0.0,1.0
2015-11-05,67.3489,67.59,67.0501,67.38,6313,37.57599957552,37.7105165980349,37.4092899681891,37.5933512113566,11315.0311502822,0.0,1.0
2015-11-06,67.409,67.5499,67.0235,67.45,8414,37.6095311933265,37.6881435884835,37.3944490192099,37.6324063402494,15080.7337396602,0.0,1.0
2015-11-09,67.0295,67.25,66.73,67.1,8882,37.3977966016864,37.5208202576986,37.2306964430666,37.4371306957855,15919.5480242051,0.0,1.0
2015-11-10,66.4477,66.81,66.2101,66.78,7764,37.0731926875462,37.2753308760869,36.9406284214759,37.2585929637043,13915.7139000144,0.0,1.0
2015-11-11,66.501,66.76,66.372,66.67,4721,37.102930378546,37.2474343554492,37.0309573553007,37.1972206183014,8461.62871225761,0.0,1.0
2015-11-12,66.2005,66.48,66.05,66.48,2236,36.9352722895134,37.0912138398781,36.851303762394,37.0912138398781,4007.66824838129,0.0,1.0
2015-11-13,65.43,65.84,65.37,65.84,14398,36.5053869064865,36.7341383757156,36.4719110817213,36.7341383757156,25806.0856172602,0.0,1.0
2015-11-16,65.31,65.65,65.25,65.43,6649,36.4384352569561,36.6281315972924,36.4049594321908,36.5053869064865,11917.2567904683,0.0,1.0
2015-11-17,65.2905,65.75,65.221,65.45,7681,36.4275556139074,36.6839246385678,36.388779450221,36.5165455147416,13766.9498281827,0.0,1.0
2015-11-18,65.61,65.8,65.57,65.7075,4150,36.6058143807822,36.7118211592055,36.5834971642721,36.6602125960257,7438.20359158424,0.0,1.0
2015-11-19,65.2584,65.6858,65.1635,65.415,18415,36.409646047658,36.648105506069,36.3566984514876,36.4970179502952,33005.9082262707,0.0,1.0
2015-11-20,65.175,65.5145,64.811,65.24,5003,36.3631146512343,36.5525320263642,36.1600279809919,36.3993801280633,8967.06808884238,0.0,1.0
2015-11-23,65.011,65.42,64.91,65.02,3558,36.2716140635427,36.499807602359,36.2152630918545,36.2766354372575,6377.13936839919,0.0,1.0
2015-11-24,65.02,65.02,64.7364,64.75,9116,36.2766354372575,36.2766354372575,36.1184063722005,36.1259942258139,16338.9551664775,0.0,1.0
2015-11-25,64.93,65.32,64.7335,64.91,6395,36.2264217001096,36.4440145610836,36.1167883740035,36.2152630918545,11462.0028838991,0.0,1.0
2015-11-27,65.18,65.29,64.83,64.9,2154,36.3659043032981,36.427276648701,36.1706286588342,36.209683787727,3860.69651476444,0.0,1.0
2015-11-30,64.98,65.3,64.86,65.3,6482,36.2543182207473,36.4328559528285,36.1873665712168,36.4328559528285,11617.9363085901,0.0,1.0
2015-12-01,65.01,65.11,64.66,64.9,15565,36.4614493285518,36.517535237379,36.2651486476566,36.3997548288419,27752.0687913969,0.341249,1.0
2015-12-02,64.98,65.2799,64.89,65.26,7603,36.4446235559036,36.6128251964763,36.3941462379591,36.6016641006197,13555.9896576287,0.0,1.0
2015-12-03,65.4293,65.54,65.1,65.25,9640,36.6966175442641,36.7587046453358,36.5119266464962,36.596055509737,17187.9179665317,0.0,1.0
2015-12-04,64.95,65.1,64.81,65.075,9870,36.4277977832555,36.5119266464962,36.3492775108974,36.4979051692894,17598.0031462311,0.0,1.0
2015-12-07,64.3037,64.83,64.17,64.59,30449,36.0653145545054,36.3604946926628,35.9903276944034,36.2258885114776,54289.928855075,0.0,1.0
2015-12-08,63.73,64.13,63.6,63.92,19277,35.7435496955638,35.9678933308726,35.6706380140885,35.8501129223355,34370.4869959369,0.0,1.0
2015-12-09,63.48,63.91,63.2,63.415,14144,35.6033349234959,35.8445043314528,35.4462943787798,35.5668790827582,25218.4555724714,0.0,1.0
2015-12-10,63.535,63.75,63.11,63.3,8807,35.6341821733508,35.7547668773293,35.3958170608353,35.5023802876069,15702.696424403,0.0,1.0
2015-12-11,61.31,63.03,61.0,62.83,41188,34.386270701946,35.3509483337735,34.2124043845817,35.2387765161192,73437.340788953,0.0,1.0
2015-12-14,61.35,61.6483,61.1117,61.63,22984,34.4087050654769,34.5760093315084,34.2750523447417,34.565745610193,40979.990305266,0.0,1.0
2015-12-15,61.8363,62.39,61.3,61.3,45508,34.6814508401035,34.9919985172796,34.3806621110633,34.3806621110633,81139.8102511331,0.0,1.0
2015-12-16,62.465,62.7399,62.07,62.2,17917,35.0340629489,35.1882431122659,34.8125236090326,34.8854352905079,31945.6354985838,0.0,1.0
2015-12-17,61.84,62.67,61.82,62.67,24780,34.6835260187301,35.1490390619957,34.6723088369646,35.1490390619957,44182.2206650057,0.0,1.0
2015-12-18,62.08,62.44,61.68,62.0,17085,34.8181321999153,35.0200414716932,34.5937885646066,34.7732634728536,30462.1969354973,0.0,1.0
2015-12-21,61.4,62.33,60.93,62.33,25142,34.4367480198905,34.9583469719833,34.1731442484027,34.9583469719833,44827.6590782717,0.0,1.0
2015-12-22,61.9558,61.9658,61.35,61.77,32308,34.8961050738032,34.9017374932173,34.5548931056951,34.7914547210886,57360.7851697658,0.263224,1.0
2015-12-23,62.42,62.9,61.9,61.9,25600,35.1575619830072,35.4279181148855,34.8646761734724,34.8646761734724,45451.1607139409,0.0,1.0
2015-12-24,62.516,62.99,62.29,62.42,11881,35.2116332093828,35.4786098896127,35.0843405306235,35.1575619830072,21093.9547047786,0.0,1.0
2015-12-28,61.921,62.02,61.74,62.02,4712,34.876504254242,34.9322652064419,34.7745574628463,34.9322652064419,8365.85426890976,0.0,1.0
2015-12-29,63.2299,63.2299,62.45,62.455,14344,35.6137316313577,35.6137316313577,35.1744592412496,35.1772754509566,25466.85348753,0.0,1.0
2015-12-30,62.8,63.64,62.51,62.64,7806,35.3715939207442,35.8447171515312,35.2082537577344,35.2814752101181,13859.0531458212,0.0,1.0
2015-12-31,62.57,62.8999,61.9088,62.6,42918,35.2420482742191,35.4278617906913,34.8696327025568,35.2589455324615,76198.160762536,0.0,1.0
2016-01-04,62.3,62.46,62.11,62.46,10411,35.0899729500376,35.1800916606637,34.9829569811691,35.1800916606637,18484.0638356578,0.0,1.0
2016-01-05,62.45,62.72,62.2159,62.35,8062,35.1744592412496,35.3265345654311,35.0426043027648,35.1181350471083,14313.5647529606,0.0,1.0
2016-01-06,62.3259,62.6,62.015,62.45,4332,35.1045609163202,35.2589455324615,34.9294489967349,35.1744592412496,7691.1886020622,0.0,1.0
2016-01-07,62.2,62.32,61.73,61.92,21055,35.0336487558963,35.1012377888659,34.7689250434321,34.8759410123006,37381.804251251,0.0,1.0
2016-01-08,61.605,62.2,61.475,62.2,14363,34.6985198007555,35.0336487558963,34.6252983483718,35.0336487558963,25500.5867708724,0.0,1.0
2016-01-11,62.08,62.2,61.755,62.2,15086,34.9660597229267,35.0336487558963,34.7830060919675,35.0336487558963,26784.2269738482,0.0,1.0
2016-01-12,61.54,62.08,61.14,61.83,56145,34.6619090745636,34.9660597229267,34.4366122979984,34.8252492375734,99681.8522767272,0.0,1.0
2016-01-13,60.64,61.54,60.64,61.4,34587,34.1549913272918,34.6619090745636,34.1549913272918,34.5830552027658,61407.0037348858,0.0,1.0
2016-01-14,60.89,60.9564,60.36,60.665,12294,34.2958018126451,34.3332010775549,33.9972835836961,34.1690723758271,21827.209758484,0.0,1.0
2016-01-15,59.15,59.97,58.5,59.5,38310,33.3157608345863,33.777619226545,32.9496535726677,33.5128955140809,68016.9518340264,0.0,1.0
2016-01-19,59.15,59.2839,58.86,59.15,8268,33.3157608345863,33.3911789305415,33.1524206715765,33.3157608345863,14679.3045618306,0.0,1.0
2016-01-20,58.28,58.8,57.84,58.8,17554,32.8257403455568,33.1186261550917,32.5779138913351,33.1186261550917,31166.0029364266,0.0,1.0
2016-01-21,58.1,58.3758,57.63,57.9,14781,32.7243567961025,32.8796989235442,32.4596330836383,32.6117084078199,26242.7190044047,0.0,1.0
2016-01-22,59.29,59.5199,58.8786,59.06,12570,33.3946147063841,33.524104028715,33.1628969716867,33.2650690598591,22317.2300849312,0.0,1.0
2016-01-25,59.304,59.81,59.3,59.81,3619,33.4025000935639,33.6875005159189,33.4002471257982,33.6875005159189,6425.30275874032,0.0,1.0
2016-01-26,59.755,60.24,59.61,59.61,34874,33.6565222091412,33.9296945507266,33.5748521276363,33.5748521276363,61916.5538569522,0.0,1.0
2016-01-27,59.78,60.33,59.56,59.99,18079,33.6706032576765,33.9803863254538,33.5466900305656,33.7888840653733,32098.1068182554,0.0,1.0
2016-01-28,60.19,60.6,59.9601,60.51,8767,33.9015324536559,34.1324616496353,33.772043131325,34.0817698749081,15565.2471085594,0.0,1.0
2016-01-29,60.02,60.43,59.89,60.16,8071,33.8057813236157,34.0367105195951,33.732559871232,33.8846351954135,14329.5436766491,0.0,1.0
2016-02-01,60.179,60.179,59.59,60.07,8624,34.0925818672155,34.0925818672155,33.7589018339848,34.0308312328825,15222.7747966214,0.350196,1.0
2016-02-02,59.32,59.5,58.8901,59.2,12116,33.6059415471048,33.7079150716915,33.3623947792171,33.5379591973804,21386.7276711347,0.0,1.0
2016-02-03,59.676,59.7744,58.9812,59.28,4797,33.807622517954,33.863368044728,33.4140047130496,33.5832807638634,8467.49196421531,0.0,1.0
2016-02-04,58.9,59.23,58.7997,59.1,30337,33.3680033230694,33.5549547848115,33.3111814090914,33.4813072392767,53549.7818883469,0.0,1.0
2016-02-05,58.61,59.26,58.391,59.0,6381,33.2037126445687,33.5719503722426,33.0796448563216,33.4246552811731,11263.5118248193,0.0,1.0
2016-02-08,57.75,58.5,57.43,58.16,9566,32.716505804877,33.1413954906546,32.5352195389452,32.9487788331021,16885.5593349351,0.0,1.0
2016-02-09,57.28,57.3916,56.82,56.82,8646,32.4502416017897,32.5134651870334,32.1896425945128,32.1896425945128,15261.6084057965,0.0,1.0
2016-02-10,57.09,57.85,56.74,57.21,7861,32.3426028813927,32.7731577629807,32.1443210280298,32.4105852311171,13875.9546238684,0.0,1.0
2016-02-11,56.75,57.0,56.2,56.4,15644,32.1499862238402,32.2916161190994,31.8384004542699,31.9517043704773,27614.2264515706,0.0,1.0
2016-02-12,56.87,57.176,56.49,56.9,10172,32.2179685735646,32.3913235653619,32.0026911327706,32.2349641609957,17955.2487513025,0.0,1.0
2016-02-16,57.14,57.2972,57.0,57.2,5056,32.3709288604445,32.4599857385835,32.2916161190994,32.4049200353068,8924.66945404893,0.0,1.0
2016-02-17,58.12,58.37,57.88,57.89,11056,32.9261180498606,33.0677479451198,32.7901533504118,32.7958185462222,19515.6537745184,0.0,1.0
2016-02-18,58.07,58.5645,57.8701,58.5645,8352,32.8977920708088,33.1779360036315,32.7845448065595,33.1779360036315,14742.6501740935,0.0,1.0
2016-02-19,58.55,58.61,57.74,57.79,5431,33.1697214697065,33.2037126445687,32.7108406090666,32.7391665881185,9586.60597407825,0.0,1.0
2016-02-22,58.6338,59.01,58.3,58.3,9465,33.2171958105974,33.4303204769834,33.0280915744473,33.0280915744473,16707.2777655405,0.0,1.0
2016-02-23,59.012,59.2,58.76,58.87,8152,33.4314535161455,33.5379591973804,33.2886905817242,33.3510077356383,14389.6173634111,0.0,1.0
2016-02-24,59.3,59.3,58.29,58.405,11674,33.5946111554841,33.5946111554841,33.0224263786369,33.0875761304561,20606.5251595267,0.0,1.0
2016-02-25,58.98,59.41,58.659,59.37,9881,33.4133248895523,33.6569283093982,33.2314721040395,33.6342675261567,17441.5860117598,0.0,1.0
2016-02-26,59.9,60.07,59.45,59.45,5663,33.9345229041062,34.0308312328825,33.6795890926396,33.6795890926396,9996.12403446974,0.0,1.0
2016-02-29,60.46,60.77,60.1,60.18,10360,34.2517738694868,34.4273949396082,34.0478268203136,34.0931483867965,18287.0995933439,0.0,1.0
2016-03-01,61.32,61.45,60.365,60.365,6346,34.9166848717994,34.9907091547957,34.3728911005572,34.3728911005572,11144.7212537147,0.313677,1.0
2016-03-02,61.8,62.01,61.27,61.27,19886,35.1900053013242,35.3095829892414,34.8882139937239,34.8882139937239,34923.404798514,0.0,1.0
2016-03-03,62.186,62.195,61.8505,61.8505,7521,35.4098004800671,35.4149252381207,35.2187608881805,35.2187608881805,13208.2333043158,0.0,1.0
2016-03-04,62.6299,62.71,61.95,61.96,6835,35.6625649356215,35.7081752822984,35.2754179355508,35.2811121111659,12003.4935028584,0.0,1.0
2016-03-07,62.55,62.6999,62.46,62.61,6942,35.6170684724568,35.7024241649272,35.5658208919209,35.6512335261474,12191.4048129983,0.0,1.0
2016-03-08,62.0552,62.4121,61.92,62.31,12079,35.3353206630216,35.5385457907246,35.2583354087054,35.4804082576944,21212.9038801796,0.0,1.0
2016-03-09,62.4355,62.57,62.1551,62.28,23754,35.5518701616639,35.628456823687,35.3922054774165,35.4633257308491,41716.310851046,0.0,1.0
2016-03-10,62.689,62.7,62.0115,62.7,35914,35.6962175135067,35.7024811066833,35.3104371155836,35.7024811066833,63071.465349182,0.0,1.0
2016-03-11,63.03,63.23,62.56,62.56,8178,35.8903889019817,36.0042724142837,35.6227626480719,35.6227626480719,14362.0438721838,0.0,1.0
2016-03-14,63.06,63.1885,62.68,62.8,10710,35.907471428827,35.980641585481,35.6910927554531,35.7594228628343,18808.6928186707,0.0,1.0
2016-03-15,63.0,63.06,62.84,62.84,8306,35.8733063751364,35.907471428827,35.7821995652947,35.7821995652947,14586.8349721642,0.0,1.0
2016-03-16,62.93,63.05,62.5638,62.85,8995,35.8334471458306,35.9017772532119,35.6249264348057,35.7878937409098,15796.8433150274,0.0,1.0
2016-03-17,63.1,63.25,62.76,62.84,17112,35.9302481312874,36.0156607655139,35.7366461603739,35.7821995652947,30051.7601786267,0.0,1.0
2016-03-18,63.18,63.56,63.0,63.49,32486,35.9758015362082,36.192180209582,35.8733063751364,36.1523209802763,57051.2787028324,0.0,1.0
2016-03-21,63.35,63.93,62.78,62.78,12272,36.0726025216649,36.4028647073408,35.7480345116041,35.7480345116041,21551.8467106187,0.0,1.0
2016-03-22,63.74,63.7512,63.4244,63.4378,6668,36.2946753706538,36.3010528473427,36.1149671882412,36.1225973835655,11710.2113646028,0.0,1.0
2016-03-23,63.12,63.74,62.98,63.385,6073,35.9416364825176,36.2946753706538,35.8619180239062,36.0925321363177,10665.2839857878,0.0,1.0
2016-03-24,62.78,63.28,62.77,63.07,4944,35.7480345116041,36.0327432923592,35.742340335989,35.9131656044421,8682.5562367421,0.0,1.0
2016-03-28,62.58,62.77,62.3001,62.55,8476,35.6341509993021,35.742340335989,35.4747710238354,35.6170684724568,14885.3856518256,0.0,1.0
2016-03-29,62.3,62.6248,62.0309,62.4,7622,35.4747140820793,35.6596609060578,35.3214838162769,35.5316558382303,13385.6075316441,0.0,1.0
2016-03-30,62.43,62.69,62.175,62.4799,7386,35.5487383650756,35.6967869310682,35.4035368868905,35.577152301395,12971.1489410552,0.0,1.0
2016-03-31,62.63,62.88,62.51,62.51,5260,35.6626218773776,35.8049762677551,35.5942917699964,35.5942917699964,9237.50926481865,0.0,1.0
2016-04-01,62.59,62.59,62.12,62.3,6184,35.8036580661003,35.8036580661003,35.5348017105951,35.6377679744056,10810.5311274457,0.287685,1.0
2016-04-04,62.32,62.8,62.01,62.8,5370,35.6492086703845,35.9237853738791,35.4718778827109,35.9237853738791,9387.54077528842,0.0,1.0
2016-04-05,61.72,62.2,61.72,61.9,13791,35.3059877910163,35.5805644945109,35.3059877910163,35.4089540548267,24108.6731530731,0.0,1.0
2016-04-06,62.09,62.4199,61.7,61.7,7851,35.5176406666267,35.7063549467993,35.2945470950373,35.2945470950373,13724.6895021954,0.0,1.0
2016-04-07,61.84,62.259,61.644,62.085,5891,35.3746319668899,35.6143145476488,35.2625131462963,35.514780492632,10298.3245264849,0.0,1.0
2016-04-08,62.32,62.5175,62.11,62.5175,2914,35.6492086703845,35.7621855431766,35.5290813626056,35.7621855431766,5094.09568327569,0.0,1.0
2016-04-11,62.25,62.61,62.25,62.33,3961,35.6091662344582,35.8150987620792,35.6091662344582,35.654929018374,6924.40391264757,0.0,1.0
2016-04-12,62.76,62.8199,62.42,62.57,3518,35.9009039819213,35.9351688663782,35.7064121502792,35.7922173701213,6149.97550232115,0.0,1.0
2016-04-13,62.91,63.21,62.82,62.82,6370,35.9867092017633,36.1583196414475,35.9352260698581,35.9352260698581,11135.6861710591,0.0,1.0
2016-04-14,63.6,63.73,63.185,63.38,6843,36.3814132130368,36.4557777369,36.1440187714738,36.2555655572685,11962.5589432586,0.0,1.0
2016-04-15,63.35,63.479,63.06,63.38,3940,36.2384045133001,36.3121970023642,36.0725144216054,36.2555655572685,6887.69285933637,0.0,1.0
2016-04-18,63.48,63.5861,63.22,63.35,13329,36.3127690371632,36.3734619293315,36.1640399894369,36.2384045133001,23301.029980227,0.0,1.0
2016-04-19,63.88,63.9,63.4,63.4,12524,36.541582956742,36.553023652721,36.2670062532474,36.2670062532474,21893.7729366317,0.0,1.0
2016-04-20,64.51,64.51,64.0513,64.14,4072,36.9019648800787,36.9019648800787,36.6395725178017,36.6903120044683,7118.44805157811,0.0,1.0
2016-04-21,64.5,64.99,64.4914,64.74,4868,36.8962445320892,37.1765415835733,36.8913250328183,37.0335328838366,8509.97178661156,0.0,1.0
2016-04-22,64.65,64.99,64.1501,64.5,2586,36.9820497519313,37.1765415835733,36.6960895559376,36.8962445320892,4520.70399346291,0.0,1.0
2016-04-25,64.2692,64.99,64.2692,64.99,1849,36.7642189004923,37.1765415835733,36.7642189004923,37.1765415835733,3232.32083677994,0.0,1.0
2016-04-26,64.47,64.99,64.47,64.63,5086,36.8790834881208,37.1765415835733,36.8790834881208,36.9706090559524,8891.06748288956,0.0,1.0
2016-04-27,64.6186,64.99,64.47,64.99,2015,36.9640878592444,37.1765415835733,36.8790834881208,37.1765415835733,3522.51297247787,0.0,1.0
2016-04-28,64.58,64.746,64.47,64.61,8823,36.942007316005,37.0369650926302,36.8790834881208,36.9591683599734,15423.8868268845,0.0,1.0
2016-04-29,64.53,64.7395,64.3618,64.65,4379,36.9134055760577,37.0332468664371,36.8171893228748,36.9820497519313,7655.12868807969,0.0,1.0
2016-05-02,64.2695,64.38,64.16,64.28,7918,36.9420765322157,37.0055918770808,36.8791359868516,36.9481119269766,13775.238123288,0.310621,1.0
2016-05-03,63.68,63.95,63.61,63.92,18152,36.6032322263515,36.7584280916328,36.5629962612785,36.7411841066015,31579.7073015816,0.0,1.0
2016-05-04,63.31,63.65,63.31,63.58,8488,36.3905564109659,36.5859882413202,36.3905564109659,36.5457522762473,14766.888253406,0.0,1.0
2016-05-05,63.356,63.67,63.1801,63.67,3867,36.4169971880139,36.597484231341,36.3158899557806,36.597484231341,6727.5632511688,0.0,1.0
2016-05-06,63.0401,63.31,62.9344,63.31,6954,36.2354180256347,36.3905564109659,36.1746617183746,36.3905564109659,12098.1315874393,0.0,1.0
2016-05-09,63.0,63.049,62.895,62.92,8225,36.2123685656429,36.240533741194,36.1520146180335,36.1663846055596,14309.3374038954,0.0,1.0
2016-05-10,63.23,63.27,62.85,62.89,4869,36.3445724508826,36.3675644309243,36.1261486404866,36.1491406205283,8470.77979569199,0.0,1.0
2016-05-11,63.0495,63.21,62.95,62.95,13448,36.2408211409445,36.3330764608617,36.1836285905908,36.1836285905908,23395.9841225028,0.0,1.0
2016-05-12,63.36,63.43,63.1,63.1,11905,36.419296386018,36.459532351091,36.2698485157471,36.2698485157471,20711.5698229027,0.0,1.0
2016-05-13,63.215,63.34,63.1101,63.34,1827,36.335950458367,36.4078003959972,36.2756539907076,36.4078003959972,3178.49962758867,0.0,1.0
2016-05-16,63.65,63.65,63.38,63.38,3321,36.5859882413202,36.5859882413202,36.4307923760389,36.4307923760389,5777.66681074001,0.0,1.0
2016-05-17,63.7771,63.83,63.65,63.65,3586,36.6590452579026,36.6894521515077,36.5859882413202,36.5859882413202,6238.69713439136,0.0,1.0
2016-05-18,64.1699,64.248,63.56,63.7771,3175,36.8848265019119,36.9297183429433,36.5342562862264,36.6590452579026,5523.66519846418,0.0,1.0
2016-05-19,63.58,63.77,63.5301,63.68,2818,36.5457522762473,36.6549641814452,36.5170697811453,36.6032322263515,4902.57906433765,0.0,1.0
2016-05-20,63.935,63.98,63.6801,63.98,1837,36.7498060991172,36.775672076664,36.6032897063016,36.775672076664,3195.8969982925,0.0,1.0
2016-05-23,63.94,64.215,63.94,63.9401,3276,36.7526800966224,36.9107499594089,36.7526800966224,36.7527375765725,5699.3786425728,0.0,1.0
2016-05-24,64.58,64.58,62.8635,63.96,14802,37.1205517772892,37.1205517772892,36.1339084337507,36.7641760866432,25751.5881158006,0.0,1.0
2016-05-25,64.67,64.9799,64.39,64.39,3943,37.172283732383,37.3504140977559,37.0113398720912,37.0113398720912,6859.78326851787,0.0,1.0
2016-05-26,64.41,64.8175,64.4,64.75,4724,37.0228358621121,37.2570666587867,37.0170878671017,37.2182676924663,8218.51792048654,0.0,1.0
2016-05-27,64.3701,64.6691,64.135,64.43,3069,36.9999013620205,37.171766412832,36.8647659993255,37.0343318521329,5339.25306900364,0.0,1.0
2016-05-31,64.57,64.6749,64.4501,64.56,2154,37.1148037822788,37.1751002499381,37.0458853221039,37.1090557872684,3747.39364960373,0.0,1.0
2016-06-01,64.41,64.44,64.025,64.2501,9990,37.2038218314062,37.2211501135819,36.9814422101503,37.1114620874092,17295.4247258763,0.314868,1.0
2016-06-02,64.5067,64.5067,63.9101,64.41,3289,37.2596766609528,37.2596766609528,36.915074889417,37.2038218314062,5694.15935169241,0.0,1.0
2016-06-03,63.7765,64.06,63.55,64.06,2166,36.8379062727942,37.0016585393554,36.707077742367,37.0016585393554,3749.93893455937,0.0,1.0
2016-06-06,64.2014,64.2601,63.975,64.1171,4974,37.0833325093439,37.1172381814678,36.9525617398573,37.0346400364299,8611.35561426515,0.0,1.0
2016-06-07,64.75,64.75,64.06,64.06,1246,37.4002090293984,37.4002090293984,37.0016585393554,37.0016585393554,2157.16708793212,0.0,1.0
2016-06-08,64.954,64.954,64.56,64.56,1506,37.5180413481937,37.5180413481937,37.2904632422851,37.2904632422851,2607.29826197895,0.0,1.0
2016-06-09,64.76,64.8918,64.36,64.36,3348,37.405985123457,37.4821140431492,37.1749413611132,37.1749413611132,5796.30450272612,0.0,1.0
2016-06-10,64.005,64.3584,62.88,64.01,2317,36.9698900220331,37.1740171860638,36.3200794404412,36.9727780690624,4011.3612702558,0.0,1.0
2016-06-13,63.77,63.9999,63.6442,63.6442,1836,36.8341518116561,36.9669442140632,36.761488548399,36.761488548399,3178.61859826917,0.0,1.0
2016-06-14,63.28,63.6399,63.0701,63.4,3037,36.551123202785,36.7590048279538,36.4298829884951,36.6204363314881,5257.87836761626,0.0,1.0
2016-06-15,63.08,63.6899,63.08,63.37,1540,36.4356013216131,36.7878852982468,36.4356013216131,36.6031080493123,2666.16156935431,0.0,1.0
2016-06-16,63.0112,63.064,62.5301,62.9,1770,36.39586179449,36.4263595711194,36.117973909331,36.3316316285584,3064.35453101112,0.0,1.0
2016-06-17,63.1,63.66,62.69,62.69,7121,36.4471535097303,36.7706147770116,36.2103336533279,36.2103336533279,12328.4003476442,0.0,1.0
2016-06-20,63.855,63.9595,63.7701,63.92,3885,36.8832486111542,36.9436087940665,36.8342095725967,36.920793222535,6725.99850450746,0.0,1.0
2016-06-21,63.9378,63.9378,63.77,63.7761,2616,36.9310746699593,36.9310746699593,36.8341518116561,36.8376752290319,4529.01212040966,0.0,1.0
2016-06-22,64.2199,64.2199,63.91,63.91,2860,37.0940182833523,37.0940182833523,36.9150171284764,36.9150171284764,4951.44291451515,0.0,1.0
2016-06-23,64.66,65.01,64.4201,64.872,2334,37.348224182871,37.5503874749218,37.2096556864053,37.4706773769132,4040.79292394348,0.0,1.0
2016-06-24,63.14,63.6878,62.7701,62.97,3550,36.4702578859647,36.7866723184945,36.2566001667373,36.3720642869686,6146.02179948558,0.0,1.0
2016-06-27,62.706,63.14,62.1927,63.14,7324,36.2195754038217,36.4702578859647,35.923088495794,36.4702578859647,12679.84891815,0.0,1.0
2016-06-28,62.4228,62.66,61.69,62.05,10717,36.0559964200823,36.1930053711521,35.6327242474685,35.8406636335779,18554.0607394611,0.0,1.0
2016-06-29,63.39,63.5,62.71,62.72,14177,36.6146602374295,36.6781972720741,36.2218858414451,36.2276619355037,24544.2679017767,0.0,1.0
2016-06-30,63.83,64.0652,63.47,63.8748,6851,36.8688083760077,37.0046621082658,36.6608689898983,36.8946852773902,11860.956436134,0.0,1.0
2016-07-01,63.6122,63.81,63.29,63.646,3879,36.9217329930384,37.0365398820632,36.7347219736057,36.9413511570881,6683.10243851569,0.309427,1.0
2016-07-05,63.5119,63.7221,63.4,63.6122,3925,36.8635169618494,36.9855210471528,36.7985680696255,36.9217329930384,6762.35552234443,0.0,1.0
2016-07-06,63.1096,63.5899,62.8,62.8,1837,36.6300143761331,36.908789648118,36.4503166367899,36.4503166367899,3164.95467376987,0.0,1.0
2016-07-07,63.5388,63.74,63.4703,63.51,1617,36.8791302344215,36.9959105482323,36.8393715291728,36.8624141656454,2785.91818589324,0.0,1.0
2016-07-08,64.21,64.21,63.614,63.71,6778,37.2687075039535,37.2687075039535,36.9227777473369,36.9784979765906,11677.7696128537,0.0,1.0
2016-07-11,64.87,64.93,64.06,64.06,10831,37.6517840800727,37.6866092233562,37.1816446457447,37.1816446457447,18660.6554554172,0.0,1.0
2016-07-12,65.2379,65.4545,64.99,64.99,2868,37.8653202503063,37.99103901756,37.7214343666398,37.7214343666398,4941.25748740991,0.0,1.0
2016-07-13,65.377,65.82,65.19,65.24,12551,37.9460565408187,38.2031821820623,37.837518177585,37.8665391303213,21624.0316333618,0.0,1.0
2016-07-14,65.6266,66.126,65.377,65.377,7036,38.0909291368783,38.3807904128085,37.9460565408187,37.9460565408187,12122.2760395454,0.0,1.0
2016-07-15,65.7112,65.86,65.25,65.55,8566,38.1400325889081,38.2263989442514,37.8723433208685,38.0464690372863,14758.3025234147,0.0,1.0
2016-07-18,65.53,65.63,65.33,65.3702,3673,38.0348606561918,38.0929025616644,37.9187768452466,37.9421096912466,6328.18645441303,0.0,1.0
2016-07-19,65.5405,65.5519,65.06,65.06,1190,38.0409550562664,38.0475718334903,37.7620637004706,37.7620637004706,2050.24282078723,0.0,1.0
2016-07-20,65.6001,65.9164,65.6,65.65,4148,38.0755480319281,38.2591345789379,38.0754899900226,38.1045109427589,7146.56068960121,0.0,1.0
2016-07-21,65.3,65.69,65.252,65.61,7847,37.9013642736048,38.127727704948,37.873504158978,38.0812941805699,13519.5423653088,0.0,1.0
2016-07-22,65.2475,65.68,65.2475,65.68,1834,37.8708922732317,38.1219235144007,37.8708922732317,38.1219235144007,3159.78599438974,0.0,1.0
2016-07-25,65.47,65.59,65.33,65.59,3313,38.0000355129082,38.0696857994754,37.9187768452466,38.0696857994754,5707.94492879673,0.0,1.0
2016-07-26,65.0917,65.7,65.001,65.3,2996,37.7804629845054,38.1335318954952,37.7278189762418,37.9013642736048,5161.78780762903,0.0,1.0
2016-07-27,64.87,65.4,64.87,65.01,3788,37.6517840800727,37.9594061790774,37.6517840800727,37.7330427477343,6526.3191639849,0.0,1.0
2016-07-28,64.5778,65.477,64.5656,64.87,4283,37.4821856322817,38.0040984462913,37.4751045198141,37.6517840800727,7379.15126170733,0.0,1.0
2016-07-29,64.72,65.1741,64.5778,64.5778,3007,37.5647212218638,37.8282895146148,37.4821856322817,37.4821856322817,5180.73963202286,0.0,1.0
2016-08-01,64.1524,65.0,64.11,64.57,15304,37.4174758727085,37.9118463491007,37.3927456837054,37.6610449040221,26238.7642859709,0.313912,1.0
2016-08-02,64.05,64.3858,63.81,64.2,3458,37.3577501332293,37.5536085640605,37.2177679313249,37.4452390094195,5928.7537180402,0.0,1.0
2016-08-03,64.45,64.9799,63.9,64.05,7752,37.5910538030699,37.9001228396912,37.270261257039,37.3577501332293,13290.8325107714,0.0,1.0
2016-08-04,64.67,65.0857,64.42,64.43,3119,37.7193708214822,37.9618316603641,37.5735560278318,37.5793886195779,5347.53697124564,0.0,1.0
2016-08-05,65.32,65.32,64.45,64.45,2205,38.0984892849732,38.0984892849732,37.5910538030699,37.5910538030699,3780.48060968151,0.0,1.0
2016-08-08,65.15,65.32,64.91,65.32,2328,37.999335225291,38.0984892849732,37.8593530233866,38.0984892849732,3991.3645620583,0.0,1.0
2016-08-09,65.54,65.68,64.9,64.9,3859,38.2268063033856,38.3084625878298,37.8535204316406,37.8535204316406,6616.2696928621,0.0,1.0
2016-08-10,65.65,65.7,65.01,65.01,10151,38.2909648125917,38.3201277713218,37.9176789408468,37.9176789408468,17403.9268339578,0.0,1.0
2016-08-11,66.04,66.04,65.37,65.37,3705,38.5184358906863,38.5184358906863,38.1276522437033,38.1276522437033,6352.23612647166,0.0,1.0
2016-08-12,65.5152,65.7,65.45,65.45,5419,38.2123414758554,38.3201277713218,38.1743129776714,38.1743129776714,9290.89543032386,0.0,1.0
2016-08-15,65.88,65.8808,65.45,65.45,4728,38.4251144227501,38.4255810300898,38.1743129776714,38.1743129776714,8106.17338892253,0.0,1.0
2016-08-16,66.12,66.4699,65.46,65.46,5088,38.5650966246545,38.7691790098475,38.1801455694174,38.1801455694174,8723.39471295215,0.0,1.0
2016-08-17,65.9465,66.22,65.8,65.8,7462,38.4639011578611,38.6234225421146,38.378453688782,38.378453688782,12793.626444192,0.0,1.0
2016-08-18,66.02,66.18,65.93,66.18,11027,38.5067707071943,38.6000921751306,38.4542773814802,38.6000921751306,18905.8320557633,0.0,1.0
2016-08-19,66.01,66.2141,65.81,66.16,5543,38.5009381154483,38.6199813129845,38.384286280528,38.5884269916385,9503.4938863785,0.0,1.0
2016-08-22,65.836,66.4954,65.81,65.81,4358,38.3994510190676,38.7840521187999,38.384286280528,38.384286280528,7471.8070281143,0.0,1.0
2016-08-23,66.3,66.3578,65.81,65.836,2377,38.6700832760827,38.7037956563747,38.384286280528,38.3994510190676,4075.37524227345,0.0,1.0
2016-08-24,66.025,66.22,65.89,66.03,21428,38.5096870030673,38.6234225421146,38.4309470144961,38.5126032989403,36738.3848091861,0.0,1.0
2016-08-25,66.165,66.33,65.76,65.76,2391,38.5913432875115,38.6875810513208,38.3551233217979,38.3551233217979,4099.37829376349,0.0,1.0
2016-08-26,66.3899,66.3899,66.05,66.06,4126,38.7225182758794,38.7225182758794,38.5242684824324,38.5301010741784,7074.04217485075,0.0,1.0
2016-08-29,66.45,66.78,66.11,66.11,2229,38.757572152273,38.9500476798915,38.5592640329085,38.5592640329085,3821.62869795015,0.0,1.0
2016-08-30,66.29,66.58,65.8,66.58,2004,38.6642506843367,38.8333958449712,38.378453688782,38.8333958449712,3435.86537043163,0.0,1.0
2016-08-31,66.49,66.87,66.16,66.697,31916,38.780902519257,39.0025410056056,38.5884269916385,38.9016371683996,54720.0993825828,0.0,1.0
2016-09-01,66.09,66.35,66.09,66.19,2758,38.7262861301474,38.8786364765513,38.7262861301474,38.7848824172258,4706.78286545279,0.30636,1.0
2016-09-02,66.05,66.05,66.05,66.05,300,38.702847615316,38.702847615316,38.702847615316,38.702847615316,511.977831630108,0.0,1.0
2016-09-06,66.25,66.33,66.05,66.05,3587,38.8200401894729,38.8669172191356,38.702847615316,38.702847615316,6121.548273524,0.0,1.0
2016-09-07,66.18,66.28,65.9216,66.01,1236,38.779022788518,38.8376190755964,38.6276099827072,38.6794091004846,2109.34866631605,0.0,1.0
2016-09-08,66.011,66.5,65.64,66.34,7918,38.6799950633554,38.966530907169,38.4626028382943,38.8727768478435,13512.8015694907,0.0,1.0
2016-09-09,66.72,66.87,66.4286,66.72,10288,39.0954427387416,39.1833371693593,38.924693158195,39.0954427387416,17557.4264393685,0.0,1.0
2016-09-12,66.0354,66.72,65.8044,66.72,1995,38.6942925574025,39.0954427387416,38.5589351342513,39.0954427387416,3404.65258034023,0.0,1.0
2016-09-13,65.55,66.1237,65.51,65.8916,2145,38.4098661799237,38.7460330788928,38.3864276650923,38.6100310965837,3660.64149615528,0.0,1.0
2016-09-14,65.9,65.9,65.2928,65.67,1541,38.6149531846983,38.6149531846983,38.259156529558,38.4801817244179,2629.85946180666,0.0,1.0
2016-09-15,65.3947,66.55,65.3053,65.65,1327,38.3188661460909,38.9958290507082,38.2664810654428,38.4684624670022,2264.64860857718,0.0,1.0
2016-09-16,65.99,65.99,65.18,65.18,2981,38.6676898430689,38.6676898430689,38.1930599177335,38.1930599177335,5087.35305363118,0.0,1.0
2016-09-19,65.45,65.72,65.23,65.72,1588,38.3512698928453,38.5094798679571,38.2223580612727,38.5094798679571,2710.06932209537,0.0,1.0
2016-09-20,65.61,66.0199,65.61,66.0199,1925,38.4450239521708,38.6852101329054,38.4450239521708,38.6852101329054,3285.1910862932,0.0,1.0
2016-09-21,65.795,65.98,65.4839,65.4839,3689,38.5534270832659,38.6618302143611,38.3711340341649,38.3711340341649,6295.62073627824,0.0,1.0
2016-09-22,66.06,66.06,65.79,65.795,3091,38.7087072440238,38.7087072440238,38.550497268912,38.5534270832659,5275.07825856222,0.0,1.0
2016-09-23,66.12,66.2943,66.06,66.06,1460,38.7438650162709,38.8459983446486,38.7087072440238,38.7087072440238,2491.62544726653,0.0,1.0
2016-09-26,65.9175,66.3432,65.72,65.8,10113,38.625207534937,38.87465192903,38.5094798679571,38.5563568976198,17258.772704251,0.0,1.0
2016-09-27,65.9012,66.0714,65.5583,65.7,2465,38.6156563401432,38.7153872207508,38.4147296717512,38.4977606105414,4206.7511832274,0.0,1.0
2016-09-28,65.777,66.2599,65.61,65.61,1905,38.5428797515918,38.8258412218936,38.4450239521708,38.4450239521708,3251.05923085119,0.0,1.0
2016-09-29,66.05,66.47,65.78,66.3,12203,38.702847615316,38.9489520210455,38.5446376402042,38.8493383330121,20825.5515979407,0.0,1.0
2016-09-30,66.64,66.64,66.0,66.05,2911,39.0485657090788,39.0485657090788,38.6735494717768,38.702847615316,4967.89155958416,0.0,1.0
2016-10-03,66.5,66.8261,66.13,66.8261,1842,39.1412861299003,39.333225579629,38.9235075454181,39.333225579629,3129.50881566528,0.298236,1.0
2016-10-04,66.3743,66.7315,65.92,66.55,2528,39.0673002702532,39.2775448928939,38.7999034839553,39.1707156683438,4295.00449837233,0.0,1.0
2016-10-05,66.6754,66.9999,66.35,66.38,11421,39.2445249507602,39.4355226552587,39.0529975145697,39.0706552376358,19403.9740411038,0.0,1.0
2016-10-06,66.7294,66.8233,66.5,66.5,6024,39.2763088522792,39.3315775254762,39.1412861299003,39.1412861299003,10234.6151496024,0.0,1.0
2016-10-07,66.4,66.8294,66.39,66.48,2175,39.0824270530132,39.3351679291663,39.0765411453245,39.1295143145229,3695.26692403474,0.0,1.0
2016-10-10,66.9,66.9,66.5975,66.5975,1404,39.3767224374486,39.3767224374486,39.1986737298652,39.1986737298652,2385.35851096311,0.0,1.0
2016-10-11,66.7858,66.95,66.7858,66.84,1476,39.3095053716435,39.4061519758921,39.3095053716435,39.3414069913163,2507.6845884484,0.0,1.0
2016-10-12,66.6775,66.8988,66.6775,66.8988,886,39.2457609913748,39.3760161285259,39.2457609913748,39.3760161285259,1505.2903423884,0.0,1.0
2016-10-13,66.848,66.848,66.4796,66.4796,728,39.3461157174673,39.3461157174673,39.1292788782153,39.1292788782153,1236.85256124013,0.0,1.0
2016-10-14,66.85,66.85,66.514,66.6773,1916,39.347292899005,39.347292899005,39.1495264006645,39.2456432732211,3255.23283974738,0.0,1.0
2016-10-17,66.6793,67.0,66.5881,66.9,6962,39.2468204547588,39.4355815143356,39.1931409766378,39.3767224374486,11828.252103508,0.0,1.0
2016-10-18,66.79,67.0,66.67,66.67,5896,39.3119774528728,39.4355815143356,39.2413465606083,39.2413465606083,10017.1465674063,0.0,1.0
2016-10-19,66.8945,67.11,66.68,66.68,4252,39.3734851882198,39.5003264989114,39.247232468297,39.247232468297,7224.0344648256,0.0,1.0
2016-10-20,67.22,67.31,66.892,66.892,6743,39.5650714834872,39.6180446526855,39.3720137112976,39.3720137112976,11456.1769511569,0.0,1.0
2016-10-21,67.2198,67.41,67.1218,67.22,5470,39.5649537653334,39.6769037295726,39.5072718699841,39.5650714834872,9293.38394228505,0.0,1.0
2016-10-24,67.31,67.33,66.7,67.03,2319,39.6180446526855,39.629816468063,39.2590042836744,39.4532392374018,3939.91907900531,0.0,1.0
2016-10-25,67.24,67.49,66.7539,66.8,2990,39.5768432988646,39.7239909910823,39.2907293261166,39.3178633605615,5079.93016223625,0.0,1.0
2016-10-26,67.24,67.24,67.24,67.24,611,39.5768432988646,39.5768432988646,39.5768432988646,39.5768432988646,1038.07268532654,0.0,1.0
2016-10-27,67.09,67.25,67.06,67.19,8136,39.488554683534,39.5827292065533,39.4708969604679,39.5474137604211,13822.8467558375,0.0,1.0
2016-10-28,66.4,67.14,66.4,66.7,9637,39.0824270530132,39.5179842219775,39.0824270530132,39.2590042836744,16373.0056767461,0.0,1.0
2016-10-31,66.25,66.86,66.25,66.54,4865,38.9941384376826,39.3531788066937,38.9941384376826,39.1648297606551,8265.50509674896,0.0,1.0
2016-11-01,65.4381,66.32,65.34,65.9406,9111,38.6983957085466,39.219928503285,38.6403819120121,38.9955611800922,15406.4921344615,0.309441,1.0
2016-11-02,64.681,65.4381,64.681,65.4381,6465,38.2506663980847,38.6983957085466,38.2506663980847,38.6983957085466,10932.1667928101,0.0,1.0
2016-11-03,64.6148,64.7935,64.57,64.67,3607,38.2115174344701,38.3171959812665,38.1850238760119,38.2441612832847,6099.3543111626,0.0,1.0
2016-11-04,64.96,65.51,64.32,64.32,2982,38.4156597643756,38.7409155043757,38.0371803578301,38.0371803578301,5042.49363900385,0.0,1.0
2016-11-07,65.62,65.73,64.7,65.73,11864,38.8059666523758,38.8710178003758,38.2619025054665,38.8710178003758,20061.7520231863,0.0,1.0
2016-11-08,65.78,65.78,65.18,65.62,11587,38.9005865040121,38.9005865040121,38.5457620603757,38.8059666523758,19593.3513732856,0.0,1.0
2016-11-09,66.39,66.39,64.15,64.15,34475,39.2613246883759,39.2613246883759,37.9366467654664,37.9366467654664,58296.4346762768,0.0,1.0
2016-11-10,65.4981,65.9297,65.4,65.9297,4953,38.7338781529103,38.9891152026994,38.6758643563757,38.9891152026994,8375.40945472368,0.0,1.0
2016-11-11,65.1601,65.4981,64.9101,65.02,3351,38.5339937163284,38.7338781529103,38.3861501981465,38.4511422087393,5666.46417984637,0.0,1.0
2016-11-14,65.17,65.65,64.96,64.96,6279,38.5398483196484,38.8237078745576,38.4156597643756,38.4156597643756,10617.6450567757,0.0,1.0
2016-11-15,65.81,65.88,63.97,63.97,11028,38.918327726194,38.9597239112849,37.8301994323755,37.8301994323755,18648.0951881068,0.0,1.0
2016-11-16,65.87,65.87,65.26,65.26,3693,38.9538101705576,38.9538101705576,38.5930719861939,38.5930719861939,6244.77833965164,0.0,1.0
2016-11-17,66.33,66.35,65.5701,66.2216,16222,39.2258422440122,39.2376697254668,38.7764570861467,39.1617372945286,27431.0301180149,0.0,1.0
2016-11-18,65.926,66.7105,65.7,65.7,16492,38.9869271186304,39.450860078685,38.853276578194,38.853276578194,27887.5939283874,0.0,1.0
2016-11-21,66.475,66.701,65.75,65.75,8720,39.3115914845577,39.4452420249941,38.8828452818303,38.8828452818303,14745.3200979589,0.0,1.0
2016-11-22,66.9019,67.0,66.25,66.77,9918,39.5640490762051,39.6220628727396,39.1785323181941,39.4860468360123,16771.1106343528,0.0,1.0
2016-11-23,67.08,67.18,66.37,66.9019,11421,39.6693727985578,39.7285102058306,39.2494972069214,39.5640490762051,19312.6491787602,0.0,1.0
2016-11-25,67.0114,67.44,66.91,67.29,1679,39.6288045371687,39.8822674647397,39.5688392061942,39.7935613538306,2839.15050968728,0.0,1.0
2016-11-28,67.2,67.62,66.992,67.62,3460,39.7403376872851,39.9887147978307,39.6173318801578,39.9887147978307,5850.78068107086,0.0,1.0
2016-11-29,66.9761,67.5192,66.85,66.97,4950,39.6079290324015,39.9291042912997,39.5333567618305,39.6043216505578,8370.33652349732,0.0,1.0
2016-11-30,67.2141,67.26,66.94,67.0,9388,39.7486760617106,39.7758201316488,39.586580428376,39.6220628727396,15874.8927843622,0.0,1.0
2016-12-01,67.54,67.54,66.9105,66.9137,15541,40.1190625140709,40.1190625140709,39.7451366945179,39.7470375088508,26163.1023813645,0.300415,1.0
2016-12-02,66.99,67.05,66.8,67.05,9716,39.7923600506013,39.8280003193434,39.6794991995845,39.8280003193434,16356.7790191968,0.0,1.0
2016-12-05,67.0192,67.42,66.55,67.24,23456,39.8097049813891,40.0477819765866,39.5309980798256,39.9408611703602,39487.9177309881,0.0,1.0
2016-12-06,67.4019,67.49,66.961,67.0192,7141,40.0370304955161,40.0893622901191,39.7751339207092,39.8097049813891,12021.7948719724,0.0,1.0
2016-12-07,67.98,67.98,67.2,67.4019,16283,40.3804244848466,40.3804244848466,39.9171009911988,40.0370304955161,27412.2512113608,0.0,1.0
2016-12-08,67.9302,68.02,67.61,67.7644,11592,40.3508430617906,40.404184664008,40.1606428276034,40.2523571191665,19515.004362961,0.0,1.0
2016-12-09,68.2885,68.73,67.81,67.93,47192,40.5636748666291,40.8259278441234,40.2794437234105,40.3507242608948,79447.212378956,0.0,1.0
2016-12-12,68.35,68.58,68.2865,68.56,17414,40.6002061420898,40.736827172268,40.562486857671,40.7249470826873,29316.2772581611,0.0,1.0
2016-12-13,68.5084,68.64,68.37,68.37,6745,40.6942964515691,40.7724674410102,40.6120862316705,40.6120862316705,11355.133232244,0.0,1.0
2016-12-14,69.04,69.06,68.4,68.5084,45115,41.0100692326244,41.0219493222052,40.6299063660416,40.6942964515691,75950.6057483599,0.0,1.0
2016-12-15,68.97,69.9,68.827,69.04,31546,40.9684889190919,41.5209130845951,40.8835462785898,41.0100692326244,53107.3436537241,0.0,1.0
2016-12-16,68.69,68.97,68.2801,68.97,16717,40.8021676649619,40.9684889190919,40.5586852290052,40.9684889190919,28142.8854326794,0.0,1.0
2016-12-19,68.7318,68.9,68.69,68.69,8848,40.8269970521856,40.9269086055594,40.8021676649619,40.8021676649619,14895.5105765596,0.0,1.0
2016-12-20,68.71,69.16,68.67,68.67,26978,40.8140477545427,41.0813497701087,40.7902875753812,40.7902875753812,45417.1659509974,0.0,1.0
2016-12-21,68.635,68.65,68.24,68.4475,34877,40.925432504429,40.9343766508203,40.689903316125,40.8136306745379,58491.3279716944,0.262515,1.0
2016-12-22,68.67,68.9,67.91,68.9,8944,40.9463021793421,41.0834457573419,40.4931320955165,41.0834457573419,14999.7544908918,0.0,1.0
2016-12-23,68.6178,68.72,68.0,68.0,7224,40.9151765499004,40.9761160006464,40.5467969738643,40.5467969738643,12115.1863195665,0.0,1.0
2016-12-27,68.79,68.81,68.5365,68.79,7681,41.0178553504724,41.0297808789941,40.8666992764595,41.0178553504724,12881.6093743896,0.0,1.0
2016-12-28,68.8,68.846,68.5953,68.6,6652,41.0238181147333,41.0512468303332,40.9017603303134,40.904562829516,11155.899695149,0.0,1.0
2016-12-29,68.65,68.8,68.4097,68.8,10367,40.9343766508203,41.0238181147333,40.7910914256318,41.0238181147333,17386.2315303081,0.0,1.0
2016-12-30,68.4621,68.55,68.2189,68.51,8223,40.8223363103587,40.8747490082117,40.6773218835346,40.8508979511683,13790.5837632607,0.0,1.0
2017-01-03,68.83,68.83,68.4801,68.76,12965,41.0417064075158,41.0417064075158,40.8330692860283,40.9999670576898,21743.271128624,0.0,1.0
2017-01-04,68.84,69.0399,68.18,68.95,31175,41.0476691717767,41.1668648293514,40.6541267305598,41.1132595786462,52282.798105272,0.0,1.0
2017-01-05,68.9,69.06,68.7697,68.88,13602,41.0834457573419,41.1788499855157,41.0057509390229,41.0715202288202,22811.5675967253,0.0,1.0
2017-01-06,69.2203,69.3,69.035,69.1,21875,41.2744330966173,41.3219563277764,41.1639430748635,41.2027010425591,36686.0050858966,0.0,1.0
2017-01-09,69.21,69.232,68.95,69.22,12868,41.2682914494286,41.2814095308025,41.1132595786462,41.2742542136895,21580.5949003574,0.0,1.0
2017-01-10,69.18,69.23,68.962,69.23,7895,41.250403156646,41.2802169779503,41.1204148957592,41.2802169779503,13240.503321287,0.0,1.0
2017-01-11,69.0,69.1999,68.9,69.01,23679,41.1430733999505,41.2622690575252,41.0834457573419,41.1490361642114,39711.4475167518,0.0,1.0
2017-01-12,69.0482,69.13,68.7527,69.13,9206,41.1718139236879,41.2205893353417,40.9956142397794,41.2205893353417,15439.1480146635,0.0,1.0
2017-01-13,68.959,69.01,68.84,69.01,8290,41.118626066481,41.1490361642114,41.0476691717767,41.1490361642114,13902.9477559809,0.0,1.0
2017-01-17,68.72,69.07,68.41,69.07,23590,40.9761160006464,41.1848127497765,40.7912703085596,41.1848127497765,39562.1878846308,0.0,1.0
2017-01-18,68.88,68.95,68.7,68.815,4094,41.0715202288202,41.1132595786462,40.9641904721246,41.0327622611246,6865.94307756162,0.0,1.0
2017-01-19,68.85,68.9435,68.74,68.74,9720,41.0536319360376,41.1093837818766,40.9880415291681,40.9880415291681,16301.1643170247,0.0,1.0
2017-01-20,68.9,69.05,68.9,69.0,4994,41.0834457573419,41.1728872212548,41.0834457573419,41.1430733999505,8375.31014395279,0.0,1.0
2017-01-23,68.55,69.2,68.55,69.2,14726,40.8747490082117,41.2623286851678,40.8747490082117,41.2623286851678,24696.599355196,0.0,1.0
2017-01-24,68.991,69.1099,68.41,68.73,10596,41.1377069121157,41.2086041791774,40.7912703085596,40.9820787649072,17770.2815949788,0.0,1.0
2017-01-25,69.0078,69.14,68.8701,69.07,15626,41.147724356074,41.2265520996026,41.0656170922019,41.1848127497765,26205.9664215872,0.0,1.0
2017-01-26,69.0,69.365,69.0,69.1,14045,41.1430733999505,41.360714295472,41.1430733999505,41.2027010425591,23554.5116082934,0.0,1.0
2017-01-27,69.27,69.27,69.0,69.06,16689,41.3040680349938,41.3040680349938,41.1430733999505,41.1788499855157,27988.696634447,0.0,1.0
2017-01-30,69.37,69.41,69.0,69.0,18626,41.3636956776024,41.3875467346459,41.1430733999505,41.1430733999505,31237.1899762244,0.0,1.0
2017-01-31,69.085,69.23,68.85,69.23,11118,41.1937568961678,41.2802169779503,41.0536319360376,41.2802169779503,18645.7144934856,0.0,1.0
2017-02-01,69.03,69.03,68.8412,68.9,14849,41.3272882315784,41.3272882315784,41.2142563321417,41.249459063534,24802.6549493458,0.278942,1.0
2017-02-02,69.04,69.09,68.8104,69.0,6137,41.3332750906588,41.3632093860605,41.1958168061742,41.3093276543374,10250.7841217681,0.0,1.0
2017-02-03,69.28,69.28,68.9487,69.1,13598,41.4769597085869,41.4769597085869,41.2786150672553,41.3691962451408,22713.0784565428,0.0,1.0
2017-02-06,69.338,69.338,69.22,69.22,17448,41.5116834912529,41.5116834912529,41.4410385541049,41.4410385541049,29143.8294535784,0.0,1.0
2017-02-07,69.21,69.3233,69.073,69.16,58559,41.4350516950245,41.5028828084048,41.3530317256239,41.4051173996228,97812.5578273785,0.0,1.0
2017-02-08,69.065,69.4206,68.87,69.26,20692,41.3482422383596,41.5611349472565,41.231498486293,41.4649859904262,34562.3635404313,0.0,1.0
2017-02-09,69.1,69.1,68.873,68.98,9833,41.3691962451408,41.3691962451408,41.2332945440171,41.2973539361768,16424.3050789223,0.0,1.0
2017-02-10,69.11,69.2399,69.05,69.155,14300,41.3751831042212,41.4529524036748,41.3392619497391,41.4021239700827,23885.6465604179,0.0,1.0
2017-02-13,69.3,69.35,69.1716,69.35,22727,41.4889334267476,41.5188677221493,41.412062156156,41.5188677221493,37961.4747817215,0.0,1.0
2017-02-14,69.42,69.498,69.3,69.32,7925,41.5607757357117,41.6074732365383,41.4889334267476,41.5009071449083,13237.3251042875,0.0,1.0
2017-02-15,69.33,69.4999,69.231,69.3,22266,41.5068940039886,41.6086107397636,41.4476240990932,41.4889334267476,37191.4549870115,0.0,1.0
2017-02-16,69.295,69.482,69.25,69.45,23658,41.4859399972074,41.5978942620098,41.4589991313459,41.5787363129527,39516.5472955501,0.0,1.0
2017-02-17,69.43,69.5,69.1,69.3,10041,41.566762594792,41.6086706083544,41.3691962451408,41.4889334267476,16771.7326652557,0.0,1.0
2017-02-21,69.4979,69.5,69.1,69.48,9119,41.6074133679475,41.6086706083544,41.3691962451408,41.5966968901937,15231.6930758357,0.0,1.0
2017-02-22,69.63,69.672,69.2457,69.47,47554,41.6864997763988,41.7116445845362,41.4564247819414,41.5907100311133,79430.6319254623,0.0,1.0
2017-02-23,69.68,69.69,69.5066,69.68,17375,41.7164340718005,41.7224209308808,41.6126219353474,41.7164340718005,29021.8957333748,0.0,1.0
2017-02-24,69.572,69.68,69.3901,69.68,5407,41.6517759937328,41.7164340718005,41.5428750270614,41.7164340718005,9031.44691973283,0.0,1.0
2017-02-27,69.54,69.65,69.3343,69.65,12560,41.6326180446757,41.6984734945595,41.5094683533932,41.6984734945595,20979.2811747447,0.0,1.0
2017-02-28,69.53,69.8,69.0,69.6,12234,41.6266311855954,41.7882763807645,41.3093276543374,41.6685391991577,20434.7552461645,0.0,1.0
2017-03-01,69.91,70.09,69.6456,70.09,17119,42.0178790120405,42.1260640817325,41.8589671652263,42.1260640817325,28482.8582055999,0.273511,1.0
2017-03-02,69.925,70.0,69.7863,69.9402,15817,42.0268944345148,42.0719715468865,41.9435318280355,42.0360300626222,26316.5703743194,0.0,1.0
2017-03-03,69.96,70.1846,69.9214,69.99,19690,42.0479304202883,42.1829213461373,42.024730733121,42.0659612652369,32760.5279553865,0.0,1.0
2017-03-06,69.87,70.0999,69.65,70.05,62483,41.9938378854423,42.1320142605656,41.8616116891521,42.1020229551343,103960.186299462,0.0,1.0
2017-03-07,69.4,69.61,69.2131,69.58,22386,41.7113546479132,41.8375705625539,41.599022483883,41.8195397176052,37246.1746475003,0.0,1.0
2017-03-08,69.34,69.35,69.0,69.35,20492,41.6752929580159,41.6813032396654,41.470943381931,41.6813032396654,34094.908017358,0.0,1.0
2017-03-09,68.8803,69.1,68.5,69.04,23734,41.3990003105858,41.5310461984265,41.1704292994532,41.4949845085292,39488.9979935573,0.0,1.0
2017-03-10,68.76,69.26,68.605,68.605,29610,41.3266966223417,41.6272107048194,41.2335372567736,41.2335372567736,49265.578098476,0.0,1.0
2017-03-13,69.02,69.13,68.62,69.08,20250,41.4829639452301,41.5490770433752,41.2425526792479,41.5190256351274,33692.2646570125,0.0,1.0
2017-03-14,68.34,68.635,68.33,68.52,15647,41.0742647930603,41.2515681017222,41.0682545114108,41.1824498627523,26033.7217327543,0.0,1.0
2017-03-15,68.69,68.71,68.1497,68.26,50452,41.2846246507948,41.2966452140939,40.9598891332693,41.0261825398639,83942.8215543503,0.0,1.0
2017-03-16,69.0,69.0,68.75,68.82,19142,41.470943381931,41.470943381931,41.3206863406921,41.362758312239,31848.7570402239,0.0,1.0
2017-03-17,68.8047,68.999,68.7,68.97,13426,41.3535625813152,41.470342353766,41.2906349324443,41.4529125369823,22338.3874214839,0.0,1.0
2017-03-20,68.4857,69.2799,68.4857,68.8,18431,41.1618345966944,41.639171165302,41.1618345966944,41.3507377489399,30665.7841922665,0.0,1.0
2017-03-21,68.21,68.5285,68.14,68.5285,36188,40.9961311316161,41.1875586021544,40.9540591600692,41.1875586021544,60210.1567115046,0.0,1.0
2017-03-22,67.78,67.91,67.66,67.91,22826,40.7376890206852,40.8158226821295,40.6655656408906,40.8158226821295,37978.2534844923,0.0,1.0
2017-03-23,67.79,67.93,67.69,67.88,23127,40.7436993023348,40.8278432454286,40.6835964858392,40.7977918371808,38479.0619616162,0.0,1.0
2017-03-24,67.95,68.04,67.6,67.9,21693,40.8398638087277,40.8939563435737,40.6295039509932,40.8098124004799,36093.1504792381,0.0,1.0
2017-03-27,67.85,68.06,67.6401,67.65,10809,40.7797609922321,40.9059769068728,40.653605180408,40.659555359241,17984.1821569209,0.0,1.0
2017-03-28,68.29,68.47,67.72,67.72,33007,41.0442133848126,41.1523984545046,40.7016273307879,40.7016273307879,54917.559483161,0.0,1.0
2017-03-29,68.4,68.53,68.11,68.25,9698,41.1103264829577,41.1884601444019,40.9360283151206,41.0201722582143,16135.6830935164,0.0,1.0
2017-03-30,68.63,69.13,68.4,68.48,34016,41.2485629608974,41.5490770433752,41.1103264829577,41.1584087361541,56596.3493616266,0.0,1.0
2017-03-31,68.7,69.0,68.6,69.0,14682,41.2906349324443,41.470943381931,41.2305321159488,41.470943381931,24428.139737988,0.0,1.0
2017-04-03,68.29,68.52,68.27,68.3,18410,41.2417340788872,41.3806358044421,41.2296556679694,41.2477732843461,30484.1425337546,0.328638,1.0
2017-04-04,68.43,69.0,68.43,68.55,9894,41.3262829553119,41.6705176664697,41.3262829553119,41.3987534208188,16382.9498223231,0.0,1.0
2017-04-05,68.27,68.561,68.27,68.27,16736,41.2296556679694,41.4053965468236,41.2296556679694,41.2296556679694,27712.2547227005,0.0,1.0
2017-04-06,68.3775,68.6,68.27,68.27,9598,41.2945771266527,41.4289494481134,41.2296556679694,41.2296556679694,15892.8191221606,0.0,1.0
2017-04-07,68.46,68.49,68.2701,68.28,15096,41.3444005716887,41.3625181880654,41.229716060024,41.2356948734283,24996.6657082867,0.0,1.0
2017-04-10,68.18,68.69,68.17,68.46,16264,41.1753028188392,41.4833022972436,41.1692636133803,41.3444005716887,26930.6949575765,0.0,1.0
2017-04-11,68.42,68.57,68.3294,68.47,22365,41.320243749853,41.4108318317367,41.2655285483953,41.3504397771476,37033.0172605878,0.0,1.0
2017-04-12,68.2982,68.92,68.1,68.1,80502,41.2466862273635,41.6222040227985,41.1269891751679,41.1269891751679,133298.991974596,0.0,1.0
2017-04-13,68.12,68.293,68.12,68.16,12823,41.1390675860858,41.2435458405249,41.1390675860858,41.1632244079214,21232.9255681876,0.0,1.0
2017-04-17,68.4169,68.4169,68.035,68.34,12274,41.3183715961608,41.3183715961608,41.087734339685,41.2719301061818,20323.865587143,0.0,1.0
2017-04-18,67.8546,68.07,67.8082,67.93,9034,40.9787870732063,41.1088715587912,40.950765159877,41.0243226823665,14958.9214367158,0.0,1.0
2017-04-19,67.67,68.09,67.67,67.95,14434,40.8673033404349,41.120949969709,40.8673033404349,41.0364010932843,23900.4950207612,0.0,1.0
2017-04-20,68.0994,68.196,67.7,67.73,29775,41.1266268228404,41.1849655475735,40.8854209568116,40.9035385731883,49302.84323425,0.0,1.0
2017-04-21,68.14,68.769,67.77,68.19,16449,41.1511459970036,41.5310120203689,40.927695395024,41.1813420242981,27237.0266451781,0.0,1.0
2017-04-24,68.5001,68.58,67.75,67.75,16952,41.3686177855789,41.4168710371956,40.9156169841062,40.9156169841062,28069.9176660623,0.0,1.0
2017-04-25,68.82,68.8584,68.5,68.53,19437,41.5618119682094,41.5850025171716,41.3685573935243,41.386675009901,32184.6973616831,0.0,1.0
2017-04-26,68.76,69.0,68.5,68.54,15144,41.5255767354559,41.6705176664697,41.3685573935243,41.3927142153599,25076.1463623671,0.0,1.0
2017-04-27,68.6992,68.7604,68.52,68.6028,10132,41.4888583662658,41.5258183036743,41.3806358044421,41.4306404256419,16777.041398805,0.0,1.0
2017-04-28,68.7309,68.819,68.5102,68.55,4802,41.5080026475705,41.5612080476635,41.3747173830924,41.3987534208188,7951.37710196031,0.0,1.0
2017-05-01,68.9736,68.9736,68.2745,68.43,16890,41.831302453005,41.831302453005,41.4073103234816,41.501618399781,27849.0994945416,0.292635,1.0
2017-05-02,68.575,68.63,68.46,68.46,7983,41.5895584066196,41.6229149609377,41.5198128839545,41.5198128839545,13162.7804182905,0.0,1.0
2017-05-03,68.6,68.7503,68.5,68.5,4107,41.6047204767642,41.6958748424735,41.5440721961858,41.5440721961858,6771.83254139032,0.0,1.0
2017-05-04,68.6899,68.707,68.13,68.52,25441,41.6592432810041,41.669614136983,41.3196735580458,41.5562018523015,41948.427486124,0.0,1.0
2017-05-05,68.3612,68.6899,68.2072,68.6899,5568,41.459892382743,41.6592432810041,41.3664940306523,41.6592432810041,9180.8043804386,0.0,1.0
2017-05-08,68.58,68.77,68.3,68.44,11508,41.5925908206485,41.7078225537474,41.4227756350291,41.5076832278388,18974.9814673289,0.0,1.0
2017-05-09,68.69,68.7447,68.37,68.53,17450,41.6593039292847,41.6924785387611,41.4652294314339,41.5622666803593,28772.4562569421,0.0,1.0
2017-05-10,68.6293,68.8,68.35,68.6539,3022,41.6224904229736,41.7260170379209,41.4530997753183,41.6374098999959,4982.82881423949,0.0,1.0
2017-05-11,68.4,68.8,68.35,68.45,15079,41.4834239156074,41.7260170379209,41.4530997753183,41.5137480558966,24863.0296789931,0.0,1.0
2017-05-12,68.649,68.7399,68.35,68.35,2116,41.6344381342476,41.6895674212933,41.4530997753183,41.4530997753183,3488.96948078449,0.0,1.0
2017-05-15,68.86,68.89,68.4962,68.6974,4908,41.762406006268,41.7806004904415,41.5417675615238,41.6637919020475,8092.56248189522,0.0,1.0
2017-05-16,68.93,68.97,68.8,68.95,9999,41.8048598026728,41.8291191149042,41.7260170379209,41.8169894587885,16486.864762932,0.0,1.0
2017-05-17,68.5,68.8,68.34,68.8,16604,41.5440721961858,41.7260170379209,41.4470349472604,41.7260170379209,27377.5280051729,0.0,1.0
2017-05-18,68.39,68.8878,68.2652,68.2652,11187,41.4773590875496,41.7792662282687,41.4016700333878,41.4016700333878,18445.7001803101,0.0,1.0
2017-05-19,68.63,68.67,68.25,68.25,6655,41.6229149609377,41.647174273169,41.3924514947399,41.3924514947399,10973.1058103123,0.0,1.0
2017-05-22,68.948,68.96,68.25,68.25,10831,41.8157764931769,41.8230542868463,41.3924514947399,41.3924514947399,17858.7090956413,0.0,1.0
2017-05-23,68.93,68.97,68.62,68.62,7785,41.8048598026728,41.8291191149042,41.6168501328799,41.6168501328799,12836.3078487275,0.0,1.0
2017-05-24,69.0,69.0,68.79,68.81,4499,41.8473135990777,41.8473135990777,41.7199522098631,41.7320818659788,7418.18227507062,0.0,1.0
2017-05-25,68.9676,69.0,68.75,68.75,4857,41.8276635561703,41.8473135990777,41.6956928976317,41.6956928976317,8008.47106246233,0.0,1.0
2017-05-26,68.92,68.97,68.73,68.89,12010,41.798794974615,41.8291191149042,41.6835632415161,41.7806004904415,19802.7048507664,0.0,1.0
2017-05-30,68.89,68.91,68.59,68.63,7776,41.7806004904415,41.7927301465571,41.5986556487063,41.6229149609377,12821.4681864746,0.0,1.0
2017-05-31,68.89,68.99,68.5935,68.68,5789,41.7806004904415,41.8412487710198,41.6007783385266,41.6532391012269,9545.20053131447,0.0,1.0
2017-06-01,68.8251,69.0,68.4401,69.0,4545,41.9378341902549,42.0444076234919,41.7032385825007,42.0444076234919,7458.89923835618,0.324155,1.0
2017-06-02,68.5,69.0,68.5,69.0,7744,41.7397380030318,42.0444076234919,41.7397380030318,42.0444076234919,12708.8483392366,0.0,1.0
2017-06-05,68.7,68.74,68.5,68.7,5094,41.8616058512158,41.8859794208526,41.7397380030318,41.8616058512158,8359.8751859596,0.0,1.0
2017-06-06,68.341,68.94,68.33,68.5,7371,41.6428530637255,42.0078472690367,41.6361503320754,41.7397380030318,12096.7098538885,0.0,1.0
2017-06-07,68.346,68.9138,68.05,68.05,5121,41.6458997599301,41.9918825809245,41.4655353446177,41.4655353446177,8404.18547846467,0.0,1.0
2017-06-08,68.44,68.6,68.39,68.4,9155,41.7031776485766,41.8006719271238,41.6727106865306,41.6788040789398,15024.4714031135,0.0,1.0
2017-06-09,68.44,68.709,68.38,68.38,5745,41.7031776485766,41.8670899043841,41.6666172941214,41.6666172941214,9428.24557191555,0.0,1.0
2017-06-12,68.45,68.57,68.32,68.39,14538,41.7092710409858,41.7823917498962,41.6300569396661,41.6727106865306,23858.6308310719,0.0,1.0
2017-06-13,68.54,68.68,68.41,68.46,7864,41.7641115726686,41.8494190663974,41.684897471349,41.715364433395,12905.7829725925,0.0,1.0
2017-06-14,68.46,68.67,68.45,68.62,7973,41.715364433395,41.8433256739882,41.7092710409858,41.8128587119422,13084.6652645575,0.0,1.0
2017-06-15,68.46,68.77,68.45,68.5,9667,41.715364433395,41.9042595980802,41.7092710409858,41.7397380030318,15864.7258387655,0.0,1.0
2017-06-16,68.2,68.58,68.11,68.45,9140,41.5569362307557,41.7884851423054,41.5020956990729,41.7092710409858,14999.854573944,0.0,1.0
2017-06-19,68.65,68.68,68.44,68.44,8749,41.8311388891698,41.8494190663974,41.7031776485766,41.7031776485766,14358.1758935926,0.0,1.0
2017-06-20,68.52,68.7,68.3,68.34,19691,41.7519247878502,41.8616058512158,41.6178701548477,41.6422437244846,32315.3322117649,0.0,1.0
2017-06-21,68.25,68.53,68.12,68.53,11491,41.5874031928017,41.7580181802594,41.5081890914821,41.7580181802594,18858.1322657758,0.0,1.0
2017-06-22,68.1,68.11,67.69,68.11,20969,41.4960023066637,41.5020956990729,41.2461732178864,41.5020956990729,34412.6860570056,0.0,1.0
2017-06-23,68.24,68.25,67.82,67.86,15599,41.5813098003925,41.5874031928017,41.3253873192061,41.3497608888429,25599.8612143274,0.0,1.0
2017-06-26,68.22,68.33,67.93,67.94,4763,41.5691230155741,41.6361503320754,41.3924146357073,41.3985080281165,7816.66382228614,0.0,1.0
2017-06-27,67.95,68.51,67.11,67.11,5526,41.4046014205257,41.745831395441,40.8927564581527,40.8927564581527,9068.83986604097,0.0,1.0
2017-06-28,68.5,68.51,68.21,68.21,12283,41.7397380030318,41.745831395441,41.5630296231649,41.5630296231649,20157.9008459249,0.0,1.0
2017-06-29,68.3,68.61,67.49,67.49,6807,41.6178701548477,41.806765319533,41.1243053697024,41.1243053697024,11171.1170771156,0.0,1.0
2017-06-30,68.59,68.59,68.25,68.25,10784,41.7945785347146,41.7945785347146,41.5874031928017,41.5874031928017,17697.8590509203,0.0,1.0
2017-07-03,68.58,68.61,68.21,68.56,4497,41.972102819825,41.9904633197462,41.7456566541304,41.9598624865442,7347.83914267762,0.301339,1.0
2017-07-05,68.72,68.74,68.26,68.61,128122,42.0577851527906,42.0700254860713,41.7762574873324,41.9904633197462,209343.973012706,0.0,1.0
2017-07-06,68.69,68.9999,66.83,66.83,12538,42.0394246528694,42.2290886170552,40.901073657756,40.901073657756,20486.3702848325,0.0,1.0
2017-07-07,68.62,68.78,67.53,67.55,13899,41.9965834863866,42.0945061526329,41.3294853225836,41.3417256558644,22710.1659426454,0.0,1.0
2017-07-10,68.39,68.4,67.8,68.29,3914,41.8558196536575,41.8619398202979,41.4947298218743,41.7946179872536,6395.25070145435,0.0,1.0
2017-07-11,68.55,68.55,67.8,67.8,38540,41.9537423199038,41.9537423199038,41.4947298218743,41.4947298218743,62972.1415518781,0.0,1.0
2017-07-12,68.63,68.8,68.36,68.5,13438,42.002703653027,42.1067464859137,41.8374591537364,41.9231414867019,21956.9184788307,0.0,1.0
2017-07-13,68.95,68.97,68.5,68.5,10519,42.1985489855196,42.2107893188004,41.9231414867019,41.9231414867019,17187.4405029633,0.0,1.0
2017-07-14,68.71,68.98,68.29,68.5,6295,42.0516649861502,42.2169094854408,41.7946179872536,41.9231414867019,10285.6676457984,0.0,1.0
2017-07-17,68.68,68.99,68.64,68.8,18479,42.033304486229,42.2230296520812,42.0088238196674,42.1067464859137,30193.6223076584,0.0,1.0
2017-07-18,68.8,68.9899,68.7,68.98,22628,42.1067464859137,42.2229684504148,42.0455448195098,42.2169094854408,36972.84948199,0.0,1.0
2017-07-19,68.8,68.98,68.64,68.98,10981,42.1067464859137,42.2169094854408,42.0088238196674,42.2169094854408,17942.3219092157,0.0,1.0
2017-07-20,69.0,69.0,68.65,68.65,4424,42.2291498187216,42.2291498187216,42.0149439863078,42.0149439863078,7228.56134471999,0.0,1.0
2017-07-21,68.98,69.0,68.78,69.0,17856,42.2169094854408,42.2291498187216,42.0945061526329,42.2291498187216,29175.6761689241,0.0,1.0
2017-07-24,68.87,69.0,68.62,68.62,5550,42.1495876523965,42.2291498187216,41.9965834863866,41.9965834863866,9068.38052965549,0.0,1.0
2017-07-25,69.09,69.1,68.77,68.77,10308,42.2842313184851,42.2903514851255,42.0883859859925,42.0883859859925,16842.6786485926,0.0,1.0
2017-07-26,69.96,70.22,68.83,68.83,134710,42.8166858161995,42.9758101488497,42.1251069858349,42.1251069858349,220108.385792773,0.0,1.0
2017-07-27,69.59,70.99,69.14,69.93,10900,42.5902396505049,43.4470629801601,42.3148321516871,42.7983253162783,17809.9725717558,0.0,1.0
2017-07-28,69.2,70.22,69.0,70.22,4912,42.3515531515295,42.9758101488497,42.2291498187216,42.9758101488497,8025.92525435456,0.0,1.0
2017-07-31,69.09,69.68,68.9,69.25,16926,42.2842313184851,42.6453211502684,42.1679481523177,42.3821539847315,27656.1097017926,0.0,1.0
2017-08-01,68.99,69.09,68.8,69.09,9397,42.4062080756782,42.4676752565387,42.2894204320432,42.4676752565387,15287.8330654569,0.299303,1.0
2017-08-02,68.83,68.93,68.77,68.77,5382,42.3078605863014,42.3693277671619,42.270980277785,42.270980277785,8755.89204621572,0.0,1.0
2017-08-03,68.72,68.79,68.68,68.7,8443,42.2402466873548,42.2832737139572,42.2156598150106,42.2279532511827,13735.7853114454,0.0,1.0
2017-08-04,68.67,68.72,68.52,68.58,25508,42.2095130969245,42.2402466873548,42.1173123256337,42.15419263415,41498.5682487683,0.0,1.0
2017-08-07,68.65,68.69,68.57,68.57,6295,42.1972196607524,42.2218065330966,42.148045916064,42.148045916064,10241.2375382624,0.0,1.0
2017-08-08,68.5,68.71,68.5,68.55,6624,42.1050188894616,42.2340999692687,42.1050188894616,42.1357524798919,10776.4825184194,0.0,1.0
2017-08-09,67.81,68.35,67.44,68.35,168523,41.680895341524,42.0128181181708,41.45346677234,42.0128181181708,274167.446173246,0.0,1.0
2017-08-10,66.9,67.93,66.89,67.93,71873,41.1215439956932,41.7546559585566,41.1153972776071,41.7546559585566,116929.065224389,0.0,1.0
2017-08-11,67.15,67.47,66.85,66.85,6707,41.2752119478445,41.4719069265982,41.0908104052629,41.0908104052629,10911.5139267872,0.0,1.0
2017-08-14,67.38,67.6,67.28,67.51,7223,41.4165864638237,41.5518142617169,41.3551192829632,41.4964937989424,11750.9862968815,0.0,1.0
2017-08-15,67.57,67.57,67.34,67.53,20703,41.5333741074587,41.5333741074587,41.3919995914795,41.5087872351145,33681.388523375,0.0,1.0
2017-08-16,67.47,67.8,67.45,67.45,18494,41.4719069265982,41.6747486234379,41.4596134904261,41.4596134904261,30087.6007994637,0.0,1.0
2017-08-17,67.13,67.6,67.0,67.45,21786,41.2629185116724,41.5518142617169,41.1830111765537,41.4596134904261,35443.30436991,0.0,1.0
2017-08-18,67.19,67.48,67.01,67.05,12563,41.2997988201887,41.4780536446842,41.1891578946397,41.213744766984,20438.5491966942,0.0,1.0
2017-08-21,67.14,67.35,67.11,67.13,33135,41.2690652297584,41.3981463095655,41.2506250755003,41.2629185116724,53906.8158586694,0.0,1.0
2017-08-22,67.58,67.69,67.22,67.22,16485,41.5395208255448,41.6071347244913,41.3182389744469,41.3182389744469,26819.1899631858,0.0,1.0
2017-08-23,67.45,67.58,66.76,67.08,20675,41.4596134904261,41.5395208255448,41.0354899424884,41.2321849212421,33635.8357591063,0.0,1.0
2017-08-24,67.61,67.72,67.3,67.3,22449,41.5579609798029,41.6255748787495,41.3674127191353,41.3674127191353,36521.9287524149,0.0,1.0
2017-08-25,67.86,67.86,67.55,67.61,7760,41.7116289319542,41.7116289319542,41.5210806712866,41.5579609798029,12624.6232401773,0.0,1.0
2017-08-28,67.83,67.89,67.63,67.85,19140,41.6931887776961,41.7300690862124,41.570254415975,41.7054822138682,31138.5681465197,0.0,1.0
2017-08-29,67.78,67.88,67.47,67.47,16087,41.6624551872658,41.7239223681263,41.4719069265982,41.4719069265982,26171.6899567953,0.0,1.0
2017-08-30,67.64,68.02,67.56,67.61,11834,41.5764011340611,41.8099764213311,41.5272273893727,41.5579609798029,19252.5504412703,0.0,1.0
2017-08-31,67.97,68.12,67.72,67.72,4861,41.7792428309008,41.8714436021916,41.6255748787495,41.6255748787495,7908.28525393064,0.0,1.0
2017-09-01,67.95,67.95,67.65,67.65,13224,41.9677940228623,41.9677940228623,41.7825057490307,41.7825057490307,21410.960974277,0.326751,1.0
2017-09-05,67.3,67.65,67.23,67.59,7267,41.5663360962271,41.7825057490307,41.5231021656664,41.7454480942643,11765.9901240223,0.0,1.0
2017-09-06,67.42,67.65,67.31,67.31,13551,41.6404514057598,41.7825057490307,41.5725123720215,41.5725123720215,21940.4062433777,0.0,1.0
2017-09-07,67.27,67.72,67.27,67.62,6991,41.5478072688439,41.8257396795914,41.5478072688439,41.7639769216475,11319.1188877171,0.0,1.0
2017-09-08,67.05,67.68,67.03,67.35,39042,41.4119292013674,41.8010345764138,41.3995766497787,41.597217475199,63212.8507530039,0.0,1.0
2017-09-11,67.21,67.69,67.19,67.2,5245,41.5107496140776,41.8072108522082,41.4983970624888,41.5045733382832,8492.17258848177,0.0,1.0
2017-09-12,67.64,67.65,67.36,67.6,10264,41.7763294732363,41.7825057490307,41.6033937509934,41.7516243700587,16618.4288747716,0.0,1.0
2017-09-13,67.53,67.94,67.36,67.36,6815,41.708390439498,41.9616177470679,41.6033937509934,41.6033937509934,11034.1575196384,0.0,1.0
2017-09-14,67.62,67.93,67.52,67.53,3910,41.7639769216475,41.9554414712735,41.7022141637036,41.708390439498,6330.67584765752,0.0,1.0
2017-09-15,67.74,67.93,67.74,67.78,1922,41.8380922311801,41.9554414712735,41.8380922311801,41.8627973343577,3111.90766731401,0.0,1.0
2017-09-18,67.87,67.96,67.72,67.72,5069,41.9183838165072,41.9739702986567,41.8257396795914,41.8257396795914,8207.21122040306,0.0,1.0
2017-09-19,67.95,67.99,67.65,67.98,7922,41.9677940228623,41.9924991260398,41.7825057490307,41.9863228502455,12826.4997609061,0.0,1.0
2017-09-20,67.87,68.12,67.7,67.95,10937,41.9183838165072,42.0727907113669,41.8133871280026,41.9677940228623,17708.0822879361,0.0,1.0
2017-09-21,67.9,68.07,67.9,67.91,16557,41.9369126438904,42.0419093323949,41.9369126438904,41.9430889196847,26807.4168822674,0.0,1.0
2017-09-22,67.76,68.02,67.56,67.9,4724,41.8504447827689,42.011027953423,41.7269192668812,41.9369126438904,7648.62217502152,0.0,1.0
2017-09-25,68.13,68.13,67.88,68.02,5292,42.0789669871613,42.0789669871613,41.9245600923016,42.011027953423,8568.27022654823,0.0,1.0
2017-09-26,68.16,68.18,67.81,67.95,36161,42.0974958145444,42.1098483661332,41.8813261617409,41.9677940228623,58548.2274493974,0.0,1.0
2017-09-27,68.52,68.52,67.66,67.66,10518,42.3198417431424,42.3198417431424,41.7886820248251,41.7886820248251,17029.6799400669,0.0,1.0
2017-09-28,68.54,68.54,68.1,68.51,55855,42.3321942947312,42.3321942947312,42.0604381597781,42.313665467348,90434.7568979311,0.0,1.0
2017-09-29,68.35,68.56,68.07,68.07,6908,42.2148450546378,42.3445468463199,42.0419093323949,42.0419093323949,11184.733697089,0.0,1.0
2017-10-02,68.35,68.415,68.12,68.31,5082,42.4174201067903,42.4577585458092,42.2746840918004,42.3925964520095,8188.96338168371,0.327989,1.0
2017-10-03,68.12,68.21,68.02,68.19,5038,42.2746840918004,42.3305373150573,42.2126249548482,42.3181254876669,8118.06326582497,0.0,1.0
2017-10-04,68.43,68.49,67.97,68.0,5019,42.467067416352,42.5043028985233,42.1815953863722,42.2002131274578,8087.44730670416,0.0,1.0
2017-10-05,68.08,68.47,68.08,68.11,7751,42.2498604370195,42.4918910711329,42.2498604370195,42.2684781781052,12489.6999550237,0.0,1.0
2017-10-06,68.21,68.49,68.07,68.25,4018,42.3305373150573,42.5043028985233,42.2436545233243,42.3553609698382,6474.46967091797,0.0,1.0
2017-10-09,68.08,68.29,67.97,68.29,9776,42.2498604370195,42.380184624619,42.1815953863722,42.380184624619,15752.716650795,0.0,1.0
2017-10-10,68.38,68.38,68.11,68.29,4531,42.436037847876,42.436037847876,42.2684781781052,42.380184624619,7301.10056718001,0.0,1.0
2017-10-11,68.35,68.45,68.2,68.44,10076,42.4174201067903,42.4794792437425,42.3243314013621,42.4732733300472,16236.1265316499,0.0,1.0
2017-10-12,68.24,68.45,68.19,68.26,5341,42.349155056143,42.4794792437425,42.3181254876669,42.3615668835334,8606.30724548851,0.0,1.0
2017-10-13,68.04,68.24,67.92,68.07,17576,42.2250367822387,42.349155056143,42.1505658178961,42.2436545233243,28321.3735530249,0.0,1.0
2017-10-16,68.04,68.36,68.04,68.11,7217,42.2250367822387,42.4236260204855,42.2250367822387,42.2684781781052,11629.2303671018,0.0,1.0
2017-10-17,68.36,68.39,67.87,68.15,7377,42.4236260204855,42.4422437615712,42.11953624942,42.293301832886,11887.0489702245,0.0,1.0
2017-10-18,68.49,68.5,68.09,68.5,12230,42.5043028985233,42.5105088122185,42.2560663507147,42.5105088122185,19707.0094761889,0.0,1.0
2017-10-19,68.55,68.55,68.29,68.47,3451,42.5415383806946,42.5415383806946,42.380184624619,42.4918910711329,5560.82499610202,0.0,1.0
2017-10-20,68.42,68.58,68.23,68.23,4648,42.4608615026568,42.5601561217802,42.3429491424478,42.3429491424478,7489.63042071347,0.0,1.0
2017-10-23,68.55,68.58,68.32,68.32,10175,42.5415383806946,42.5601561217802,42.3988023657047,42.3988023657047,16395.6517923321,0.0,1.0
2017-10-24,68.68,68.73,68.35,68.6,9253,42.6222152587324,42.6532448272085,42.4174201067903,42.5725679491707,14909.9720918377,0.0,1.0
2017-10-25,68.33,68.77,68.32,68.5,6604,42.4050082793999,42.6780684819893,42.3988023657047,42.5105088122185,10641.4628438881,0.0,1.0
2017-10-26,68.45,68.54,68.23,68.23,4426,42.4794792437425,42.5353324669994,42.3429491424478,42.3429491424478,7131.90710888076,0.0,1.0
2017-10-27,68.35,68.68,68.33,68.33,6077,42.4174201067903,42.6222152587324,42.4050082793999,42.4050082793999,9792.27281985279,0.0,1.0
2017-10-30,68.23,68.56,68.23,68.23,4212,42.3429491424478,42.5477442943898,42.3429491424478,42.3429491424478,6787.0747272042,0.0,1.0
2017-10-31,68.34,68.55,68.33,68.38,2777,42.4112141930951,42.5415383806946,42.4050082793999,42.436037847876,4474.76413044779,0.0,1.0
2017-11-01,67.95,68.38,67.85,68.36,16446,42.374496284126,42.6426498294119,42.3121349945246,42.6301775714916,26372.1294173503,0.330834,1.0
2017-11-02,67.95,68.25,67.81,68.0,6482,42.374496284126,42.5615801529301,42.2871904786841,42.4056769289267,10394.2686904575,0.0,1.0
2017-11-03,67.88,68.01,67.76,68.0,5691,42.330843381405,42.4119130578868,42.2560098338834,42.4056769289267,9125.85361268033,0.0,1.0
2017-11-06,67.5,68.02,67.5,68.01,12482,42.0938704809199,42.418149186847,42.0938704809199,42.4119130578868,20015.6219985021,0.0,1.0
2017-11-07,67.77,67.91,67.59,67.65,27087,42.2622459628435,42.3495517682855,42.1499956415611,42.1874124153219,43435.5995091675,0.0,1.0
2017-11-08,67.32,67.9,67.32,67.49,8080,41.9816201596374,42.3433156393253,41.9816201596374,42.0876343519597,12956.7557881668,0.0,1.0
2017-11-09,67.0,67.46,66.91,67.3,9027,41.7820640329131,42.0689259650793,41.7259388722718,41.9691479017171,14475.3260519531,0.0,1.0
2017-11-10,67.22,67.64,67.01,67.05,5596,41.9192588700361,42.1811762863618,41.7883001618732,41.8132446777137,8973.51551863627,0.0,1.0
2017-11-13,67.13,67.59,67.0,67.06,8266,41.8631337093948,42.1499956415611,41.7820640329131,41.8194808066739,13255.0177407161,0.0,1.0
2017-11-14,66.85,67.6,66.76,67.6,4590,41.688522098511,42.1562317705212,41.6323969378698,42.1562317705212,7360.33528065413,0.0,1.0
2017-11-15,66.92,66.92,66.35,66.58,8631,41.732175001232,41.732175001232,41.3767156505042,41.5201466165873,13840.3167336222,0.0,1.0
2017-11-16,67.38,67.39,66.7274,67.13,10264,42.0190369333982,42.0252730623584,41.6120671574597,41.8631337093948,16458.928392295,0.0,1.0
2017-11-17,67.66,67.66,66.92,67.6,11096,42.193648544282,42.193648544282,41.732175001232,42.1562317705212,17793.0893843439,0.0,1.0
2017-11-20,67.55,67.55,67.05,67.18,11170,42.1250511257205,42.1250511257205,41.8132446777137,41.8943143541955,17911.7527418097,0.0,1.0
2017-11-21,67.7,67.7,67.46,67.56,4161,42.2185930601226,42.2185930601226,42.0689259650793,42.1312872546807,6672.40851912894,0.0,1.0
2017-11-22,67.63,67.82,67.13,67.55,34301,42.1749401574016,42.2934266076442,41.8631337093948,42.1250511257205,55003.6733032064,0.0,1.0
2017-11-24,67.72,67.75,67.19,67.75,541,42.2310653180429,42.2497737049233,41.9005504831556,42.2497737049233,867.525356608689,0.0,1.0
2017-11-27,67.29,67.83,67.05,67.3,10482,41.962911772757,42.2996627366044,41.8132446777137,41.9691479017171,16808.5042291539,0.0,1.0
2017-11-28,67.66,67.71,67.28,67.53,6007,42.193648544282,42.2248291890827,41.9566756437969,42.1125788678003,9632.57822023734,0.0,1.0
2017-11-29,67.92,68.03,67.39,67.59,5603,42.3557878972456,42.4243853158071,42.0252730623584,42.1499956415611,8984.740430829,0.0,1.0
2017-11-30,67.94,67.96,67.37,67.95,4820,42.3682601551659,42.3807324130861,42.0128008044381,42.374496284126,7729.15382412917,0.0,1.0
2017-12-01,67.63,67.85,67.05,67.58,15779,42.3816160725598,42.519483225243,42.0181481245769,42.3502826287682,25179.1665559191,0.331417,1.0
2017-12-04,67.6,67.84,67.25,67.42,22214,42.3628160062848,42.5132165364846,42.1434818997434,42.2500156086349,35447.747377729,0.0,1.0
2017-12-05,67.85,68.07,67.35,67.82,10573,42.519483225243,42.6573503779261,42.2061487873267,42.500683158968,16871.7490332551,0.0,1.0
2017-12-06,67.6,68.24,67.23,67.5,10257,42.3628160062848,42.7638840868177,42.1309485222267,42.3001491187015,16367.4954917334,0.0,1.0
2017-12-07,67.64,67.98,67.45,67.98,8227,42.3878827613181,42.6009501791012,42.2688156749099,42.6009501791012,13128.1452091734,0.0,1.0
2017-12-08,67.79,68.19,67.22,67.22,29351,42.481883092693,42.7325506430261,42.1246818334684,42.1246818334684,46836.5370164637,0.0,1.0
2017-12-11,67.81,67.92,67.01,67.66,10772,42.4944164702097,42.5633500465512,41.9930813695436,42.4004161388348,17189.3011052893,0.0,1.0
2017-12-12,67.72,68.42,67.39,67.8,45255,42.4380162713847,42.8766844844676,42.23121554236,42.4881497814513,72215.1709543139,0.0,1.0
2017-12-13,67.59,68.16,67.4,67.4,23305,42.3565493175265,42.7137505767511,42.2374822311183,42.2374822311183,37188.6986872231,0.0,1.0
2017-12-14,67.31,68.0,66.92,67.78,19892,42.1810820322934,42.6134835566179,41.9366811707186,42.4756164039347,31742.441290978,0.0,1.0
2017-12-15,67.8,68.0,66.92,67.4,28417,42.4881497814513,42.6134835566179,41.9366811707186,42.2374822311183,45346.116738675,0.0,1.0
2017-12-18,67.4,68.0,67.15,68.0,33656,42.2374822311183,42.6134835566179,42.0808150121601,42.6134835566179,53706.1936501687,0.0,1.0
2017-12-19,67.51,67.57,66.95,67.2,50371,42.3064158074599,42.3440159400098,41.9554812369936,42.1121484559518,80378.9719619874,0.0,1.0
2017-12-20,67.72,67.92,67.26,67.26,12859,42.4380162713847,42.5633500465512,42.1497485885017,42.1497485885017,20519.60851401,0.0,1.0
2017-12-21,67.49,67.68,67.49,67.66,18669,42.2938824299432,42.4129495163514,42.2938824299432,42.4004161388348,29790.8524261647,0.0,1.0
2017-12-22,67.4,67.72,66.74,67.33,4675,42.2374822311183,42.4380162713847,41.8238807730688,42.19361540981,7460.08008422091,0.0,1.0
2017-12-26,67.61,67.64,67.02,67.06,7764,42.5766329200434,42.595525080783,42.2050870921655,42.2302766398182,12328.9232613997,0.331196,1.0
2017-12-27,67.37,67.65,67.32,67.44,4867,42.425495634127,42.6018224676961,42.394008699561,42.4695773425193,7728.60246177645,0.0,1.0
2017-12-28,67.58,67.7,67.12,67.5,19950,42.5577407593038,42.6333094022621,42.2680609612973,42.5073616639984,31679.8066801809,0.0,1.0
2017-12-29,67.25,67.64,67.25,67.3,7021,42.3499269911687,42.595525080783,42.3499269911687,42.3814139257347,11149.0688070952,0.0,1.0
2018-01-02,67.67,67.67,67.1,67.5,4830,42.6144172415225,42.6144172415225,42.255466187471,42.5073616639984,7669.84793309642,0.0,1.0
2018-01-03,67.93,67.93,67.4,67.4,20157,42.7781493012653,42.7781493012653,42.4443877948665,42.4443877948665,32008.5144487422,0.0,1.0
2018-01-04,68.33,68.4,68.1,68.15,19099,43.0300447777927,43.074126486185,42.8852048787895,42.9166918133554,30328.4525205401,0.0,1.0
2018-01-05,68.5,68.64,68.25,68.56,21785,43.1371003553169,43.2252637721014,42.9796656824872,43.174884676796,34593.7137106637,0.0,1.0
2018-01-08,68.55,68.64,68.13,68.22,19840,43.1685872898828,43.2252637721014,42.904097039529,42.9607735217477,31505.1310543754,0.0,1.0
2018-01-09,68.28,68.51,68.28,68.3,7161,42.9985578432268,43.14339774223,42.9985578432268,43.0111526170532,11371.3832399386,0.0,1.0
2018-01-10,68.45,68.52,68.05,68.29,626840,43.1056134207509,43.1496951291432,42.8537179442235,43.00485523014,995396.993453865,0.0,1.0
2018-01-11,68.46,68.65,68.4,68.62,11667,43.1119108076641,43.2315611590146,43.074126486185,43.2126689982751,18526.7320570261,0.0,1.0
2018-01-12,68.65,68.77,68.45,68.45,27148,43.2315611590146,43.3071298019728,43.1056134207509,43.1056134207509,43109.9444487996,0.0,1.0
2018-01-16,68.5,68.75,68.45,68.6,89567,43.1371003553169,43.2945350281465,43.1056134207509,43.2000742244487,142228.834332018,0.0,1.0
2018-01-17,68.71,68.75,68.44,68.49,18204,43.2693454804937,43.2945350281465,43.0993160338377,43.1308029684037,28907.2281105771,0.0,1.0
2018-01-18,68.71,68.73,68.41,68.56,27639,43.2693454804937,43.2819402543201,43.0804238730982,43.174884676796,43889.632923986,0.0,1.0
2018-01-19,68.7,68.75,68.31,68.64,21042,43.2630480935806,43.2945350281465,43.0174500039663,43.2252637721014,33413.8592563592,0.0,1.0
2018-01-22,68.75,68.75,68.57,68.75,15007,43.2945350281465,43.2945350281465,43.1811820637092,43.2945350281465,23830.5192405752,0.0,1.0
2018-01-23,68.85,68.87,68.44,68.58,9575,43.3575088972783,43.3701036711047,43.0993160338377,43.1874794506223,15204.7192462522,0.0,1.0
2018-01-24,68.76,69.0,68.75,69.0,11651,43.3008324150597,43.4519697009761,43.2945350281465,43.4519697009761,18501.3246932725,0.0,1.0
2018-01-25,68.76,69.64,68.73,69.64,47750,43.3008324150597,43.8550024634199,43.2819402543201,43.8550024634199,75825.1012019366,0.0,1.0
2018-01-26,68.99,69.11,68.41,68.6,14987,43.4456723140629,43.5212409570211,43.0804238730982,43.2000742244487,23798.7600358833,0.0,1.0
2018-01-29,68.85,69.24,68.85,68.96,19434,43.3575088972783,43.6031069868925,43.3575088972783,43.4267801533234,30860.4191991296,0.0,1.0
2018-01-30,68.56,69.04,68.42,68.82,18404,43.174884676796,43.4771592486289,43.0867212600114,43.3386167365388,29224.8201574962,0.0,1.0
2018-01-31,68.88,68.92,68.58,68.58,57136,43.3764010580179,43.4015906056706,43.1874794506223,43.1874794506223,90729.6959638503,0.0,1.0
2018-02-01,68.55,68.71,68.46,68.5,34248,43.3551114820805,43.4563050318563,43.2981901103316,43.3234884977755,54150.4869839938,0.296193,1.0
2018-02-02,67.95,68.51,67.95,68.34,36760,42.9756356704211,43.3298130946365,42.9756356704211,43.2222949479997,58122.281637807,0.0,1.0
2018-02-05,67.31,68.22,67.03,67.95,29977,42.5708614713178,43.1463997856678,42.3937727592101,42.9756356704211,47397.4873954445,0.0,1.0
2018-02-06,68.03,68.03,66.6,66.6,19878,43.026232445309,43.026232445309,42.1218150941876,42.1218150941876,31429.6712294975,0.0,1.0
2018-02-07,67.93,67.99,67.47,67.51,5775,42.9629864766992,43.0009340578651,42.6720550210937,42.6973534085376,9131.01676981324,0.0,1.0
2018-02-08,67.15,67.9,67.15,67.72,17556,42.469667921542,42.9440126861162,42.469667921542,42.8301699426184,27758.2909802323,0.0,1.0
2018-02-09,66.5,67.55,65.87,66.73,71397,42.0585691255777,42.7226517959816,41.6601195233354,42.2040348533805,112887.827586902,0.0,1.0
2018-02-12,67.02,67.22,66.66,66.66,30673,42.3874481623491,42.5139400995689,42.1597626753535,42.1597626753535,48497.9527931571,0.0,1.0
2018-02-13,67.01,67.23,66.67,66.67,10129,42.3811235654882,42.5202646964299,42.1660872722145,42.1660872722145,16015.2500192967,0.0,1.0
2018-02-14,67.39,67.39,66.36,66.51,17074,42.6214582462057,42.6214582462057,41.9700247695239,42.0648937224387,26996.1870697475,0.0,1.0
2018-02-15,67.91,67.92,67.45,67.46,22607,42.9503372829772,42.9566618798382,42.6594058273717,42.6657304242327,35744.5707558733,0.0,1.0
2018-02-16,68.28,68.46,68.01,68.16,158068,43.1843473668338,43.2981901103316,43.0135832515871,43.1084522045019,249925.81104257,0.0,1.0
2018-02-20,68.34,68.51,67.86,67.86,7891,43.2222949479997,43.3298130946365,42.9187142986722,42.9187142986722,12476.6845594106,0.0,1.0
2018-02-21,67.85,68.56,67.85,68.1,13718,42.9123897018112,43.3614360789415,42.9123897018112,43.070504623336,21689.9200083633,0.0,1.0
2018-02-22,67.8,68.35,67.725,68.35,16303,42.8807667175063,43.2286195448607,42.8333322410489,43.2286195448607,25777.1370386607,0.0,1.0
2018-02-23,68.11,68.11,67.77,67.9,6574,43.076829220197,43.076829220197,42.8617929269233,42.9440126861162,10394.3383973597,0.0,1.0
2018-02-26,68.22,68.22,67.86,67.86,7635,43.1463997856678,43.1463997856678,42.9187142986722,42.9187142986722,12071.9156774934,0.0,1.0
2018-02-27,68.41,68.41,68.06,68.06,3234,43.2665671260266,43.2665671260266,43.045206235892,43.045206235892,5113.36939109543,0.0,1.0
2018-02-28,68.04,68.4,67.85,67.93,28896,43.03255704217,43.2602425291656,42.9123897018112,42.9629864766992,45688.2875464111,0.0,1.0
2018-03-01,67.01,67.69,66.98,67.51,5359,42.583518254556,43.015644689612,42.5644538530095,42.9012582803325,8432.9948468168,0.320012,1.0
2018-03-02,67.22,67.27,66.71,66.75,17641,42.7169690653821,42.7487430679598,42.3928742390902,42.4182934411523,27760.1160837274,0.0,1.0
2018-03-05,67.18,67.44,66.86,67.44,37375,42.69154986332,42.8567746767238,42.4881962468231,42.8567746767238,58813.8052621343,0.0,1.0
2018-03-06,67.44,67.68,67.11,67.68,7699,42.8567746767238,43.0092898890965,42.6470662597113,43.0092898890965,12115.25048062,0.0,1.0
2018-03-07,67.74,67.91,67.2,67.2,18318,43.0474186921896,43.1554503009536,42.7042594643511,42.7042594643511,28825.4524359004,0.0,1.0
2018-03-08,67.71,67.75,67.33,67.75,30712,43.028354290643,43.0537734927051,42.786871871053,43.0537734927051,48328.8183869075,0.0,1.0
2018-03-09,67.86,67.86,67.76,67.8,5173,43.123676298376,43.123676298376,43.0601282932207,43.0855474952828,8140.30273233499,0.0,1.0
2018-03-12,67.75,67.9,67.33,67.9,6922,43.0537734927051,43.1490955004381,42.786871871053,43.1490955004381,10892.5527765751,0.0,1.0
2018-03-13,67.6,67.76,67.23,67.41,7800,42.9584514849722,43.0601282932207,42.7233238658977,42.8377102751772,12274.1854460106,0.0,1.0
2018-03-14,67.23,67.65,67.23,67.65,6905,42.7233238658977,42.9902254875499,42.7233238658977,42.9902254875499,10865.8013467568,0.0,1.0
2018-03-15,67.25,67.54,67.23,67.46,4156,42.7360334669287,42.920322681879,42.7233238658977,42.8694842777548,6539.93778379746,0.0,1.0
2018-03-16,67.48,67.6,67.0,67.01,8652,42.8821938787859,42.9584514849722,42.5771634540405,42.583518254556,13614.9041639595,0.0,1.0
2018-03-19,67.15,67.5,67.09,67.42,6604,42.6724854617734,42.8949034798169,42.6343566586803,42.8440650756927,10392.1436776223,0.0,1.0
2018-03-20,67.09,67.37,67.0,67.01,29126,42.6343566586803,42.8122910731151,42.5771634540405,42.583518254556,45833.0673462187,0.0,1.0
2018-03-21,67.23,67.41,67.0,67.02,30372,42.7233238658977,42.8377102751772,42.5771634540405,42.5898730550716,47793.7897905429,0.0,1.0
2018-03-22,66.64,67.1,66.46,66.97,16787,42.3483906354815,42.6407114591958,42.234004226202,42.5580990524939,26416.2501387411,0.0,1.0
2018-03-23,66.34,66.87,66.23,66.68,16191,42.1577466200156,42.4945510473386,42.0878438143448,42.3738098375436,25478.3764815844,0.0,1.0
2018-03-26,66.63,67.6,66.01,67.6,9019,42.342035834966,42.9584514849722,41.9480382030032,42.9584514849722,14192.4203253295,0.0,1.0
2018-03-27,66.65,67.32,66.37,66.74,12324,42.354745435997,42.7805170705374,42.1768110215622,42.4119386406368,19393.2130046968,0.0,1.0
2018-03-28,66.62,66.91,66.5,66.5,9484,42.3356810344504,42.5199702494008,42.2594234282641,42.2594234282641,14924.150611534,0.0,1.0
2018-03-29,66.86,66.92,66.58,66.58,5230,42.4881962468231,42.5263250499163,42.3102618323883,42.3102618323883,8229.998702902,0.0,1.0
2018-04-02,66.1,66.66,66.07,66.66,10732,42.2166784980764,42.5743387092553,42.1975181296204,42.5743387092553,16803.4346906833,0.332736,1.0
2018-04-03,66.36,66.4,66.07,66.09,5451,42.3827350246952,42.4082821826365,42.1975181296204,42.2102917085911,8534.80455636549,0.0,1.0
2018-04-04,66.83,66.83,66.2,66.28,28329,42.682914130506,42.682914130506,42.2805463929298,42.3316407088125,44355.6188364113,0.0,1.0
2018-04-05,67.02,67.1,66.21,66.21,25288,42.8042631307274,42.8553574466101,42.2869331824151,42.2869331824151,39594.2281455459,0.0,1.0
2018-04-06,66.68,66.99,66.6,66.99,6239,42.587112288226,42.7851027622714,42.5360179723433,42.7851027622714,9768.6012891514,0.0,1.0
2018-04-09,66.9,66.99,66.68,66.68,7432,42.7276216569034,42.7851027622714,42.587112288226,42.587112288226,11636.5194391687,0.0,1.0
2018-04-10,67.47,67.49,66.76,66.76,11347,43.0916686575676,43.1044422365383,42.6382066041087,42.6382066041087,17766.3598057383,0.0,1.0
2018-04-11,67.17,67.53,67.17,67.46,3973,42.9000649730075,43.1299893944796,42.9000649730075,43.0852818680822,6220.65281644471,0.0,1.0
2018-04-12,67.78,67.78,67.25,67.52,4459,43.289659131613,43.289659131613,42.9511592888902,43.1236026049943,6981.59851712232,0.0,1.0
2018-04-13,67.6,67.97,67.44,67.97,38500,43.174696920877,43.4110081318344,43.0725082891116,43.4110081318344,60280.6779343371,0.0,1.0
2018-04-16,67.83,68.12,67.42,67.42,30414,43.3215930790397,43.5068099741145,43.0597347101409,43.0597347101409,47620.1698362319,0.0,1.0
2018-04-17,67.87,68.13,67.83,68.13,7674,43.3471402369811,43.5131967635998,43.3215930790397,43.5131967635998,12015.4265576131,0.0,1.0
2018-04-18,68.29,68.33,67.9,68.28,5054,43.6153853953652,43.6409325533066,43.3663006054371,43.6089986058799,7913.20899428934,0.0,1.0
2018-04-19,67.8,68.3,67.76,68.16,10692,43.3024327105837,43.6217721848505,43.2768855526424,43.5323571320558,16740.8054149073,0.0,1.0
2018-04-20,67.9,68.06,67.9,67.92,3302,43.3663006054371,43.4684892372025,43.3663006054371,43.3790741844077,5170.0467153034,0.0,1.0
2018-04-23,67.66,67.9,67.5,67.67,8140,43.213017657789,43.3663006054371,43.1108290260236,43.2194044472743,12745.0576204027,0.0,1.0
2018-04-24,67.28,68.02,67.28,67.91,6235,42.9703196573462,43.4429420792611,42.9703196573462,43.3726873949224,9762.33836157381,0.0,1.0
2018-04-25,67.62,67.77,67.15,67.31,6505,43.1874704998476,43.2832723421277,42.8872913940368,42.9894800258022,10185.0859730614,0.0,1.0
2018-04-26,67.66,67.66,67.17,67.56,4257,43.213017657789,43.213017657789,42.9000649730075,43.1491497629356,6665.32067445384,0.0,1.0
2018-04-27,67.36,67.95,67.35,67.95,13475,43.0214139732289,43.3982345528638,43.0150271837435,43.3982345528638,21098.237277018,0.0,1.0
2018-04-30,67.49,67.77,67.25,67.76,6177,43.1044422365383,43.2832723421277,42.9511592888902,43.2768855526424,9671.5259116987,0.0,1.0
2018-05-01,66.97,67.17,66.93,66.93,4430,42.9873034079456,43.1156811992191,42.9616278496909,42.9616278496909,6901.50524643431,0.336592,1.0
2018-05-02,67.23,67.32,67.04,67.32,9155,43.1541945366012,43.2119645426743,43.0322356348913,43.2119645426743,14262.5915420104,0.0,1.0
2018-05-03,66.93,67.42,66.91,67.42,6016,42.9616278496909,43.2761534383111,42.9487900705635,43.2761534383111,9372.33759876948,0.0,1.0
2018-05-04,67.03,67.25,66.77,66.77,47955,43.0258167453277,43.1670323157285,42.858925616672,42.858925616672,74709.1837681167,0.0,1.0
2018-05-07,67.24,67.29,66.87,66.87,1952,43.1606134261649,43.1927078739833,42.9231145123088,42.9231145123088,3041.02443364329,0.0,1.0
2018-05-08,67.37,67.4,67.19,67.37,17512,43.2440589904927,43.2633156591837,43.1285189783465,43.2440589904927,27281.9773985457,0.0,1.0
2018-05-09,67.43,67.46,67.09,67.25,5894,43.2825723278747,43.3018289965658,43.0643300827097,43.1670323157285,9182.27357166679,0.0,1.0
2018-05-10,67.62,67.65,67.4,67.5,25573,43.4045312295846,43.4237878982756,43.2633156591837,43.3275045548205,39840.2243040778,0.0,1.0
2018-05-11,67.61,67.68,67.08,67.08,24515,43.3981123400209,43.4430445669667,43.057911193146,43.057911193146,38191.9641346134,0.0,1.0
2018-05-14,67.56,67.6,67.55,67.6,2286,43.3660178922025,43.3916934504572,43.3595990026389,43.3916934504572,3561.36365538349,0.0,1.0
2018-05-15,67.58,67.6,67.5,67.6,31065,43.3788556713299,43.3916934504572,43.3275045548205,43.3916934504572,48396.2213274225,0.0,1.0
2018-05-16,67.6,67.6,67.17,67.39,4457,43.3916934504572,43.3916934504572,43.1156811992191,43.25689676962,6943.56859669475,0.0,1.0
2018-05-17,67.64,67.69,67.49,67.65,3313,43.417369008712,43.4494634565303,43.3210856652568,43.4237878982756,5161.3288671415,0.0,1.0
2018-05-18,67.42,67.58,67.42,67.58,2377,43.2761534383111,43.3788556713299,43.2761534383111,43.3788556713299,3703.13272477976,0.0,1.0
2018-05-21,67.5,67.5,67.41,67.47,4624,43.3275045548205,43.3275045548205,43.2697345487474,43.3082478861294,7203.73820756484,0.0,1.0
2018-05-22,67.47,67.58,67.29,67.42,4937,43.3082478861294,43.3788556713299,43.1927078739833,43.2761534383111,7691.3614902136,0.0,1.0
2018-05-23,67.25,67.55,67.25,67.53,16456,43.1670323157285,43.3595990026389,43.1670323157285,43.3467612235115,25636.8330328043,0.0,1.0
2018-05-24,67.2247,67.45,67.15,67.45,4157,43.1507925251324,43.2954101070021,43.1028434200918,43.2954101070021,6476.19803824548,0.0,1.0
2018-05-25,67.03,67.28,67.03,67.27,4226,43.0258167453277,43.1862889844196,43.0258167453277,43.1798700948559,6583.6932666888,0.0,1.0
2018-05-29,66.16,67.0,66.16,66.97,9348,42.4673733532877,43.0065600766366,42.4673733532877,42.9873034079456,14563.2666012795,0.0,1.0
2018-05-30,66.76,66.76,66.2,66.2,12869,42.8525067271084,42.8525067271084,42.4930489115425,42.4930489115425,20048.6390556124,0.0,1.0
2018-05-31,66.86,67.03,66.19,66.51,5547,42.9166956227451,43.0258167453277,42.4866300219788,42.6920344880164,8641.68162572712,0.0,1.0
2018-06-01,66.62,66.8,66.38,66.73,8122,42.9740291443279,43.0901403008271,42.8192142689956,43.0449859621885,12591.0381403327,0.32932,1.0
2018-06-04,66.92,67.04,66.73,66.74,7661,43.1675477384933,43.2449551761595,43.0449859621885,43.0514365819941,11876.3781326137,0.0,1.0
2018-06-05,66.94,67.17,66.9,66.9,14984,43.1804489781043,43.3288132336311,43.1546464988823,43.1546464988823,23228.7756088088,0.0,1.0
2018-06-06,67.48,67.48,66.83,67.26,7173,43.528782447602,43.528782447602,43.1094921602437,43.3868688118807,11119.8616819264,0.0,1.0
2018-06-07,67.51,67.65,67.27,67.65,4911,43.5481343070186,43.6384429842958,43.3933194316863,43.6384429842958,7613.22190435529,0.0,1.0
2018-06-08,67.21,67.42,67.15,67.15,2527,43.3546157128532,43.4900787287689,43.3159119940201,43.3159119940201,3917.45301411236,0.0,1.0
2018-06-11,67.42,67.65,67.25,67.65,3502,43.4900787287689,43.6384429842958,43.3804181920752,43.6384429842958,5428.93567685854,0.0,1.0
2018-06-12,67.77,67.77,67.42,67.42,2839,43.7158504219619,43.7158504219619,43.4900787287689,43.4900787287689,4401.12746619114,0.0,1.0
2018-06-13,67.86,67.96,67.67,67.7,13618,43.7739060002115,43.8384121982666,43.6513442239068,43.6706960833233,21111.1496423357,0.0,1.0
2018-06-14,67.76,67.99,67.5,67.56,7097,43.7093998021564,43.8577640576832,43.5416836872131,43.5803874060461,11002.0435461636,0.0,1.0
2018-06-15,67.59,67.93,67.59,67.78,32462,43.5997392654627,43.8190603388501,43.5997392654627,43.7223010417674,50323.8463569907,0.0,1.0
2018-06-18,67.96,67.99,67.62,67.78,5217,43.8384121982666,43.8577640576832,43.6190911248792,43.7223010417674,8087.59492466333,0.0,1.0
2018-06-19,67.6,67.9,67.33,67.9,10812,43.6061898852682,43.7997084794336,43.4320231505193,43.7997084794336,16761.1800508836,0.0,1.0
2018-06-20,67.68,67.88,67.59,67.84,13486,43.6577948437123,43.7868072398225,43.5997392654627,43.7610047606005,20906.5181433792,0.0,1.0
2018-06-21,67.49,67.76,67.49,67.59,9447,43.5352330674075,43.7093998021564,43.5352330674075,43.5997392654627,14645.104323039,0.0,1.0
2018-06-22,67.39,67.8,67.36,67.36,13325,43.4707268693524,43.7352022813784,43.4513750099359,43.4513750099359,20656.9297241976,0.0,1.0
2018-06-25,67.32,67.54,67.28,67.28,9487,43.4255725307138,43.5674861664351,43.3997700514918,43.3997700514918,14707.1138681773,0.0,1.0
2018-06-26,67.49,67.53,67.17,67.43,7498,43.5352330674075,43.5610355466296,43.3288132336311,43.4965293485745,11623.6892361751,0.0,1.0
2018-06-27,66.91,67.4,66.83,67.25,7544,43.1610971186878,43.4771774891579,43.1094921602437,43.3804181920752,11695.0002130842,0.0,1.0
2018-06-28,66.82,67.27,66.75,66.79,6310,43.1030415404382,43.3933194316863,43.0578872017996,43.0836896810216,9782.00574556747,0.0,1.0
2018-06-29,66.81,67.09,66.75,67.09,6504,43.0965909206327,43.277208275187,43.0578872017996,43.277208275187,10082.7520394882,0.0,1.0
2018-07-02,66.45,66.6,66.37,66.37,22609,43.0821905569788,43.1794415514641,43.03032335992,43.03032335992,34872.1369683611,0.337676,1.0
2018-07-03,66.41,66.65,66.41,66.65,9529,43.0562569584494,43.2118585496259,43.0562569584494,43.2118585496259,14697.5360772928,0.0,1.0
2018-07-05,66.55,66.55,66.4101,66.52,5915,43.1470245533023,43.1470245533023,43.0563217924457,43.1275743544053,9123.30002069336,0.0,1.0
2018-07-06,66.61,66.8,66.22,66.79,11183,43.1859249510965,43.3091095441111,42.9330723654347,43.3026261444788,17248.6668015915,0.0,1.0
2018-07-09,66.75,66.88,66.4,66.62,7719,43.2766925459494,43.36097674117,43.0497735588171,43.1924083507288,11905.7908469538,0.0,1.0
2018-07-10,66.98,67.2,66.55,66.55,10498,43.4258107374935,43.5684455294052,43.1470245533023,43.1470245533023,16192.122335966,0.0,1.0
2018-07-11,66.85,67.25,66.82,66.94,5740,43.3415265422729,43.600862527567,43.3220763433758,43.3998771389641,8853.37990173793,0.0,1.0
2018-07-12,66.94,67.22,66.64,66.99,12239,43.3998771389641,43.5814123286699,43.2053751499935,43.4322941371258,18877.4419194025,0.0,1.0
2018-07-13,67.03,67.3,66.82,67.3,10147,43.4582277356552,43.6332795257287,43.3220763433758,43.6332795257287,15650.7396973754,0.0,1.0
2018-07-16,67.01,67.16,66.76,66.76,9672,43.4452609363905,43.5425119308758,43.2831759455817,43.2831759455817,14918.0993744964,0.0,1.0
2018-07-17,67.1,67.33,66.9,66.9,11352,43.5036115330817,43.6527297246258,43.3739435404347,43.3739435404347,17509.3325164685,0.0,1.0
2018-07-18,67.19,67.35,67.07,67.1,30851,43.5619621297729,43.6656965238905,43.4841613341846,43.5036115330817,47584.6033708217,0.0,1.0
2018-07-19,67.1,67.28,67.0,67.02,7714,43.5036115330817,43.620312726464,43.4387775367582,43.4517443360229,11898.0788435551,0.0,1.0
2018-07-20,67.15,67.27,67.0,67.27,8548,43.5360285312435,43.6138293268317,43.4387775367582,43.6138293268317,13184.4410104627,0.0,1.0
2018-07-23,67.48,67.5,67.26,67.36,23282,43.7499807191111,43.7629475183758,43.6073459271993,43.6721799235229,35910.1726258297,0.0,1.0
2018-07-24,67.4,67.71,67.21,67.21,10865,43.6981135220523,43.8990989106552,43.5749289290376,43.5749289290376,16758.1833854325,0.0,1.0
2018-07-25,67.47,67.72,67.43,67.64,6805,43.7434973194787,43.9055823102875,43.7175637209493,43.8537151132287,10496.0366256667,0.0,1.0
2018-07-26,67.58,67.87,67.46,67.51,16983,43.8148147154346,44.0028333047728,43.7370139198464,43.7694309180081,26194.5907441142,0.0,1.0
2018-07-27,67.58,67.66,67.32,67.58,16318,43.8148147154346,43.8666819124934,43.6462463249934,43.8148147154346,25168.8942920835,0.0,1.0
2018-07-30,67.62,67.99,67.57,67.58,7819,43.840748313964,44.080634100361,43.8083313158022,43.8148147154346,12060.0309149284,0.0,1.0
2018-07-31,67.98,68.03,67.76,67.98,11368,44.0741507007287,44.1065676988904,43.9315159088169,44.0741507007287,17534.0109273444,0.0,1.0
2018-08-01,67.57,67.88,67.51,67.7,9175,44.0246590212952,44.2266368856817,43.9855665314139,44.1093594160379,14081.9886804829,0.333664,1.0
2018-08-02,67.71,67.76,67.47,67.69,6224,44.1158748310181,44.1484519059192,43.959504871493,44.1028440010577,9552.72997791018,0.0,1.0
2018-08-03,67.63,67.93,67.51,67.89,14012,44.0637515111764,44.2592139605828,43.9855665314139,44.233152300662,21505.9210235343,0.0,1.0
2018-08-06,67.62,67.95,67.53,67.53,12755,44.0572360961962,44.2722447905432,43.9985973613743,43.9985973613743,19576.6502037668,0.0,1.0
2018-08-07,67.77,67.96,67.39,67.39,19358,44.1549673208994,44.2787602055234,43.9073815516513,43.9073815516513,29711.0775887508,0.0,1.0
2018-08-08,67.79,68.1,67.77,68.1,22073,44.1679981508598,44.3699760152464,44.1549673208994,44.3699760152464,33878.1183808502,0.0,1.0
2018-08-09,67.61,67.85,67.52,67.71,10421,44.050720681216,44.2070906407411,43.9920819463941,44.1158748310181,15994.3764620504,0.0,1.0
2018-08-10,67.31,67.75,67.29,67.75,9705,43.8552582318096,44.141936490939,43.8422274018492,44.141936490939,14895.4441573937,0.0,1.0
2018-08-13,67.18,67.43,67.05,67.05,10382,43.7705578370669,43.9334432115722,43.6858574423241,43.6858574423241,15934.518417523,0.0,1.0
2018-08-14,67.465,67.49,67.15,67.15,16792,43.9562471640029,43.9725357014535,43.7510115921262,43.7510115921262,25772.7252231793,0.0,1.0
2018-08-15,67.32,67.49,67.19,67.44,18415,43.8617736467898,43.9725357014535,43.7770732520471,43.9399586265524,28263.7407685116,0.0,1.0
2018-08-16,67.32,67.4,66.99,67.31,30753,43.8617736467898,43.9138969666315,43.6467649524428,43.8552582318096,47200.3703423316,0.0,1.0
2018-08-17,67.49,67.49,67.08,67.4,13391,43.9725357014535,43.9725357014535,43.7054036872647,43.9138969666315,20552.7967760596,0.0,1.0
2018-08-20,67.32,67.49,67.31,67.49,39170,43.8617736467898,43.9725357014535,43.8552582318096,43.9725357014535,60118.9642086668,0.0,1.0
2018-08-21,67.65,67.66,67.27,67.39,8388,44.0767823411369,44.0832977561171,43.8291965718888,43.9073815516513,12874.0840383532,0.0,1.0
2018-08-22,67.66,67.69,67.5,67.64,9408,44.0832977561171,44.1028440010577,43.9790511164337,44.0702669261566,14439.6021259928,0.0,1.0
2018-08-23,67.67,67.72,67.3,67.72,2901,44.0898131710973,44.1223902459983,43.8487428168294,44.1223902459983,4452.51761984534,0.0,1.0
2018-08-24,67.77,67.77,67.67,67.72,7484,44.1549673208994,44.1549673208994,44.0898131710973,44.1223902459983,11486.6052626414,0.0,1.0
2018-08-27,67.85,68.1,67.78,68.1,7239,44.2070906407411,44.3699760152464,44.1614827358796,44.3699760152464,11110.573957277,0.0,1.0
2018-08-28,67.95,67.97,67.37,67.78,13013,44.2722447905432,44.2852756205037,43.8943507216909,44.1614827358796,19972.6341906403,0.0,1.0
2018-08-29,68.04,68.07,67.51,67.51,5213,44.3308835253651,44.3504297703058,43.9855665314139,43.9855665314139,8001.0252851616,0.0,1.0
2018-08-30,67.78,68.02,67.78,68.02,5920,44.1614827358796,44.3178526954047,44.1614827358796,44.3178526954047,9086.14419492742,0.0,1.0
2018-08-31,67.65,67.9,67.42,67.89,3841,44.0767823411369,44.2396677156422,43.926927796592,44.233152300662,5895.24997512098,0.0,1.0
2018-09-04,67.3,67.45,67.3,67.35,6040,44.0649536052403,44.1631667262029,44.0649536052403,44.0976913122278,9224.83667273529,0.331845,1.0
2018-09-05,67.55,67.59,67.3,67.41,6881,44.228642140178,44.2548323057681,44.0649536052403,44.1369765606129,10509.2882690549,0.0,1.0
2018-09-06,67.31,67.48,67.19,67.25,29183,44.0715011466378,44.1828093503955,43.9929306498677,44.0322158982527,44570.9285795421,0.0,1.0
2018-09-07,67.46,67.5,67.22,67.22,8512,44.1697142676004,44.1959044331905,44.0125732740602,44.0125732740602,13000.2996288614,0.0,1.0
2018-09-10,67.53,67.66,67.3,67.43,5740,44.215547057383,44.3006650955506,44.0649536052403,44.1500716434079,8766.64942077825,0.0,1.0
2018-09-11,67.88,67.88,67.53,67.63,6390,44.4447110062958,44.4447110062958,44.215547057383,44.2810224713581,9759.3884666852,0.0,1.0
2018-09-12,67.99,67.99,67.66,67.85,7463,44.5167339616685,44.5167339616685,44.3006650955506,44.4250683821033,11398.1715378516,0.0,1.0
2018-09-13,68.09,68.1,67.79,68.1,3798,44.5822093756436,44.5887569170411,44.3857831337183,44.5887569170411,5800.65060977626,0.0,1.0
2018-09-14,68.18,68.18,67.56,68.17,7907,44.6411372482211,44.6411372482211,44.2351896815755,44.6345897068236,12076.288670748,0.0,1.0
2018-09-17,68.23,68.25,67.9,68.25,6611,44.6738749552087,44.6869700380037,44.4578060890909,44.6869700380037,10096.9197422935,0.0,1.0
2018-09-18,68.41,68.41,68.0,68.0,4670,44.7917307003639,44.7917307003639,44.523281503066,44.523281503066,7132.44822213142,0.0,1.0
2018-09-19,68.42,68.55,68.28,68.55,16056,44.7982782417614,44.883396279929,44.7066126621962,44.883396279929,24522.1817247414,0.0,1.0
2018-09-20,68.49,68.59,68.31,68.59,7525,44.8441110315439,44.909586445519,44.7262552863888,44.909586445519,11492.8635699227,0.0,1.0
2018-09-21,68.47,68.58,68.31,68.36,27127,44.8310159487489,44.9030389041215,44.7262552863888,44.7589929933763,41430.8186127964,0.0,1.0
2018-09-24,68.4,68.4,68.24,68.33,3784,44.7851831589664,44.7851831589664,44.6804224966062,44.7393503691838,5779.26853801827,0.0,1.0
2018-09-25,68.3,68.67,68.28,68.67,34268,44.7197077449913,44.9619667766991,44.7066126621962,44.9619667766991,52337.202500214,0.0,1.0
2018-09-26,68.2,68.41,68.2,68.38,15118,44.6542323310162,44.7917307003639,44.6542323310162,44.7720880761713,23089.5829169556,0.0,1.0
2018-09-27,68.43,68.47,67.98,67.98,6623,44.8048257831589,44.8310159487489,44.5101864202709,44.5101864202709,10115.2472323718,0.0,1.0
2018-09-28,68.49,68.51,68.22,68.45,13205,44.8441110315439,44.857206114339,44.6673274138112,44.8179208659539,20167.8755403095,0.0,1.0
2018-10-01,68.33,68.45,68.18,68.45,5934,44.9609564910615,45.0399161687862,44.8622568939056,45.0399161687862,9018.2738901609,0.338457,1.0
2018-10-02,68.07,68.51,68.07,68.23,27715,44.7898771893247,45.0793960076485,44.7898771893247,44.8951567596242,42120.232704046,0.0,1.0
2018-10-03,68.23,68.5,68.23,68.29,6932,44.8951567596242,45.0728160345048,44.8951567596242,44.9346365984866,10534.9974058974,0.0,1.0
2018-10-04,68.29,68.46,68.15,68.26,20939,44.9346365984866,45.0464961419299,44.8425169744745,44.9148966790554,31822.3183326726,0.0,1.0
2018-10-05,67.97,68.28,67.96,68.26,121412,44.7240774578874,44.9280566253429,44.7174974847437,44.9148966790554,184517.470433471,0.0,1.0
2018-10-08,67.89,68.19,67.88,68.19,14089,44.6714376727376,44.8688368670493,44.6648576995939,44.8688368670493,21411.9414962044,0.0,1.0
2018-10-09,67.71,67.99,67.67,67.88,39202,44.5529981561506,44.7372374041749,44.5266782635757,44.6648576995939,59577.7507654344,0.0,1.0
2018-10-10,67.07,67.88,67.07,67.71,59983,44.1318798749523,44.6648576995939,44.1318798749523,44.5529981561506,91159.9465374995,0.0,1.0
2018-10-11,67.42,67.86,67.07,67.43,9910,44.3621789349827,44.6516977533065,44.1318798749523,44.3687589081264,15060.8517444379,0.0,1.0
2018-10-12,67.73,67.73,67.35,67.59,22699,44.5661581024381,44.5661581024381,44.3161191229766,44.4740384784259,34497.1012862761,0.0,1.0
2018-10-15,67.66,67.77,67.58,67.65,22218,44.520098290432,44.592477995013,44.4674585052822,44.5135183172883,33766.0952631606,0.0,1.0
2018-10-16,68.02,68.02,67.69,67.69,11475,44.756977323606,44.756977323606,44.5398382098632,44.5398382098632,17439.2809048865,0.0,1.0
2018-10-17,67.77,68.0,67.75,68.0,15000,44.592477995013,44.7438173773186,44.5793180487255,44.7438173773186,22796.4456273026,0.0,1.0
2018-10-18,67.4,68.6,67.4,68.6,12814,44.3490189886952,45.138615765942,44.3490189886952,45.138615765942,19474.2436178837,0.0,1.0
2018-10-19,67.63,67.71,67.49,67.67,11859,44.5003583710008,44.5529981561506,44.4082387469887,44.5266782635757,18022.8699129454,0.0,1.0
2018-10-22,67.47,67.7,67.27,67.41,45338,44.3950788007013,44.5464181830069,44.2634793378268,44.3555989618389,68903.0167900429,0.0,1.0
2018-10-23,67.17,67.47,66.96,67.47,9212,44.1976796063896,44.3950788007013,44.0595001703714,44.3950788007013,14000.0571412474,0.0,1.0
2018-10-24,66.74,67.2,66.6,67.2,61140,43.9147407612095,44.2174195258207,43.8226211371973,44.2174195258207,92918.3123768853,0.0,1.0
2018-10-25,67.11,67.39,67.0,67.39,11267,44.1581997675272,44.3424390155515,44.0858200629463,44.3424390155515,17123.1701921879,0.0,1.0
2018-10-26,66.8,66.84,66.44,66.71,38661,43.9542206000718,43.9805404926467,43.7173415668978,43.8950008417783,58755.5589598097,0.0,1.0
2018-10-29,66.18,66.91,66.18,66.66,3747,43.546262265161,44.0266003046528,43.546262265161,43.8621009760597,5694.55211770018,0.0,1.0
2018-10-30,66.63,66.83,66.4,66.83,21621,43.8423610566285,43.973960519503,43.6910216743229,43.973960519503,32858.7967271939,0.0,1.0
2018-10-31,66.87,67.23,66.74,66.74,9620,44.0002804120779,44.2371594452519,43.9147407612095,43.9147407612095,14620.12046231,0.0,1.0
2018-11-01,66.83,66.88,66.53,66.53,8610,44.1942297264703,44.2272943903387,43.9958417432601,43.9958417432601,13019.9418241101,0.334757,1.0
2018-11-02,66.89,67.28,66.77,67.28,28397,44.2339073231124,44.4918117012857,44.1545521298283,44.4918117012857,42941.6130057205,0.0,1.0
2018-11-05,67.15,67.16,66.98,66.98,7646,44.4058435752279,44.4124565080016,44.2934237180754,44.2934237180754,11562.1922400866,0.0,1.0
2018-11-06,67.07,67.25,66.98,66.98,19197,44.3529401130385,44.4719729029647,44.2934237180754,44.2934237180754,29029.4800461604,0.0,1.0
2018-11-07,67.33,67.55,67.17,67.29,10333,44.5248763651541,44.6703608861749,44.4190694407753,44.4984246340594,15625.4423772973,0.0,1.0
2018-11-08,67.55,67.55,67.24,67.47,22844,44.6703608861749,44.6703608861749,44.465359970191,44.6174574239855,34544.4310139339,0.0,1.0
2018-11-09,67.0,67.75,66.8,67.55,12223,44.3066495836228,44.8026195416484,44.1743909281493,44.6703608861749,18483.4783874678,0.0,1.0
2018-11-12,66.53,67.26,66.35,67.26,13479,43.9958417432601,44.4785858357383,43.8768089533339,44.4785858357383,20382.7869741208,0.0,1.0
2018-11-13,66.25,66.6,66.25,66.56,4737,43.8106796255972,44.0421322726758,43.8106796255972,44.0156805415811,7163.23628580829,0.0,1.0
2018-11-14,65.97,66.46,65.82,66.25,14054,43.6255175079343,43.9495512138443,43.5263235163291,43.8106796255972,21252.2952840933,0.0,1.0
2018-11-15,65.96,65.96,65.33,65.7,7480,43.6189045751606,43.6189045751606,43.2022898104191,43.446968323045,11311.1689714685,0.0,1.0
2018-11-16,65.5,65.96,65.45,65.96,48752,43.3147096675715,43.6189045751606,43.2816450037032,43.6189045751606,73722.2071787474,0.0,1.0
2018-11-19,65.4,65.62,65.19,65.35,11654,43.2485803398348,43.3940648608556,43.1097087515876,43.2155156759664,17623.0432076863,0.0,1.0
2018-11-20,65.05,65.35,64.92,64.92,20495,43.0171276927561,43.2155156759664,42.9311595666984,42.9311595666984,30992.3005441506,0.0,1.0
2018-11-21,65.42,65.61,65.33,65.46,9334,43.2618062053821,43.387451928082,43.2022898104191,43.2882579364768,14114.7662004929,0.0,1.0
2018-11-23,65.13,65.46,65.09,65.4,20060,43.0700311549455,43.2882579364768,43.0435794238509,43.2485803398348,30334.4986053018,0.0,1.0
2018-11-26,65.63,65.77,65.2,65.48,15357,43.4006777936293,43.4932588524607,43.1163216843613,43.3014838020242,23222.6767239092,0.0,1.0
2018-11-27,65.25,65.36,65.14,65.24,7961,43.1493863482297,43.2221286087401,43.0766440877192,43.142773415456,12038.531575115,0.0,1.0
2018-11-28,65.88,65.88,65.0,65.16,47464,43.5660011129712,43.5660011129712,42.9840630288878,43.0898699532666,71774.5085644089,0.0,1.0
2018-11-29,65.69,65.94,65.69,65.89,20378,43.4403553902713,43.6056787096132,43.4403553902713,43.5726140457449,30815.3745054257,0.0,1.0
2018-11-30,65.73,65.96,65.56,65.56,6739,43.4668071213661,43.6189045751606,43.3543872642136,43.3543872642136,10190.6373928778,0.0,1.0
2018-12-03,65.89,66.45,65.7,66.45,22011,43.7767268448573,44.1487858376198,43.6504925437414,44.1487858376198,33129.5849308198,0.308657,1.0
2018-12-04,65.15,65.91,65.08,65.7,26372,43.285077461564,43.7900146660274,43.2385700874687,43.6504925437414,39693.4902455854,0.0,1.0
2018-12-06,64.98,64.98,64.35,64.95,33406,43.1721309816182,43.1721309816182,42.7535646147604,43.1521992498631,50280.6285129694,0.0,1.0
2018-12-07,64.51,65.49,64.5,65.49,62665,42.8598671841212,43.5109704214555,42.8532232735361,43.5109704214555,94319.4511694073,0.0,1.0
2018-12-10,64.42,64.78,64.19,64.78,56780,42.8000719888558,43.0392527699173,42.6472620453997,43.0392527699173,85461.7160679637,0.0,1.0
2018-12-11,64.85,65.08,64.59,64.93,18002,43.0857601440127,43.2385700874687,42.9130184688015,43.138911428693,27095.48807072,0.0,1.0
2018-12-12,65.0,65.26,64.61,64.61,10369,43.1854188027883,43.3581604779995,42.9263062899716,42.9263062899716,15606.7723478111,0.0,1.0
2018-12-13,65.08,65.15,64.81,64.81,14785,43.2385700874687,43.285077461564,43.0591845016725,43.0591845016725,22253.4602336182,0.0,1.0
2018-12-14,64.99,65.12,64.75,65.01,64054,43.1787748922033,43.2651457298089,43.0193210381622,43.1920627133734,96410.0873726197,0.0,1.0
2018-12-17,64.18,64.78,64.16,64.45,14235,42.6406181348147,43.0392527699173,42.6273303136446,42.8200037206109,21425.634523203,0.0,1.0
2018-12-18,63.77,64.48,63.77,64.45,54006,42.3682178008279,42.839935452366,42.3682178008279,42.8200037206109,81286.4642121601,0.0,1.0
2018-12-19,63.29,64.13,62.78,63.61,650021,42.0493100927457,42.6073985818895,41.7104706529085,42.2619152314672,978371.083836103,0.0,1.0
2018-12-20,62.87,63.07,62.37,62.98,28908,41.7702658481739,41.9031440598748,41.4380703189217,41.8433488646094,43510.5193394275,0.0,1.0
2018-12-21,62.4,62.74,62.16,62.6,31661,41.4580020506768,41.6838950105683,41.2985481966357,41.5908802623777,47654.1633044699,0.0,1.0
2018-12-24,61.54,62.4,61.48,62.4,43610,40.886625740363,41.4580020506768,40.8467622768527,41.4580020506768,65639.0531476558,0.0,1.0
2018-12-26,62.59,62.62,61.1,61.1,27061,41.8523865761782,41.8724468349621,40.8560603899103,40.8560603899103,40469.5676533787,0.403603,1.0
2018-12-27,62.25,62.25,60.65,60.87,16749,41.6250369766271,41.6250369766271,40.5551565081516,40.702265072567,25048.0318032016,0.0,1.0
2018-12-28,62.13,62.3892,61.9,61.9,11479,41.5447959414915,41.7181165773845,41.3910006241481,41.3910006241481,17166.7775430743,0.0,1.0
2018-12-31,62.09,62.74,61.71,61.71,93645,41.5180489297796,41.9526878700978,41.2639523185166,41.2639523185166,140045.551269378,0.0,1.0
2019-01-02,61.96,62.29,61.8201,61.948,10581,41.4311211417159,41.651783988339,41.3375734682536,41.4230970382024,15823.823781102,0.0,1.0
2019-01-03,61.7,62.35,61.7,62.35,17682,41.2572655655887,41.6919045059069,41.2572655655887,41.6919045059069,26443.3278610192,0.0,1.0
2019-01-04,63.28,63.28,62.16,62.16,22900,42.3137725282083,42.3137725282083,41.5648562002754,41.5648562002754,34246.8164244622,0.0,1.0
2019-01-07,63.96,64.08,63.45,63.6,51159,42.7684717273104,42.8487127624461,42.4274473279838,42.5277486219034,76507.9860899153,0.0,1.0
2019-01-08,64.93,65.09,64.39,64.43,35283,43.4170867613237,43.5240748081713,43.0560021032132,43.0827491149251,52765.5206945109,0.0,1.0
2019-01-09,64.88,65.35,64.73,64.73,16964,43.3836529966838,43.6979303842985,43.2833517027643,43.2833517027643,25369.5630491082,0.0,1.0
2019-01-10,65.05,65.16,64.64,64.95,26831,43.4973277964594,43.5708820786671,43.2231709264125,43.4304602671796,40125.603994967,0.0,1.0
2019-01-11,64.74,64.98,64.71,64.83,11629,43.2900384556922,43.4505205259636,43.2699781969083,43.350219232044,17391.1016681254,0.0,1.0
2019-01-14,64.47,64.71,64.46,64.71,26796,43.109496126637,43.2699781969083,43.102809373709,43.2699781969083,40073.2616991218,0.0,1.0
2019-01-15,64.63,64.8,64.25,64.25,13480,43.2164841734845,43.3301589732601,42.9623875622216,42.9623875622216,20159.2613712555,0.0,1.0
2019-01-16,64.89,65.1,64.88,64.96,15561,43.3903397496118,43.5307615610992,43.3836529966838,43.4371470201076,23271.3847327972,0.0,1.0
2019-01-17,65.0,65.27,64.72,64.9,24233,43.4638940318195,43.6444363608747,43.2766649498363,43.3970265025398,36240.3101490826,0.0,1.0
2019-01-18,65.56,65.71,65.18,65.18,19301,43.838352195786,43.9386534897055,43.584255584523,43.584255584523,28864.5329174037,0.0,1.0
2019-01-22,65.06,65.8,64.995,65.8,17919,43.5040145493873,43.9988342660573,43.4605506553555,43.9988342660573,26797.7599785999,0.0,1.0
2019-01-23,64.9,65.24,64.9,65.24,1824,43.3970265025398,43.6243761020908,43.3970265025398,43.6243761020908,2727.78136062092,0.0,1.0
2019-01-24,65.08,65.31,64.83,65.17,8971,43.5173880552433,43.6711833725866,43.350219232044,43.577568831595,13416.0781722205,0.0,1.0
2019-01-25,65.23,65.42,65.08,65.08,3664,43.6176893491629,43.7447376547943,43.5173880552433,43.5173880552433,5479.49062791394,0.0,1.0
2019-01-28,64.95,65.33,64.9,65.33,4353,43.4304602671796,43.6845568784426,43.3970265025398,43.6845568784426,6509.88610898184,0.0,1.0
2019-01-29,65.12,65.16,65.02,65.06,3827,43.5441350669552,43.5708820786671,43.4772675376754,43.5040145493873,5723.2561771361,0.0,1.0
2019-01-30,65.41,65.5,65.07,65.26,9232,43.7380509018664,43.7982316782181,43.5107013023153,43.6377496079468,13806.4021498094,0.0,1.0
2019-01-31,65.13,65.57,65.07,65.07,7181,43.5508218198831,43.8450389487139,43.5107013023153,43.5107013023153,10739.1436132779,0.0,1.0
2019-02-01,65.31,65.31,64.72,64.72,8974,43.8981571766231,43.8981571766231,43.5015883091571,43.5015883091571,13351.1741197216,0.339438,1.0
2019-02-04,65.31,65.31,65.15,65.25,3999,43.8981571766231,43.8981571766231,43.7906130769713,43.8578281392537,5949.55931633235,0.0,1.0
2019-02-05,65.55,65.63,65.35,65.35,8976,44.0594733261008,44.1132453759268,43.9250432015361,43.9250432015361,13354.1496432606,0.0,1.0
2019-02-06,65.57,65.65,65.38,65.54,3592,44.0729163385573,44.1266883883832,43.9452077202208,44.0527518198726,5344.04027613549,0.0,1.0
2019-02-07,65.18,65.31,64.97,65.16,5702,43.810777595656,43.8981571766231,43.669625964863,43.7973345831996,8483.21760983423,0.0,1.0
2019-02-08,64.97,65.01,64.8,65.01,9879,43.669625964863,43.696511989776,43.555360358983,43.696511989776,14697.5985211421,0.0,1.0
2019-02-11,65.11,65.15,64.99,65.15,5910,43.7637270520584,43.7906130769713,43.6830689773195,43.7906130769713,8792.67205789552,0.0,1.0
2019-02-12,65.58,65.61,65.02,65.02,5162,44.0796378447856,44.0998023634703,43.7032334960042,43.7032334960042,7679.82625429046,0.0,1.0
2019-02-13,65.51,65.9,65.49,65.9,6432,44.0325873011879,44.2947260440892,44.0191442887314,44.2947260440892,9569.28370158782,0.0,1.0
2019-02-14,65.45,65.45,65.12,65.12,7308,43.9922582638185,43.9922582638185,43.7704485582866,43.7704485582866,10872.5630116921,0.0,1.0
2019-02-15,65.6,65.64,65.25,65.25,15867,44.093080857242,44.119966882155,43.8578281392537,43.8578281392537,23606.3159970606,0.0,1.0
2019-02-19,65.55,65.65,65.4554,65.65,2899,44.0594733261008,44.1266883883832,43.9958878771817,44.1266883883832,4313.02136985434,0.0,1.0
2019-02-20,65.61,65.65,65.45,65.45,6134,44.0998023634703,44.1266883883832,43.9922582638185,43.9922582638185,9125.93069426922,0.0,1.0
2019-02-21,65.65,65.91,65.4,65.4,6076,44.1266883883832,44.3014475503174,43.9586507326773,43.9586507326773,9039.64051163676,0.0,1.0
2019-02-22,65.89,66.2,65.5801,66.2,19677,44.2880045378609,44.4963712309363,44.0797050598479,44.4963712309363,29274.6883389527,0.0,1.0
2019-02-25,65.93,66.1,65.72,66.1,35019,44.3148905627739,44.4291561686539,44.1737389319809,44.4291561686539,52099.9294070124,0.0,1.0
2019-02-26,65.8,66.16,65.8,66.16,14160,44.2275109818068,44.4694852060234,44.2275109818068,44.4694852060234,21066.7066564806,0.0,1.0
2019-02-27,66.16,66.17,65.88,65.88,5647,44.4694852060234,44.4762067122516,44.2812830316327,44.2812830316327,8401.39071251032,0.0,1.0
2019-02-28,66.07,66.16,65.86,66.16,11606,44.4089916499692,44.4694852060234,44.2678400191762,44.4694852060234,17266.9630971126,0.0,1.0
2019-03-01,66.17,66.17,66.0,66.08,2983,44.685758406875,44.685758406875,44.5709544333346,44.6249798326478,4417.18160409765,0.311763,1.0
2019-03-04,66.0,66.24,65.82,65.93,10269,44.5709544333346,44.733030631274,44.4493972848801,44.5236822089356,15206.1809897683,0.0,1.0
2019-03-05,65.99,66.2,65.93,66.2,5059,44.5642012584205,44.7060179316175,44.5236822089356,44.7060179316175,7491.29122867247,0.0,1.0
2019-03-06,65.71,66.36,65.59,66.36,5287,44.3751123608245,44.8140687302437,44.2940742618548,44.8140687302437,7828.91020478185,0.0,1.0
2019-03-07,65.4,65.68,65.37,65.38,5845,44.1657639384861,44.3548528360821,44.1455044137437,44.1522575886579,8655.18822526006,0.0,1.0
2019-03-08,65.4,65.4,65.13,65.25,7920,44.1657639384861,44.1657639384861,43.9834282158043,44.064466314774,11727.8170648519,0.0,1.0
2019-03-11,65.63,65.65,65.34,65.6,11256,44.3210869615114,44.3345933113397,44.1252448890013,44.300827436769,16667.7157679259,0.0,1.0
2019-03-12,65.52,65.67,65.3,65.3,4582,44.2468020374558,44.348099661168,44.0982321893447,44.0982321893447,6784.95679181207,0.0,1.0
2019-03-13,65.8,65.86,65.66,65.74,5848,44.4358909350518,44.4764099845367,44.3413464862538,44.3953718855669,8659.63058020885,0.0,1.0
2019-03-14,65.9,66.0,65.74,65.93,34017,44.5034226841932,44.5709544333346,44.3953718855669,44.5236822089356,50371.8627645289,0.0,1.0
2019-03-15,65.8889,66.0265,65.7433,65.7433,3406,44.4959266600385,44.5888503468571,44.3976004332886,44.3976004332886,5043.55365187951,0.0,1.0
2019-03-18,65.88,66.0,65.7,66.0,8408,44.4899163343649,44.5709544333346,44.3683591859104,44.5709544333346,12450.4401365246,0.0,1.0
2019-03-19,65.89,66.2,65.77,65.77,5753,44.4966695092791,44.7060179316175,44.4156314103094,44.4156314103094,8518.95600682994,0.0,1.0
2019-03-20,66.08,66.08,65.72,66.04,5830,44.6249798326478,44.6249798326478,44.3818655357387,44.5979671329912,8632.976450516,0.0,1.0
2019-03-21,66.07,66.08,65.67,65.67,10010,44.6182266577336,44.6249798326478,44.348099661168,44.348099661168,14822.6576791879,0.0,1.0
2019-03-22,65.29,65.85,65.29,65.69,31671,44.0914790144306,44.4696568096225,44.0914790144306,44.3616060109962,46897.9411945613,0.0,1.0
2019-03-25,65.33,65.58,64.7,65.05,14156,44.1184917140871,44.2873210869407,43.6930416944962,43.9294028164912,20961.9922184399,0.0,1.0
2019-03-26,65.61,65.81,65.51,65.81,6823,44.3075806116831,44.4426441099659,44.2400488625417,44.4426441099659,10103.3959385713,0.0,1.0
2019-03-27,65.51,65.54,65.24,65.33,1710,44.2400488625417,44.2603083872841,44.0577131398599,44.1184917140871,2532.1423208203,0.0,1.0
2019-03-28,65.62,65.64,65.5,65.62,10349,44.3143337865973,44.3278401364255,44.2332956876276,44.3143337865973,15324.6437884031,0.0,1.0
2019-03-29,65.96,65.99,65.31,65.31,5103,44.5439417336781,44.5642012584205,44.1049853642589,44.1049853642589,7556.44576792164,0.0,1.0
2019-04-01,66.02,66.03,65.58,65.58,9516,44.8438650885999,44.8506575552901,44.5449965542318,44.5449965542318,14009.6380800082,0.384122,1.0
2019-04-02,65.88,65.99,65.7,65.81,16892,44.7487705549373,44.8234876885294,44.626506154514,44.701223288106,24868.7270331546,0.0,1.0
2019-04-03,65.96,66.18,65.89,65.89,3024,44.8031102884588,44.9525445556429,44.7555630216275,44.7555630216275,4451.99091571509,0.0,1.0
2019-04-04,66.08,66.08,65.88,65.88,6141,44.884619888741,44.884619888741,44.7487705549373,44.7487705549373,9040.89821871905,0.0,1.0
2019-04-05,66.27,66.38,66.08,66.26,5416,45.0136767558545,45.0883938894466,44.884619888741,45.0068842891643,7973.53928555323,0.0,1.0
2019-04-08,66.26,66.27,66.09,66.09,3207,45.0068842891643,45.0136767558545,44.8914123554312,44.8914123554312,4721.40703263833,0.0,1.0
2019-04-09,66.19,66.25,66.08,66.08,22908,44.9593370223331,45.0000918224742,44.884619888741,44.884619888741,33725.5978496036,0.0,1.0
2019-04-10,66.3,66.37,66.25,66.34,4994,45.0340541559251,45.0816014227564,45.0000918224742,45.0612240226858,7352.2627754898,0.0,1.0
2019-04-11,66.29,66.48,66.1,66.1,16861,45.0272616892349,45.1563185563484,44.8982048221214,44.8982048221214,24823.0882373916,0.0,1.0
2019-04-12,66.82,66.92,66.63,66.71,6127,45.3872624238147,45.4551870907165,45.2582055567012,45.3125452902227,9020.2871496648,0.0,1.0
2019-04-15,66.71,67.0,66.71,67.0,5696,45.3125452902227,45.509526824238,45.3125452902227,45.509526824238,8385.76066663795,0.0,1.0
2019-04-16,66.905,66.9463,66.65,66.65,4724,45.4449983906813,45.4730512781117,45.2717904900816,45.2717904900816,6954.76358658667,0.0,1.0
2019-04-17,66.8,67.15,66.79,67.15,11156,45.3736774904343,45.6114138245908,45.3668850237441,45.6114138245908,16424.0775977902,0.0,1.0
2019-04-18,66.59,66.66,66.49,66.57,7242,45.2310356899404,45.2785829567717,45.1631110230386,45.2174507565601,10661.8115779129,0.0,1.0
2019-04-22,66.58,66.64,66.28,66.34,2717,45.2242432232503,45.2649980233914,45.0204692225447,45.0612240226858,4000.01961574005,0.0,1.0
2019-04-23,66.81,66.81,66.44,66.56,32547,45.3804699571245,45.3804699571245,45.1291486895877,45.2106582898699,47916.3188934455,0.0,1.0
2019-04-24,66.55,66.94,66.55,66.94,6149,45.2038658231797,45.4687720240969,45.2038658231797,45.4687720240969,9052.67597246432,0.0,1.0
2019-04-25,66.58,66.65,66.51,66.51,8497,45.2242432232503,45.2717904900816,45.176695956419,45.176695956419,12509.4466967034,0.0,1.0
2019-04-26,66.56,66.5699,66.41,66.43,6159,45.2106582898699,45.2173828318932,45.1087712895171,45.1223562228975,9067.39816464592,0.0,1.0
2019-04-29,66.65,66.76,66.41,66.41,5755,45.2717904900816,45.3465076236736,45.1087712895171,45.1087712895171,8472.62160050937,0.0,1.0
2019-04-30,66.64,66.82,66.62,66.82,3776,45.2649980233914,45.3872624238147,45.251413090011,45.3872624238147,5559.09976777122,0.0,1.0
2019-05-01,66.36,66.44,66.23,66.42,20575,45.3000349250727,45.3546461787497,45.2112916378476,45.3409933653304,30140.307888467,0.331582,1.0
2019-05-02,66.55,66.55,66.2,66.2,26124,45.4297366525556,45.4297366525556,45.1908124177187,45.1908124177187,38269.0353962728,0.0,1.0
2019-05-03,66.49,66.54,66.46,66.47,2244,45.3887782122978,45.4229102458459,45.3682989921689,45.3751253988786,3287.23455172394,0.0,1.0
2019-05-06,66.38,66.47,66.22,66.22,2644,45.3136877384919,45.3751253988786,45.2044652311379,45.2044652311379,3873.19436486546,0.0,1.0
2019-05-07,65.9,66.38,65.9,66.38,26161,44.9860202164299,45.3136877384919,44.9860202164299,45.3136877384919,38323.2366789884,0.0,1.0
2019-05-08,66.15,66.3,65.95,65.95,4665,45.1566803841706,45.2590764848149,45.020152249978,45.020152249978,6833.75632076299,0.0,1.0
2019-05-09,65.86,66.02,65.57,66.02,13654,44.9587145895914,45.0679370969454,44.7607487950123,45.0679370969454,20001.7382215859,0.0,1.0
2019-05-10,66.05,66.15,65.63,65.81,4199,45.0884163170743,45.1566803841706,44.80170723527,44.9245825560433,6151.11313845313,0.0,1.0
2019-05-13,65.34,65.35,65.0,65.0,6480,44.6037414406909,44.6105678474005,44.3716436125637,44.3716436125637,9492.54897289266,0.0,1.0
2019-05-14,65.52,65.52,65.26,65.26,5085,44.7266167614642,44.7266167614642,44.5491301870139,44.5491301870139,7449.01412456159,0.0,1.0
2019-05-15,65.43,65.45,64.91,65.18,8396,44.6651791010775,44.6788319144968,44.310205952177,44.4945189333369,12299.2964778406,0.0,1.0
2019-05-16,65.71,66.11,65.36,65.36,4977,44.856318488947,45.1293747573321,44.6173942541102,44.6173942541102,7290.80497501339,0.0,1.0
2019-05-17,65.64,65.8,65.44,65.44,6093,44.8085336419797,44.9177561493337,44.6720055077872,44.6720055077872,8925.63285367822,0.0,1.0
2019-05-20,65.66,65.75,65.6,65.63,2477,44.8221864553989,44.8836241157855,44.7812280151412,44.80170723527,3628.55614287888,0.0,1.0
2019-05-21,65.94,66.08,65.68,66.08,3739,45.0133258432684,45.1088955372032,44.8358392688182,45.1088955372032,5477.25935334038,0.0,1.0
2019-05-22,65.86,65.92,65.7,65.7,5845,44.9587145895914,44.9996730298492,44.8494920822374,44.8494920822374,8562.33776953049,0.0,1.0
2019-05-23,65.3,65.6,65.3,65.6,2970,44.5764358138524,44.7812280151412,44.5764358138524,44.7812280151412,4350.7516125758,0.0,1.0
2019-05-24,65.38,65.48,65.32,65.32,2038,44.6310470675294,44.6993111346257,44.5900886272717,44.5900886272717,2985.46524795605,0.0,1.0
2019-05-28,65.23,65.41,65.16,65.37,3623,44.528650966885,44.6515262876583,44.4808661199177,44.6242206608198,5307.33100752934,0.0,1.0
2019-05-29,65.03,65.03,64.78,64.8,14868,44.3921228326925,44.3921228326925,44.2214626649519,44.2351154783711,21780.1262544704,0.0,1.0
2019-05-30,65.22,65.22,65.1,65.1,502,44.5218245601754,44.5218245601754,44.4399076796599,44.4399076796599,735.37956549261,0.0,1.0
2019-05-31,64.3,64.84,64.3,64.84,6228,43.8937951428899,44.2624211052097,43.8937951428899,44.2624211052097,9123.39429061349,0.0,1.0
2019-06-03,63.86,64.2,63.8,63.97,8759,43.8204604208897,44.0537669749627,43.7792886760533,43.8959419530898,12764.5792542461,0.332572,1.0
2019-06-04,64.61,64.648,64.1529,64.18,32892,44.3351072313449,44.3611826697413,44.0214471552662,44.0400430600173,47933.8441409592,0.0,1.0
2019-06-05,64.57,64.67,64.43,64.54,16109,44.307659401454,44.3762789761813,44.2115919968357,44.2870735290358,23475.8085633805,0.0,1.0
2019-06-06,64.92,64.96,64.51,64.51,3323,44.5478279129997,44.5752757428906,44.2664876566175,44.2664876566175,4842.64149581684,0.0,1.0
2019-06-07,65.025,65.1176,64.952,64.9727,1479,44.6198784664634,44.683420192661,44.5697861769125,44.583990428881,2155.36165281767,0.0,1.0
2019-06-10,65.29,65.468,65.25,65.25,2304,44.8017203394909,44.9238631825056,44.7742725096,44.7742725096,3357.64249363888,0.0,1.0
2019-06-11,65.61,65.73,65.46,65.5,5247,45.0213029786185,45.1036464682913,44.9183736165274,44.9458214464184,7646.50614762291,0.0,1.0
2019-06-12,65.32,66.19,65.26,66.19,2435,44.8223062119091,45.4192965120371,44.7811344670727,45.4192965120371,3548.55011806019,0.0,1.0
2019-06-13,65.21,65.39,65.17,65.17,4352,44.746824679709,44.8703399142183,44.7193768498181,44.7193768498181,6342.21359909566,0.0,1.0
2019-06-14,65.19,65.29,65.09,65.14,10505,44.7331007647636,44.8017203394909,44.6644811900362,44.6987909773999,15309.0427064568,0.0,1.0
2019-06-17,65.19,65.31,64.86,64.86,4943,44.7331007647636,44.8154442544364,44.5066561681633,44.5066561681633,7203.48387415667,0.0,1.0
2019-06-18,65.38,65.5,65.2,65.22,3520,44.8634779567455,44.9458214464184,44.7399627222363,44.7536866371818,5129.73158750385,0.0,1.0
2019-06-19,65.62,65.7399,65.33,65.33,5124,45.0281649360912,45.1104398061893,44.8291681693819,44.8291681693819,7467.2570040823,0.0,1.0
2019-06-20,65.84,65.88,65.34,65.34,3805,45.1791280004914,45.2065758303823,44.8360301268546,44.8360301268546,5545.06496887844,0.0,1.0
2019-06-21,65.9,65.99,65.82,65.98,5856,45.2202997453278,45.2820573625824,45.1654040855459,45.2751954051097,8534.00800466548,0.0,1.0
2019-06-24,65.87,65.99,65.78,65.99,3898,45.1997138729096,45.2820573625824,45.137956255655,45.2820573625824,5680.59480911647,0.0,1.0
2019-06-25,65.5,65.71,65.32,65.69,28621,44.9458214464184,45.0899225533458,44.8223062119091,45.0761986384003,41709.6726607805,0.0,1.0
2019-06-26,65.5,65.65,65.4,65.65,2312,44.9458214464184,45.0487508085094,44.877201871691,45.0487508085094,3369.30097451957,0.0,1.0
2019-06-27,65.49,65.73,65.49,65.72,7152,44.9389594889456,45.1036464682913,44.9389594889456,45.0967845108186,10422.6819073374,0.0,1.0
2019-06-28,65.69,65.75,65.59,65.75,5071,45.0761986384003,45.1173703832368,45.007579063673,45.1173703832368,7390.01956824773,0.0,1.0
2019-07-01,65.56,65.61,65.52,65.61,1367,45.2326540135617,45.2671511566471,45.2050562990934,45.2671511566471,1981.32349194301,0.358004,1.0
2019-07-02,65.49,65.49,65.35,65.47,14308,45.1843580132422,45.1843580132422,45.0877660126031,45.170559156008,20737.9491753625,0.0,1.0
2019-07-03,65.61,65.66,65.54,65.54,1787,45.2671511566471,45.3016482997325,45.2188551563276,45.2188551563276,2590.0695538421,0.0,1.0
2019-07-05,65.56,65.77,65.51,65.52,2562,45.2326540135617,45.3775420145203,45.1981568704763,45.2050562990934,3713.35097758448,0.0,1.0
2019-07-08,65.47,65.57,65.39,65.39,3040,45.170559156008,45.2395534421788,45.1153637270714,45.1153637270714,4406.16197184107,0.0,1.0
2019-07-09,65.57,65.67,65.36,65.44,2523,45.2395534421788,45.3085477283496,45.0946654412202,45.1498608701568,3656.82455755099,0.0,1.0
2019-07-10,65.66,65.83,65.61,65.83,4723,45.3016482997325,45.4189385862228,45.2671511566471,45.4189385862228,6845.49440559387,0.0,1.0
2019-07-11,65.79,65.82,65.55,65.55,2861,45.3913408717545,45.4120391576057,45.2257545849446,45.2257545849446,4146.72019784122,0.0,1.0
2019-07-12,65.47,65.68,65.47,65.51,2991,45.170559156008,45.3154471569666,45.170559156008,45.1981568704763,4335.14159795284,0.0,1.0
2019-07-15,65.66,65.7,65.44,65.65,9097,45.3016482997325,45.3292460142008,45.1498608701568,45.2947488711154,13185.1498216573,0.0,1.0
2019-07-16,65.63,65.67,65.5,65.5,4459,45.2809500138812,45.3085477283496,45.1912574418592,45.1912574418592,6462.85402382874,0.0,1.0
2019-07-17,65.52,65.67,65.29,65.29,5581,45.2050562990934,45.3085477283496,45.0463694409006,45.0463694409006,8089.0756463306,0.0,1.0
2019-07-18,65.4,65.53,65.27,65.36,6603,45.1222631556885,45.2119557277105,45.0325705836664,45.0946654412202,9570.35773028506,0.0,1.0
2019-07-19,65.3,65.6,65.3,65.6,7980,45.0532688695177,45.26025172803,45.0532688695177,45.26025172803,11566.1751760828,0.0,1.0
2019-07-22,65.43,65.48,65.25,65.26,6158,45.1429614415397,45.1774585846251,45.0187717264323,45.0256711550494,8925.37678374912,0.0,1.0
2019-07-23,65.56,65.85,65.4,65.85,3957,45.2326540135617,45.432737443457,45.1222631556885,45.432737443457,5735.25754032076,0.0,1.0
2019-07-24,65.6,65.69,65.33,65.51,5277,45.26025172803,45.3223465855837,45.0739671553689,45.1981568704763,7648.45944914649,0.0,1.0
2019-07-25,65.58,65.67,65.51,65.67,4604,45.2464528707959,45.3085477283496,45.1981568704763,45.3085477283496,6673.01635472246,0.0,1.0
2019-07-26,65.87,65.94,65.65,65.8,17729,45.4465363006911,45.4948323010107,45.2947488711154,45.3982403003716,25696.3307890692,0.0,1.0
2019-07-29,65.83,65.83,65.66,65.66,4715,45.4189385862228,45.4189385862228,45.3016482997325,45.3016482997325,6833.89924251008,0.0,1.0
2019-07-30,65.77,65.77,65.64,65.74,3827,45.3775420145203,45.3775420145203,45.2878494424983,45.3568437286691,5546.83614020914,0.0,1.0
2019-07-31,65.53,65.88,65.53,65.77,5843,45.2119557277105,45.4534357293082,45.2119557277105,45.3775420145203,8468.81723732479,0.0,1.0
2019-08-01,64.86,65.58,64.71,65.55,13153,44.9769618789557,45.4762436019413,44.8729448533337,45.4554401968169,18967.567936134,0.329401,1.0
2019-08-02,64.97,65.03,64.86,64.93,8551,45.0532410310785,45.0948478413273,44.9769618789557,45.0255031575793,12331.1543694884,0.0,1.0
2019-08-05,63.56,64.43,63.5,64.27,14298,44.0754809902316,44.6787797388393,44.0338741799828,44.5678282448424,20618.7399339195,0.0,1.0
2019-08-06,63.99,64.11,63.85,63.9,4769,44.373663130348,44.4568767508456,44.2765805731008,44.3112529149748,6877.23952614788,0.0,1.0
2019-08-07,63.82,63.82,63.27,63.56,8534,44.2557771679764,44.2557771679764,43.8743814073624,44.0754809902316,12306.6391520541,0.0,1.0
2019-08-08,64.06,64.3,64.06,64.19,10595,44.4222044089716,44.5886316499668,44.4222044089716,44.512352497844,15278.7487480681,0.0,1.0
2019-08-09,64.21,64.3,64.0,64.17,9556,44.5262214345936,44.5886316499668,44.3805975987228,44.4984835610944,13780.4363413439,0.0,1.0
2019-08-12,63.66,63.9,63.66,63.71,9300,44.1448256739796,44.3112529149748,44.1448256739796,44.1794980158536,13411.2660082146,0.0,1.0
2019-08-13,64.3,64.37,63.53,63.53,8204,44.5886316499668,44.6371729285905,44.0546775851072,44.0546775851072,11830.7555195045,0.0,1.0
2019-08-14,63.48,63.88,63.48,63.51,10534,44.0200052432332,44.2973839782252,44.0200052432332,44.0408086483576,15190.7823796271,0.0,1.0
2019-08-15,63.45,63.62,63.37,63.48,9128,43.9992018381088,44.1170878004804,43.9437260911104,44.0200052432332,13163.2296906433,0.0,1.0
2019-08-16,63.69,63.95,63.41,63.41,20622,44.165629079104,44.3459252568488,43.9714639646096,43.9714639646096,29738.4008195054,0.0,1.0
2019-08-19,64.12,64.18,63.65,63.65,10724,44.4638112192204,44.5054180294692,44.1378912056048,44.1378912056048,15464.7759862466,0.0,1.0
2019-08-20,64.05,64.07,63.96,63.96,994,44.4152699405968,44.4291388773464,44.3528597252236,44.3528597252236,1433.41918410379,0.0,1.0
2019-08-21,64.36,64.56,64.33,64.36,11006,44.6302384602156,44.7689278277117,44.6094350550912,44.6302384602156,15871.4401813344,0.0,1.0
2019-08-22,64.47,64.7,64.1,64.1,7876,44.7065176123385,44.8660103849589,44.4499422824708,44.4499422824708,11357.7560301826,0.0,1.0
2019-08-23,63.98,64.64,63.98,64.6,13446,44.3667286619732,44.8244035747101,44.3667286619732,44.7966657012109,19390.0949189734,0.0,1.0
2019-08-26,64.37,64.37,64.17,64.23,3702,44.6371729285905,44.6371729285905,44.4984835610944,44.5400903713432,5338.54911423766,0.0,1.0
2019-08-27,64.22,64.64,64.18,64.5,9799,44.5331559029684,44.8244035747101,44.5054180294692,44.7273210174629,14130.859743494,0.0,1.0
2019-08-28,64.44,64.6,64.02,64.02,7127,44.685714207214,44.7966657012109,44.3944665354724,44.3944665354724,10277.6443914565,0.0,1.0
2019-08-29,64.64,64.69,64.35,64.35,4804,44.8244035747101,44.8590759165841,44.6233039918408,44.6233039918408,6927.71203263039,0.0,1.0
2019-08-30,64.45,64.92,64.43,64.92,9945,44.6926486755889,45.0185686892045,44.6787797388393,45.0185686892045,14341.4021991068,0.0,1.0
2019-09-03,63.89,64.07,63.89,64.02,4900,44.5222292611503,44.6476636212537,44.5222292611503,44.6128207434472,7031.56614561469,0.314243,1.0
2019-09-04,64.12,64.23,63.96,64.23,2431,44.6825064990602,44.7591608302345,44.5710092900794,44.7591608302345,3488.51781632435,0.0,1.0
2019-09-05,64.51,64.56,64.14,64.14,5078,44.9542809459509,44.9891238237574,44.6964436501828,44.6964436501828,7286.99854845539,0.0,1.0
2019-09-06,64.53,64.7,64.44,64.44,16228,44.9682180970735,45.0866838816156,44.9055009170218,44.9055009170218,23287.3990634766,0.0,1.0
2019-09-09,64.76,64.86,64.54,64.59,5800,45.1284953349834,45.1981810905964,44.9751866726348,45.0100295504413,8323.07829480923,0.0,1.0
2019-09-10,64.94,65.02,64.5,64.5,5731,45.2539296950868,45.3096782995773,44.9473123703896,44.9473123703896,8224.06236337099,0.0,1.0
2019-09-11,64.96,65.17,64.91,64.91,4856,45.2678668462095,45.4142069329968,45.2330239684029,45.2330239684029,6968.42555165406,0.0,1.0
2019-09-12,65.26,65.28,64.68,64.68,6494,45.4769241130485,45.4908612641711,45.072746730493,45.072746730493,9318.97766318812,0.0,1.0
2019-09-13,65.17,65.33,65.11,65.31,7597,45.4142069329968,45.5257041419776,45.372395479629,45.511766990855,10901.797552701,0.0,1.0
2019-09-16,65.26,65.36,64.86,64.86,3100,45.4769241130485,45.5466098686615,45.1981810905964,45.1981810905964,4448.54184722562,0.0,1.0
2019-09-17,65.18,65.24,65.18,65.24,1100,45.4211755085581,45.4629869619259,45.4211755085581,45.4629869619259,1578.51484901554,0.0,1.0
2019-09-18,65.18,65.31,65.12,65.31,5259,45.4211755085581,45.511766990855,45.3793640551903,45.511766990855,7546.73599179339,0.0,1.0
2019-09-19,65.01,65.3,65.0,65.3,3898,45.302709724016,45.5047984152937,45.2957411484547,45.5047984152937,5593.68261951144,0.0,1.0
2019-09-20,65.05,65.2,64.98,65.2,5348,45.3305840262612,45.4351126596807,45.2818039973321,45.4351126596807,7674.45219321374,0.0,1.0
2019-09-23,64.91,64.93,64.86,64.93,5700,45.2330239684029,45.2469611195256,45.1981810905964,45.2469611195256,8179.57694489873,0.0,1.0
2019-09-24,64.84,65.12,64.8,65.12,5535,45.1842439394738,45.3793640551903,45.1563696372286,45.3793640551903,7942.7997175464,0.0,1.0
2019-09-25,64.84,64.89,64.49,64.49,7954,45.1842439394738,45.2190868172803,44.9403437948283,44.9403437948283,11414.0973718815,0.0,1.0
2019-09-26,64.83,64.85,64.59,64.83,22104,45.1772753639125,45.1912125150351,45.0100295504413,45.1772753639125,31719.5383842178,0.0,1.0
2019-09-27,64.59,64.83,64.55,64.83,10140,45.0100295504413,45.1772753639125,44.9821552481961,45.1772753639125,14551.0368809251,0.0,1.0
2019-09-30,64.55,64.7,64.45,64.45,8170,44.9821552481961,45.0866838816156,44.9124694925831,44.9124694925831,11724.0602876882,0.0,1.0
2019-10-01,64.08,64.62,63.91,64.62,23275,44.8775785316052,45.2557603731637,44.7585212851887,45.2557603731637,33234.0123687741,0.319931,1.0
2019-10-02,63.42,63.74,63.27,63.74,33300,44.4153562808115,44.6394640387721,44.3103057692675,44.6394640387721,47548.5547531763,0.0,1.0
2019-10-03,63.39,63.45,63.12,63.45,7238,44.3943461785027,44.4363663831204,44.2052552577235,44.4363663831204,10335.028207312,0.0,1.0
2019-10-04,63.42,63.51,63.29,63.29,12400,44.4153562808115,44.478386587738,44.3243125041401,44.3243125041401,17705.7681363179,0.0,1.0
2019-10-07,63.47,63.53,63.06,63.06,42542,44.4503731179929,44.4923933226105,44.1632350531059,44.1632350531059,60745.0635528416,0.0,1.0
2019-10-08,63.34,63.59,63.3,63.59,20887,44.3593293413214,44.5344135272281,44.3313158715763,44.5344135272281,29824.2241180058,0.0,1.0
2019-10-09,63.56,63.66,63.39,63.42,18700,44.5134034249193,44.583437099282,44.3943461785027,44.4153562808115,26701.4406571891,0.0,1.0
2019-10-10,63.81,63.86,63.65,63.7,6777,44.688487610826,44.7235044480073,44.5764337318457,44.611450569027,9676.77344030858,0.0,1.0
2019-10-11,64.2,64.25,64.04,64.08,9900,44.9616189408405,44.9966357780218,44.8495650618602,44.8775785316052,14136.0568185119,0.0,1.0
2019-10-14,64.21,64.38,64.16,64.35,18210,44.9686223082767,45.0876795546933,44.9336054710954,45.0666694523845,26001.7772388991,0.0,1.0
2019-10-15,64.41,64.5,64.05,64.05,9527,45.1086896570021,45.1717199639285,44.8565684292964,44.8565684292964,13603.4558898952,0.0,1.0
2019-10-16,64.42,64.48,64.28,64.42,5966,45.1156930244383,45.157713229056,45.0176458803306,45.1156930244383,8518.75908881231,0.0,1.0
2019-10-17,64.58,64.64,64.36,64.5,2815,45.2277469034186,45.2697671080362,45.0736728198207,45.1717199639285,4019.49494384959,0.0,1.0
2019-10-18,64.56,64.71,64.48,64.71,6882,45.2137401685461,45.3187906800901,45.157713229056,45.3187906800901,9826.70131565643,0.0,1.0
2019-10-21,64.7,64.7,64.53,64.53,2500,45.3117873126538,45.3117873126538,45.1927300662373,45.1927300662373,3569.71131780603,0.0,1.0
2019-10-22,64.66,64.7,64.53,64.53,5072,45.2837738429088,45.3117873126538,45.1927300662373,45.1927300662373,7242.23032156486,0.0,1.0
2019-10-23,64.65,64.7,64.61,64.66,2209,45.2767704754725,45.3117873126538,45.2487570057274,45.2837738429088,3154.19692041341,0.0,1.0
2019-10-24,64.63,64.69,64.55,64.63,4596,45.2627637406,45.3047839452176,45.2067368011098,45.2627637406,6562.5572866546,0.0,1.0
2019-10-25,64.93,64.93,64.65,64.7,2690,45.472864763688,45.472864763688,45.2767704754725,45.3117873126538,3841.00937795929,0.0,1.0
2019-10-28,65.05,65.09,64.61,64.61,3769,45.5569051729232,45.5849186426683,45.2487570057274,45.2487570057274,5381.69678272437,0.0,1.0
2019-10-29,64.93,65.01,64.77,64.77,1400,45.472864763688,45.5288917031782,45.3608108847077,45.3608108847077,1999.03833797138,0.0,1.0
2019-10-30,64.77,64.99,64.67,64.99,12209,45.3608108847077,45.5148849683056,45.290777210345,45.5148849683056,17433.0421916375,0.0,1.0
2019-10-31,64.31,64.59,64.3,64.45,2800,45.0386559826394,45.2347502708549,45.0316526152031,45.1367031267472,3998.07667594275,0.0,1.0
2019-11-01,64.39,64.41,64.26,64.28,4322,45.3043084165687,45.3183802626369,45.2128414171254,45.2269132631936,6142.7619077885,0.299321,1.0
2019-11-04,64.55,64.6,64.21,64.4,5381,45.4168831851143,45.4520628002848,45.1776618019549,45.3113443396028,7647.89491573575,0.0,1.0
2019-11-05,64.68,64.74,64.6,64.6,2522,45.5083501845576,45.5505657227622,45.4520628002848,45.4520628002848,3584.46217756654,0.0,1.0
2019-11-06,64.48,64.61,64.43,64.55,4690,45.3676317238756,45.4590987233189,45.3324521087051,45.4168831851143,6665.7920748561,0.0,1.0
2019-11-07,64.71,64.76,64.61,64.74,17263,45.5294579536599,45.5646375688304,45.4590987233189,45.5505657227622,24535.5156904565,0.0,1.0
2019-11-08,64.64,64.87,64.54,64.87,4567,45.4802064924212,45.6420327222055,45.4098472620802,45.6420327222055,6490.97492662426,0.0,1.0
2019-11-11,64.58,64.59,64.55,64.55,3500,45.4379909542166,45.4450268772507,45.4168831851143,45.4168831851143,4974.4716976538,0.0,1.0
2019-11-12,64.6,64.69,64.54,64.64,7067,45.4520628002848,45.5153861075917,45.4098472620802,45.4802064924212,10044.168996377,0.0,1.0
2019-11-13,64.44,64.59,64.4,64.56,19880,45.3394880317392,45.4450268772507,45.3113443396028,45.4239191081484,28254.9992426736,0.0,1.0
2019-11-14,64.36,64.41,64.33,64.39,3400,45.2832006474664,45.3183802626369,45.2620928783641,45.3043084165687,4832.34393486369,0.0,1.0
2019-11-15,64.52,64.52,64.29,64.33,5800,45.395775416012,45.395775416012,45.2339491862277,45.2620928783641,8243.4102418263,0.0,1.0
2019-11-18,64.41,64.44,64.33,64.38,15800,45.3183802626369,45.3394880317392,45.2620928783641,45.2972724935346,22456.1865208372,0.0,1.0
2019-11-19,64.36,64.4,64.3,64.3,2175,45.2832006474664,45.3113443396028,45.2409851092618,45.2409851092618,3091.27884068486,0.0,1.0
2019-11-20,64.03,64.24,64.03,64.24,6236,45.0510151873411,45.1987695710572,45.0510151873411,45.1987695710572,8863.08728759118,0.0,1.0
2019-11-21,64.15,64.25,64.07,64.25,1770,45.1354462637503,45.2058054940913,45.0791588794775,45.2058054940913,2515.66140138492,0.0,1.0
2019-11-22,64.2,64.2,64.05,64.14,1478,45.1706258789208,45.1706258789208,45.0650870334093,45.1284103407162,2100.64833403781,0.0,1.0
2019-11-25,64.39,64.45,64.31,64.43,5960,45.3043084165687,45.3465239547733,45.2480210322959,45.3324521087051,8470.81466229048,0.0,1.0
2019-11-26,64.46,64.59,64.35,64.59,3499,45.3535598778074,45.4450268772507,45.2761647244323,45.4450268772507,4973.0504200259,0.0,1.0
2019-11-27,64.64,64.68,64.56,64.56,1732,45.4802064924212,45.5083501845576,45.4239191081484,45.4239191081484,2461.65285152468,0.0,1.0
2019-11-29,64.67,64.73,64.67,64.73,400,45.5013142615235,45.5435297997281,45.5013142615235,45.5435297997281,568.511051160435,0.0,1.0
2019-12-02,64.44,64.56,64.27,64.5,3850,45.5526786104493,45.6375066897984,45.4325054980381,45.5950926501238,5446.3098014853,0.303003,1.0
2019-12-03,64.07,64.19,63.99,64.1,9465,45.2911253657897,45.3759534451387,45.2345733128903,45.3123323856269,13389.4343561191,0.0,1.0
2019-12-04,64.22,64.31,64.08,64.2,4195,45.397160464976,45.4607815244878,45.2981943724021,45.3830224517512,5934.35574473529,0.0,1.0
2019-12-05,64.46,64.63,64.33,64.63,3730,45.5668166236741,45.6869897360853,45.4749195377127,45.6869897360853,5276.55469078966,0.0,1.0
2019-12-06,64.69,64.74,64.6,64.65,2000,45.7294037757599,45.764748808822,45.6657827162481,45.7011277493102,2829.25184492743,0.0,1.0
2019-12-09,64.82,64.96,64.74,64.91,4255,45.8213008617213,45.9202669542953,45.764748808822,45.8849219212331,6019.23330008311,0.0,1.0
2019-12-10,64.86,64.87,64.74,64.74,10183,45.849576888171,45.8566458947835,45.764748808822,45.764748808822,14405.135768448,0.0,1.0
2019-12-11,64.94,65.08,64.82,64.88,9488,45.9061289410704,46.0050950336443,45.8213008617213,45.8637149013959,13421.9707523357,0.0,1.0
2019-12-12,65.18,65.23,65.0,65.1,21400,46.0757850997686,46.1111301328307,45.9485429807449,46.0192330468692,30272.9947407235,0.0,1.0
2019-12-13,65.27,65.35,65.17,65.23,6660,46.1394061592803,46.1959582121797,46.0687160931561,46.1111301328307,9421.40864360835,0.0,1.0
2019-12-16,65.41,65.5,65.29,65.47,7677,46.2383722518543,46.3019933113661,46.1535441725052,46.2807862915288,10860.0832067539,0.0,1.0
2019-12-17,65.63,65.68,65.42,65.45,8742,46.3938903973276,46.4292354303897,46.2454412584667,46.266648278304,12366.6598141778,0.0,1.0
2019-12-18,65.81,65.83,65.54,65.54,10305,46.5211325163512,46.535270529576,46.3302693378158,46.3302693378158,14577.7201309886,0.0,1.0
2019-12-19,65.8,66.5,65.75,66.5,18651,46.5140635097387,47.0088939726083,46.4787184766766,47.0088939726083,26384.1880798708,0.0,1.0
2019-12-20,65.85,65.94,65.77,65.94,18072,46.5494085428008,46.6130296023126,46.4928564899015,46.6130296023126,25565.1196707643,0.0,1.0
2019-12-23,66.0,66.14,65.75,66.14,7016,46.6554436419872,46.7544097345611,46.4787184766766,46.7544097345611,9925.01547200542,0.0,1.0
2019-12-24,65.44,65.72,65.29,65.65,2089,46.5038410192765,46.7028183341512,46.3972460291651,46.6530740054325,2939.63158749262,0.345539,1.0
2019-12-26,65.46,65.48,65.42,65.44,9400,46.5180536846247,46.5322663499729,46.4896283539283,46.5038410192765,13227.6385459218,0.0,1.0
2019-12-27,65.44,65.56,65.39,65.43,4654,46.5038410192765,46.5891170113657,46.468309355906,46.4967346866024,6549.08827582127,0.0,1.0
2019-12-30,65.33,65.63,65.33,65.63,5819,46.4256713598615,46.6388613400843,46.4256713598615,46.6388613400843,8188.47113816157,0.0,1.0
2019-12-31,65.44,65.55,65.31,65.32,2842,46.5038410192765,46.5820106786916,46.4114586945133,46.4185650271874,3999.24986675635,0.0,1.0
2020-01-02,65.47,65.72,65.37,65.72,11032,46.5251600172988,46.7028183341512,46.4540966905578,46.7028183341512,15524.1817487882,0.0,1.0
2020-01-03,65.35,65.56,65.34,65.43,12194,46.4398840252097,46.5891170113657,46.4327776925356,46.4967346866024,17159.3430243585,0.0,1.0
2020-01-06,65.36,65.5,65.19,65.21,13136,46.4469903578837,46.5464790153211,46.3261827024241,46.3403953677723,18484.9212701307,0.0,1.0
2020-01-07,65.36,65.62,65.3,65.6,14511,46.4469903578837,46.6317550074102,46.4043523618392,46.617542342062,20419.8152063693,0.0,1.0
2020-01-08,65.45,65.55,65.33,65.36,4318,46.5109473519506,46.5820106786916,46.4256713598615,46.4469903578837,6076.27055758407,0.0,1.0
2020-01-09,65.58,65.67,65.49,65.61,11138,46.6033296767138,46.6672866707807,46.539372682647,46.6246486747361,15673.3444813273,0.0,1.0
2020-01-10,65.57,65.76,65.41,65.41,13055,46.5962233440397,46.7312436648475,46.4825220212542,46.4825220212542,18370.9384273414,0.0,1.0
2020-01-13,65.53,65.76,65.45,65.45,4671,46.5677980133434,46.7312436648475,46.5109473519506,46.5109473519506,6573.01060085112,0.0,1.0
2020-01-14,65.62,65.64,65.16,65.49,9635,46.6317550074102,46.6459676727584,46.3048637044019,46.539372682647,13558.3295095698,0.0,1.0
2020-01-15,65.72,65.77,65.41,65.41,4605,46.7028183341512,46.7383499975216,46.4825220212542,46.4825220212542,6480.13569191167,0.0,1.0
2020-01-16,65.63,65.73,65.52,65.59,3938,46.6388613400843,46.7099246668253,46.5606916806693,46.6104360093879,5541.53623338723,0.0,1.0
2020-01-17,65.57,65.71,65.5,65.5,3100,46.5962233440397,46.6957120014771,46.5464790153211,46.5464790153211,4362.3063289742,0.0,1.0
2020-01-21,65.56,65.73,65.45,65.51,3679,46.5891170113657,46.7099246668253,46.5109473519506,46.5535853479952,5177.07257557938,0.0,1.0
2020-01-22,65.54,65.66,65.45,65.45,1944,46.5749043460175,46.6601803381066,46.5109473519506,46.5109473519506,2735.58822694382,0.0,1.0
2020-01-23,65.31,65.53,65.27,65.34,4377,46.4114586945133,46.5677980133434,46.3830333638169,46.4327776925356,6159.29509739357,0.0,1.0
2020-01-24,64.94,65.36,64.81,65.36,5957,46.1485243855718,46.4469903578837,46.0561420608085,46.4469903578837,8382.66412958042,0.0,1.0
2020-01-27,64.36,64.66,64.25,64.25,9850,45.7363570904743,45.9495470706971,45.6581874310592,45.6581874310592,13860.876561418,0.0,1.0
2020-01-28,64.94,64.94,64.54,64.59,4400,46.1485243855718,46.1485243855718,45.864271078608,45.8998027419785,6191.66059596338,0.0,1.0
2020-01-29,64.82,64.95,64.71,64.71,4400,46.0632483934826,46.1556307182459,45.9850787340676,45.9850787340676,6191.66059596339,0.0,1.0
2020-01-30,64.72,64.81,64.6,64.6,1481,45.9921850667417,46.0561420608085,45.9069090746525,45.9069090746525,2084.05666877767,0.0,1.0
2020-01-31,64.49,64.81,64.35,64.81,2714,45.8287394152375,46.0561420608085,45.7292507578002,46.0561420608085,3819.12883123741,0.0,1.0
2020-02-03,64.39,64.54,64.28,64.47,6147,45.9569376566782,46.0639968374283,45.8784275907947,46.0140358864116,8612.52620783543,0.2804,1.0
2020-02-04,64.72,64.78,64.47,64.47,6300,46.1924678543285,46.2352915266285,46.0140358864116,46.0140358864116,8826.8936244287,0.0,1.0
2020-02-05,64.945,65.0186,64.66,64.66,2875,46.3530566254537,46.4055869968084,46.1496441820284,46.1496441820284,4028.14590003691,0.0,1.0
2020-02-06,65.12,65.16,64.98,65.16,6589,46.4779590029955,46.5065081178622,46.3780371009621,46.5065081178622,9231.80985577155,0.0,1.0
2020-02-07,64.96,65.16,64.83,65.16,3650,46.3637625435287,46.5065081178622,46.2709779202119,46.5065081178622,5113.99392526425,0.0,1.0
2020-02-10,65.01,65.01,64.79,64.85,8538,46.3994489371121,46.3994489371121,46.2424288053452,46.2852524776453,11962.54250244,0.0,1.0
2020-02-11,65.03,65.15,64.92,65.15,3755,46.4137234945454,46.4993708391456,46.335213428662,46.4993708391456,5261.10881900473,0.0,1.0
2020-02-12,65.37,65.4,65.16,65.17,2995,46.6563909709124,46.6778028070625,46.5065081178622,46.5136453965789,4196.27720716889,0.0,1.0
2020-02-13,65.31,65.51,65.25,65.27,11462,46.6135672986124,46.7563128729459,46.5707436263123,46.5850181837457,16059.3420195558,0.0,1.0
2020-02-14,65.36,65.41,65.22,65.32,10768,46.6492536921958,46.6849400857791,46.5493317901623,46.6207045773291,15086.9826266426,0.0,1.0
2020-02-18,65.21,65.29,65.14,65.25,5200,46.5421945114456,46.599292741179,46.4922335604289,46.5707436263123,7285.68997571893,0.0,1.0
2020-02-19,65.25,65.4,65.17,65.4,9225,46.5707436263123,46.6778028070625,46.5136453965789,46.6778028070625,12925.0942357706,0.0,1.0
2020-02-20,65.23,65.56,65.18,65.56,3242,46.556469068879,46.7919992665293,46.5207826752956,46.7919992665293,4542.34748101553,0.0,1.0
2020-02-21,65.13,65.45,65.12,65.45,3775,46.4850962817122,46.7134892006458,46.4779590029955,46.7134892006458,5289.13070352672,0.0,1.0
2020-02-24,64.39,64.57,64.09,64.18,16200,45.9569376566782,46.0854086735783,45.7428192951779,45.807054803628,22697.7264628167,0.0,1.0
2020-02-25,63.81,64.53,63.66,64.36,18310,45.542975491111,46.0568595587116,45.4359163103608,45.9355258205281,25654.0352798872,0.0,1.0
2020-02-26,63.86,64.1,63.61,63.91,20824,45.5786618846943,45.7499565738946,45.4002299167774,45.6143482782777,29176.3861643021,0.0,1.0
2020-02-27,62.84,63.7,62.75,63.4,55693,44.8506594555934,45.4644654252275,44.7864239471433,45.2503470637272,78031.1407341758,0.0,1.0
2020-02-28,62.66,62.75,62.0,62.67,43861,44.7221884386932,44.7864239471433,44.2511280433925,44.7293257174099,61453.3938509631,0.0,1.0
2020-03-02,63.04,63.04,61.93,62.32,34633,45.1939854011574,45.1939854011574,44.3982156709022,44.6778104409919,48308.7362316156,0.281032,1.0
2020-03-03,63.1,63.69,62.22,63.47,78036,45.2369999811712,45.6599766846401,44.6061194743022,45.5022565579229,108850.533900337,0.0,1.0
2020-03-04,63.38,63.68,62.69,63.68,14242,45.4377346879022,45.6528075879712,44.9430670177436,45.6528075879712,19865.8222334383,0.0,1.0
2020-03-05,62.23,63.63,62.11,63.42,28159,44.6132885709712,45.6169621046263,44.5272594109436,45.4664110745781,39278.3098070067,0.0,1.0
2020-03-06,61.21,61.72,60.7,61.72,58496,43.8820407107367,44.247664640854,43.5164167806195,44.247664640854,81594.6592730803,0.0,1.0
2020-03-09,58.33,58.64,55.9,57.06,61481,41.8173408700747,42.0395828668126,40.0752503795161,40.9068655931161,85758.363764501,0.0,1.0
2020-03-10,60.25,60.25,58.55,59.77,31823,43.1938074305161,43.1938074305161,41.9750609967919,42.8496907904057,44389.1350185864,0.0,1.0
2020-03-11,58.19,59.06,58.0,58.77,29759,41.7169735167092,42.3406849269092,41.5807606799989,42.1327811235092,41510.1112094433,0.0,1.0
2020-03-12,55.47,56.91,54.83,55.38,42000,39.7669792227506,40.7993291430816,39.3081570359369,39.7024573527299,58584.7868139595,0.0,1.0
2020-03-13,57.07,57.69,55.59,55.88,22060,40.9140346897851,41.3585186832609,39.8530083827782,40.0609121861782,30770.9618360939,0.0,1.0
2020-03-16,54.74,56.9,51.77,54.3,16800,39.2436351659162,40.7921600464127,37.1144134552335,38.9281949124817,23433.9147255838,0.0,1.0
2020-03-17,54.58,54.8,52.64,53.67,63707,39.1289296192127,39.2866497459299,37.7381248654334,38.4765418223369,88863.3574656408,0.0,1.0
2020-03-18,52.79,53.26,51.61,53.0,29765,37.8456613154679,38.1826088589093,36.99970790853,37.9962123455162,41518.4804647025,0.0,1.0
2020-03-19,51.03,51.91,49.6,51.4,19326,36.58390030173,37.214780808599,35.558719478068,36.8491568784817,26957.3711896805,0.0,1.0
2020-03-20,49.67,51.28,49.6,49.6,22847,35.6089031547507,36.7631277184542,35.558719478068,35.558719478068,31868.7291509175,0.0,1.0
2020-03-23,48.39,49.46,48.29,49.11,35671,34.6912587811232,35.4583521247025,34.6195678144335,35.2074337412887,49756.6173914463,0.0,1.0
2020-03-24,50.98,50.98,48.31,48.31,15533,36.5480548183852,36.5480548183852,34.6339060077715,34.6339060077715,21666.6069900293,0.0,1.0
2020-03-25,51.03,52.48,50.23,51.17,16700,36.58390030173,37.62341931873,36.0103725682128,36.6842676550955,23294.4271379315,0.0,1.0
2020-03-26,54.85,54.85,51.47,51.65,32500,39.3224952292748,39.3224952292748,36.8993405551645,37.0283842952059,45333.4659869924,0.0,1.0
2020-03-27,54.74,55.3,52.24,53.65,23604,39.2436351659162,39.6451045793782,37.4513609986748,38.4622036289989,32924.6501894452,0.0,1.0
2020-03-30,55.69,55.69,54.4,54.72,8976,39.9246993494679,39.9246993494679,38.9998858791713,39.2292969725782,12520.405867669,0.0,1.0
2020-03-31,55.07,55.68,54.44,54.66,6731,39.480215355992,39.9175302527989,39.0285622658472,39.1862823925644,9388.90952487527,0.0,1.0
2020-04-01,53.35,54.25,53.05,53.95,15949,38.3992668462518,39.0470520414088,38.1833384478661,38.8311236430231,22158.7342645594,0.212211,1.0
2020-04-02,53.89,54.51,53.65,54.18,7849,38.787937963346,39.2341899866764,38.6151952446374,38.9966687484521,10905.0037771977,0.0,1.0
2020-04-03,53.59,53.75,52.94,53.44,6695,38.5720095649603,38.6871713774327,38.1041647017913,38.4640453657675,9301.69452010944,0.0,1.0
2020-04-06,54.04,54.04,52.65,52.65,17111,38.8959021625388,38.8959021625388,37.8954339166852,37.8954339166852,23773.1583171908,0.0,1.0
2020-04-07,54.38,54.44,53.51,54.39,5155,39.1406210140426,39.1838066937197,38.5144286587241,39.1478186273221,7162.09637806783,0.0,1.0
2020-04-08,55.31,55.31,54.3,54.35,24883,39.8099990490381,39.8099990490381,39.0830401078064,39.119028174204,34571.1821872865,0.0,1.0
2020-04-09,57.66,58.84,56.0,56.75,20000,41.5014381697259,42.3507565367095,40.3066343653252,40.8464553612894,27786.9888576832,0.0,1.0
2020-04-13,57.98,57.98,56.5,56.5,9229,41.7317617946706,41.7317617946706,40.6665150293013,40.6665150293013,12822.3060083779,0.0,1.0
2020-04-14,58.16,58.41,57.89,58.0,9303,41.861318833702,42.0412591656901,41.6669832751549,41.7461570212297,12925.1178671513,0.0,1.0
2020-04-15,57.46,57.98,57.22,57.98,6700,41.3574859041355,41.7317617946706,41.1847431854269,41.7317617946706,9308.64126732385,0.0,1.0
2020-04-16,57.87,57.9,57.0,57.15,19447,41.6525880485959,41.6741808884344,41.0263956932774,41.1343598924703,27018.6786157682,0.0,1.0
2020-04-17,58.1,58.1,56.45,56.93,7768,41.8181331540249,41.8181331540249,40.6305269629037,40.9760124003208,10792.4664723241,0.0,1.0
2020-04-20,57.68,58.0,57.5,57.5,2600,41.5158333962849,41.7461570212297,41.3862763572535,41.3862763572535,3612.30855149881,0.0,1.0
2020-04-21,57.32,58.0,56.52,57.67,9171,41.2567193182221,41.7461570212297,40.6809102558604,41.5086357830054,12741.7237406906,0.0,1.0
2020-04-22,56.6,57.07,56.6,56.71,5772,40.7384911620965,41.0767789862341,40.7384911620965,40.8176649081713,8019.32498432737,0.0,1.0
2020-04-23,56.3,57.31,56.28,56.6,10086,40.5225627637109,41.2495217049426,40.5081675371518,40.7384911620965,14012.9784809296,0.0,1.0
2020-04-24,56.36,56.59,56.08,56.59,2515,40.565748443388,40.731293548817,40.3642152715614,40.731293548817,3494.21384885366,0.0,1.0
2020-04-27,56.41,56.68,55.91,56.0,2687,40.6017365097856,40.7960720683327,40.2418558458095,40.3066343653252,3733.18195302973,0.0,1.0
2020-04-28,55.89,56.22,55.6,55.75,3400,40.2274606192504,40.4649818574747,40.0187298341443,40.1266940333371,4723.78810580614,0.0,1.0
2020-04-29,56.37,56.7,56.19,56.19,8000,40.5729460566675,40.8104672948918,40.4433890176361,40.4433890176361,11114.7955430733,0.0,1.0
2020-04-30,56.73,57.0,56.0,57.0,2466,40.8320601347303,41.0263956932774,40.3066343653252,41.0263956932774,3426.13572615233,0.0,1.0
2020-05-01,56.52,56.98,56.0,56.98,5200,40.8877998914896,41.2205739174996,40.5116205577392,41.2205739174996,7188.06100548279,0.287442,1.0
2020-05-04,56.24,56.53,56.1,56.53,1285,40.6852417887009,40.8950341094463,40.5839627373066,40.8950341094463,1776.28046000873,0.0,1.0
2020-05-05,56.35,56.69,56.01,56.68,4595,40.764818186225,41.0107815967542,40.5188547756959,41.0035473787974,6351.75775388336,0.0,1.0
2020-05-06,56.57,56.85,56.31,56.85,1184,40.9239709812733,41.126529084062,40.7358813143981,41.126529084062,1636.66619817147,0.0,1.0
2020-05-07,56.73,57.0,56.47,56.51,23994,41.0397184685811,41.2350423534131,40.8516288017059,40.8805656735329,33167.3722626066,0.0,1.0
2020-05-08,57.0,57.0,56.44,56.44,20364,41.2350423534131,41.2350423534131,40.8299261478357,40.8299261478357,28149.5527530099,0.0,1.0
2020-05-11,57.0,57.0,56.51,56.51,3612,41.2350423534131,41.2350423534131,40.8805656735329,40.8805656735329,4992.93775996228,0.0,1.0
2020-05-12,56.94,57.0,56.86,56.86,2683,41.1916370456726,41.2350423534131,41.1337633020187,41.1337633020187,3708.7630149443,0.0,1.0
2020-05-13,56.63,56.98,56.51,56.98,5280,40.9673762890137,41.2205739174996,40.8805656735329,41.2205739174996,7298.6465594133,0.0,1.0
2020-05-14,56.21,56.37,56.0,56.23,8477,40.6635391348307,40.7792866221385,40.5116205577392,40.6780075707442,11717.9217583611,0.0,1.0
2020-05-15,56.55,56.55,56.19,56.19,900,40.9095025453598,40.9095025453598,40.6490706989172,40.6490706989172,1244.08748171818,0.0,1.0
2020-05-18,57.02,57.05,56.83,56.91,3500,41.2495107893266,41.2712134431968,41.1120606481485,41.1699343918024,4838.11798445957,0.0,1.0
2020-05-19,57.03,57.15,56.9,57.12,4258,41.2567450072833,41.3435556227642,41.1627001738457,41.3218529688939,5885.9161079511,0.0,1.0
2020-05-20,57.45,57.5,57.17,57.17,10281,41.5605821614663,41.59675325125,41.3580240586776,41.3580240586776,14211.625999494,0.0,1.0
2020-05-21,57.61,57.7,57.42,57.58,4653,41.6763296487742,41.7414376103848,41.5388795075961,41.6546269949039,6431.93228048296,0.0,1.0
2020-05-22,57.86,57.92,57.62,57.74,7055,41.8571850976926,41.9005904054331,41.6835638667309,41.7703744822118,9752.26353724638,0.0,1.0
2020-05-26,58.31,58.41,57.98,58.05,7020,42.1827249057459,42.2550670853133,41.9439957131735,41.9946352388707,9703.88235740177,0.0,1.0
2020-05-27,58.54,58.73,58.33,58.54,6652,42.3491119187509,42.4865620599289,42.1971933416594,42.3491119187509,9195.18880932145,0.0,1.0
2020-05-28,58.69,58.96,58.5,58.73,6435,42.457625188102,42.6529490729339,42.3201750469239,42.4865620599289,8895.22549428496,0.0,1.0
2020-05-29,58.83,58.97,58.69,58.84,1900,42.5589042394963,42.6601832908907,42.457625188102,42.5661384574531,2626.40690584948,0.0,1.0
2020-06-01,58.72,58.82,58.34,58.55,14529,42.7149499379322,42.787693381287,42.438524853184,42.591286084229,19972.9340954321,0.325705,1.0
2020-06-02,59.26,59.26,58.64,58.64,4630,43.107764532048,43.107764532048,42.6567551832484,42.6567551832484,6364.83480362383,0.0,1.0
2020-06-03,60.13,60.14,59.36,59.36,4168,43.7406324892347,43.7479068335702,43.1805079754028,43.1805079754028,5729.72601760348,0.0,1.0
2020-06-04,60.2,60.29,60.12,60.13,723,43.7915528995831,43.8570219986024,43.7333581448992,43.7406324892347,993.904009291581,0.0,1.0
2020-06-05,60.69,61.03,60.29,60.29,4389,44.1479957720215,44.3953234794278,43.8570219986024,43.8570219986024,6033.5334671933,0.0,1.0
2020-06-08,60.96,61.45,60.8,61.34,19136,44.3444030690795,44.7008459415179,44.2280135597118,44.6208281538277,26306.1509291891,0.0,1.0
2020-06-09,60.48,60.7,60.47,60.7,1651,43.9952345409765,44.155270116357,43.987960196641,44.155270116357,2269.62035870042,0.0,1.0
2020-06-10,59.94,60.45,59.94,60.19,10804,43.6024199468606,43.97341150797,43.6024199468606,43.7842785552476,14852.1976713503,0.0,1.0
2020-06-11,58.34,59.44,58.27,59.44,3800,42.438524853184,43.2387027300867,42.3876044428356,43.2387027300867,5223.83849973445,0.0,1.0
2020-06-12,59.16,59.66,58.72,59.12,7756,43.0350210886932,43.3987383054672,42.7149499379322,43.0059237113513,10662.1293168264,0.0,1.0
2020-06-15,59.39,59.59,58.7,58.71,5400,43.2023310084093,43.3478178951188,42.7004012492612,42.7076755935967,7423.34944699106,0.0,1.0
2020-06-16,59.79,60.11,59.74,59.77,16600,43.4933047818284,43.7260838005637,43.456933060151,43.4787560931575,22819.9260777874,0.0,1.0
2020-06-17,59.84,59.97,59.78,59.97,1730,43.5296765035058,43.624242979867,43.4860304374929,43.624242979867,2378.22121172121,0.0,1.0
2020-06-18,59.73,59.94,58.91,58.91,2434,43.4496587158155,43.6024199468606,42.8531624803063,42.8531624803063,3346.00602851413,0.0,1.0
2020-06-19,59.45,60.05,59.33,59.97,9983,43.2459770744221,43.6824377345509,43.1586849423964,43.624242979867,13723.5736165392,0.0,1.0
2020-06-22,59.36,59.44,59.29,59.43,5341,43.1805079754028,43.2387027300867,43.1295875650545,43.2314283857512,7342.24248081099,0.0,1.0
2020-06-23,59.43,59.58,59.3,59.3,2618,43.2314283857512,43.3405435507834,43.13686190939,43.13686190939,3598.94978744863,0.0,1.0
2020-06-24,58.86,59.23,58.53,59.23,11061,42.8167907586289,43.0859414990416,42.5767373955581,43.0859414990416,15205.4941172534,0.0,1.0
2020-06-25,58.81,58.81,58.63,58.69,1700,42.7804190369515,42.7804190369515,42.6494808389129,42.6931269049257,2336.98038146015,0.0,1.0
2020-06-26,58.27,58.4,58.27,58.4,1400,42.3876044428356,42.4821709191969,42.3876044428356,42.4821709191969,1924.57207884954,0.0,1.0
2020-06-29,57.73,58.11,57.21,57.21,10372,41.9947898487198,42.271214933468,41.6165239432749,41.6165239432749,14258.329715591,0.0,1.0
2020-06-30,58.13,58.42,57.85,58.11,11800,42.2857636221389,42.4967196078678,42.0820819807455,42.271214933468,16221.3932360175,0.0,1.0
2020-07-01,57.83,58.43,57.72,57.83,10003,42.2720783981406,42.7106612623786,42.191671539697,42.2720783981406,13684.5291719899,0.281187,1.0
2020-07-02,58.22,59.06,57.91,58.79,16000,42.5571572598953,43.1711732698285,42.3305561133723,42.9738109809214,21888.6800711625,0.0,1.0
2020-07-06,58.5,58.71,58.49,58.71,1700,42.7618292632064,42.9153332656897,42.7545195488024,42.9153332656897,2325.67225756102,0.0,1.0
2020-07-07,58.58,59.19,58.57,58.68,7900,42.8203069784381,43.2661995570801,42.8129972640341,42.8934041224778,10807.5357851365,0.0,1.0
2020-07-08,58.91,59.05,58.6,58.87,3200,43.061527553769,43.1638635554245,42.834926407246,43.0322886961531,4377.73601423251,0.0,1.0
2020-07-09,58.65,59.08,58.39,59.08,4348,42.8714749792659,43.1857926986365,42.6814224047627,43.1857926986365,5948.24880933841,0.0,1.0
2020-07-10,58.63,58.81,58.39,58.39,4120,42.8568555504579,42.9884304097293,42.6814224047627,42.6814224047627,5636.33511832436,0.0,1.0
2020-07-13,58.46,58.97,58.46,58.8,13248,42.7325904055905,43.1053858401928,42.7325904055905,42.9811206953254,18123.8270989226,0.0,1.0
2020-07-14,58.71,59.0,58.67,59.0,10600,42.9153332656897,43.1273149834047,42.8860944080738,43.1273149834047,14501.2505471452,0.0,1.0
2020-07-15,59.13,59.32,58.85,59.32,73800,43.2223412706563,43.3612258443317,43.0176692673452,43.3612258443317,100961.536828237,0.0,1.0
2020-07-16,59.17,59.25,59.01,59.13,59451,43.2515801282722,43.3100578435039,43.1346246978087,43.2223412706563,81331.4949319176,0.0,1.0
2020-07-17,59.41,59.62,59.28,59.35,43188,43.4270132739674,43.5805172764507,43.3319869867158,43.3831549875436,59083.0196820854,0.0,1.0
2020-07-20,59.69,59.71,59.33,59.6,3824,43.6316852772784,43.6463047060864,43.3685355587356,43.5658978476427,5231.39453700785,0.0,1.0
2020-07-21,59.85,59.85,59.63,59.63,2989,43.7486407077419,43.7486407077419,43.5878269908546,43.5878269908546,4089.07904579405,0.0,1.0
2020-07-22,60.43,60.53,59.7506,60.0,4704,44.172604143172,44.2457012872117,43.6759821465665,43.8582864238014,6435.27194092178,0.0,1.0
2020-07-23,60.16,60.57,60.16,60.44,3425,43.9752418542649,44.2749401448275,43.9752418542649,44.1799138575759,4685.54557773323,0.0,1.0
2020-07-24,60.2407,60.33,60.19,60.2436,724,44.0342312495049,44.0995069991323,43.9971709974768,44.036351066682,990.462773220104,0.0,1.0
2020-07-27,60.31,60.4816,60.08,60.26,6573,44.0848875703244,44.2103222694965,43.9167641390331,44.0483389983045,8992.14338173445,0.0,1.0
2020-07-28,60.35,60.3958,60.35,60.3958,1513,44.1141264279402,44.1476049199104,44.1141264279402,44.1476049199104,2069.84830922931,0.0,1.0
2020-07-29,60.54,60.6541,60.4377,60.6,2212,44.2530110016156,44.3364148429649,44.178232623263,44.2968692880394,3026.11001983822,0.0,1.0
2020-07-30,60.62,60.62,60.2412,60.2412,1902,44.3114887168474,44.3114887168474,44.0345967352251,44.0345967352251,2602.01684345944,0.0,1.0
2020-07-31,60.82,60.82,60.1924,60.2428,7040,44.4576830049267,44.4576830049267,43.9989253289337,44.0357662895297,9631.01923131151,0.0,1.0
2020-08-03,60.36,60.86,60.13,60.86,34471,44.2977376821106,44.664683819305,44.1289424590012,44.664683819305,46970.1088333517,0.241188,1.0
2020-08-04,60.395,60.48,60.26,60.46,2936,44.3234239117142,44.3858047550373,44.2243484546717,44.3711269095495,4000.58714672393,0.0,1.0
2020-08-05,60.47,60.47,60.29,60.29,2444,44.3784658322934,44.3784658322934,44.2463652229034,44.2463652229034,3330.18902813123,0.0,1.0
2020-08-06,60.45,60.61,60.3108,60.49,12947,44.3637879868056,44.4812107507078,44.2616301822107,44.3931436777812,17641.553742723,0.0,1.0
2020-08-07,60.58,60.63,60.43,60.52,1441,44.4591939824762,44.4958885961956,44.3491101413178,44.4151604460128,1963.50343270749,0.0,1.0
2020-08-10,60.48,60.59,60.3708,60.42,4941,44.3858047550373,44.4665329052201,44.305663718674,44.341771218574,6732.59573976939,0.0,1.0
2020-08-11,60.31,60.59,60.31,60.59,3683,44.2610430683912,44.4665329052201,44.2610430683912,44.4665329052201,5018.44770483114,0.0,1.0
2020-08-12,60.74,60.81,60.58,60.58,49581,44.5766167463784,44.6279892055856,44.4591939824762,44.4591939824762,67558.9616218389,0.0,1.0
2020-08-13,60.4888,60.5714,60.39,60.45,3642,44.3922630070519,44.4528825089164,44.3197544503423,44.3637879868056,4962.58119494842,0.0,1.0
2020-08-14,60.16,60.36,60.13,60.17,3816,44.1509592272328,44.2977376821106,44.1289424590012,44.1582981499767,5199.6732124995,0.0,1.0
2020-08-17,60.1507,60.168,59.77,59.77,5751,44.144134029081,44.156830365428,43.8647412402212,43.8647412402212,7836.29995940372,0.0,1.0
2020-08-18,60.07,60.26,59.99,59.99,18470,44.0849089225379,44.2243484546717,44.0261975405868,44.0261975405868,25167.1814032667,0.0,1.0
2020-08-19,60.245,60.5,60.2,60.27,5761,44.2133400705559,44.4004826005251,44.1803149182084,44.2316873774156,7849.92593742389,0.0,1.0
2020-08-20,60.2,60.2199,59.99,60.0594,3984,44.1803149182084,44.1949193744687,44.0261975405868,44.0771296644293,5428.58964323847,0.0,1.0
2020-08-21,60.39,60.4,59.9336,60.0606,9306,44.3197544503423,44.3270933730862,43.9848060163112,44.0780103351586,12680.3351455766,0.0,1.0
2020-08-24,60.29,60.3,60.08,60.17,12681,44.2463652229034,44.2537041456473,44.0922478452817,44.1582981499767,17279.1027273863,0.0,1.0
2020-08-25,60.63,60.63,59.87,59.87,12289,44.4958885961956,44.4958885961956,43.9381304676601,43.9381304676601,16744.9643889954,0.0,1.0
2020-08-26,60.73,60.73,60.6596,60.6596,1355,44.5692778236345,44.5692778236345,44.5176118075175,44.5176118075175,1846.32002173397,0.0,1.0
2020-08-27,60.775,60.83,60.73,60.82,2114,44.602302975982,44.6426670510734,44.5692778236345,44.6353281283295,2880.53175346539,0.0,1.0
2020-08-28,60.85,60.86,60.6104,60.735,2483,44.6573448965612,44.664683819305,44.4815043076176,44.5729472850064,3383.33034240991,0.0,1.0
2020-08-31,60.76,60.7925,60.6805,60.7925,2298,44.5912945918662,44.6151460907838,44.5329501560522,44.6151460907838,3131.24974903664,0.0,1.0
2020-09-01,60.35,60.72,60.35,60.72,1412,44.4857300593335,44.7584677581231,44.4857300593335,44.7584677581231,1915.54010435131,0.266158,1.0
2020-09-02,60.6,60.61,60.4,60.411,14535,44.6700122882454,44.6773835774019,44.5225865051159,44.530694923188,19718.3961874974,0.0,1.0
2020-09-03,60.1217,60.475,59.9209,59.9209,6131,44.3174435278912,44.5778711737895,44.1694280416291,44.1694280416291,8317.40536811465,0.0,1.0
2020-09-04,60.46,60.53,59.67,60.23,10554,44.5668142400548,44.6184132641501,43.9844823966931,44.3972745894558,14317.7126496627,0.0,1.0
2020-09-08,59.8583,60.25,59.8,60.07,2515,44.1232837715096,44.4120171677688,44.0803091557273,44.2793339629522,3411.88623402517,0.0,1.0
2020-09-09,60.2886,60.2907,59.97,60.01,2761,44.4404703439128,44.4420183146356,44.2056210713874,44.2351062280133,3745.61347600139,0.0,1.0
2020-09-10,59.9396,60.3671,59.9,60.3601,3446,44.1832123523517,44.4983349637911,44.1540220472921,44.4931750613816,4674.89461727665,0.0,1.0
2020-09-11,60.1164,60.15,59.99,60.1101,3295,44.3135367446382,44.338304276204,44.2203636497004,44.3088928324697,4470.04578175466,0.0,1.0
2020-09-14,60.0943,60.21,60.06,60.08,2777,44.2972461956024,44.3825320111428,44.2719626737957,44.2867052521087,3767.3193128779,0.0,1.0
2020-09-15,60.15,60.3412,59.86,59.86,5651,44.338304276204,44.4792433248758,44.1245368906662,44.1245368906662,7666.23026181959,0.0,1.0
2020-09-16,60.3568,60.42,60.25,60.36,2305,44.4907425359599,44.5373290834289,44.4120171677688,44.49310134849,3126.99712502109,0.0,1.0
2020-09-17,60.345,60.4795,60.2,60.2,2951,44.4820444147553,44.5811882539099,44.3751607219864,44.3751607219864,4003.37028890986,0.0,1.0
2020-09-18,60.075,60.38,59.9101,60.27,7643,44.2830196075304,44.5078439268029,44.1614670493401,44.4267597460817,10368.6069529441,0.0,1.0
2020-09-21,59.8,59.8,59.4167,59.67,6388,44.0803091557273,44.0803091557273,43.7977676423596,43.9844823966931,8666.05537294347,0.0,1.0
2020-09-22,59.83,59.92,59.5214,59.66,2630,44.1024230231968,44.168764625605,43.8749450398279,43.9771111075367,3567.89693657503,0.0,1.0
2020-09-23,59.235,59.5898,59.235,59.5892,719,43.6638313183864,43.9253646576582,43.6638313183864,43.9249223803088,975.406044637814,0.0,1.0
2020-09-24,59.23,59.34,59.13,59.13,3066,43.6601456738082,43.7412298545294,43.5864327822434,43.5864327822434,4159.38099145972,0.0,1.0
2020-09-25,59.195,59.405,59.195,59.22,1619,43.6343461617605,43.7891432340465,43.6343461617605,43.6527743846517,2196.35936894106,0.0,1.0
2020-09-28,59.3747,59.459,59.3747,59.459,805,43.7668082279024,43.8289481954915,43.7668082279024,43.8289481954915,1092.07491784901,0.0,1.0
2020-09-29,59.535,59.698,59.43,59.43,2468,43.8849699930807,44.0051220063313,43.8075714569377,43.8075714569377,3348.12533820045,0.0,1.0
2020-09-30,59.72,59.81,59.65,59.65,1660,44.0213388424755,44.0876804448838,43.9697398183802,43.9697398183802,2251.9805759371,0.0,1.0
2020-10-01,59.61,59.7587,59.32,59.62,4823,44.1349797960142,44.2450766169447,43.9202650813548,44.1423837516921,6514.08545622499,0.264167,1.0
2020-10-02,59.505,59.5475,59.42,59.46,1454,44.0572382613961,44.0887050730272,43.9943046381339,44.0239204608455,1963.81510540144,0.0,1.0
2020-10-05,60.04,60.25,59.56,59.56,3886,44.4533498901642,44.6088329594003,44.0979600176246,44.0979600176246,5248.54573561899,0.0,1.0
2020-10-06,59.85,60.25,59.85,60.25,3970,44.312674732284,44.6088329594003,44.312674732284,44.6088329594003,5361.9986027811,0.0,1.0
2020-10-07,60.34,60.54,59.49,59.49,5579,44.6754685605015,44.8235476740597,44.0461323278793,44.0461323278793,7535.16126068407,0.0,1.0
2020-10-08,60.47,60.5276,60.38,60.38,2405,44.7717199843143,44.8143667690191,44.7050843832131,44.7050843832131,3248.26363720115,0.0,1.0
2020-10-09,60.435,60.4475,60.35,60.35,1700,44.7458061394416,44.755061084039,44.6828725161794,44.6828725161794,2296.06993066193,0.0,1.0
2020-10-12,60.81,60.84,60.575,60.5866,12371,45.0234544773632,45.0456663443969,44.8494615189324,44.8580501075187,16708.635948364,0.0,1.0
2020-10-13,60.47,60.6988,60.47,60.6988,874,44.7717199843143,44.9411224902249,44.7717199843143,44.9411224902249,1180.45007023443,0.0,1.0
2020-10-14,60.35,60.6057,60.28,60.6057,2449,44.6828725161794,44.8721916628635,44.631044826434,44.8721916628635,3307.69132952416,0.0,1.0
2020-10-15,60.4809,60.4809,59.28,59.28,4142,44.7797902960032,44.7797902960032,43.8906492586432,43.8906492586432,5594.30685458925,0.0,1.0
2020-10-16,60.5,60.5,60.4306,60.5,800,44.793931851348,44.793931851348,44.7425483989434,44.793931851348,1080.50349678209,0.0,1.0
2020-10-19,60.22,60.22,60.22,60.22,411,44.5866210923666,44.5866210923666,44.5866210923666,44.5866210923666,555.108671471796,0.0,1.0
2020-10-20,60.45,60.48,60.39,60.39,5041,44.7569120729585,44.7791239399922,44.712488338891,44.712488338891,6808.52265909812,0.0,1.0
2020-10-21,60.465,60.7571,60.105,60.105,1880,44.7680180064754,44.9842875518271,44.5014756020706,44.5014756020706,2539.1832174379,0.0,1.0
2020-10-22,60.535,60.5748,60.475,60.475,979,44.8198456962207,44.8493134398188,44.7754219621533,44.7754219621533,1322.26615418708,0.0,1.0
2020-10-23,60.4855,60.63,60.43,60.63,8360,44.7831961156151,44.8901832751609,44.7421041616027,44.8901832751609,11291.2615413728,0.0,1.0
2020-10-26,59.99,60.29,59.92,60.29,4509,44.4163301117747,44.638448782112,44.3645024220293,44.638448782112,6089.98783373803,0.0,1.0
2020-10-27,59.94,59.9903,59.91,59.9903,1681,44.3793103333851,44.416552230445,44.3570984663514,44.416552230445,2270.40797261336,0.0,1.0
2020-10-28,59.26,59.74,59.26,59.74,5633,43.8758413472874,44.231231219827,43.8758413472874,44.231231219827,7608.09524671685,0.0,1.0
2020-10-29,59.6785,59.6785,59.44,59.49,3548,44.1856968924078,44.1856968924078,44.0091125494897,44.0461323278793,4792.03300822855,0.0,1.0
2020-10-30,59.65,59.65,59.56,59.6103,1713,44.1645956187258,44.1645956187258,44.0979600176246,44.1352019146845,2313.62811248464,0.0,1.0
2020-11-02,59.57,59.67,59.35,59.63,6864,44.2992809764626,44.3736460611973,44.1356777900463,44.3439000273035,9230.13807418801,0.26191,1.0
2020-11-03,59.95,59.95,59.76,59.76,2610,44.5818682984545,44.5818682984545,44.4405746374586,44.4405746374586,3509.71159289491,0.0,1.0
2020-11-04,60.54,60.77,60.0,60.0,5773,45.0206222983893,45.1916619932791,44.6190508408219,44.6190508408219,7763.05173401621,0.0,1.0
2020-11-05,60.9029,61.0502,60.63,60.65,6295,45.2904931908915,45.4000329607057,45.0875508746505,45.1024238915974,8464.9940525952,0.0,1.0
2020-11-06,60.8416,61.07,60.8416,61.07,5107,45.2449073939491,45.4147572474832,45.2449073939491,45.4147572474832,6867.47015513959,0.0,1.0
2020-11-09,61.63,61.95,61.37,61.37,6514,45.8312017219975,46.0691699931486,45.6378525016873,45.6378525016873,8759.48709429788,0.0,1.0
2020-11-10,61.86,61.86,61.72,61.73,1011,46.0022414168873,46.0022414168873,45.8981302982587,45.9055668067322,1359.50897333975,0.0,1.0
2020-11-11,61.37,61.74,61.37,61.74,3945,45.6378525016873,45.9130033152057,45.6378525016873,45.9130033152057,5304.90890190438,0.0,1.0
2020-11-12,61.12,61.5794,61.02,61.53,5663,45.4519397898505,45.7935729891218,45.3775747051158,45.7568366372628,7615.13285462219,0.0,1.0
2020-11-13,61.15,61.35,61.15,61.27,8996,45.4742493152709,45.6229794847404,45.4742493152709,45.5634874169526,12097.0749002616,0.0,1.0
2020-11-16,61.475,61.636,61.29,61.5252,2579,45.7159358406587,45.8356636270816,45.5783604338995,45.7532671131955,3468.0253632475,0.0,1.0
2020-11-17,61.48,61.63,61.26,61.445,11290,45.7196540948955,45.8312017219975,45.5560509084791,45.6936263152383,15181.8558941699,0.0,1.0
2020-11-18,61.745,61.8014,61.6,61.8014,1803,45.9167215694424,45.9586634772328,45.8088921965771,45.9586634772328,2424.52490497683,0.0,1.0
2020-11-19,61.655,61.6747,61.6,61.6,835,45.8497929931812,45.8644429148739,45.8088921965771,45.8088921965771,1122.83876630929,0.0,1.0
2020-11-20,61.69,61.69,61.415,61.415,3654,45.8758207728383,45.8758207728383,45.6713167898179,45.6713167898179,4913.59623005288,0.0,1.0
2020-11-23,61.67,62.03,61.6073,62.03,2695,45.8609477558914,46.1286620609363,45.8143208477627,46.1286620609363,3624.01254515394,0.0,1.0
2020-11-24,61.8501,61.9,61.3,61.3,3810,45.9948792734986,46.0319874507812,45.585796942373,45.585796942373,5123.37209537533,0.0,1.0
2020-11-25,61.685,61.939,61.685,61.939,899,45.8721025186016,46.0609898338278,45.8721025186016,46.0609898338278,1208.90065977491,0.0,1.0
2020-11-27,61.79,62.23,61.79,62.23,1644,45.950185857573,46.2773922304057,45.950185857573,46.2773922304057,2210.71488839818,0.0,1.0
2020-11-30,61.77,61.7949,61.77,61.7949,978,45.9353128406261,45.953829746725,45.9353128406261,45.953829746725,1315.13330952154,0.0,1.0
2020-12-01,61.84,62.0,61.6401,61.66,3025,46.1802520948202,46.2997352826464,46.0309727870298,46.0458335085157,4050.77909960094,0.259374,1.0
2020-12-02,61.955,62.0,61.5,61.5,2808,46.2661306360703,46.2997352826464,45.9263503206895,45.9263503206895,3760.1942848527,0.0,1.0
2020-12-03,62.025,62.23,61.96,62.13,1852,46.3184045307442,46.4714923651465,46.2698644856898,46.3968153727551,2480.01417932593,0.0,1.0
2020-12-04,62.265,62.4497,61.88,61.88,9148,46.4976293124835,46.6355577174303,46.2101228917767,46.2101228917767,12250.0916374047,0.0,1.0
2020-12-07,62.1,62.53,62.1,62.53,8989,46.3744122750377,46.6955233423206,46.3744122750377,46.6955233423206,12037.1746533266,0.0,1.0
2020-12-08,62.23,62.31,61.9,61.9,4516,46.4714923651465,46.5312339590596,46.225058290255,46.225058290255,6047.37798803234,0.0,1.0
2020-12-09,61.975,62.39,61.9,62.035,11445,46.2810660345485,46.5909755529727,46.225058290255,46.3258722299833,15326.0055520439,0.0,1.0
2020-12-10,62.032,62.26,61.89,62.065,10073,46.3236319202116,46.4938954628639,46.2175905910159,46.3482753277007,13488.7596265389,0.0,1.0
2020-12-11,61.915,62.255,61.8082,61.86,2414,46.2362598391137,46.4901616132443,46.1565048112397,46.1951874932985,3232.58867650799,0.0,1.0
2020-12-14,61.95,62.04,61.881,62.04,999,46.2623967864507,46.3296060796029,46.2108696617006,46.3296060796029,1337.7614282649,0.0,1.0
2020-12-15,62.055,62.0995,61.93,62.0995,5802,46.3408076284616,46.3740388900758,46.2474613879724,46.3740388900758,7769.46126806104,0.0,1.0
2020-12-16,62.035,62.28,61.9571,62.22,6281,46.3258722299833,46.5088308613422,46.2676988529105,46.4640246659074,8410.89042135323,0.0,1.0
2020-12-17,62.105,62.79,61.9733,62.79,1515,46.3781461246573,46.8896835225381,46.2797965256779,46.8896835225381,2028.73730112245,0.0,1.0
2020-12-18,62.22,62.3491,62.1562,62.31,4680,46.4640246659074,46.5604326630846,46.4163807447617,46.5312339590596,6266.9904747545,0.0,1.0
2020-12-21,62.02,62.0599,61.8332,61.8332,5552,46.3146706811246,46.3444668010888,46.1751740593376,46.1751740593376,7434.68613586262,0.0,1.0
2020-12-22,61.965,62.0201,61.94,62.02,1268,46.2735983353094,46.314745358117,46.2549290872115,46.3146706811246,1697.97947051041,0.0,1.0
2020-12-23,61.845,62.055,61.69,62.055,3523,46.3869400872813,46.5444509194962,46.2706820920751,46.5444509194962,4697.01029190627,0.271776,1.0
2020-12-24,61.98,62.0,61.855,61.98,2323,46.488197050848,46.5031980824875,46.3944406031011,46.488197050848,3097.12032588654,0.0,1.0
2020-12-28,62.0,62.0,61.7711,61.82,5377,46.5031980824875,46.5031980824875,46.3315112753733,46.3681887977319,7168.84028940677,0.0,1.0
2020-12-29,62.11,62.275,61.88,62.0,11402,46.5857037565048,46.7094622675308,46.4131918926505,46.5031980824875,15201.6211604642,0.0,1.0
2020-12-30,62.1,62.1,61.8301,61.8301,3765,46.5782032406851,46.5782032406851,46.3757643187099,46.3757643187099,5019.65476838692,0.0,1.0
2020-12-31,62.1,62.5,62.0241,62.5,6120,46.5782032406851,46.8782238734753,46.5212743256131,46.8782238734753,8159.43882670065,0.0,1.0
2021-01-04,62.165,62.4165,62.15,62.35,21975,46.6269565935135,46.8155945663804,46.6157058197839,46.765716136179,29297.9850027364,0.0,1.0
2021-01-05,62.16,62.16,61.78,62.08,7514,46.6232063356036,46.6232063356036,46.3381867344529,46.5632022090456,10017.9776705602,0.0,1.0
2021-01-06,62.075,62.27,62.075,62.1773,2635,46.5594519511357,46.7057120096209,46.5594519511357,46.6361822279718,3513.09171705167,0.0,1.0
2021-01-07,62.395,62.479,62.3,62.3,810,46.7994684573679,46.8624727902538,46.7282135570802,46.7282135570802,1079.92572706332,0.0,1.0
2021-01-08,62.455,62.7,62.365,62.7,2488,46.8444715522864,47.0282341898705,46.7769669099086,47.0282341898705,3317.10519621425,0.0,1.0
2021-01-11,62.27,62.4,62.2559,62.31,2009,46.7057120096209,46.8032187152778,46.6951362823151,46.7357140729,2678.48245144471,0.0,1.0
2021-01-12,62.225,62.3,62.15,62.3,2066,46.671959688432,46.7282135570802,46.6157058197839,46.7282135570802,2754.47722483065,0.0,1.0
2021-01-13,62.25,62.39,62.245,62.3609,2139,46.6907109779814,46.795718199458,46.6869607200715,46.7738916984225,2851.80386443018,0.0,1.0
2021-01-14,62.4844,62.55,62.475,62.55,5930,46.8665230687965,46.9157264525741,46.8594725839259,46.9157264525741,7906.12291541419,0.0,1.0
2021-01-15,62.1521,62.4048,62.15,62.2,2726,46.617280928106,46.8068189628713,46.6157058197839,46.6532083988826,3634.4167061415,0.0,1.0
2021-01-19,62.425,62.59,61.94,62.1521,26420,46.8219700048272,46.9457285158531,46.458194987569,46.617280928106,35224.2440852011,0.0,1.0
2021-01-20,62.75,63.989,62.558,62.6697,52471,47.0657367689692,47.995050679037,46.9217268652299,47.0055076269366,69956.5220058513,0.0,1.0
2021-01-21,62.7,63.036,62.33,62.42,21421,47.0282341898705,47.2802515214143,46.7507151045395,46.8182197469173,28559.3691350906,0.0,1.0
2021-01-22,62.595,62.69,62.43,62.43,2904,46.949478773763,47.0207336740507,46.825720262737,46.825720262737,3871.73371776776,0.0,1.0
2021-01-25,62.67,63.4,62.495,63.4,13176,47.0057326424112,47.5532702972534,46.8744736155654,47.5532702972534,17566.7918268967,0.0,1.0
2021-01-26,62.405,63.69,62.405,63.69,6322,46.8069689731877,47.7707852560263,46.8069689731877,47.7707852560263,8428.7536376473,0.0,1.0
2021-01-27,62.3,63.65,62.11,63.65,20017,46.7282135570802,47.7407831927473,46.5857037565048,47.7407831927473,26687.4978748475,0.0,1.0
2021-01-28,62.3752,62.56,62.26,62.3,19801,46.7846174360448,46.9232269683939,46.6982114938012,46.7282135570802,26399.517680964,0.0,1.0
2021-01-29,62.25,64.04,62.1888,64.04,2413,46.6907109779814,48.0333033097178,46.6448078211645,48.0333033097178,3217.11207333802,0.0,1.0
2021-02-01,62.3253,62.65,62.0533,62.0533,1602,46.9351685396305,47.1796896125306,46.7303341330126,46.7303341330126,2127.29886152841,0.250621,1.0
2021-02-02,62.105,62.445,61.954,61.954,5916,46.7692677316235,47.0253107398958,46.6555545132437,46.6555545132437,7855.86770586895,0.0,1.0
2021-02-03,62.24,62.38,61.85,61.85,2471,46.870931867261,46.9763613412555,46.5772354754192,46.5772354754192,3281.24562224513,0.0,1.0
2021-02-04,62.495,62.52,62.2381,62.2632,1866,47.0629641234652,47.08179081525,46.8695010386854,46.8884030372372,2477.86496604995,0.0,1.0
2021-02-05,62.53,62.8,62.435,62.64,7033,47.0893214919639,47.2926497632389,47.0177800631819,47.1721589358167,9339.13414053015,0.0,1.0
2021-02-08,62.5084,62.532,62.32,62.32,2543,47.0730552302619,47.0908276273066,46.9311772809721,46.9311772809721,3376.85455984191,0.0,1.0
2021-02-09,62.685,62.7486,62.2501,62.33,11201,47.2060469810292,47.2539420849295,46.878537850742,46.938707957686,14873.829305855,0.0,1.0
2021-02-10,62.54,62.815,62.42,62.72,6338,47.0968521686777,47.3039457783098,47.006484048111,47.2324043495278,8416.242312339,0.0,1.0
2021-02-11,62.505,62.829,62.3,62.3,10410,47.0704948001791,47.3144887257092,46.9161159275443,46.9161159275443,13823.4588942015,0.0,1.0
2021-02-12,62.86,62.9,62.5635,62.6,17682,47.3378338235223,47.3679565303778,47.1145492589554,47.1420362289611,23479.9615914765,0.0,1.0
2021-02-16,62.9,62.98,62.655,62.94,29369,47.3679565303778,47.428201944089,47.1834549508875,47.3980792372334,38999.1512261098,0.0,1.0
2021-02-17,62.88,62.895,62.5823,62.77,13501,47.3528951769501,47.3641911920209,47.1287069311775,47.2700577330973,17928.0037013078,0.0,1.0
2021-02-18,62.56,63.97,62.3501,63.97,4010,47.1119135221055,48.1737389387642,46.9538446178809,48.1737389387642,5324.88666337636,0.0,1.0
2021-02-19,62.73,63.15,62.6452,63.09,4092,47.2399350262417,47.5562234482251,47.1760748877079,47.5110393879418,5433.7746200838,0.0,1.0
2021-02-22,62.62,62.82,62.35,62.35,68130,47.1570975823889,47.3077111166667,46.9537693111138,46.9537693111138,90469.9572009554,0.0,1.0
2021-02-23,62.8,62.93,62.3101,62.86,7112,47.2926497632389,47.3905485605195,46.9237219110254,47.3378338235223,9444.03839150441,0.0,1.0
2021-02-24,62.69,62.74,62.34,62.34,9360,47.2098123193861,47.2474657029556,46.9462386343999,46.9462386343999,12429.1618875817,0.0,1.0
2021-02-25,62.43,62.69,62.34,62.65,9805,47.0140147248249,47.2098123193861,46.9462386343999,47.1796896125306,13020.0782380063,0.0,1.0
2021-02-26,62.48,62.97,62.46,62.97,73372,47.0516681083944,47.4206712673751,47.0366067549666,47.4206712673751,97430.8190187656,0.0,1.0
2021-03-01,62.35,62.57,62.22,62.3,15095,47.1240424300209,47.290318121033,47.0257886126047,47.0862525002455,19972.2519857595,0.226106,1.0
2021-03-02,62.13,62.29,62.13,62.265,5655,46.9577667390088,47.0786945142904,46.9577667390088,47.0597995494026,7482.15203573832,0.0,1.0
2021-03-03,62.315,62.3499,62.14,62.14,13781,47.0975894791781,47.1239668501614,46.9653247249639,46.9653247249639,18233.6935816993,0.0,1.0
2021-03-04,62.255,62.3187,62.05,62.06,8140,47.0522415634475,47.1003859339815,46.8973028513681,46.9048608373232,10770.0649992767,0.0,1.0
2021-03-05,62.365,62.96,62.234,62.96,4301,47.1353794089536,47.5850795732818,47.0363697929418,47.5850795732818,5690.66947934757,0.0,1.0
2021-03-08,62.275,62.64,62.09,62.64,16572,47.0673575353577,47.3432240227187,46.9275347951884,47.3432240227187,21926.4763105668,0.0,1.0
2021-03-09,62.245,62.39,62.15,62.15,10516,47.0446835774924,47.1542743738413,46.972882710919,46.972882710919,13913.7596477143,0.0,1.0
2021-03-10,62.305,62.5,62.22,62.46,46156,47.090031493223,47.2374122193474,47.0257886126047,47.207180275527,61069.1793742772,0.0,1.0
2021-03-11,62.51,62.77,62.41,62.77,5385,47.2449702053025,47.4414778401349,47.1693903457515,47.4414778401349,7124.91400750678,0.0,1.0
2021-03-12,62.475,62.63,62.4699,62.5866,3644,47.2185172544596,47.3356660367636,47.2146626816225,47.3028643777185,4821.3902773175,0.0,1.0
2021-03-15,62.42,62.94,62.365,62.94,6085,47.1769483317066,47.5699636013716,47.1353794089536,47.5699636013716,8051.08667329225,0.0,1.0
2021-03-16,62.535,62.73,62.41,62.565,12192,47.2638651701902,47.4112458963146,47.1693903457515,47.2865391280555,16131.2816303663,0.0,1.0
2021-03-17,62.47,62.6093,62.365,62.44,4801,47.2147382614821,47.3200210058366,47.1353794089536,47.1920643036168,6352.22138348004,0.0,1.0
2021-03-18,62.1,62.44,62.09,62.09,16758,46.9350927811435,47.1920643036168,46.9275347951884,46.9275347951884,22172.5736189041,0.0,1.0
2021-03-19,62.48,62.56,62.0001,62.07,12390,47.2222962474372,47.2827601350779,46.8595885014521,46.9124188232783,16393.2561844028,0.0,1.0
2021-03-22,62.495,62.64,62.0,62.0,11561,47.2336332263698,47.3432240227187,46.8595129215926,46.8595129215926,15296.4031273511,0.0,1.0
2021-03-23,62.55,62.79,62.2,62.2,9669,47.2752021491228,47.4565938120451,47.0106726406945,47.0106726406945,12793.0907221139,0.0,1.0
2021-03-24,62.65,62.95,62.5632,62.95,25378,47.3507820086738,47.5775215873267,47.2851786905836,47.5775215873267,33577.728446148,0.0,1.0
2021-03-25,62.52,62.735,62.52,62.59,25626,47.2525281912576,47.4150248892921,47.2525281912576,47.3054340929432,33905.8581905977,0.0,1.0
2021-03-26,62.695,62.89,62.55,62.55,17157,47.3847929454717,47.5321736715961,47.2752021491228,47.2752021491228,22700.4920384018,0.0,1.0
2021-03-29,62.915,63.02,62.79,63.02,5612,47.5510686364838,47.6304274890123,47.4565938120451,47.6304274890123,7425.25857198293,0.0,1.0
2021-03-30,62.805,63.19,62.703,63.19,20337,47.4679307909778,47.758913250249,47.3908393342358,47.758913250249,26907.9621486844,0.0,1.0
2021-03-31,63.24,63.26,62.8305,62.8305,22754,47.7967031800244,47.8118191519346,47.4872036551633,47.4872036551633,30105.9040532608,0.0,1.0
2021-04-01,63.04,63.46,62.9,63.46,10888,47.82467755344,48.1433064330791,47.7184679268937,48.1433064330791,14351.9947255897,0.237013,1.0
2021-04-05,62.96,63.16,62.84,62.91,7060,47.7639863382707,47.915714376194,47.6729495155167,47.7260543287898,9306.1244271366,0.0,1.0
2021-04-06,63.32,63.45,63.1391,63.37,60887,48.0370968065327,48.1357200311829,47.899858796231,48.0750288160136,80258.0733704061,0.0,1.0
2021-04-07,63.285,64.52,62.9285,64.52,20846,48.0105443998961,48.9474650340728,47.7400891722978,48.9474650340728,27478.1118708343,0.0,1.0
2021-04-08,63.18,63.71,63.07,63.71,14057,47.9308871799864,48.3329664804833,47.8474367591285,48.3329664804833,18529.2055343143,0.0,1.0
2021-04-09,63.14,63.2599,62.99,63.1,12478,47.9005415724017,47.9915025311368,47.7867455439592,47.870195964817,16447.8499435992,0.0,1.0
2021-04-12,63.145,63.23,62.95,62.95,42010,47.9043347733498,47.9688191894672,47.7563999363745,47.7563999363745,55375.3947852704,0.0,1.0
2021-04-13,63.085,63.23,62.9,63.125,18611,47.8588163619728,47.9688191894672,47.7184679268937,47.8891619695574,24532.0512341982,0.0,1.0
2021-04-14,62.73,63.03,62.73,62.85,116489,47.5894990946588,47.8170911515439,47.5894990946588,47.6805359174128,153549.734899818,0.0,1.0
2021-04-15,62.95,63.12,62.8261,63.12,31495,47.7563999363745,47.8853687686094,47.662404416881,47.8853687686094,41515.0692397546,0.0,1.0
2021-04-16,62.9,63.0269,62.75,63.0269,3384,47.7184679268937,47.814739366956,47.6046718984512,47.814739366956,4460.61261493347,0.0,1.0
2021-04-19,62.685,62.9626,62.66,62.85,93935,47.5553602861261,47.7659588027637,47.5363942813857,47.6805359174128,123820.226354543,0.0,1.0
2021-04-20,62.66,62.8,62.63,62.7364,67508,47.5363942813857,47.642603907932,47.5136350756972,47.5943543918724,88985.5308537022,0.0,1.0
2021-04-21,62.64,62.79,62.55,62.79,44250,47.5212214775933,47.6350175060358,47.4529438605278,47.6350175060358,58328.0461615857,0.0,1.0
2021-04-22,62.75,62.9885,62.6413,62.74,36513,47.6046718984512,47.7856075836748,47.5222077098398,47.597085496555,48129.5355818752,0.0,1.0
2021-04-23,62.88,62.9997,62.61,62.8,8514,47.7032951231013,47.7941043537985,47.4984622719048,47.642603907932,11222.7115258699,0.0,1.0
2021-04-26,62.84,63.09,62.61,62.61,31662,47.6729495155167,47.8626095629209,47.4984622719048,47.4984622719048,41735.1999450424,0.0,1.0
2021-04-27,63.0,63.15,62.79,63.15,11240,47.7943319458554,47.9081279742979,47.6350175060358,47.9081279742979,14815.9827990107,0.0,1.0
2021-04-28,63.06,63.1999,62.9,63.13,19867,47.8398503572324,47.9459841197597,47.7184679268937,47.8929551705055,26187.6450416321,0.0,1.0
2021-04-29,63.175,63.2,63.0741,63.18,28650,47.9270939790383,47.9460599837787,47.850547183906,47.9308871799864,37764.938362247,0.0,1.0
2021-04-30,63.0499,63.2,63.012,63.15,16314,47.8321880913172,47.9460599837787,47.8034356281308,47.9081279742979,21504.2654255392,0.0,1.0
2021-05-03,62.87,63.13,62.8,63.13,9688,47.8812668011041,48.0792806291348,47.8279553858651,48.0792806291348,12720.7277645786,0.244593,1.0
2021-05-04,62.78,62.85,62.725,62.74,10319,47.8127235529397,47.8660349681787,47.7708360123947,47.7822598870888,13549.25575998,0.0,1.0
2021-05-05,62.885,62.96,62.86,62.905,11733,47.8926906757982,47.9498100492686,47.8736508846414,47.9079225087236,15405.8937718622,0.0,1.0
2021-05-06,62.9,63.07,62.85,63.04,7773,47.9041145504923,48.0335851303585,47.8660349681787,48.0107373809703,10206.2569069023,0.0,1.0
2021-05-07,62.88,63.15,62.81,63.15,9649,47.8888827175668,48.0945124620602,47.8355713023278,48.0945124620602,12669.5192196964,0.0,1.0
2021-05-10,62.87,62.89,62.78,62.88,5055,47.8812668011041,47.8964986340295,47.8127235529397,47.8888827175668,6637.41524049802,0.0,1.0
2021-05-11,62.91,62.91,62.58,62.8,11773,47.911730466955,47.911730466955,47.6604052236853,47.8279553858651,15458.4153563567,0.0,1.0
2021-05-12,62.66,62.9,62.41,62.58,42151,47.7213325553871,47.9041145504923,47.5309346438191,47.6604052236853,55345.9327007382,0.0,1.0
2021-05-13,62.6,63.04,62.59,62.8,11947,47.6756370566107,48.0107373809703,47.668021140148,47.8279553858651,15686.884248908,0.0,1.0
2021-05-14,62.68,62.71,62.5951,62.63,8197,47.7365643883125,47.7594121377006,47.671905257544,47.6984848059989,10762.9857025445,0.0,1.0
2021-05-17,62.69,62.7,62.6,62.6,11053,47.7441803047752,47.7517962212379,47.6756370566107,47.6756370566107,14513.0268354549,0.0,1.0
2021-05-18,62.61,62.8,62.6,62.8,2617,47.6832529730735,47.8279553858651,47.6756370566107,47.8279553858651,3436.22466555555,0.0,1.0
2021-05-19,62.4,62.69,62.3535,62.575,11845,47.5233187273564,47.7441803047752,47.4879047158048,47.656597265454,15552.9542084469,0.0,1.0
2021-05-20,62.45,62.685,62.33,62.33,8679,47.56139830967,47.7403723465438,47.4700073121174,47.4700073121174,11395.8707957037,0.0,1.0
2021-05-21,62.61,62.61,62.475,62.4752,3626,47.6832529730735,47.6832529730735,47.5804381008268,47.580590419156,4761.08163443042,0.0,1.0
2021-05-24,62.6214,62.69,62.6214,62.68,5575,47.691935117841,47.7441803047752,47.691935117841,47.7365643883125,7320.19583892708,0.0,1.0
2021-05-25,62.66,62.7,62.62,62.69,11940,47.7213325553871,47.7517962212379,47.6908688895362,47.7441803047752,15677.6929716214,0.0,1.0
2021-05-26,62.615,63.67,62.41,63.67,10688,47.6870609313048,48.4905401181215,47.5309346438191,48.4905401181215,14033.7673769422,0.0,1.0
2021-05-27,62.79,62.85,62.75,62.85,15550,47.8203394694024,47.8660349681787,47.7898758035515,47.8660349681787,20417.765972254,0.0,1.0
2021-05-28,62.707,62.81,62.45,62.45,8824,47.7571273627618,47.8355713023278,47.56139830967,47.56139830967,11586.2615394964,0.0,1.0
2021-06-01,62.5257,62.58,62.42,62.42,8764,47.8047496884032,47.8462653836786,47.7239355265135,47.7239355265135,11462.7780371567,0.24383,1.0
2021-06-02,62.64,62.66,62.5335,62.55,14642,47.8921390801155,47.9074303122611,47.81071326894,47.8233285354601,19150.8439091793,0.0,1.0
2021-06-03,62.68,62.68,62.57,62.59,21073,47.9227215444067,47.9227215444067,47.8386197676058,47.8539109997514,27562.2000886584,0.0,1.0
2021-06-04,62.63,62.665,62.55,62.55,5177,47.8844934640427,47.9112531202975,47.8233285354601,47.8233285354601,6771.20058173893,0.0,1.0
2021-06-07,62.66,62.66,62.55,62.55,8186,47.9074303122611,47.9074303122611,47.8233285354601,47.8233285354601,10706.7892528713,0.0,1.0
2021-06-08,62.7175,62.78,62.66,62.78,5859,47.9513926046798,47.9991777051349,47.9074303122611,47.9991777051349,7663.21502963269,0.0,1.0
2021-06-09,62.64,62.7,62.58,62.61,10937,47.8921390801155,47.9380127765524,47.8462653836786,47.869202231897,14304.929643129,0.0,1.0
2021-06-10,62.71,62.72,62.6635,62.72,9098,47.9456583926252,47.953304008698,47.9101062778866,47.953304008698,11899.6296875914,0.0,1.0
2021-06-11,62.69,62.7,62.645,62.66,5750,47.9303671604795,47.9380127765524,47.8959618881519,47.9074303122611,7520.64967065848,0.0,1.0
2021-06-14,62.76,62.76,62.68,62.68,6779,47.9838864729893,47.9838864729893,47.9227215444067,47.9227215444067,8866.51897693804,0.0,1.0
2021-06-15,62.7498,62.7717,62.69,62.7,5784,47.976087944595,47.9928318437945,47.9303671604795,47.9380127765524,7565.11959914584,0.0,1.0
2021-06-16,62.74,62.78,62.64,62.74,8887,47.9685952408436,47.9991777051349,47.8921390801155,47.9685952408436,11623.6545431551,0.0,1.0
2021-06-17,62.8321,62.86,62.77,62.77,4437,48.0390113648743,48.0603426337174,47.9915320890621,47.9915320890621,5803.32566760202,0.0,1.0
2021-06-18,62.655,62.8299,62.655,62.8,5241,47.9036075042247,48.0373293293382,47.9036075042247,48.0144689372805,6854.90868242105,0.0,1.0
2021-06-21,62.805,62.879,62.7399,62.76,28752,48.0182917453169,48.0748693042558,47.9685187846829,47.9838864729893,37605.8642314387,0.0,1.0
2021-06-22,62.81,62.95,62.78,62.95,14328,48.0221145533533,48.1291531783728,47.9991777051349,48.1291531783728,18740.1510402078,0.0,1.0
2021-06-23,62.95,62.95,62.73,62.73,4934,48.1291531783728,48.1291531783728,47.9609496247708,47.9609496247708,6453.37138696154,0.0,1.0
2021-06-24,62.965,63.01,62.93,63.01,14313,48.140621602482,48.1750268748096,48.1138619462271,48.1750268748096,18720.5319541104,0.0,1.0
2021-06-25,63.1,63.11,63.051,63.0872,3370,48.243837419465,48.2514830355378,48.2063739007082,48.2340510308918,4407.75467654244,0.0,1.0
2021-06-28,63.0548,63.1293,62.9301,63.0595,17394,48.2092792348159,48.2662390745583,48.1139384023879,48.2128726743701,22750.2922385101,0.0,1.0
2021-06-29,63.19,63.39,63.025,63.39,7440,48.3126479641203,48.4655602855766,48.1864952989189,48.4655602855766,9731.06670429548,0.0,1.0
2021-06-30,63.165,63.2699,63.04,63.2652,6119,48.2935339239383,48.3737364365421,48.1979637230281,48.3701429969879,8003.27918865377,0.0,1.0
2021-07-01,63.06,63.11,62.98,63.04,29875,48.3951082271505,48.4334804981837,48.3337125934972,48.3797593187372,38927.8497148414,0.237853,1.0
2021-07-02,63.125,63.15,63.01,63.14,5286,48.4449921794937,48.4641783150103,48.3567359561172,48.4565038608037,6887.78622904274,0.0,1.0
2021-07-06,63.025,63.1,62.85,63.01,11511,48.3682476374272,48.4258060439771,48.2339446888108,48.3567359561172,14999.1122365704,0.0,1.0
2021-07-07,62.955,63.11,62.84,63.1,4189,48.3145264579806,48.4334804981837,48.2262702346041,48.4258060439771,5458.36861775635,0.0,1.0
2021-07-08,62.77,62.91,62.6901,62.89,27653,48.1725490551575,48.2799914140507,48.1112301660464,48.2646425056374,36032.529813038,0.0,1.0
2021-07-09,62.91,63.05,62.8002,63.05,8107,48.2799914140507,48.3874337729438,48.1957259068616,48.3874337729438,10563.6176615304,0.0,1.0
2021-07-12,62.875,62.94,62.875,62.9,3231,48.2531308243274,48.3030147766706,48.2531308243274,48.272316959844,4210.07137836494,0.0,1.0
2021-07-13,62.92,63.01,62.8,62.895,9940,48.2876658682573,48.3567359561172,48.1955724177775,48.2684797327407,12952.0611268795,0.0,1.0
2021-07-14,62.89,63.09,62.86,62.95,7880,48.2646425056374,48.4181315897704,48.2416191430174,48.3106892308773,10267.8311549105,0.0,1.0
2021-07-15,62.9099,62.91,62.68,62.68,4884,48.2799146695086,48.2799914140507,48.1034789672977,48.1034789672977,6363.97047723132,0.0,1.0
2021-07-16,62.65,62.96,62.63,62.96,11220,48.0804556046777,48.3183636850839,48.0651066962644,48.3183636850839,14619.9321774233,0.0,1.0
2021-07-19,62.1893,62.6,61.92,62.59,99988,47.7268934993772,48.0420833336444,47.5202204475921,48.0344088794378,130286.789532638,0.0,1.0
2021-07-20,62.2879,62.32,62.0,62.09,7209,47.8025636178548,47.8271986158582,47.5816160812453,47.6506861691052,9393.50187763321,0.0,1.0
2021-07-21,62.57,62.63,62.2,62.45,8669,48.0190599710245,48.0651066962644,47.7351051653784,47.9269665205447,11295.9172946598,0.0,1.0
2021-07-22,62.69,62.75,62.5621,62.75,1970,48.1111534215043,48.1572001467442,48.0129971522012,48.1572001467442,2566.95778872762,0.0,1.0
2021-07-23,62.755,62.81,62.755,62.81,14232,48.1610373738476,48.2032468719841,48.1610373738476,48.2032468719841,18544.6412432342,0.0,1.0
2021-07-26,62.7,62.76,62.69,62.75,4127,48.118827875711,48.1648746009509,48.1111534215043,48.1572001467442,5377.58111374563,0.0,1.0
2021-07-27,62.57,62.68,62.5,62.68,5380,48.0190599710245,48.1034789672977,47.9653387915779,48.1034789672977,7010.27050931705,0.0,1.0
2021-07-28,62.535,62.62,62.41,62.44,3986,47.9921993813012,48.0574322420578,47.8962687037181,47.919292066338,5193.85469333416,0.0,1.0
2021-07-29,62.72,62.74,62.6145,62.69,7300,48.1341767841243,48.1495256925376,48.0532112922441,48.1111534215043,9512.0770851328,0.0,1.0
2021-07-30,62.58,62.66,62.51,62.64,20890,48.0267344252311,48.0881300588844,47.9730132457846,48.0727811504711,27220.1767545787,0.0,1.0
2021-08-02,62.21,62.328,62.21,62.328,4446,47.9193035780193,48.0101969685065,47.9193035780193,48.0101969685065,5771.9048347537,0.230015,1.0
2021-08-03,62.1,62.18,62.0325,62.18,5772,47.834572451294,47.8961950889124,47.7825783508035,47.8961950889124,7493.35013634691,0.0,1.0
2021-08-04,61.9724,62.04,61.89,61.89,120356,47.7362843442926,47.7883554730802,47.6728130275457,47.6728130275457,156249.072940085,0.0,1.0
2021-08-05,62.14,62.23,62.0001,62.22,63283,47.8653837701032,47.9347092374239,47.757621182568,47.9270064077216,82155.5226400626,0.0,1.0
2021-08-06,62.29,62.36,62.08,62.195,33325,47.9809262156377,48.0348460235539,47.8191667918894,47.9077493334659,43263.3217764658,0.0,1.0
2021-08-09,62.2248,62.45,62.12,62.12,7735,47.9307037659787,48.1041714908746,47.8499781106986,47.8499781106986,10041.7642592937,0.0,1.0
2021-08-10,62.425,62.49,62.23,62.45,4533,48.0849144166188,48.1349828096838,47.9347092374239,48.1041714908746,5884.85034096683,0.0,1.0
2021-08-11,62.21,62.4377,62.21,62.365,13282,47.9193035780193,48.0946970103407,47.9193035780193,48.038697438405,17243.0139485377,0.0,1.0
2021-08-12,62.3438,62.4,62.2486,62.4,3402,48.0223674394361,48.0656573423631,47.9490365006702,48.0656573423631,4416.55876019615,0.0,1.0
2021-08-13,62.39,62.47,62.375,62.47,3773,48.0579545126608,48.1195771502792,48.0464002681073,48.1195771502792,4898.19994186363,0.0,1.0
2021-08-16,62.38,62.405,62.25,62.34,7013,48.0502516829585,48.0695087572142,47.9501148968285,48.0194403641492,9104.44638014567,0.0,1.0
2021-08-17,62.2,62.28,61.9701,62.263,4935,47.911600748317,47.9732233859354,47.7345126934611,47.9601285754415,6406.73647312405,0.0,1.0
2021-08-18,62.2399,62.39,62.2399,62.389,9778,47.9423350388292,48.0579545126608,47.9423350388292,48.0571842296905,12694.0363189882,0.0,1.0
2021-08-19,62.1102,62.3474,62.1,62.28,7808,47.8424293375904,48.025140458129,47.834572451294,47.9732233859354,10136.534626576,0.0,1.0
2021-08-20,62.28,62.33,62.16,62.16,2330,47.9732233859354,48.0117375344469,47.8807894295078,47.8807894295078,3024.86240777691,0.0,1.0
2021-08-23,62.18,62.45,62.15,62.2,4452,47.8961950889124,48.1041714908746,47.8730865998055,47.911600748317,5779.69418000978,0.0,1.0
2021-08-24,62.39,62.49,62.21,62.26,8521,48.0579545126608,48.1349828096838,47.9193035780193,47.9578177265308,11062.1684878399,0.0,1.0
2021-08-25,62.7,62.74,62.605,62.69,6681,48.2967422334321,48.3275535522413,48.2235653512602,48.2890394037298,8673.43594264271,0.0,1.0
2021-08-26,62.8,62.82,62.4801,62.82,2701,48.3737705304551,48.3891761898597,48.1273570082785,48.3891761898597,3506.50358944439,0.0,1.0
2021-08-27,62.775,62.7774,62.48,62.48,2161,48.3545134561994,48.3563621353279,48.1272799799815,48.1272799799815,2805.46251639738,0.0,1.0
2021-08-30,62.74,62.92,62.645,62.68,11830,48.3275535522413,48.4662044868828,48.2543766700695,48.2813365740275,15357.9923965669,0.0,1.0
2021-08-31,62.91,62.93,62.707,62.93,4134,48.4585016571804,48.473907316585,48.3021342142237,48.473907316585,5366.85888143766,0.0,1.0
2021-09-01,62.75,63.0,62.63,63.0,29363,48.5172072331906,48.710502879538,48.4244253229439,48.710502879538,37976.7994712508,0.236213,1.0
2021-09-02,62.77,62.92,62.4528,62.63,6028,48.5326708848984,48.6486482727068,48.2874173688128,48.4244253229439,7796.34734913667,0.0,1.0
2021-09-03,62.91,62.94,62.76,62.8327,14751,48.6409164468529,48.6641119244146,48.5249390590445,48.5811494330023,19078.2879474312,0.0,1.0
2021-09-07,62.75,63.0,62.6974,63.0,8398,48.5172072331906,48.710502879538,48.4765378291991,48.710502879538,10861.6000394907,0.0,1.0
2021-09-08,62.88,63.0,62.61,62.61,6096,48.6177209692912,48.710502879538,48.4089616712361,48.4089616712361,7884.29552759409,0.0,1.0
2021-09-09,62.78,62.97,62.67,62.67,8544,48.5404027107523,48.6873074019763,48.4553526263594,48.4553526263594,11050.429952061,0.0,1.0
2021-09-10,62.81,62.87,62.6434,62.82,4242,48.563598188314,48.6099891434373,48.4347859695881,48.5713300141679,5486.41430906399,0.0,1.0
2021-09-13,62.925,63.0,62.8,62.9999,9007,48.6525141856338,48.710502879538,48.5558663624601,48.7104255612794,11649.2535789107,0.0,1.0
2021-09-14,62.82,62.9158,62.82,62.9158,3994,48.5713300141679,48.6454009058482,48.5713300141679,48.6454009058482,5165.66212880754,0.0,1.0
2021-09-15,62.99,63.0,62.75,62.925,11587,48.7027710536841,48.710502879538,48.5172072331906,48.6525141856338,14986.1109380303,0.0,1.0
2021-09-16,63.02,63.12,63.0,63.0,4709,48.7259665312458,48.8032847897847,48.710502879538,48.710502879538,6090.41135817594,0.0,1.0
2021-09-17,62.965,63.17,62.9013,63.17,3760,48.6834414890493,48.8419439190542,48.63418975836,48.8419439190542,4863.0169264688,0.0,1.0
2021-09-20,63.09,63.09,62.47,62.91,19224,48.780089312223,48.780089312223,48.3007161092815,48.6409164468529,24863.4673921373,0.0,1.0
2021-09-21,62.72,62.83,62.5095,62.5095,6992,48.4940117556289,48.5790618400218,48.3312568214044,48.3312568214044,9043.14211432708,0.0,1.0
2021-09-22,62.96,62.98,62.61,62.61,8045,48.6795755761224,48.6950392278302,48.4089616712361,48.4089616712361,10405.0455248514,0.0,1.0
2021-09-23,63.13,63.35,62.805,63.065,4857,48.8110166156386,48.9811167844243,48.559732275387,48.7607597475883,6281.82798187737,0.0,1.0
2021-09-24,63.15,63.26,62.99,63.025,6618,48.8264802673464,48.9115303517392,48.7027710536841,48.7298324441727,8559.42713281129,0.0,1.0
2021-09-27,63.185,63.31,63.0558,63.31,4912,48.853541657835,48.9501894810087,48.7536464678027,48.9501894810087,6352.96253798264,0.0,1.0
2021-09-28,63.0,63.1,62.8201,63.1,6795,48.710502879538,48.7878211380769,48.5714073324264,48.7878211380769,8788.35106791368,0.0,1.0
2021-09-29,63.015,63.22,62.8,62.8,2207,48.7221006183188,48.8806030483237,48.5558663624601,48.5558663624601,2854.43573316932,0.0,1.0
2021-09-30,63.04,63.265,63.04,63.25,3250,48.7414301829536,48.9153962646662,48.7414301829536,48.9037985258853,4203.40558803818,0.0,1.0
2021-10-01,62.77,63.17,62.68,63.17,4298,48.7174939964751,49.0279448105358,48.6476425633114,49.0279448105358,5537.75323540903,0.239042,1.0
2021-10-04,62.4,62.53,62.4,62.495,7395,48.4303269934689,48.5312235080387,48.4303269934689,48.5040590618083,9528.07938014188,0.0,1.0
2021-10-05,62.56,62.76,62.43,62.76,7499,48.5545073190932,48.7097327261235,48.4536108045235,48.7097327261235,9662.07806243191,0.0,1.0
2021-10-06,62.45,62.65,62.3999,62.4,6501,48.4691333452265,48.6243587522569,48.4302493807654,48.4303269934689,8376.20609199491,0.0,1.0
2021-10-07,62.7,62.72,62.2301,62.66,9838,48.6631651040144,48.6786876447175,48.2984630101966,48.6321200226084,12675.7599650894,0.0,1.0
2021-10-08,62.7158,62.92,62.6001,62.89,5929,48.6754279111698,48.8339130517478,48.5856300132028,48.8106292406933,7639.21333939977,0.0,1.0
2021-10-11,62.5,62.98,62.5,62.98,19089,48.5079396969841,48.8804806738569,48.5079396969841,48.8804806738569,24595.200444561,0.0,1.0
2021-10-12,62.53,62.765,62.38,62.38,14021,48.5312235080387,48.7136133612993,48.4148044527659,48.4148044527659,18065.3415806584,0.0,1.0
2021-10-13,62.4656,62.56,62.465,62.5,20461,48.4812409269749,48.5545073190932,48.4807752507538,48.5079396969841,26362.9522916948,0.0,1.0
2021-10-14,62.9,62.9,62.32,62.32,7598,48.8183905110448,48.8183905110448,48.3682368306568,48.3682368306568,9789.63450038107,0.0,1.0
2021-10-15,62.91,63.24,62.66,63.24,10705,48.8261517813963,49.0822737029964,48.6321200226084,49.0822737029964,13792.8451337957,0.0,1.0
2021-10-18,62.96,62.97,62.645,62.97,9671,48.8649581331539,48.8727194035054,48.6204781170811,48.8727194035054,12460.5890041044,0.0,1.0
2021-10-19,62.985,63.04,62.82,62.84,7994,48.8843613090327,48.927048295966,48.7563003482327,48.7718228889357,10299.8602521777,0.0,1.0
2021-10-20,63.0665,63.11,63.0492,63.11,7814,48.9476156623976,48.9813771884267,48.9341886646894,48.9813771884267,10067.9394559065,0.0,1.0
2021-10-21,62.965,63.07,62.8,62.8,9557,48.8688387683297,48.9503321070206,48.7407778075296,48.7407778075296,12313.7058331326,0.0,1.0
2021-10-22,62.99,63.19,62.99,63.0,5930,48.8882419442085,49.0434673512388,48.8882419442085,48.89600321456,7640.50178826792,0.0,1.0
2021-10-25,62.8,63.16,62.68,63.16,8898,48.7407778075296,49.0201835401842,48.6476425633114,49.0201835401842,11464.6180290064,0.0,1.0
2021-10-26,62.81,63.05,62.77,62.8462,12821,48.7485390778811,48.9348095663176,48.7174939964751,48.7766348765536,16519.2029388505,0.0,1.0
2021-10-27,62.92,63.0,62.68,63.0,4362,48.8339130517478,48.89600321456,48.6476425633114,48.89600321456,5620.21396297213,0.0,1.0
2021-10-28,62.95,62.98,62.6036,62.831,7225,48.8571968628024,48.8804806738569,48.5883464578258,48.7648377456193,9309.04307255241,0.0,1.0
2021-10-29,62.95,62.97,62.5,62.5,4524,48.8571968628024,48.8727194035054,48.5079396969841,48.5079396969841,5828.94267961621,0.0,1.0
2021-11-01,62.47,62.87,62.44,62.87,4534,48.6676868201212,48.9793095947018,48.6443151120277,48.9793095947018,5819.85704491912,0.235826,1.0
2021-11-02,62.61,62.68,62.41,62.64,84996,48.7767547912244,48.831288776776,48.6209434039342,48.800126499318,109101.140138938,0.0,1.0
2021-11-03,62.77,62.77,62.6797,62.71,8705,48.9014039010567,48.9014039010567,48.8310550596951,48.8546604848696,11173.7661173403,0.0,1.0
2021-11-04,62.7158,62.99,62.685,62.8,42159,48.859179015101,49.072796427076,48.8351840614583,48.9247756091502,54115.4285744917,0.0,1.0
2021-11-05,62.878,63.03,62.66,62.92,33083,48.9855420501934,49.1039587045341,48.815707638047,49.0182624415244,42465.4456588133,0.0,1.0
2021-11-08,62.95,62.95,62.39,62.94,23217,49.0416341496179,49.0416341496179,48.6053622652051,49.0338435802534,29801.4161914176,0.0,1.0
2021-11-09,62.935,62.95,62.64,62.64,11511,49.0299482955712,49.0416341496179,48.800126499318,48.800126499318,14775.5567807816,0.0,1.0
2021-11-10,63.015,63.05,62.9388,62.94,6988,49.0922728504873,49.1195398432631,49.0329087119297,49.0338435802534,8969.81937139276,0.0,1.0
2021-11-11,63.27,63.3299,63.085,63.29,3390,49.2909323692824,49.3375978797758,49.1468068360389,49.3065135080114,4351.41494977411,0.0,1.0
2021-11-12,62.9,63.2,62.9,62.94,10336,49.0026813027954,49.2363983837308,49.0026813027954,49.0338435802534,13267.3229855059,0.0,1.0
2021-11-15,62.93,63.0,62.75,62.99,8539,49.0260530108889,49.0805869964405,48.8858227623276,49.072796427076,10960.6879811567,0.0,1.0
2021-11-16,62.77,63.0,62.7,62.73,4154,48.9014039010567,49.0805869964405,48.8468699155051,48.8702416235986,5332.08781751081,0.0,1.0
2021-11-17,62.8693,63.12,62.8693,62.915,3248,48.9787642548463,49.1740738288147,48.9787642548463,49.0143671568421,4169.14329111101,0.0,1.0
2021-11-18,62.9,62.96,62.64,62.765,8481,49.0026813027954,49.0494247189825,48.800126499318,48.8975086163744,10886.2389938154,0.0,1.0
2021-11-19,62.7549,62.96,62.4401,62.85,10829,48.8896401413163,49.0494247189825,48.6443930177213,48.9637284559728,13900.1393779067,0.0,1.0
2021-11-22,62.685,62.85,62.49,62.49,5309,48.8351840614583,48.9637284559728,48.6832679588503,48.6832679588503,6814.64954818606,0.0,1.0
2021-11-23,62.47,62.94,62.47,62.53,100843,48.6676868201212,49.0338435802534,48.6676868201212,48.7144302363083,129442.400525095,0.0,1.0
2021-11-24,62.5375,62.7,62.399,62.399,10817,48.7202731633317,48.8468699155051,48.6123737776332,48.6123737776332,13884.7361391465,0.0,1.0
2021-11-26,61.56,62.18,61.425,62.015,52559,47.9587450079504,48.4417603085503,47.8535723215295,48.3132159140358,67464.9021667191,0.0,1.0
2021-11-29,62.015,62.0744,61.74,61.82,5108,48.3132159140358,48.3594918960611,48.0989752565117,48.1612998114278,6556.64529895167,0.0,1.0
2021-11-30,61.72,62.13,61.72,61.93,9347,48.0833941177827,48.4028074617278,48.0833941177827,48.2469960744375,11997.8393910143,0.0,1.0
2021-12-01,61.31,62.0,61.29,61.67,10400,47.9397025192528,48.4792294273964,47.9240640581471,48.2211948191538,13300.5414404465,0.225557,1.0
2021-12-02,61.67,61.98,61.17,61.17,17575,48.2211948191538,48.4635909662907,47.8302332915135,47.8302332915135,22476.6361361392,0.0,1.0
2021-12-03,61.88,62.04,61.53,61.93,19142,48.3853986607627,48.5105063496076,48.1117255914145,48.4244948135267,24480.6696397142,0.0,1.0
2021-12-06,62.22,62.34,61.71,62.04,14762,48.6512524995581,48.7450832661918,48.252471741365,48.5105063496076,18879.0954561415,0.0,1.0
2021-12-07,62.66,62.88,62.62,62.75,20225,48.9952986438815,49.1673217160433,48.9640217216703,49.0656717188568,25865.7164070222,0.0,1.0
2021-12-08,62.68,63.0,62.51,62.81,48479,49.0109371049872,49.2611524826769,48.8780101855895,49.1125871021736,61999.7065857122,0.0,1.0
2021-12-09,62.5,62.65,62.35,62.5565,2770,48.8701909550367,48.9874794133287,48.7529024967446,48.91436960766,3542.54805673431,0.0,1.0
2021-12-10,62.53,62.84,62.3159,62.84,2156,48.8936486466951,49.1360447938321,48.7262389205595,49.1360447938321,2757.3045524618,0.0,1.0
2021-12-13,62.51,62.77,62.2742,62.31,8260,48.8780101855895,49.0813101799624,48.6936327291543,48.7216255745333,10563.6992594316,0.0,1.0
2021-12-14,62.435,62.72,62.25,62.25,3466,48.8193659564434,49.0422140271984,48.6747101912165,48.6747101912165,4432.66121467189,0.0,1.0
2021-12-15,62.545,62.67,62.15,62.15,1993,48.9053774925243,49.0031178744344,48.5965178856884,48.5965178856884,2548.84414334711,0.0,1.0
2021-12-16,62.26,62.62,61.95,61.95,10388,48.6825294217693,48.9640217216703,48.4401332746323,48.4401332746323,13285.1946618614,0.0,1.0
2021-12-17,62.375,62.66,62.09,62.09,2683,48.7724505731266,48.9952986438815,48.5496025023716,48.5496025023716,3431.28391199212,0.0,1.0
2021-12-20,62.23,62.23,61.9266,62.17,8593,48.6590717301109,48.6590717301109,48.4218362751388,48.6121563467941,10989.5723651689,0.0,1.0
2021-12-21,62.5672,62.75,62.15,62.15,225629,48.9227361843515,49.0656717188568,48.5965178856884,48.5965178856884,288556.525448703,0.0,1.0
2021-12-22,62.89,62.98,62.5801,62.85,13798,49.1751409465961,49.2455140215713,48.9328229917646,49.1438640243849,17646.2375764693,0.0,1.0
2021-12-23,62.62,63.01,62.4812,62.57,8774,49.1529914122091,49.459118314968,49.044041632458,49.1137443733939,11177.9133724001,0.241673,1.0
2021-12-27,62.9,62.99,62.71,62.99,9333,49.3727748295745,49.4434194994419,49.2236360820766,49.4434194994419,11890.0690112389,0.0,1.0
2021-12-28,62.878,62.9,62.7713,62.9,7657,49.3555061324958,49.3727748295745,49.2717529516641,49.3727748295745,9754.87607618732,0.0,1.0
2021-12-29,62.8842,63.0099,62.75,62.99,7636,49.3603727653089,49.4590398208904,49.2550337131288,49.4434194994419,9728.12246542593,0.0,1.0
2021-12-30,62.7796,62.97,62.7796,62.97,2485,49.2782679601074,49.4277206839158,49.2782679601074,49.4277206839158,3165.84394009736,0.0,1.0
2021-12-31,62.75,62.9035,62.73,62.9,7217,49.2550337131288,49.3755221222916,49.2393348976027,49.3727748295745,9194.32423166304,0.0,1.0
2022-01-03,62.99,62.99,62.75,62.8122,3790,49.4434194994419,49.4434194994419,49.2550337131288,49.3038570294149,4828.38975169779,0.0,1.0
2022-01-04,62.8698,63.04,62.82,63.04,6884,49.3490696181301,49.4826665382572,49.3099795674701,49.4826665382572,8770.08840387535,0.0,1.0
2022-01-05,62.58,62.9876,62.44,62.96,20950,49.121593781157,49.4415356415788,49.0117020724743,49.4198712761528,26689.9116881447,0.0,1.0
2022-01-06,62.63,62.76,62.42,62.64,51725,49.1608408199722,49.2628831208918,48.9960032569482,49.1686902277352,65896.6912682238,0.0,1.0
2022-01-07,62.6774,62.92,62.51,62.65,51154,49.198047012769,49.3884736451006,49.0666479268156,49.1765396354983,65169.2478518071,0.0,1.0
2022-01-10,62.4804,62.62,62.4,62.55,8237,49.043413679837,49.1529914122091,48.9803044414221,49.0980455578678,10493.7853257875,0.0,1.0
2022-01-11,62.7712,62.91,62.55,62.69,6948,49.2716744575864,49.3806242373375,49.0980455578678,49.2079372665505,8851.62321762434,0.0,1.0
2022-01-12,62.955,62.99,62.735,62.99,6966,49.4159465722713,49.4434194994419,49.2432596014842,49.4434194994419,8874.55488399123,0.0,1.0
2022-01-13,62.64,63.44,62.64,63.13,65317,49.1686902277352,49.7966428487791,49.1686902277352,49.5533112081246,83212.6473381648,0.0,1.0
2022-01-14,62.9,63.148,62.7,63.148,30251,49.3727748295745,49.5674401420981,49.2157866743135,49.5674401420981,38539.2132925092,0.0,1.0
2022-01-18,62.62,63.1747,62.62,62.8,27810,49.1529914122091,49.5883980608254,49.1529914122091,49.294280751944,35429.4245368643,0.0,1.0
2022-01-19,62.745,63.22,62.53,63.06,14650,49.2511090092473,49.6239558779921,49.0823467423417,49.4983653537833,18663.8284597289,0.0,1.0
2022-01-20,62.53,63.335,62.48,63.335,47032,49.0823467423417,49.7142240672671,49.0430997035265,49.7142240672671,59917.8962537864,0.0,1.0
2022-01-21,62.47,62.78,62.13,62.57,32680,49.0352502957634,49.2785819364179,48.7683704318198,49.1137443733939,41633.7142705762,0.0,1.0
2022-01-24,62.17,62.6908,61.7,62.24,16295,48.799768062872,49.2085652191715,48.4308458980087,48.8547139172133,20759.5279693708,0.0,1.0
2022-01-25,61.895,62.04,61.53,61.9,9607,48.5839093493881,48.6977257619523,48.2974059660369,48.5878340532697,12239.1399326018,0.0,1.0
2022-01-26,62.2481,62.47,62.21,62.26,13649,48.8610719375014,49.0352502957634,48.8311656939242,48.8704127327394,17388.5730134362,0.0,1.0
2022-01-27,61.695,62.5,61.3,62.5,23979,48.4269211941272,49.0587985190526,48.1168695874868,49.0587985190526,30548.8015451085,0.0,1.0
2022-01-28,61.75,61.75,61.39,61.53,13828,48.4700929368239,48.4700929368239,48.1875142573542,48.2974059660369,17616.6156956404,0.0,1.0
2022-01-31,61.7911,62.06,61.53,61.65,14750,48.5023540027301,48.7134245774784,48.2974059660369,48.3915988591935,18791.2266062117,0.0,1.0
2022-02-01,62.03,62.03,61.86,61.99,28060,48.8515827884566,48.8515827884566,48.7176996823138,48.8200808811289,35629.5886570801,0.206011,1.0
2022-02-02,62.0051,62.32,61.91,62.24,19624,48.8319728511451,49.0799716165826,48.7570770664735,49.0169678019271,24917.8563010171,0.0,1.0
2022-02-03,61.65,62.04,61.56,62.04,8224,48.5523146688433,48.8594582652886,48.481435377356,48.8594582652886,10442.5423063374,0.0,1.0
2022-02-04,61.71,61.77,61.5001,61.6,7121,48.5995675298349,48.6468203908265,48.4342612711327,48.5129372846837,9041.99218913282,0.0,1.0
2022-02-07,61.7529,61.97,61.35,61.71,17674,48.6333533254439,48.804329927465,48.3160503638854,48.5995675298349,22441.8157492955,0.0,1.0
2022-02-08,61.7102,61.9943,61.67,61.8,14215,48.5997250393715,48.8234673361666,48.5680656225072,48.6704468213223,18049.7007398572,0.0,1.0
2022-02-09,62.0243,62.15,61.9037,62.0,8577,48.8470937666624,48.9460885104398,48.7521155160694,48.8279563579608,10890.7691344182,0.0,1.0
2022-02-10,61.73,62.1,61.72,61.72,7913,48.6153184834987,48.9067111262801,48.6074430066668,48.6074430066668,10047.6455824474,0.0,1.0
2022-02-11,61.0,61.76,61.0,61.63,20324,48.0404086747679,48.6389449139945,48.0404086747679,48.5365637151795,25806.6913708658,0.0,1.0
2022-02-14,61.26,61.29,61.0,61.286,13001,48.2451710723981,48.2687975028939,48.0404086747679,48.2656473121611,16508.2067758623,0.0,1.0
2022-02-15,61.29,61.69,60.86,61.69,80277,48.2687975028939,48.583816576171,47.9301519991209,48.583816576171,101932.87557464,0.0,1.0
2022-02-16,61.51,62.5,61.12,62.5,11722,48.4420579931963,49.2217301995573,48.1349143967511,49.2217301995573,14884.1781268101,0.0,1.0
2022-02-17,61.2431,61.4067,61.09,61.17,28737,48.2318615165521,48.3607043175225,48.1112879662553,48.1742917809107,36489.2191460623,0.0,1.0
2022-02-18,61.012,61.24,60.84,61.24,5422,48.0498592469662,48.2294201187342,47.9144010454571,48.2294201187342,6884.66249817135,0.0,1.0
2022-02-22,61.0845,61.3112,60.9,61.07,44309,48.1069564539977,48.2854935137776,47.9616539064486,48.0955370125914,56261.9901570406,0.0,1.0
2022-02-23,61.2016,61.36,61.035,61.36,6431,48.1991782876996,48.3239258407174,48.0679728436797,48.3239258407174,8165.85476313905,0.0,1.0
2022-02-24,61.46,61.46,60.25,60.72,45708,48.4026806090367,48.4026806090367,47.4497479123732,47.8198953234739,58038.3905323526,0.0,1.0
2022-02-25,61.8052,62.27,61.32,61.73,33471,48.6745420692749,49.0405942324229,48.2924239333897,48.6153184834987,42500.2837470108,0.0,1.0
2022-02-28,61.559,61.86,61.445,61.56,11998,48.4806478296728,48.7176996823138,48.3908673937888,48.481435377356,15234.6330972076,0.0,1.0
2022-03-01,60.4792,61.25,60.34,61.19,49911,47.8168624773459,48.4262825357716,47.7068063380973,48.3788445447162,63127.8840729064,0.236949,1.0
2022-03-02,61.1134,61.29,60.4701,60.4701,9967,48.318282042802,48.4579078631419,47.8096677153692,47.8096677153692,12606.3517171497,0.0,1.0
2022-03-03,61.1969,61.4,61.1626,61.1626,8991,48.3842999136875,48.5448775134102,48.3571811954675,48.3571811954675,11371.8980925948,0.0,1.0
2022-03-04,60.25,61.22,60.25,61.22,11378,47.6356493515141,48.4025635402439,47.6356493515141,48.4025635402439,14390.9972747797,0.0,1.0
2022-03-07,59.81,60.3,59.7,60.27,33816,47.2877707504408,47.675181010727,47.2008011001725,47.6514620151993,42770.7825491255,0.0,1.0
2022-03-08,59.98,60.17,59.88,60.17,12135,47.4221783917646,47.5723986967735,47.3431150733388,47.5723986967735,15348.4577192346,0.0,1.0
2022-03-09,60.6157,60.79,60.16,60.41,27293,47.9247839069971,48.0625912710132,47.5644923649309,47.7621506609953,34520.4331710812,0.0,1.0
2022-03-10,60.423,60.64,60.28,60.445,7747,47.7724288923907,47.9439962933745,47.6593683470418,47.7898228224443,9798.47564490403,0.0,1.0
2022-03-11,59.85,60.4699,59.85,60.28,16692,47.3193960778111,47.8095095887323,47.3193960778111,47.6593683470418,21112.1925215875,0.0,1.0
2022-03-14,59.55,60.08,59.45,60.08,4801,47.0822061225339,47.5012417101903,47.0031428041081,47.5012417101903,6072.34820849158,0.0,1.0
2022-03-15,60.25,60.25,59.45,59.55,10780,47.6356493515141,47.6356493515141,47.0031428041081,47.0822061225339,13634.6414679315,0.0,1.0
2022-03-16,61.0,61.02,60.46,60.46,11151,48.2286242397072,48.2444369033924,47.8016823202082,47.8016823202082,14103.8856223474,0.0,1.0
2022-03-17,61.55,61.55,61.02,61.02,3701,48.6634724910489,48.6634724910489,48.2444369033924,48.2444369033924,4681.05826278428,0.0,1.0
2022-03-18,61.7,61.7,61.41,61.47,7550,48.7820674686875,48.7820674686875,48.5527838452528,48.6002218363083,9549.30826371827,0.0,1.0
2022-03-21,61.5,61.87,61.3726,61.85,9296,48.623940831836,48.9164751100113,48.5232141641616,48.9006624463261,11757.6648502682,0.0,1.0
2022-03-22,62.0,62.0,61.67,61.67,20452,49.0192574239647,49.0192574239647,48.7583484731598,48.7583484731598,25867.8745178234,0.0,1.0
2022-03-23,61.58,61.89,61.37,61.8899,15190,48.6871914865766,48.9322877736964,48.5211585178825,48.932208710378,19212.4493411762,0.0,1.0
2022-03-24,61.68,61.8075,61.57,61.74,14652,48.7662548050023,48.8670605359952,48.679285154734,48.8136927960578,18531.9820768212,0.0,1.0
2022-03-25,61.94,62.1799,61.94,62.125,18714,48.9718194329093,49.1614923338127,48.9718194329093,49.1180865719969,23669.6364036058,0.0,1.0
2022-03-28,62.24,62.25,61.8224,62.06,17414,49.2090093881865,49.2169157200291,48.8788409704406,49.0666954150202,22025.3846495881,0.0,1.0
2022-03-29,62.9431,63.02,62.03,62.03,71964,49.764903580038,49.8257032719074,49.0429764194925,49.0429764194925,91020.7178662545,0.0,1.0
2022-03-30,62.54,62.975,62.535,62.88,19619,49.4461993434638,49.7901247786158,49.4422461775425,49.7150146261113,24814.2885862104,0.0,1.0
2022-03-31,62.42,62.9799,62.42,62.7617,11327,49.3513233613529,49.7939988812187,49.3513233613529,49.6214827204137,14326.4920136605,0.0,1.0
2022-04-01,62.26,62.67,62.2,62.5357,33877,49.4221427475664,49.7476017666236,49.3745145984361,49.6409940928202,42676.8630970347,0.249573,1.0
2022-04-04,62.83,62.8571,62.45,62.48,21318,49.8746101643045,49.8961222116617,49.5729652198124,49.5967792943776,26855.5470526489,0.0,1.0
2022-04-05,62.54,63.0784,62.54,62.88,15829,49.6444074435079,50.071790701704,49.6444074435079,49.9143002885797,19940.7286938915,0.0,1.0
2022-04-06,62.06,62.2875,61.96,62.26,24740,49.2633822504653,49.4439723159178,49.1840020019148,49.4221427475664,31166.4431035995,0.0,1.0
2022-04-07,61.76,62.08,61.75,62.07,12420,49.0252415048137,49.2792583001754,49.0173034799586,49.2713202753203,15646.2095128014,0.0,1.0
2022-04-08,61.49,61.98,61.49,61.98,25575,48.8109148337272,49.1998780516249,48.8109148337272,49.1998780516249,32218.3420523265,0.0,1.0
2022-04-11,61.11,61.52,61.11,61.51,19676,48.5092698892352,48.8347289082924,48.5092698892352,48.8267908834373,24787.0224133558,0.0,1.0
2022-04-12,61.27,61.6182,61.25,61.46,13819,48.636278286916,48.912680312369,48.6204022372059,48.7871007591621,17408.6126616266,0.0,1.0
2022-04-13,61.73,61.73,61.3,61.4,73236,49.0014274302485,49.0014274302485,48.6600923614812,48.7394726100317,92259.7262382867,0.0,1.0
2022-04-14,61.78,61.88,61.49,61.76,19836,49.0411175545238,49.1204978030743,48.8109148337272,49.0252415048137,24988.583888561,0.0,1.0
2022-04-18,61.65,62.03,61.53,61.81,19305,48.9379232314081,49.2395681759001,48.8426669331474,49.0649316290889,24319.6517427239,0.0,1.0
2022-04-19,61.79,61.93,61.5585,61.73,7280,49.0490555793788,49.1601879273496,48.8652903039843,49.0014274302485,9171.04712183527,0.0,1.0
2022-04-20,61.9,62.1,60.4154,61.96,19880,49.1363738527844,49.2951343498855,47.9578946828031,49.1840020019148,25044.0132942425,0.0,1.0
2022-04-21,61.75,62.25,61.75,62.23,90858,49.0173034799586,49.4142047227113,49.0173034799586,49.3983286730012,114459.203213696,0.0,1.0
2022-04-22,61.32,61.9799,61.32,61.88,7737,48.6759684111913,49.1997986713763,48.6759684111913,49.1204978030743,9746.75708539003,0.0,1.0
2022-04-25,61.59,61.5993,60.88,61.03,258244,48.8902950822778,48.897677445393,48.3266953175689,48.4457656903947,325325.260018025,0.0,1.0
2022-04-26,61.04,61.43,61.02,61.16,24443,48.4537037152498,48.7632866845969,48.4378276655397,48.5489600135104,30792.2946152499,0.0,1.0
2022-04-27,60.75,61.11,60.705,60.98,11552,48.2235009944532,48.5092698892352,48.1877798826055,48.4060755661195,14552.7385098133,0.0,1.0
2022-04-28,61.1224,61.2,60.88,61.09,25135,48.5191130400554,48.5807121129306,48.3266953175689,48.4933938395251,31664.0479955123,0.0,1.0
2022-04-29,60.64,61.3,60.63,61.28,12296,48.1361827210476,48.6600923614812,48.1282446961926,48.6442163117711,15489.9993695174,0.0,1.0
2022-05-02,60.415,60.565,60.24,60.565,10903,48.1427784258997,48.2623086214452,48.0033265310965,48.2623086214452,13682.3167780784,0.233309,1.0
2022-05-03,60.755,60.9,60.47,60.57,29990,48.413713535803,48.529259391497,48.1866061642664,48.2662929612968,37634.8418026756,0.0,1.0
2022-05-04,61.16,61.3836,60.76,60.98,12157,48.736445063776,48.9146247419359,48.4176978756545,48.5930088291213,15255.9777190773,0.0,1.0
2022-05-05,60.425,61.48,60.29,61.48,8680,48.1507471056027,48.9914428142732,48.0431699296117,48.9914428142732,10892.6451099441,0.0,1.0
2022-05-06,60.09,60.56,59.84,60.56,145357,47.883796335551,48.2583242815937,47.6845793429751,48.2583242815937,182410.393461538,0.0,1.0
2022-05-09,59.05,59.98,59.05,59.66,157996,47.0550536464351,47.7961408588176,47.0550536464351,47.5411431083204,198271.239261605,0.0,1.0
2022-05-10,59.47,59.62,58.5701,59.45,255385,47.3897381939627,47.5092683895082,46.6726367074863,47.3738008345566,320485.964447359,0.0,1.0
2022-05-11,58.96,59.69,58.96,59.69,15051,46.9833355291078,47.5650491474295,46.9833355291078,47.5650491474295,18887.6960310794,0.0,1.0
2022-05-12,58.62,58.86,58.3825,58.72,14825,46.7124004192045,46.9036487320774,46.5231442762574,46.7920872162349,18604.0856860509,0.0,1.0
2022-05-13,58.81,59.05,58.6801,59.02,46863,46.8638053335622,47.0550536464351,46.7602921842198,47.031147607326,58808.9893764184,0.0,1.0
2022-05-16,58.685,58.95,58.5941,58.73,12017,46.7641968372742,46.9753668494047,46.6917615387736,46.8000558959379,15080.2898947234,0.0,1.0
2022-05-17,58.915,59.09,58.84,59.09,3875,46.9474764704441,47.0869283652473,46.8877113726713,47.0869283652473,4862.78799551077,0.0,1.0
2022-05-18,58.65,58.92,58.15,58.78,25918,46.7363064583136,46.9514608102956,46.3378724731618,46.8398992944531,32524.8359400383,0.0,1.0
2022-05-19,58.53,58.5866,57.9,57.9,27571,46.6406823018772,46.6857850289964,46.1386554805858,46.1386554805858,34599.2071804458,0.0,1.0
2022-05-20,58.41,58.76,58.16,58.74,15690,46.5450581454407,46.823961935047,46.3458411528648,46.8080245756409,19689.585457952,0.0,1.0
2022-05-23,58.76,58.82,58.48,58.48,11807,46.823961935047,46.8717740132653,46.600838903362,46.600838903362,14816.7581581924,0.0,1.0
2022-05-24,58.6613,58.664,58.31,58.42,27513,46.745311066378,46.7474626098979,46.4653713484104,46.5530268251438,34526.4222246421,0.0,1.0
2022-05-25,59.64,59.65,58.95,59.04,114564,47.5252057489143,47.5331744286173,46.9753668494047,47.0470849667321,143767.856494889,0.0,1.0
2022-05-26,60.49,60.59,59.81,59.81,40288,48.2025435236725,48.2822303207029,47.6606733038659,47.6606733038659,50557.9361969388,0.0,1.0
2022-05-27,61.145,61.16,60.85,60.85,11319,48.7244920442214,48.736445063776,48.4894159929818,48.4894159929818,14204.3605990159,0.0,1.0
2022-05-31,60.93,61.115,60.925,61.115,6070,48.5531654306061,48.7005860051123,48.5491810907546,48.7005860051123,7617.3220987743,0.0,1.0
2022-06-01,60.788,60.9582,60.745,60.91,9384,48.6660377942598,48.8022975763316,48.6316125849232,48.7637093184241,11721.4102042078,0.283645,1.0
2022-06-02,60.72,60.88,60.5894,60.73,6488,48.6115979283321,48.7396917305148,48.5070413623005,48.6196037909686,8104.06110452903,0.0,1.0
2022-06-03,60.73,60.7523,60.6389,60.6421,4145,48.6196037909686,48.6374568646478,48.5466703823508,48.5492322583944,5177.45580737866,0.0,1.0
2022-06-06,60.29,60.67,60.29,60.67,13193,48.2673458349662,48.57156861515,48.2673458349662,48.57156861515,16479.1735746072,0.0,1.0
2022-06-07,60.25,60.25,59.81,59.81,10539,48.2353223844205,48.2353223844205,47.8830644284181,47.8830644284181,13164.1029563242,0.0,1.0
2022-06-08,59.77,60.18,59.77,60.18,9518,47.8510409778724,48.1792813459655,47.8510409778724,48.1792813459655,11888.787545146,0.0,1.0
2022-06-09,59.2,59.68,59.15,59.68,14438,47.3947068075966,47.7789882141446,47.3546774944145,47.7789882141446,18034.2839437716,0.0,1.0
2022-06-10,58.6,58.93,58.55,58.93,4764,46.9143550494115,47.1785485164133,46.8743257362294,47.1785485164133,5950.63919574233,0.0,1.0
2022-06-13,57.44,58.01,56.68,58.01,73235,45.9856749835869,46.4420091538628,45.3772294232191,46.4420091538628,91476.7131612489,0.0,1.0
2022-06-14,58.15,58.17,57.31,57.31,42693,46.5540912307726,46.5701029560455,45.8815987693135,45.8815987693135,53327.1702736834,0.0,1.0
2022-06-15,58.8,59.07,58.5238,58.6,22375,47.0744723021398,47.2906305933231,46.8533503761219,46.9143550494115,27948.2686827739,0.0,1.0
2022-06-16,57.31,58.095,57.31,57.87,15923,45.8815987693135,46.5100589862723,45.8815987693135,46.3299270769529,19889.174625064,0.0,1.0
2022-06-17,57.91,58.05,57.6,57.72,22824,46.3619505274986,46.4740326044084,46.1137687857696,46.2098391374066,28509.1076833801,0.0,1.0
2022-06-21,57.9,58.41,57.9,58.31,9552,46.3539446648622,46.7622436593195,46.3539446648622,46.6821850329553,11931.2564226975,0.0,1.0
2022-06-22,57.36,57.5032,57.32,57.46,6881,45.9216280824956,46.0362720354491,45.8896046319499,46.0016867088598,8594.95136563874,0.0,1.0
2022-06-23,57.7,57.76,57.05,57.25,39973,46.1938274121338,46.2418625879523,45.6734463407666,45.833563593495,49929.6600695651,0.0,1.0
2022-06-24,58.3,58.3,57.8,57.9,5852,46.6741791703189,46.6741791703189,46.273886038498,46.3539446648622,7309.64327738962,0.0,1.0
2022-06-27,58.24,58.5,58.23,58.5,11057,46.6261439945004,46.8342964230473,46.618138131864,46.8342964230473,13811.1287966673,0.0,1.0
2022-06-28,57.26,58.21,57.26,58.21,43468,45.8415694561314,46.6021264065911,45.8415694561314,46.6021264065911,54295.2108649302,0.0,1.0
2022-06-29,56.97,57.55,56.81,57.55,46025,45.6093994396753,46.0737394725875,45.4813056374926,46.0737394725875,57489.1202737281,0.0,1.0
2022-06-30,56.78,56.78,56.29,56.58,30935,45.4572880495833,45.4572880495833,45.0650007803988,45.2971707968549,38640.4331486753,0.0,1.0
2022-07-01,56.285,56.3652,56.1205,56.18,2309,45.2922559977824,45.3567925338226,45.1598836763534,45.2077630266575,2869.41028078538,0.288861,1.0
2022-07-05,56.27,56.27,55.5868,55.88,9255,45.280185573336,45.280185573336,44.7304179745498,44.9663545377291,11501.2525546421,0.0,1.0
2022-07-06,56.62,56.62,56.07,56.07,3838,45.5618288104192,45.5618288104192,45.1192465807171,45.1192465807171,4769.50916312441,0.0,1.0
2022-07-07,57.72,57.72,56.71,56.88,11306,46.4469932698233,46.4469932698233,45.6342513570977,45.7710495008238,14050.0444497875,0.0,1.0
2022-07-08,57.8167,57.95,57.52,57.82,1369,46.5248072727545,46.632073111335,46.2860542772043,46.5274627661327,1701.26577496543,0.0,1.0
2022-07-11,57.605,57.82,57.4,57.71,5883,46.3544533490674,46.5274627661327,46.189490881633,46.4389463201923,7310.84481674333,0.0,1.0
2022-07-12,57.53,57.61,57.16,57.16,4651,46.2941012268353,46.3584768238829,45.9963640904903,45.9963640904903,5779.82988996655,0.0,1.0
2022-07-13,57.385,57.6,57.16,57.16,9596,46.1774204571866,46.3504298742519,45.9963640904903,45.9963640904903,11925.0156147321,0.0,1.0
2022-07-14,57.39,57.39,56.93,57.01,2908,46.181443932002,46.181443932002,45.8112842489785,45.8756598460261,3613.79172651532,0.0,1.0
2022-07-15,57.9851,58.14,57.59,57.66,12949,46.6603179045397,46.784965154323,46.342382924621,46.3987115720376,16091.8119211303,0.0,1.0
2022-07-18,57.9802,58.48,57.85,58.48,7615,46.6563748992205,47.0585614417752,46.5516036150256,47.0585614417752,9463.21320406264,0.0,1.0
2022-07-19,58.615,58.67,58.1,58.1,20344,47.167195261793,47.2114534847632,46.7527773557992,46.7527773557992,25281.6296025542,0.0,1.0
2022-07-20,59.14,59.31,58.75,58.82,5214,47.5896601174177,47.7264582611438,47.2758290818108,47.3321577292274,6479.47388653743,0.0,1.0
2022-07-21,59.105,59.25,58.92,59.22,4578,47.5614957937094,47.6781765633581,47.4126272255369,47.6540357144653,5689.11228472734,0.0,1.0
2022-07-22,58.92,59.46,58.81,59.46,6460,47.4126272255369,47.847162505608,47.3241107795964,47.847162505608,8027.8867102094,0.0,1.0
2022-07-25,59.125,59.4099,58.87,59.12,2424,47.5775896929713,47.8068472879569,47.3723924773821,47.5735662181558,3012.32157671015,0.0,1.0
2022-07-26,58.495,58.84,58.4,58.4,8725,47.0706318662216,47.3482516284893,46.9941858447276,46.9941858447276,10842.617886467,0.0,1.0
2022-07-27,58.9392,59.0,58.45,58.45,10326,47.4280773688283,47.4770028225844,47.0344205928824,47.0344205928824,12832.1916671242,0.0,1.0
2022-07-28,59.07,59.29,58.85,58.855,7841,47.5333314700011,47.7103643618819,47.3562985781202,47.3603220529357,9744.06496822785,0.0,1.0
2022-07-29,59.25,59.47,59.0,59.39,6930,47.6781765633581,47.8552094552389,47.4770028225844,47.7908338581913,8611.95896311938,0.0,1.0
2022-08-01,59.0,59.13,58.8,58.8,21931,47.6973178424452,47.8024136275218,47.5356320192505,47.5356320192505,27127.9195252474,0.273787,1.0
2022-08-02,59.13,59.38,58.54,59.08,25040,47.8024136275218,48.0045209065152,47.3254404490973,47.7619921717231,30973.6493963884,0.0,1.0
2022-08-03,59.625,59.85,59.37,59.48,5662,48.2025860399288,48.3844825910228,47.9964366153555,48.0853638181126,7003.70618539741,0.0,1.0
2022-08-04,59.7494,59.89,59.5301,59.89,13957,48.3031546219559,48.4168197556618,48.1258661168228,48.4168197556618,17264.3460313655,0.0,1.0
2022-08-05,60.09,60.53,59.6675,59.7,201668,48.5785055788565,48.9342143898849,48.2369442773576,48.2632182236268,249456.626456504,0.0,1.0
2022-08-08,59.9711,60.41,59.9711,60.12,2499,48.4823833569672,48.8372028959681,48.4823833569672,48.6027584523357,3091.1801054942,0.0,1.0
2022-08-09,59.615,59.95,59.41,59.675,10302,48.194501748769,48.4653255026202,48.0287737799944,48.2430074957274,12743.2322716291,0.0,1.0
2022-08-10,60.2255,60.4054,59.97,60.17,5182,48.6880477240709,48.8334841220346,48.4814940849397,48.6431799081344,6409.96210751138,0.0,1.0
2022-08-11,60.335,60.97,60.335,60.51,24113,48.77657071227,49.2899232009133,48.77657071227,48.9180458075654,29826.981145971,0.0,1.0
2022-08-12,60.65,60.65,60.17,60.17,6060,49.0312258838017,49.0312258838017,48.6431799081344,48.6431799081344,7496.01898331126,0.0,1.0
2022-08-15,60.2029,60.59,59.83,60.29,39991,48.6697772260499,48.9827201368433,48.3683140087034,48.7401914020512,49467.5404557096,0.0,1.0
2022-08-16,60.25,60.45,59.97,60.08,4424,48.7078542374123,48.869540060607,48.4814940849397,48.5704212876968,5472.341251183,0.0,1.0
2022-08-17,59.795,60.0902,59.57,59.99,5938,48.3400189896443,48.5786672646797,48.1581224385502,48.4976626672591,7345.10903018188,0.0,1.0
2022-08-18,59.89,60.4,59.84,60.4,5213,48.4168197556618,48.8291186048083,48.3763982998631,48.8291186048083,6448.30807920818,0.0,1.0
2022-08-19,59.485,59.9,59.44,59.88,20821,48.0894059636924,48.4249040468215,48.0530266534736,48.408735464502,25754.8863451359,0.0,1.0
2022-08-22,58.9551,59.16,58.83,59.05,16714,47.661019375138,47.826666501001,47.5598848927297,47.7377392982439,20674.6635787235,0.0,1.0
2022-08-23,58.925,59.08,58.695,58.7,10251,47.6366856587472,47.7619921717231,47.4507469620733,47.4547891076531,12680.1469633537,0.0,1.0
2022-08-24,59.36,59.408,59.16,59.26,10006,47.9883523241957,48.0271569217625,47.826666501001,47.9075094125984,12377.0900902661,0.0,1.0
2022-08-25,59.68,59.68,59.22,59.53,4157,48.2470496413073,48.2470496413073,47.8751722479594,48.1257852739113,5142.07110785889,0.0,1.0
2022-08-26,59.08,59.935,58.7601,59.86,18414,47.7619921717231,48.4531990658806,47.5033756975231,48.3925668821826,22777.5071879032,0.0,1.0
2022-08-29,58.7364,58.93,58.51,58.69,3499,47.4842159274746,47.6407278043271,47.3011875756181,47.4467048164934,4328.14693442344,0.0,1.0
2022-08-30,58.605,59.03,58.37,59.03,17735,47.3779883416356,47.7215707159244,47.1880074993818,47.7215707159244,21937.6067110603,0.0,1.0
2022-08-31,58.22,58.56,58.22,58.44,4211,47.0667431319858,47.3416090314168,47.0667431319858,47.2445975375,5208.86731662107,0.0,1.0
2022-09-01,58.335,58.4187,58.33,58.345,938,47.3689654642723,47.4369312208397,47.3649053832348,47.3770856263472,1155.14935704625,0.258839,1.0
2022-09-02,58.395,58.615,58.3118,58.61,2826,47.417686436722,47.5963300023711,47.3501266882583,47.5922699213336,3480.22610129285,0.0,1.0
2022-09-06,58.465,58.465,57.88,58.37,3614,47.4745275712467,47.4745275712467,46.9994980898616,47.3973860315346,4450.65008141273,0.0,1.0
2022-09-07,59.01,59.19,58.44,58.44,5124,47.917076404332,48.0632393216812,47.4542271660593,47.4542271660593,6310.21887580487,0.0,1.0
2022-09-08,59.085,59.085,58.7177,58.9523,2142,47.9779776198942,47.9779776198942,47.6797240668809,47.8702230691595,2637.87838250859,0.0,1.0
2022-09-09,59.79,59.95,59.51,59.91,3407,48.5504490461788,48.6803716393781,48.3230845080799,48.6478909910783,4195.72906125433,0.0,1.0
2022-09-12,59.945,59.945,59.67,59.945,1566,48.6763115583406,48.6763115583406,48.4530071012793,48.6763115583406,1928.53293511133,0.0,1.0
2022-09-13,59.103,59.73,59.0,59.59,5710,47.9925939116291,48.501728073729,47.908956242257,48.3880458046796,7031.87934833057,0.0,1.0
2022-09-14,59.17,59.34,58.62,59.16,5204,48.0469989975313,48.1850417528056,47.6003900834086,48.0388788354564,6408.73907683228,0.0,1.0
2022-09-15,58.98,59.5692,58.4,58.7746,3788,47.8927159181071,48.3711558675637,47.4217465177595,47.7259277890874,4664.93151864732,0.0,1.0
2022-09-16,58.51,58.55,58.1,58.1,11596,47.511068300584,47.5435489488839,47.1781416555107,47.1781416555107,14280.5031389214,0.0,1.0
2022-09-19,58.99,59.27,58.7,58.9,8706,47.9008360801821,48.1282006182809,47.6653513800083,47.8277546215074,10721.4608768066,0.0,1.0
2022-09-20,58.865,59.36,58.77,59.12,9935,47.7993340542451,48.2012820769555,47.722192514533,48.0063981871565,12234.97746509,0.0,1.0
2022-09-21,59.32,59.5247,58.56,59.22,3469,48.1688014286557,48.3350211463301,47.5516691109588,48.0875998079061,4272.08221705057,0.0,1.0
2022-09-22,58.86,58.98,58.61,58.77,3993,47.7952739732076,47.8927159181071,47.5922699213336,47.722192514533,4917.38953378003,0.0,1.0
2022-09-23,58.08,58.59,57.6,58.24,16910,47.1619013313608,47.5760295971837,46.7721335517628,47.2918239245601,20824.7074921664,0.0,1.0
2022-09-26,57.52,58.68,57.16,57.9909,205942,46.7071722551631,47.6491110558583,46.4148464204646,47.0895506872729,253618.090499806,0.0,1.0
2022-09-27,57.935,58.27,57.76,58.21,7973,47.0441589812739,47.316184410785,46.9020561449621,47.2674634383353,9818.7695348931,0.0,1.0
2022-09-28,58.105,58.13,57.53,57.58,11346,47.1822017365482,47.2025021417356,46.7152924172381,46.7558932276129,13972.6275107108,0.0,1.0
2022-09-29,57.53,58.09,56.9601,57.74,15486,46.7152924172381,47.1700214934358,46.2525243805862,46.8858158208122,19071.0479138787,0.0,1.0
2022-09-30,57.725,58.17,57.63,57.93,23128,46.8736355776998,47.2349827900354,46.7964940379877,47.0400989002364,28482.1901170209,0.0,1.0
2022-10-03,57.515,57.73,57.27,57.34,6052,46.9671286877822,47.1426991071141,46.767060070404,46.8242225325121,7411.1573290736,0.325137,1.0
2022-10-04,58.755,58.8,57.96,58.0,14140,47.9797208736963,48.0164681707658,47.3305186254691,47.3631828895309,17315.5592586088,0.0,1.0
2022-10-05,58.76,58.91,58.3643,58.5,1964,47.983803906704,48.1062948969356,47.6606726744732,47.7714861903027,2405.07485034708,0.0,1.0
2022-10-06,58.975,59.21,58.7548,59.05,9646,48.1593743260359,48.3512768773987,47.979557552376,48.2206198211517,11812.2973556252,0.0,1.0
2022-10-07,58.6416,59.42,58.42,59.42,3212,47.8871176850813,48.5227642637228,47.7061576621792,48.5227642637228,3933.3505189994,0.0,1.0
2022-10-10,57.8688,58.56,57.63,58.56,17446,47.2560441034084,47.8204825863953,47.0610384469597,47.8204825863953,21364.0202847022,0.0,1.0
2022-10-11,58.0107,58.19,57.76,57.77,3558,47.3719205801674,47.5183381438242,47.1671973051604,47.1753633711758,4357.05515149436,0.0,1.0
2022-10-12,57.95,58.13,57.19,58.0,10018,47.3223525594537,47.4693417477316,46.7017315422805,47.3631828895309,12267.8410645504,0.0,1.0
2022-10-13,58.24,58.36,57.19,57.63,5569,47.5591684739014,47.6571612660866,46.7017315422805,47.0610384469597,6819.68525538844,0.0,1.0
2022-10-14,58.2265,58.43,58.05,58.3041,8263,47.5481442847805,47.7143237281946,47.4040132196081,47.6115129570603,10118.7034055081,0.0,1.0
2022-10-17,58.99,59.123,58.3657,58.3657,4404,48.1716234250591,48.2802321030644,47.6618159237154,47.6618159237154,5393.0497153404,0.0,1.0
2022-10-18,59.4095,59.8,59.21,59.24,5106,48.5141898944066,48.8330747723094,48.3512768773987,48.375775075445,6252.70477895734,0.0,1.0
2022-10-19,59.191,59.303,58.96,59.11,3310,48.3357613519694,48.4272212913422,48.1471252270128,48.2696162172443,4053.35934554421,0.0,1.0
2022-10-20,59.23,59.56,59.11,59.11,3276,48.3676090094296,48.637089187939,48.2696162172443,48.2696162172443,4011.72363021234,0.0,1.0
2022-10-21,59.0393,59.53,58.81,59.1635,14987,48.2118821305152,48.6125909898926,48.0246342367812,48.3133046704269,18352.7784023176,0.0,1.0
2022-10-24,59.485,59.949,59.09,59.49,9888,48.5758436928232,48.9547491559394,48.2532840852135,48.5799267258309,12108.6456823992,0.0,1.0
2022-10-25,59.725,59.725,59.3,59.45,2237,48.7718292771937,48.7718292771937,48.4247714715376,48.5472624617692,2739.38515286478,0.0,1.0
2022-10-26,59.775,59.93,59.53,59.54,5084,48.8126596072708,48.9392336305101,48.6125909898926,48.6207570559081,6225.76402197789,0.0,1.0
2022-10-27,59.82,60.17,59.54,59.9,6943,48.8494069043403,49.1352192148806,48.6207570559081,48.9147354324638,8502.25798674124,0.0,1.0
2022-10-28,60.64,60.689,60.12,60.32,9695,49.5190243176061,49.5590380410817,49.0943888848034,49.2577102051121,11872.3017688976,0.0,1.0
2022-10-31,59.87,60.64,59.87,60.46,4131,48.8902372344175,49.5190243176061,48.8902372344175,49.3720351293282,5058.73941282271,0.0,1.0
2022-11-01,59.92,60.03,59.4301,59.75,3521,49.1661539061603,49.2564121993792,48.7641762893607,49.0266638166401,4291.1292268799,0.287882,1.0
2022-11-02,59.5,60.23,59.45,60.23,10486,48.8215313320517,49.4205181870499,48.780504835134,49.4205181870499,12779.5458884018,0.0,1.0
2022-11-03,59.21,59.45,58.97,59.3,12773,48.583577649929,48.780504835134,48.3866504647241,48.6574253443809,15566.7689903258,0.0,1.0
2022-11-04,59.33,59.6,59.12,59.53,16498,48.6820412425315,48.903584325887,48.5097299554772,48.8461472302023,20106.5180304075,0.0,1.0
2022-11-07,59.58,59.88,59.26,59.31,55627,48.88717372712,49.1333327086261,48.6246041468467,48.6656306437644,67793.9919067448,0.0,1.0
2022-11-08,59.37,59.84,59.31,59.64,3353,48.7148624400657,49.100511511092,48.6656306437644,48.9364055234212,4086.38349836078,0.0,1.0
2022-11-09,58.17,59.16,57.88,59.16,15003,47.7302265140411,48.5425511530114,47.4922728319185,48.5425511530114,18284.5247915022,0.0,1.0
2022-11-10,59.32,59.37,58.845,58.957,4247,48.673835943148,48.7148624400657,48.2840842224299,48.3759835755255,5175.92326798039,0.0,1.0
2022-11-11,59.75,59.798,59.4301,59.66,13847,49.0266638166401,49.0660492536811,48.7641762893607,48.9528161221883,16875.6791833587,0.0,1.0
2022-11-14,59.585,59.81,59.45,59.54,1669,48.8912763768117,49.0758956129413,48.780504835134,48.8543525295858,2034.05131487151,0.0,1.0
2022-11-15,59.7426,59.935,59.5198,59.85,24038,49.0205918950963,49.1784618552356,48.8377778248311,49.1087168104755,29295.7013222775,0.0,1.0
2022-11-16,59.435,59.63,59.41,59.5,6637,48.7681968860587,48.9282002240377,48.7476836375998,48.8215313320517,8088.67500107978,0.0,1.0
2022-11-17,59.19,59.38,59.01,59.13,5138,48.567167051162,48.7230677394492,48.4194716622583,48.5179352548607,6261.80686387644,0.0,1.0
2022-11-18,59.688,60.06,59.335,59.66,3753,48.9757909604622,49.2810280975298,48.6861438922233,48.9528161221883,4573.87332816821,0.0,1.0
2022-11-21,59.5304,59.66,59.4197,59.44,6506,48.8464754421776,48.9528161221883,48.7556427780018,48.7722995357504,7929.02208181786,0.0,1.0
2022-11-22,59.95,59.97,59.555,59.83,6882,49.1907698043109,49.2071804030779,48.8666604786611,49.0923062117084,8387.26252183684,0.0,1.0
2022-11-23,59.7321,60.2399,59.07,59.88,7803,49.0119763307436,49.4286414334396,48.4687034585595,49.1333327086261,9509.70785496845,0.0,1.0
2022-11-25,60.045,60.88,60.02,60.19,8696,49.2687201484545,49.9538626469799,49.2482068999956,49.3876969895158,10598.0289000135,0.0,1.0
2022-11-28,59.68,60.19,59.57,59.65,6507,48.9692267209553,49.3876969895158,48.8789684277364,48.9446108228047,7930.24080639238,0.0,1.0
2022-11-29,59.3786,60.065,59.04,59.605,4374,48.7219189975355,49.2851307472216,48.4440875604089,48.9076869755788,5330.70128894425,0.0,1.0
2022-11-30,59.785,60.21,59.0018,59.2,10576,49.0553823644825,49.4041075882829,48.4127433167638,48.5753723505455,12889.2311001085,0.0,1.0
2022-12-01,59.615,60.05,59.41,60.05,11118,49.1651963477222,49.5239459981669,48.9961304205011,49.5239459981669,13481.0723690053,0.303833,1.0
2022-12-02,59.6,59.7,59.39,59.39,9034,49.1528256701206,49.2352968541309,48.9796361836991,48.9796361836991,10954.1291402765,0.0,1.0
2022-12-05,59.445,59.865,59.09,59.75,16100,49.0249953349047,49.3713743077479,48.7322226316683,49.2765324461361,19521.9702411392,0.0,1.0
2022-12-06,59.315,59.96,58.89,59.5079,2463,48.9177827956914,49.4497219325576,48.5672802636477,49.0768697096472,2986.49768347366,0.0,1.0
2022-12-07,58.85,59.075,58.63,58.88,28990,48.5342917900436,48.7198519540667,48.352855185221,48.5590331452467,35151.6718814054,0.0,1.0
2022-12-08,59.16,59.27,58.53,59.27,31851,48.7899524604755,48.8806707628868,48.2703840012108,48.8806707628868,38620.7623695978,0.0,1.0
2022-12-09,59.295,59.63,58.14,59.21,11367,48.9012885588893,49.1775670253237,47.9487463835707,48.8311880524806,13782.9960081385,0.0,1.0
2022-12-12,59.72,60.0,59.35,59.642,5758,49.251791090933,49.4827104061617,48.946647710095,49.187463567405,6981.83258686209,0.0,1.0
2022-12-13,60.0012,60.1999,59.74,60.08,6166,49.4837000603698,49.6475703029983,49.268285327735,49.5486873533699,7476.55083893569,0.0,1.0
2022-12-14,59.8725,60.0012,59.39,60.0012,5259,49.3775596465486,49.4837000603698,48.9796361836991,49.4837000603698,6376.77276386033,0.0,1.0
2022-12-15,59.5107,60.05,59.16,59.35,14298,49.0791789027995,49.5239459981669,48.7899524604755,48.946647710095,17336.9646278142,0.0,1.0
2022-12-16,59.02,59.3887,58.84,59.24,6513,48.6744928028611,48.978564058307,48.5260446716426,48.8559294076837,7897.30386214533,0.0,1.0
2022-12-19,58.93,60.19,58.82,60.19,23580,48.6002687372518,49.6394056557812,48.5095504348405,49.6394056557812,28591.8048624884,0.0,1.0
2022-12-20,59.21,59.54,58.83,58.84,14963,48.8311880524806,49.1033429597145,48.5177975532416,48.5260446716426,18143.3068769047,0.0,1.0
2022-12-21,59.49,59.75,59.08,59.08,12453,49.0621073677094,49.2765324461361,48.7239755132672,48.7239755132672,15099.8195908638,0.0,1.0
2022-12-22,58.95,59.4185,58.1,59.01,11118,48.8725580725157,49.2609684789105,48.1678646991206,48.9223011341671,13410.5135038671,0.310163,1.0
2022-12-23,58.94,59.48,58.8801,58.99,76226,48.8642675622404,49.3119551171032,48.8146074056918,48.9057201136166,91943.6771312982,0.0,1.0
2022-12-27,58.64,59.3,58.64,59.16,26542,48.6155522539834,49.1627259321489,48.6155522539834,49.0466587882956,32014.9171991042,0.0,1.0
2022-12-28,58.46,59.07,58.1,58.7938,24251,48.4663230690291,48.9720441958185,48.1678646991206,48.7430603020165,29251.5167280339,0.0,1.0
2022-12-29,58.56,58.605,57.57,57.57,18492,48.5492281717815,48.58653546802,47.7284676545331,47.7284676545331,22305.0203016289,0.0,1.0
2022-12-30,58.395,58.815,58.38,58.515,18840,48.4124347522401,48.7606361838,48.3999989868272,48.5119208755429,22724.7773352092,0.0,1.0
2023-01-03,58.8937,59.01,58.18,58.98,18336,48.8258824996661,48.9223011341671,48.2341887813225,48.8974296033414,22116.8533555412,0.0,1.0
2023-01-04,59.26,59.3,58.96,58.99,6141,49.129563891048,49.1627259321489,48.8808485827909,48.9057201136166,7407.26420464542,0.0,1.0
2023-01-05,59.2945,59.38,59.16,59.38,4088,49.1581661514975,49.2290500143508,49.0466587882956,49.2290500143508,4930.93894619614,0.0,1.0
2023-01-06,60.0,60.0,59.59,59.6,16046,49.7430616514154,49.7430616514154,49.4031507301308,49.411441240406,19354.6590828433,0.0,1.0
2023-01-09,59.83,60.7,59.75,60.15,75520,49.6021229767364,50.323397370682,49.5357988945345,49.867419305544,91092.101080414,0.0,1.0
2023-01-10,59.99,60.065,59.95,59.95,2066,49.7347711411402,49.7969499682045,49.7016091000393,49.7016091000393,2492.00583728993,0.0,1.0
2023-01-11,60.11,60.255,60.11,60.175,3028,49.834257264443,49.954469663434,49.834257264443,49.8881455812321,3652.36867149753,0.0,1.0
2023-01-12,60.19,60.7299,60.13,60.41,28593,49.9005813466449,50.3481859964049,49.8508382849935,50.0829725727001,34488.8300608088,0.0,1.0
2023-01-13,60.48,60.6799,59.81,59.9,7251,50.1410061446268,50.3067334450287,49.585541956186,49.6601565486631,8746.14439796188,0.0,1.0
2023-01-17,60.19,60.77,60.115,60.35,7272,49.9005813466449,50.3814309426086,49.8384025195807,50.0332295110487,8771.47456378139,0.0,1.0
2023-01-18,59.89,60.4667,59.89,60.4667,3671,49.6518660383878,50.1299797659607,49.6518660383878,50.1299797659607,4427.9542249232,0.0,1.0
2023-01-19,59.28,59.9,59.28,59.82,11513,49.1461449115985,49.6601565486631,49.1461449115985,49.5938324664612,13886.9618609482,0.0,1.0
2023-01-20,59.8507,59.8507,59.15,59.195,15492,49.6192843330062,49.6192843330062,49.0383682780204,49.075675574259,18686.4251845574,0.0,1.0
2023-01-23,59.92,60.13,59.7,59.87,40363,49.6767375692136,49.8508382849935,49.4943463431584,49.6352850178374,48685.7849034527,0.0,1.0
2023-01-24,59.95,60.0875,59.81,59.88,7843,49.7016091000393,49.8156036163238,49.585541956186,49.6435755281126,9460.21383439733,0.0,1.0
2023-01-25,59.885,59.885,59.2916,59.67,5581,49.6477207832502,49.6477207832502,49.1557619035177,49.4694748123327,6731.79311612541,0.0,1.0
2023-01-26,60.019,60.1282,59.7201,60.1,5415,49.7588136209384,49.849345993144,49.5110102688116,49.8259667541678,6531.56418631411,0.0,1.0
2023-01-27,60.07,60.28,59.9624,60.23,4198,49.8010952233421,49.975195939122,49.7118893327806,49.9337433877459,5063.62076715543,0.0,1.0
2023-01-30,60.0,60.3919,59.93,60.03,19702,49.7430616514154,50.0679667491019,49.6850280794888,49.7679331822412,23764.5203321811,0.0,1.0
2023-01-31,60.1443,60.29,59.86,60.285,10856,49.8626937146871,49.9834864493973,49.6269945075621,49.9793411942597,13094.4895303095,0.0,1.0
2023-02-01,60.69,60.72,59.71,60.0,25013,50.556298530589,50.5812892861652,49.7399338484342,49.9815111523371,30026.7031828193,0.290925,1.0
2023-02-02,60.9151,60.9151,60.405,60.86,7231,50.7438124999289,50.7438124999289,50.3188863526154,50.6979128121873,8680.40981549459,0.0,1.0
2023-02-03,60.675,61.085,60.6,60.76,5216,50.5438031528009,50.8853434790086,50.4813262638605,50.6146102936001,6261.5153640741,0.0,1.0
2023-02-06,60.5801,60.84,60.43,60.47,11537,50.4647490626617,50.6812523084699,50.3397119822622,50.3730329896971,13849.5212337659,0.0,1.0
2023-02-07,60.53,60.865,60.2601,60.53,8738,50.4230145008495,50.7020779381167,50.1981810031825,50.4230145008495,10489.4787674999,0.0,1.0
2023-02-08,60.435,60.6008,60.3587,60.5,3417,50.3438771081916,50.4819926840092,50.2803172865095,50.3980237452733,4101.91679429471,0.0,1.0
2023-02-09,60.2548,61.0316,60.12,61.0316,8451,50.1937659696974,50.840859934083,50.0814741746418,50.840859934083,10144.9513692082,0.0,1.0
2023-02-10,59.75,59.93,59.58,59.89,4269,49.7732548558691,49.9231993893261,49.6316405742708,49.8898783818912,5124.69499410129,0.0,1.0
2023-02-13,59.9087,59.9087,59.5,59.73,14977,49.905455952867,49.905455952867,49.564998559401,49.7565943521516,17979.0482376798,0.0,1.0
2023-02-14,59.927,61.608,59.5,61.36,4135,49.9207003137685,51.3210156512198,49.564998559401,51.1144254051235,4963.83551197208,0.0,1.0
2023-02-15,59.945,60.0871,59.585,59.86,9798,49.9356947671142,50.0540676460266,49.6358057002001,49.864887626315,11761.9492977757,0.0,1.0
2023-02-16,59.7,60.03,59.61,60.03,4601,49.7316035965755,50.0065019079133,49.656631329847,50.0065019079133,5523.24236773484,0.0,1.0
2023-02-17,59.84,59.84,59.32,59.68,13461,49.8482271225976,49.8482271225976,49.415054025944,49.714943092858,16159.1752906061,0.0,1.0
2023-02-21,58.95,59.59,58.93,59.42,15835,49.1068347071712,49.6399708261295,49.0901742034538,49.4983565445312,19009.0291008653,0.0,1.0
2023-02-22,59.465,59.78,59.22,59.22,7054,49.5358426778955,49.7982456114452,49.3317515073568,49.3317515073568,8467.93124581646,0.0,1.0
2023-02-23,60.0702,60.15,59.58,59.8,6297,50.0399895203854,50.106464930218,49.6316405742708,49.8149061151627,7559.19521617611,0.0,1.0
2023-02-24,60.12,60.1985,59.79,59.79,3822,50.0814741746418,50.1468666517328,49.806575863304,49.806575863304,4588.09657237178,0.0,1.0
2023-02-27,60.26,60.37,59.81,60.0868,5704,50.1980977006639,50.2897304711099,49.8232363670214,50.0538177384709,6847.33198555957,0.0,1.0
2023-02-28,60.185,60.4035,60.01,60.4035,2626,50.1356208117235,50.3176368148366,49.9898414041959,50.3176368148366,3152.36567217381,0.0,1.0
2023-03-01,60.08,60.23,59.86,59.96,18809,50.2433701204405,50.3688112908478,50.0593897371766,50.1430171841148,22491.4196100127,0.234347,1.0
2023-03-02,60.19,60.5,59.7301,60.5,10880,50.3353603120725,50.5946053975808,49.950757683604,50.5946053975808,13010.0826921653,0.0,1.0
2023-03-03,60.52,61.5,60.52,60.61,5865,50.6113308869684,51.4308798669623,50.6113308869684,50.6865955892127,7013.24770124537,0.0,1.0
2023-03-06,60.98,61.1,60.6794,60.8,4731,50.9960171428839,51.0963700792097,50.7446330373878,50.8454877383952,5657.23356770534,0.0,1.0
2023-03-07,60.455,60.82,60.396,60.82,10562,50.5569730464586,50.8622132277829,50.5076328527651,50.8622132277829,12629.8247605377,0.0,1.0
2023-03-08,60.19,60.5499,60.08,60.42,8178,50.3353603120725,50.6363354936029,50.2433701204405,50.5277034400303,9779.08605298971,0.0,1.0
2023-03-09,59.54,60.89,59.422,60.14,14755,49.7917819069745,50.9207524406396,49.6931015195875,50.2935465886034,17643.72887159,0.0,1.0
2023-03-10,58.8084,59.58,58.8084,59.09,5716,49.179963505175,49.8252328857498,49.179963505175,49.4154583957529,6835.07653202363,0.0,1.0
2023-03-13,57.84,58.408,57.46,57.66,17669,48.370115309026,48.8451192076347,48.052331010661,48.2195859045373,21128.2307985174,0.0,1.0
2023-03-14,58.6851,58.98,58.52,58.57,21256,49.0768508631003,49.3234682041209,48.9387819482054,48.9805956716745,25417.4924360906,0.0,1.0
2023-03-15,57.7108,57.8262,57.0001,57.52,77381,48.2620686475819,48.3585747213485,47.6677283821925,48.1025074788239,92530.6258090482,0.0,1.0
2023-03-16,58.63,58.7,57.34,57.34,13575,49.0307721398374,49.0893113526941,47.9519780743352,47.9519780743352,16232.7088737265,0.0,1.0
2023-03-17,57.68,58.0,57.53,58.0,5445,48.2363113939249,48.503919224127,48.1108702235177,48.503919224127,6511.0202443787,0.0,1.0
2023-03-20,57.805,57.96,57.59,57.59,1439,48.3408457025976,48.4704682453518,48.1610466916806,48.1610466916806,1720.72692959797,0.0,1.0
2023-03-21,58.7,59.04,58.105,58.32,12894,49.0893113526941,49.3736446722838,48.5917280434121,48.7715270543291,15418.382925807,0.0,1.0
2023-03-22,58.6211,59.19,58.551,58.87,4242,49.0233292970599,49.499085842691,48.9647064567562,49.2314780124889,5072.49731435343,0.0,1.0
2023-03-23,57.81,58.65,57.8,58.2363,15452,48.3450270749445,49.047497629225,48.3366643302507,48.7015308812419,18477.1872940569,0.0,1.0
2023-03-24,57.8,57.8,57.26,57.39,3582,48.3366643302507,48.3366643302507,47.8850761167847,47.9937917978043,4283.28273927723,0.0,1.0
2023-03-27,58.11,58.23,57.91,58.23,17811,48.595909415759,48.6962623520848,48.4286545218827,48.6962623520848,21298.0315101247,0.0,1.0
2023-03-28,58.165,58.32,58.09,58.12,4678,48.641904511575,48.7715270543291,48.5791839263714,48.6042721604528,5593.8572457674,0.0,1.0
2023-03-29,58.8838,59.0,58.53,58.625,11576,49.2430186001664,49.3401936935085,48.9471446928992,49.0265907674905,13842.345334973,0.0,1.0
2023-03-30,59.36,59.36,58.9901,59.06,17565,49.6412525024859,49.6412525024859,49.3319145762616,49.3903701616714,21003.8697139599,0.0,1.0
2023-03-31,59.725,59.9499,59.47,59.53,11963,49.9464926838101,50.134570811974,49.7332426941178,49.7834191622807,14305.1120630858,0.0,1.0
2023-04-03,59.3348,59.54,59.1701,59.49,3859,49.867055808238,50.0395131157852,49.7286361271804,49.997491354687,4591.66857735711,0.295211,1.0
2023-04-04,58.87,59.57,58.73,59.44,1535,49.4764215170688,50.0647261724442,49.3587605859937,49.9554695935887,1826.43463753386,0.0,1.0
2023-04-05,58.3451,58.705,58.345,58.705,3157,49.0352770690595,49.3377497054446,49.0351930255373,49.3377497054446,3756.38706885628,0.0,1.0
2023-04-06,58.625,58.8,58.2883,58.2883,7111,49.2705148876874,49.4175910515312,48.9875403484519,48.9875403484519,8461.09231759171,0.0,1.0
2023-04-10,58.83,58.83,58.69,58.75,2187,49.4428041081902,49.4428041081902,49.3251431771151,49.375569290433,2602.22316109873,0.0,1.0
2023-04-11,59.185,59.23,58.85,59.03,3813,49.7411586119877,49.7789781969761,49.4596128126295,49.6108911525832,4536.93503121603,0.0,1.0
2023-04-12,59.115,59.44,59.03,59.43,7738,49.6823281464502,49.9554695935887,49.6108911525832,49.9470652413691,9207.1343486886,0.0,1.0
2023-04-13,59.53,59.53,58.99,58.99,3426,50.0311087635656,50.0311087635656,49.5772737437046,49.5772737437046,4076.45932781173,0.0,1.0
2023-04-14,59.57,59.88,59.54,59.84,1215,50.0647261724442,50.3252610912533,50.0395131157852,50.2916436823747,1445.67953394374,0.0,1.0
2023-04-17,59.41,59.61,59.2401,59.545,146288,49.9302565369298,50.0983435813228,49.787466592718,50.043715291895,174062.195606224,0.0,1.0
2023-04-18,59.825,59.84,59.611,59.62,4827,50.2790371540452,50.2916436823747,50.0991840165447,50.1067479335424,5743.45276571722,0.0,1.0
2023-04-19,59.67,59.79,59.4,59.4,2153,50.1487696946406,50.2496219212764,49.9218521847101,49.9218521847101,2561.76793134228,0.0,1.0
2023-04-20,59.3199,59.365,59.2,59.2,3535,49.8545333234308,49.8924369519414,49.7537651403172,49.7537651403172,4206.15403497211,0.0,1.0
2023-04-21,59.41,59.5,59.25,59.335,2070,49.9302565369298,50.0058957069066,49.7957869014154,49.8672238952824,2463.00957634859,0.0,1.0
2023-04-24,59.6,59.9799,59.29,59.29,7826,50.0899392291031,50.4092205699275,49.829404310294,49.829404310294,9311.84200217589,0.0,1.0
2023-04-25,59.125,59.4499,59.08,59.32,55581,49.6907324986698,49.9637899022862,49.6529129136814,49.854617366953,66133.5919145078,0.0,1.0
2023-04-26,58.77,59.09,58.77,58.97,13035,49.3923779948723,49.661317265901,49.3923779948723,49.5604650392653,15509.8211728038,0.0,1.0
2023-04-27,59.435,59.53,59.23,59.39,1845,49.9512674174789,50.0311087635656,49.7789781969761,49.9134478324905,2195.29114413679,0.0,1.0
2023-04-28,59.45,59.58,59.405,59.5099,4642,49.9638739458084,50.0731305246638,49.92605436082,50.0142160156041,5523.32872145419,0.0,1.0
2023-05-01,59.16,59.4899,59.15,59.2,3430,49.9786647652797,50.2573659401625,49.9702167151166,50.0124569659324,4060.10846734281,0.307599,1.0
2023-05-02,58.7,58.7278,58.59,58.64,2753,49.5900544577742,49.6135400372278,49.4971259059794,49.5393661567952,3258.74011970692,0.0,1.0
2023-05-03,58.5592,59.39,58.52,58.77,14389,49.4711059114768,50.1729699190325,49.4379895548372,49.6491908089163,17032.332576267,0.0,1.0
2023-05-04,58.14,58.46,57.8,58.43,4913,49.116963648637,49.3873012538582,48.8297299430894,49.3619571033687,5815.54311954963,0.0,1.0
2023-05-05,58.7278,58.8699,58.6085,58.62,2721,49.6135400372278,49.7335868300463,49.5127547987812,49.5224700564689,3220.86155674629,0.0,1.0
2023-05-08,58.8848,59.08,58.7777,59.06,2957,49.7461744247895,49.9110803639744,49.655695807542,49.8941842636481,3500.21595858096,0.0,1.0
2023-05-09,58.7941,58.795,58.69,58.74,1569,49.6695506098096,49.6703109343242,49.581606407611,49.6238466584268,1857.23329016352,0.0,1.0
2023-05-10,58.8099,59.04,58.5701,59.03,10759,49.6828985290674,49.8772881633218,49.4803142861547,49.8688401131586,12735.4830904202,0.0,1.0
2023-05-11,58.73,58.76,56.6983,56.6983,11606,49.6153986082637,49.6407427587532,47.8990082566136,47.8990082566136,13738.0813037844,0.0,1.0
2023-05-12,58.78,58.88,58.76,58.87,2719,49.6576388590795,49.7421193607111,49.6407427587532,49.733671310548,3218.49414656125,0.0,1.0
2023-05-15,58.7694,58.88,58.665,58.88,9152,49.6486839259065,49.7421193607111,49.5604862822031,49.7421193607111,10833.2690067409,0.0,1.0
2023-05-16,58.51,58.7491,56.85,58.7491,133064,49.4295415046741,49.6315343840753,48.0271651775888,49.6315343840753,157508.534431051,0.0,1.0
2023-05-17,58.885,58.885,58.51,58.51,7489,49.7463433857927,49.7463433857927,49.4295415046741,49.4295415046741,8864.76743788056,0.0,1.0
2023-05-18,58.8999,59.06,58.753,58.753,4084,49.7589309805358,49.8941842636481,49.634829123639,49.634829123639,4834.25159785074,0.0,1.0
2023-05-19,59.2,59.355,58.98,59.23,8474,50.0124569659324,50.1434017434614,49.8265998623428,50.0378011164219,10030.7169540125,0.0,1.0
2023-05-22,59.4898,59.5,59.0301,59.11,5520,50.2572814596609,50.2658984708273,49.8689245936602,49.9364245144639,6534.05211070913,0.0,1.0
2023-05-23,59.2699,59.46,59.2699,59.46,1515,50.0715088365729,50.2321062701747,50.0715088365729,50.2321062701747,1793.31321516745,0.0,1.0
2023-05-24,58.805,59.3,58.64,59.09,19911,49.6787589844874,50.096937467564,49.5393661567952,49.9195284141376,23568.7520971611,0.0,1.0
2023-05-25,59.01,59.35,58.85,59.27,3410,49.8519440128323,50.1391777183799,49.7167752102216,50.0715933170745,4036.43436549241,0.0,1.0
2023-05-26,59.48,59.68,59.08,59.12,6687,50.249002370501,50.4179633737643,49.9110803639744,49.9448725646271,7915.4359536797,0.0,1.0
2023-05-30,59.37,59.6031,59.34,59.6031,3788,50.1560738187062,50.3529978680095,50.1307296682167,50.3529978680095,4483.87489046489,0.0,1.0
2023-05-31,59.2096,59.43,59.12,59.43,1481,50.020567094089,50.2067621196852,49.9448725646271,50.2067621196852,1753.06724202178,0.0,1.0
2023-06-01,59.037,59.11,58.76,58.76,2898,50.1468941673989,50.2089014386732,49.9116063024266,49.9116063024266,3411.76116368992,0.322134,1.0
2023-06-02,59.7911,59.93,59.45,59.45,4398,50.787437773809,50.9054214721652,50.4977024281699,50.4977024281699,5177.68309106565,0.0,1.0
2023-06-05,59.7254,59.84,59.63,59.73,1877,50.7316312296622,50.8289741514161,50.6505970696681,50.7355385371671,2209.7569717895,0.0,1.0
2023-06-06,59.7818,59.9999,57.32,57.36,5344,50.7795382173316,50.964795557947,48.6884491704406,48.7224257574403,6291.39118659729,0.0,1.0
2023-06-07,59.8307,60.0006,59.71,60.0,2684,50.8210745949387,50.9653901482195,50.7185502436673,50.9648804994145,3159.82296871764,0.0,1.0
2023-06-08,59.86,59.99,59.79,59.79,3337,50.8459624449159,50.9563863526646,50.7865034176665,50.7865034176665,3928.58764776855,0.0,1.0
2023-06-09,60.2772,60.36,60.05,60.1018,5138,51.2003382473218,51.270669782411,51.007351233164,51.0513509133285,6048.87124190435,0.0,1.0
2023-06-12,60.175,60.2638,60.055,60.24,4269,51.1135280675378,51.1889560906769,51.011598306539,51.1687400214122,5025.81380531134,0.0,1.0
2023-06-13,60.4665,60.5,60.285,60.285,4930,51.3611324452975,51.3895878369096,51.2069636817867,51.2069636817867,5803.99673464157,0.0,1.0
2023-06-14,60.44,60.82,60.0,60.0,8875,51.3386229564102,51.6614005329065,50.9648804994145,50.9648804994145,10448.3714036398,0.0,1.0
2023-06-15,60.47,60.6735,60.34,60.36,6224,51.3641053966599,51.5369612830204,51.2536814889112,51.270669782411,7327.39871732438,0.0,1.0
2023-06-16,60.6,60.82,60.5201,60.68,12913,51.4745293044086,51.6614005329065,51.4066610718769,51.5424824784079,15202.2332321352,0.0,1.0
2023-06-20,60.36,60.49,60.26,60.4,5835,51.270669782411,51.3810936901597,51.185728314912,51.3046463694106,6869.4362974916,0.0,1.0
2023-06-21,60.195,60.345,60.06,60.29,2573,51.1305163610376,51.2579285622861,51.0158453799139,51.2112107551617,3029.14474609184,0.0,1.0
2023-06-22,60.21,60.3599,59.9,59.96,1870,51.1432575811624,51.2705848409435,50.8799390319155,50.9309039124149,2201.51600279508,0.0,1.0
2023-06-23,59.91,59.97,59.79,59.83,5344,50.8884331786654,50.9393980591648,50.7865034176665,50.8204800046662,6291.39118659728,0.0,1.0
2023-06-26,59.93,60.06,59.795,59.91,2910,50.9054214721652,51.0158453799139,50.7907504910415,50.8884331786654,3425.88853910892,0.0,1.0
2023-06-27,60.25,60.36,59.91,60.16,7555,51.1772341681621,51.270669782411,50.8884331786654,51.1007868474129,8894.3601075491,0.0,1.0
2023-06-28,60.4298,60.54,60.2401,60.3,3200,51.3299589267253,51.4235644239092,51.1688249628797,51.2197049019116,3767.3001117349,0.0,1.0
2023-06-29,60.7866,60.855,60.52,60.72,37263,51.6330300827618,51.6911300465311,51.4065761304094,51.5764590654075,43869.032519868,0.0,1.0
2023-06-30,61.18,61.18,60.85,61.08,11169,51.967189815903,51.967189815903,51.6868829731562,51.882248348404,13149.0546712397,0.0,1.0
2023-07-03,60.7657,60.82,60.66,60.82,3248,51.8857513345236,51.9321162459369,51.7954977224356,51.9321162459369,3803.87656579383,0.318424,1.0
2023-07-05,60.695,60.99,60.65,60.81,7234,51.8253830244515,52.077273427157,51.7869590647167,51.923577588218,8472.0575975839,0.0,1.0
2023-07-06,60.71,60.7161,59.96,60.5,2148,51.8381910110297,51.8433995922382,51.1977916821173,51.6588791989342,2515.61787663951,0.0,1.0
2023-07-07,60.7,60.935,60.405,60.56,7092,51.8296523533109,52.0303108097034,51.5777619506053,51.7101111452472,8305.75511225671,0.0,1.0
2023-07-10,60.6256,60.64,60.479,60.479,2366,51.7661247398828,51.7784204069979,51.6409480177247,51.6409480177247,2770.92732594464,0.0,1.0
2023-07-11,60.9,61.05,60.72,60.83,4212,52.0004255076875,52.12850537347,51.8467296687486,51.9406549036557,4932.85963519815,0.0,1.0
2023-07-12,61.1852,61.38,60.9401,61.14,10964,52.2439480258286,52.4102810781915,52.03466552514,52.2053532929395,12840.4256980799,0.0,1.0
2023-07-13,61.305,61.42,61.15,61.25,87928,52.3462411453002,52.4444357090668,52.2138919506583,52.2992785278467,102976.372745419,0.0,1.0
2023-07-14,61.095,61.34,60.8466,61.33,1855,52.1669293332048,52.3761264473161,51.954829075469,52.3675877895973,2172.47260761932,0.0,1.0
2023-07-17,61.035,61.1799,60.9,61.1799,2905,52.1156973868918,52.2394225372376,52.0004255076875,52.2394225372376,3402.17408363025,0.0,1.0
2023-07-18,61.005,61.34,60.88,61.34,4479,52.0900814137353,52.3761264473161,51.9833481922499,52.3761264473161,5245.55515338378,0.0,1.0
2023-07-19,61.2149,61.3599,61.17,61.25,5832,52.2693078392536,52.3931183761766,52.230969266096,52.2992785278467,6830.11334104358,0.0,1.0
2023-07-20,61.095,61.32,60.95,61.03,23260,52.1669293332048,52.3590491318785,52.0431187962817,52.1114280580324,27240.8155542993,0.0,1.0
2023-07-21,61.335,61.5,61.22,61.5,4613,52.3718571184567,52.5127449708175,52.2736625546902,52.5127449708175,5402.48848460804,0.0,1.0
2023-07-24,61.43,61.56,61.3,61.33,6088,52.4529743667856,52.5639769171305,52.3419718164408,52.3675877895973,7129.92627233769,0.0,1.0
2023-07-25,61.24,61.57,61.24,61.4101,7184,52.2907398701278,52.5725155748493,52.2907398701278,52.4359824379252,8413.50038444053,0.0,1.0
2023-07-26,61.355,61.52,61.23,61.23,10332,52.3889344338944,52.5298222862551,52.282201212409,52.282201212409,12100.2625239476,0.0,1.0
2023-07-27,61.305,61.75,61.305,61.72,6736,52.3462411453002,52.7262114137883,52.3462411453002,52.7005954406318,7888.82775467587,0.0,1.0
2023-07-28,61.45,61.67,60.847,60.847,4063,52.4700516822233,52.6579021520376,51.9551706217777,51.9551706217777,4758.35914003088,0.0,1.0
2023-07-31,61.7,61.815,61.6,61.67,2657,52.6835181251941,52.7817126889607,52.5981315480058,52.6579021520376,3111.7303064391,0.0,1.0
2023-08-01,61.0951,61.575,60.92,61.36,5397,52.4373178839924,52.849211290379,52.287031292081,52.6646789245254,6288.08390676017,0.316564,1.0
2023-08-02,60.85,61.12,60.8206,60.97,17931,52.2269509869194,52.4586893068284,52.2017172587515,52.3299457957678,20891.5383605923,0.0,1.0
2023-08-03,60.845,60.94,60.71,60.755,7500,52.2226595365507,52.3041970935557,52.1067903765961,52.1454134299143,8738.30448410252,0.0,1.0
2023-08-04,61.06,61.185,60.91,61.1,3369,52.4071919024042,52.5144781616214,52.2784483913436,52.4415235053537,3925.24637425885,0.0,1.0
2023-08-07,60.99,61.13,60.86,61.0582,3208,52.3471115972426,52.4672722075658,52.2355338876567,52.4056469802715,3737.66410466678,0.0,1.0
2023-08-08,61.0406,61.23,60.6401,60.97,7999,52.3905410749737,52.5531012149396,52.0467959004419,52.3299457957678,9319.69300911148,0.0,1.0
2023-08-09,61.1001,61.21,60.935,61.035,3505,52.4416093343611,52.5359354134648,52.299905643187,52.3857346505608,4083.70096223724,0.0,1.0
2023-08-10,61.275,61.56,61.19,61.2272,11132,52.5917242682577,52.8363369392729,52.5187696119901,52.5506980027331,12969.9740689372,0.0,1.0
2023-08-11,61.42,61.435,61.11,61.3,7198,52.7161763289497,52.7290506800557,52.4501064060911,52.6131815201012,8386.44209020932,0.0,1.0
2023-08-14,61.46,61.61,61.27,61.33,2731,52.7505079318992,52.8792514429598,52.5874328178891,52.6389302223133,3181.90793947786,0.0,1.0
2023-08-15,61.395,61.52,61.1401,61.52,3998,52.6947190771062,52.8020053363234,52.4759409373106,52.8020053363234,4658.09884365892,0.0,1.0
2023-08-16,61.39,61.5,61.15,61.45,4047,52.6904276267375,52.7848395348487,52.4844380090406,52.7419250311618,4715.18909962172,0.0,1.0
2023-08-17,61.25,61.66,60.9201,61.36,4992,52.5702670164143,52.9221659466466,52.2871171210883,52.6646789245254,5816.21546461864,0.0,1.0
2023-08-18,61.035,61.05,60.84,60.84,4805,52.3857346505608,52.3986090016668,52.218368086182,52.218368086182,5598.34040614835,0.0,1.0
2023-08-21,61.165,61.27,61.0,61.07,3911,52.4973123601466,52.5874328178891,52.35569449798,52.4157748031416,4556.73451164333,0.0,1.0
2023-08-22,61.22,61.485,61.1613,61.2,1644,52.5445183142022,52.7719651837426,52.4941366868738,52.5273525127274,1915.43634291527,0.0,1.0
2023-08-23,61.56,61.6,61.0401,61.39,15630,52.8363369392729,52.8706685422224,52.3901119299368,52.6904276267375,18210.6265448697,0.0,1.0
2023-08-24,61.345,61.92,61.13,61.92,2534,52.6518045734194,53.1453213658183,52.4672722075658,53.1453213658183,2952.3818083621,0.0,1.0
2023-08-25,61.68,61.71,61.47,61.57,16701,52.9393317481214,52.9650804503335,52.7590908326365,52.8449198400103,19458.4564251995,0.0,1.0
2023-08-28,61.81,61.96,61.66,61.86,8465,53.0509094577072,53.1796529687678,52.9221659466466,53.0938239613941,9862.63299439039,0.0,1.0
2023-08-29,61.89,62.04,61.75,62.04,4981,53.1195726636062,53.2483161746668,52.999412053283,53.2483161746668,5803.39928470862,0.0,1.0
2023-08-30,61.93,62.15,61.81,61.81,8151,53.1539042665557,53.3427280827779,53.0509094577072,53.0509094577072,9496.78931332262,0.0,1.0
2023-08-31,61.84,62.93,61.65,61.89,12767,53.0766581599194,54.0121943402931,52.9135830459093,53.1195726636062,14874.9244464716,0.0,1.0
2023-09-01,61.64,61.83,61.5567,61.62,9146,53.1880659280706,53.3520135680176,53.1161878311886,53.1708082817604,10599.359652641,0.329802,1.0
2023-09-05,61.44,61.84,61.17,61.63,15459,53.0154894649685,53.3606423911727,52.7825112397807,53.1794371049155,17915.5369418518,0.0,1.0
2023-09-06,60.7713,62.97,60.7713,61.44,88264,52.4384800605866,54.3356994076997,52.4384800605866,53.0154894649685,102289.731071584,0.0,1.0
2023-09-07,61.49,61.56,61.36,61.36,5926,53.058633580744,53.1190353428298,52.9464588797277,52.9464588797277,6867.68043970593,0.0,1.0
2023-09-08,61.685,61.7777,61.2801,61.2801,10444,53.2268956322686,53.3068848229164,52.8775145827184,52.8775145827184,12103.6204036937,0.0,1.0
2023-09-11,61.7619,62.0,61.3069,62.0,1701,53.2932512823313,53.4987035616544,52.900639828774,53.4987035616544,1971.30010596352,0.0,1.0
2023-09-12,61.675,61.83,61.51,61.68,2696,53.2182668091135,53.3520135680176,53.0758912270542,53.222581220691,3124.4121608922,0.0,1.0
2023-09-13,61.86,61.91,60.1393,60.1393,3198,53.3779000374829,53.4210441532585,51.8931384371839,51.8931384371839,3706.18326800195,0.0,1.0
2023-09-14,62.0,62.9899,61.7401,62.9899,4843,53.4987035616544,54.3528707657783,53.2744404478532,54.3528707657783,5612.58460504486,0.0,1.0
2023-09-15,61.8295,61.93,61.8184,61.91,4553,53.3515821268599,53.4383017995687,53.3420041331577,53.4210441532585,5276.50169456313,0.0,1.0
2023-09-18,61.92,61.98,61.75,61.92,8969,53.4296729764136,53.4814459153442,53.2829829827768,53.4296729764136,10394.2331865883,0.0,1.0
2023-09-19,61.74,61.88,61.6718,61.88,1761,53.2743541596217,53.3951576837932,53.2155055857038,53.3951576837932,2040.8345012356,0.0,1.0
2023-09-20,61.885,61.94,61.6001,61.74,2488,53.3994720953707,53.4469306227238,53.1536369236817,53.2743541596217,2883.35959061565,0.0,1.0
2023-09-21,61.48,61.75,61.48,61.6,7916,53.0500047575889,53.2829829827768,53.0500047575889,53.1535506354502,9173.90454956331,0.0,1.0
2023-09-22,61.63,61.71,61.48,61.53,2609,53.1794371049155,53.2484676901564,53.0500047575889,53.0931488733645,3023.58728774768,0.0,1.0
2023-09-25,61.52,61.64,61.47,61.5,4899,53.0845200502093,53.1880659280706,53.0413759344338,53.0672624038991,5677.48337396547,0.0,1.0
2023-09-26,61.365,61.485,61.24,61.35,7002,52.9507732913052,53.0543191691665,52.8429130018664,52.9378300565726,8114.66392825193,0.0,1.0
2023-09-27,61.34,62.135,61.32,62.0,16782,52.9292012334175,53.6151926742483,52.9119435871072,53.4987035616544,19448.7703576012,0.0,1.0
2023-09-28,61.4689,61.63,61.2716,61.33,9692,53.0404267638868,53.1794371049155,52.8701800830365,52.9205724102623,11232.1226496169,0.0,1.0
2023-09-29,61.52,61.81,61.46,61.78,17729,53.0845200502093,53.3347559217074,53.0327471112787,53.3088694522421,20546.2548963123,0.0,1.0
2023-10-02,60.88,61.25,60.88,61.24,4315,52.8225705512782,53.1436012855748,52.8225705512782,53.1349247792424,4973.19985109364,0.336425,1.0
2023-10-03,60.585,60.82,60.57,60.79,10517,52.5666136144742,52.7705115132842,52.5535988549757,52.7444819942872,12121.2382002206,0.0,1.0
2023-10-04,60.51,60.79,60.355,60.79,8212,52.5015398169817,52.7444819942872,52.3670539688304,52.7444819942872,9464.63897501296,0.0,1.0
2023-10-05,60.5149,60.68,59.71,59.71,3499,52.5057913050845,52.6490404246315,51.8074193103946,51.8074193103946,4032.7291492414,0.0,1.0
2023-10-06,60.98,60.98,60.5,60.5,8431,52.9093356146016,52.9093356146016,52.4928633106494,52.4928633106494,9717.04471484831,0.0,1.0
2023-10-09,60.8506,61.1,60.7201,61.1,3962,52.7970616226612,53.0134536905897,52.6838332150241,53.0134536905897,4566.35406953255,0.0,1.0
2023-10-10,61.05,61.16,60.85,61.16,13330,52.970071158928,53.0655127285837,52.7965410322812,53.0655127285837,15363.3265388362,0.0,1.0
2023-10-11,60.9349,61.31,60.7701,61.17,7921,52.8702045710428,53.1956603235688,52.7272157466858,53.0741892349161,9129.25052619065,0.0,1.0
2023-10-12,60.885,61.1,60.78,60.92,8207,52.8269088044444,53.0134536905897,52.7358054879548,52.8572765766076,9458.87628688887,0.0,1.0
2023-10-13,60.66,61.1099,60.65,60.81,9177,52.6316874119668,53.0220434318587,52.6230109056344,52.7618350069519,10576.8377829632,0.0,1.0
2023-10-16,60.85,60.86,60.7201,60.86,2964,52.7965410322812,52.8052175386136,52.6838332150241,52.8052175386136,3416.12151996328,0.0,1.0
2023-10-17,60.86,61.02,60.69,61.0,2202,52.8052175386136,52.944041639931,52.6577169309638,52.9266886272663,2537.88784985126,0.0,1.0
2023-10-18,60.8136,60.939,60.77,60.93,9388,52.7649585492315,52.873761938639,52.7271289816225,52.8659530829399,10820.0232218,0.0,1.0
2023-10-19,60.7499,60.93,60.7,60.8,10108,52.7096892038945,52.8659530829399,52.6663934372961,52.7531585006195,11649.8503116696,0.0,1.0
2023-10-20,60.535,60.535,60.41,60.47,2507,52.5232310828125,52.5232310828125,52.4147747536583,52.4668337916523,2889.41182542103,0.0,1.0
2023-10-23,60.72,60.82,60.395,60.42,5998,52.6837464499608,52.7705115132842,52.4017599941598,52.4234512599906,6912.92067366388,0.0,1.0
2023-10-24,61.14,61.14,60.8816,61.14,5497,53.048159715919,53.048159715919,52.8239587922914,53.048159715919,6335.4993236296,0.0,1.0
2023-10-25,61.02,61.37,60.91,61.37,3112,52.944041639931,53.2477193615628,52.8486000702752,53.2477193615628,3586.69708843648,0.0,1.0
2023-10-26,60.73,60.94,60.6101,60.66,16501,52.6924229562932,52.8746295892723,52.5883916453684,52.6316874119668,19018.023347137,0.0,1.0
2023-10-27,60.7898,61.02,60.71,61.02,6170,52.7443084641605,52.944041639931,52.6750699436285,52.944041639931,7111.15714513274,0.0,1.0
2023-10-30,60.74,60.99,60.6894,60.6894,3166,52.7010994626255,52.918012120934,52.6571963405839,52.6571963405839,3648.9341201767,0.0,1.0
2023-10-31,61.085,61.32,60.6937,61.32,2229,53.0004389310912,53.2043368299011,52.6609272383068,53.2043368299011,2569.00636572137,0.0,1.0
2023-11-01,60.7736,60.97,60.38,60.535,8844,53.0288874600537,53.2002591329043,52.6854460627318,52.8206935642178,10135.6401037997,0.344188,1.0
2023-11-02,61.695,61.85,60.64,60.64,12736,53.8328684140484,53.9681159155343,52.912312839418,52.912312839418,14596.0552195831,0.0,1.0
2023-11-03,61.98,61.98,61.1365,61.3937,38437,54.0815493038774,54.0815493038774,53.345541126436,53.5699647224501,44050.6104330335,0.0,1.0
2023-11-06,61.97,61.975,61.63,61.83,27566,54.0728236586203,54.0771864812489,53.7761517198768,53.95066462502,31591.9329603507,0.0,1.0
2023-11-07,61.5,62.07,61.33,61.33,14149,53.6627183315337,54.1600801111919,53.514382362162,53.514382362162,16215.4197002105,0.0,1.0
2023-11-08,61.555,61.75,61.39,61.75,10601,53.7107093804481,53.8808594629627,53.566736233705,53.8808594629627,12149.2447693782,0.0,1.0
2023-11-09,61.405,61.7199,58.86,61.34,35333,53.5798247015907,53.8545952707387,51.3591479836435,53.5231080074192,40493.2803920799,0.0,1.0
2023-11-10,61.68,61.68,61.1201,61.54,4880,53.8197799461626,53.8197799461626,53.3312310682142,53.6976209125624,5592.7096004684,0.0,1.0
2023-11-13,61.6,62.32,61.51,61.53,2731,53.7499747841053,54.3782212426209,53.6714439767909,53.6888952673052,3129.85449157361,0.0,1.0
2023-11-14,63.0,63.0,61.8,61.8,4598,54.9715651201077,54.9715651201077,53.9244876892485,53.9244876892485,5269.52433257248,0.0,1.0
2023-11-15,61.82,62.02,61.62,62.01,11203,53.9419389797629,54.1164518849061,53.7674260746197,54.1077262396489,12839.1650930425,0.0,1.0
2023-11-16,61.64,61.96,61.41,61.96,8121,53.784877365134,54.0640980133631,53.5841875242193,54.0640980133631,9307.04808717291,0.0,1.0
2023-11-17,61.812,61.9199,61.71,61.74,3796,53.9349584635571,54.0291081758819,53.8459568819341,53.8721338177056,4350.39459905288,0.0,1.0
2023-11-20,62.02,62.05,61.7201,61.86,4090,54.1164518849061,54.1426288206775,53.8547697836438,53.9768415607915,4687.33243154011,0.0,1.0
2023-11-21,61.96,62.15,61.5801,61.85,3747,54.0640980133631,54.2298852732491,53.7326107500436,53.9681159155343,4294.23829363833,0.0,1.0
2023-11-22,62.195,62.29,61.91,61.99,1854,54.2691506769064,54.3520443068494,54.0204697870773,54.0902749491346,2124.77122935828,0.0,1.0
2023-11-24,62.08,62.37,61.98,61.98,7421,54.168805756449,54.4218494689067,54.0815493038774,54.0815493038774,8504.8151526795,0.0,1.0
2023-11-27,62.02,62.2951,62.02,62.16,3967,54.1164518849061,54.3564943859305,54.1164518849061,54.2386109185063,4546.36864447912,0.0,1.0
2023-11-28,62.025,62.2803,59.56,61.92,21985,54.1208147075346,54.3435804309499,51.9699431516447,54.0291954323345,25195.8443783397,0.0,1.0
2023-11-29,62.465,62.71,62.26,62.54,9726,54.5047430988497,54.7185214076501,54.3258673710779,54.5701854382784,11146.4536012614,0.0,1.0
2023-11-30,62.19,62.4444,62.14,62.155,8668,54.2647878542778,54.4867682696199,54.221159627992,54.2342480958777,9933.93582312705,0.0,1.0
2023-12-01,62.18,62.18,61.8,61.81,5558,54.5562287686896,54.5562287686896,54.2228198440819,54.2315937631506,6334.68345961518,0.344005,1.0
2023-12-04,62.04,62.36,61.84,61.84,3541,54.4333939017289,54.7141593119248,54.2579155203564,54.2579155203564,4035.82478058607,0.0,1.0
2023-12-05,62.265,62.35,62.02,62.19,5686,54.6308070807728,54.7053853928561,54.4158460635916,54.5650026877582,6480.57037628139,0.0,1.0
2023-12-06,62.25,62.49,61.939,62.3,5195,54.6176462021699,54.8282202598168,54.3447773191358,54.661515797513,5920.95728188213,0.0,1.0
2023-12-07,62.3007,62.49,62.0701,62.41,4301,54.6621299718478,54.8282202598168,54.4598033981254,54.7580289072679,4902.02834829164,0.0,1.0
2023-12-08,62.4,62.57,62.2153,62.5,9586,54.7492549881992,54.8984116123658,54.5872007030018,54.8369941788855,10925.5623684547,0.0,1.0
2023-12-11,62.12,62.64,62.105,62.24,17606,54.5035852542778,54.9598290458462,54.4904243756749,54.6088722831013,20066.2894908213,0.0,1.0
2023-12-12,62.53,62.53,62.08,62.09,8335,54.8633159360913,54.8633159360913,54.4684895780033,54.477263497072,9499.74570634988,0.0,1.0
2023-12-13,62.565,62.64,62.315,62.34,4802,54.8940246528315,54.9598290458462,54.674676676116,54.6966114737875,5473.03885805544,0.0,1.0
2023-12-14,62.93,63.0,59.7601,63.0,22929,55.2142726988362,55.2756901323165,52.4330280932738,55.2756901323165,26133.1336893697,0.0,1.0
2023-12-15,62.8095,63.0,62.56,62.73,9551,55.1085469740593,55.2756901323165,54.8896376932972,55.0387943174637,10885.6714146788,0.0,1.0
2023-12-18,62.77,62.9999,61.0,62.61,16754,55.0738899937382,55.2756023931259,53.5209063185922,54.9335072886403,19095.229701762,0.0,1.0
2023-12-19,62.84,63.0,62.71,62.78,4989,55.1353074272186,55.2756901323165,55.0212464793265,55.0826639128069,5686.17052537247,0.0,1.0
2023-12-20,62.615,62.96,62.32,62.75,9383,55.2673364839713,55.5718518730469,55.0069537599791,55.3864946796966,10630.4479712061,0.375479,1.0
2023-12-21,62.65,63.0,62.2801,62.5,135825,55.2982293495297,55.6071580051137,54.9717358932425,55.1658313542794,153882.617040294,0.0,1.0
2023-12-22,62.845,62.99,62.46,62.75,4797,55.4703467433551,55.598331472097,55.1305252222127,55.3864946796966,5434.74996460363,0.0,1.0
2023-12-26,62.905,63.0,62.81,63.0,16244,55.5233059414552,55.6071580051137,55.4394538777967,55.6071580051137,18403.6019230814,0.0,1.0
2023-12-27,63.115,64.71,62.725,63.0,24029,55.7086631348055,57.1164951509667,55.3644283471548,55.6071580051137,27223.5995204213,0.0,1.0
2023-12-28,62.99,63.32,62.91,63.21,4503,55.598331472097,55.8896070616476,55.5277192079635,55.7925151984641,5101.66335013762,0.0,1.0
2023-12-29,62.9,63.55,62.89,63.25,20414,55.5188926749468,56.0926173210313,55.5100661419301,55.8278213305308,23127.9936996912,0.0,1.0
2024-01-02,62.64,62.83,62.52,62.55,24903,55.289402816513,55.45710694383,55.1834844203128,55.2099640193629,28213.7957824733,0.0,1.0
2024-01-03,62.48,62.53,62.175,62.53,12449,55.1481782882461,55.1923109533295,54.8789690312372,55.1923109533295,14104.065522066,0.0,1.0
2024-01-04,62.52,62.56,62.5116,62.54,4983,55.1834844203128,55.2187905523795,55.1760701325788,55.2011374863462,5645.47823089846,0.0,1.0
2024-01-05,62.615,62.77,62.4092,62.4092,9181,55.2673364839713,55.4041477457299,55.0856864344879,55.0856864344879,10401.5925422193,0.0,1.0
2024-01-08,62.795,62.81,62.4001,62.8,5442,55.4262140782716,55.4394538777967,55.0776542894428,55.43062734478,6165.50121062601,0.0,1.0
2024-01-09,63.055,65.13,62.525,62.7,83344,55.6557039367054,57.4872095376675,55.1878976868211,55.3423620146131,94424.3904627736,0.0,1.0
2024-01-10,63.42,64.01,63.15,63.16,15599,55.9778723918144,56.4986378397988,55.7395560003639,55.7483825333806,17672.850677059,0.0,1.0
2024-01-11,63.4,63.4,62.76,63.0,8133,55.9602193257811,55.9602193257811,55.3953212127132,55.6071580051137,9214.26338589145,0.0,1.0
2024-01-12,63.1599,63.21,62.99,63.0,13666,55.7482942680505,55.7925151984641,55.598331472097,55.6071580051137,15482.8628343284,0.0,1.0
2024-01-16,62.9498,63.76,62.86,63.76,4868,55.5628488093699,56.2779745143817,55.4835865428801,56.2779745143817,5515.18924904951,0.0,1.0
2024-01-17,62.815,63.025,62.79,62.79,5229,55.443867144305,55.6292243376554,55.4218008117633,55.4218008117633,5924.18335728839,0.0,1.0
2024-01-18,62.98,63.01,62.6995,62.73,9607,55.5895049390803,55.6159845381304,55.3419206879623,55.3688416136632,10884.2282488945,0.0,1.0
2024-01-19,63.09,63.09,62.8332,62.84,12364,55.6865968022638,55.6865968022638,55.4599314343954,55.4659334768467,14007.7649702646,0.0,1.0
2024-01-22,63.33,63.618,62.95,63.01,45017,55.8984335946643,56.1526377455448,55.5630253400303,55.6159845381304,51001.9051816889,0.0,1.0
2024-01-23,63.19,63.26,62.955,63.08,12059,55.7748621324307,55.8366478635475,55.5674386065386,55.6777702692471,13662.2159314478,0.0,1.0
2024-01-24,63.25,63.44,63.1,63.23,8870,55.8278213305308,55.9955254578478,55.6954233352805,55.8101682644974,10049.245817393,0.0,1.0
2024-01-25,63.5,63.5,63.24,63.36,9418,56.0484846559479,56.0484846559479,55.8189947975141,55.9249131937143,10670.101139595,0.0,1.0
2024-01-26,63.5525,63.7,63.43,63.65,4506,56.0948239542855,56.2250153162816,55.9866989248311,56.1808826511982,5105.06219314237,0.0,1.0
2024-01-29,63.45,63.62,63.255,63.62,9005,56.0043519908645,56.1544030521481,55.8322345970391,56.1544030521481,10202.193752607,0.0,1.0
2024-01-30,63.52,63.64,63.35,63.44,3719,56.0661377219813,56.1720561181815,55.9160866606976,55.9955254578478,4213.43237822825,0.0,1.0
2024-01-31,63.0,64.0,62.89,64.0,24907,55.6071580051137,56.4898113067821,55.5100661419301,56.4898113067821,28218.3275731462,0.0,1.0
2024-02-01,62.91,63.5599,62.5148,62.59,19576,55.8137262399564,56.3903172538389,55.4631049617808,55.5298223709883,22064.9335381296,0.324031,1.0
2024-02-02,62.84,63.08,62.8001,63.03,3821,55.7516222686197,55.9645501703458,55.7162230049577,55.9201901908195,4306.80992282352,0.0,1.0
2024-02-05,62.9841,63.18,62.9299,63.14,2536,55.8794677296144,56.0532701293983,55.8313815118079,56.0177821457773,2858.43233820478,0.0,1.0
2024-02-06,63.475,63.99,63.03,63.24,8629,56.3149940086033,56.7719017977239,55.9201901908195,56.1065021048298,9726.10908768495,0.0,1.0
2024-02-07,63.07,63.22,62.945,63.16,4379,55.9556781744405,56.0887581130193,55.8447782256248,56.0355261375878,4935.75520859571,0.0,1.0
2024-02-08,63.4,63.682,63.14,63.62,4836,56.2484540393139,56.4986443238421,56.0177821457773,56.4436379492295,5450.85914335895,0.0,1.0
2024-02-09,63.3713,63.6262,63.27,63.5,3269,56.2229914110658,56.4491385866908,56.1331180925456,56.3371739983665,3684.62748958652,0.0,1.0
2024-02-12,63.3887,63.5499,63.37,63.52,3791,56.238428683941,56.3814452579337,56.2218380515981,56.354917990177,4272.9956601476,0.0,1.0
2024-02-13,63.205,63.37,63.0101,63.29,4606,56.0754501191614,56.2218380515981,55.902534918968,56.1508620843561,5191.61646284354,0.0,1.0
2024-02-14,63.2618,63.4,63.135,63.3098,6041,56.1258430559033,56.2484540393139,56.0133461478247,56.1684286362485,6809.0653608419,0.0,1.0
2024-02-15,63.46,63.92,63.22,63.84,2667,56.3016860147454,56.7097978263872,56.0887581130193,56.6388218591451,3006.08795188965,0.0,1.0
2024-02-16,63.52,63.82,63.12,63.12,4171,56.354917990177,56.6210778673346,56.0000381539668,56.0000381539668,4701.30965404263,0.0,1.0
2024-02-20,63.44,63.54,63.32,63.54,27596,56.2839420229349,56.3726619819875,56.1774780720719,56.3726619819875,31104.6130934933,0.0,1.0
2024-02-21,63.45,63.76,63.45,63.7101,3152,56.2928140188402,56.5678458919031,56.2928140188402,56.5235746323359,3552.75186515042,0.0,1.0
2024-02-22,63.89,63.89,63.49,63.6111,13352,56.6831818386714,56.6831818386714,56.3283020024612,56.4357418728738,15049.6011749646,0.0,1.0
2024-02-23,63.88,64.0,63.88,64.0,4548,56.6743098427661,56.7807737936292,56.6743098427661,56.7807737936292,5126.24222167008,0.0,1.0
2024-02-26,63.96,63.97,63.6762,63.97,6968,56.7452858100082,56.7541578059134,56.493498566217,56.7541578059134,7853.92607752795,0.0,1.0
2024-02-27,63.92,64.0,63.83,63.99,3218,56.7097978263872,56.7807737936292,56.6299498632399,56.7719017977239,3627.14324303745,0.0,1.0
2024-02-28,63.928,64.1,63.7801,64.08,25041,56.7168954231114,56.8694937526817,56.5856786036726,56.8517497608712,28224.7650555938,0.0,1.0
2024-02-29,63.99,64.29,63.65,64.0,162303,56.7719017977239,57.0380616748816,56.4702539369453,56.7807737936292,182938.542503017,0.0,1.0
2024-03-01,63.83,64.46,63.0901,64.07,17821,56.9392152197028,57.5012034006273,56.2791913227725,57.1533059552931,19977.6977187136,0.348586,1.0
2024-03-04,63.8,64.0,63.54,63.8,16086,56.912453877754,57.0908628240792,56.6805222475312,56.912453877754,18032.7279896317,0.0,1.0
2024-03-05,63.5,63.98,63.5,63.64,6405,56.6448404582661,57.0730219294467,56.6448404582661,56.7697267206938,7180.1332073599,0.0,1.0
2024-03-06,63.73,63.8999,63.38,63.38,7070,56.8500107465401,57.0015691464435,56.537795090471,56.537795090471,7925.61151850656,0.0,1.0
2024-03-07,63.69,64.12,63.69,63.74,18232,56.8143289572751,57.1979081918744,56.8143289572751,56.8589311938564,20438.4369456028,0.0,1.0
2024-03-08,63.455,63.99,62.975,63.68,17137,56.6046984453429,57.081942376763,56.1765169741623,56.8054085099588,19210.9200272485,0.0,1.0
2024-03-11,63.57,63.81,63.48,63.52,9422,56.7072835894799,56.9213743250702,56.6269995636336,56.6626813528986,10562.2505979305,0.0,1.0
2024-03-12,63.81,63.94,63.64,63.78,4389,56.9213743250702,57.0373401401817,56.7697267206938,56.8946129831215,4920.15685356794,0.0,1.0
2024-03-13,63.915,64.098,63.81,63.81,4483,57.015039021891,57.1782832077786,56.9213743250702,56.9213743250702,5025.53273514355,0.0,1.0
2024-03-14,63.9555,64.13,63.7901,64.13,7091,57.0511668335219,57.2068286391906,56.9036226349109,57.2068286391906,7949.15293885855,0.0,1.0
2024-03-15,63.8775,64.12,63.65,64.05,35531,56.981587344455,57.1979081918744,56.77864716801,57.1354650606605,39830.9622155667,0.0,1.0
2024-03-18,63.75,64.16,63.33,63.89,6967,56.8678516411727,57.2335899811394,56.4931928538897,56.9927379036003,7810.14645678008,0.0,1.0
2024-03-19,64.1,64.17,63.79,64.1,16955,57.1800672972418,57.2425104284557,56.9035334304377,57.1800672972418,19006.8943841978,0.0,1.0
2024-03-20,64.3434,64.3999,63.96,64.18,19387,57.3971909849197,57.4475915122566,57.0551810348142,57.251430875772,21733.2150649627,0.0,1.0
2024-03-21,64.3,64.59,64.27,64.57,6283,57.3584762435671,57.6171692157387,57.3317149016183,57.5993283211062,7043.36876531495,0.0,1.0
2024-03-22,64.1,65.07,63.59,64.25,8621,57.1800672972418,58.0453506869193,56.7251244841125,57.3138740069858,9664.31356450425,0.0,1.0
2024-03-25,64.08,64.15,63.6,64.1,9381,57.1622264026093,57.2246695338232,56.7340449314287,57.1800672972418,10516.2887772433,0.0,1.0
2024-03-26,64.0584,64.605,63.84,64.08,9972,57.1429582364062,57.6305498867131,56.948135667019,57.1622264026093,11178.8116071496,0.0,1.0
2024-03-27,63.965,64.17,63.87,64.17,6391,57.0596412584723,57.2425104284557,56.9748970089678,57.2425104284557,7164.43892712523,0.0,1.0
2024-03-28,63.92,64.31,63.8601,64.31,4598,57.0194992455491,57.3673966908834,56.9660657661247,57.3673966908834,5154.45003707117,0.0,1.0
2024-04-01,63.867,64.0399,63.59,63.99,7777,57.2938609834318,57.4489662578933,57.0453695951967,57.404201924778,8669.23000954035,0.360565,1.0
2024-04-02,63.6599,63.86,63.56,63.64,5194,57.108075544791,57.2875814176641,57.0184571704781,57.0902236363943,5789.89078945,0.0,1.0
2024-04-03,63.75,64.185,63.6,64.02,10703,57.1889025270292,57.5791326854489,57.0543404034362,57.4311143494966,11930.9205081793,0.0,1.0
2024-04-04,63.7232,64.03,63.63,63.68,15383,57.1648607609473,57.4400851577362,57.0812528281548,57.1261068693525,17147.8417431862,0.0,1.0
2024-04-05,63.75,64.11,63.75,64.11,4698,57.1889025270292,57.5118516236524,57.1889025270292,57.5118516236524,5236.98631668003,0.0,1.0
2024-04-08,64.0302,64.14,63.8,63.89,18972,57.440264573901,57.538764048371,57.2337565682269,57.3144938423827,21148.5960834511,0.0,1.0
2024-04-09,64.1977,64.41,64.005,64.31,21663,57.5905256119132,57.7809758708385,57.4176581371373,57.6912677884431,24148.3257935801,0.0,1.0
2024-04-10,64.1321,65.0,63.71,65.0,7112,57.5316771098618,58.310253556971,57.1530192940711,58.310253556971,7927.93671439514,0.0,1.0
2024-04-11,63.93,64.12,63.765,64.12,8391,57.3503770753408,57.520822431892,57.2023587393885,57.520822431892,9353.67223994512,0.0,1.0
2024-04-12,63.805,64.0299,63.64,63.65,3013,57.2382419723467,57.4399954496538,57.0902236363943,57.0991944446339,3358.67172672561,0.0,1.0
2024-04-15,63.8096,64.11,63.6601,64.065,3626,57.2423685441368,57.5118516236524,57.1082549609558,57.4714829865745,4041.99923037075,0.0,1.0
2024-04-16,63.5209,63.92,63.4101,63.82,8399,56.9833813102615,57.3414062671013,56.8839847549675,57.251698184706,9362.59005402204,0.0,1.0
2024-04-17,63.74,64.12,63.3342,64.12,2577,57.1799317187897,57.520822431892,56.8158963204294,57.520822431892,2872.65085953266,0.0,1.0
2024-04-18,63.66,63.7299,63.38,63.7299,4713,57.1081652528734,57.1708712024678,56.8569826221665,57.1708712024678,5253.70721807428,0.0,1.0
2024-04-19,63.74,63.8199,63.66,63.74,7808,57.1799317187897,57.2516084766236,57.1081652528734,57.1799317187897,8703.78653908848,0.0,1.0
2024-04-22,64.0343,64.0799,63.1,63.8,116412,57.4439426052792,57.4848494908514,56.6057999914595,57.2337565682269,129767.571540518,0.0,1.0
2024-04-23,64.2295,64.5,63.933,64.5,27906,57.6190527821149,57.8617131449943,57.3530683178127,57.8617131449943,31107.5649538682,0.0,1.0
2024-04-24,64.2,64.4,64.02,64.2159,3782,57.5925888978082,57.7720050625989,57.4311143494966,57.6068524829091,4215.89660487099,0.0,1.0
2024-04-25,64.2,64.24,63.75,64.0498,10640,57.5925888978082,57.6284721307664,57.1889025270292,57.4578473580505,11860.6927223234,0.0,1.0
2024-04-26,64.375,64.53,64.0901,64.52,1911,57.7495780420001,57.8886255697129,57.4939997152558,57.8796547614733,2130.24283762783,0.0,1.0
2024-04-29,64.4095,64.61,64.22,64.41,11535,57.7805273304265,57.9603920356291,57.6105305142873,57.7809758708385,12858.3731721805,0.0,1.0
2024-04-30,64.32,64.5,64.06,64.06,8170,57.7002385966826,57.8617131449943,57.4669975824548,57.4669975824548,9107.31762606979,0.0,1.0
2024-05-01,64.13,64.3599,63.905,64.01,7400,57.8521368071986,58.0595312599036,57.6491626799318,57.7438839393229,8203.01593321527,0.359325,1.0
2024-05-02,64.0755,64.18,63.93,63.95,5165,57.8029719630384,57.8972421688134,57.6717153607392,57.6897575053851,5725.48341825093,0.0,1.0
2024-05-03,64.3,64.435,64.16,64.16,8829,58.005495036689,58.1272795130491,57.8792000241675,57.8792000241675,9787.08482085915,0.0,1.0
2024-05-06,64.4,64.5,63.79,64.17,8404,58.0957057599187,58.1859164831484,57.5454203482176,57.8882210964904,9315.9656625326,0.0,1.0
2024-05-07,64.295,64.49,64.21,64.36,6526,58.0009845005275,58.1768954108254,57.9243053857823,58.0596214706268,7234.17324056256,0.0,1.0
2024-05-08,64.315,64.38,64.14,64.14,8470,58.0190266451735,58.0776636152728,57.8611578795215,57.8611578795215,9389.12769653154,0.0,1.0
2024-05-09,64.16,64.32,64.15,64.32,6990,57.8792000241675,58.023537181335,57.8701789518445,58.023537181335,7748.52450988848,0.0,1.0
2024-05-10,64.2399,64.42,63.9,63.9,8890,57.951278392028,58.1137479045647,57.6446521437703,57.6446521437703,9854.70427652484,0.0,1.0
2024-05-13,64.1,64.38,64.1,64.38,13116,57.8250735902296,58.0776636152728,57.8250735902296,58.0776636152728,14539.2914837908,0.0,1.0
2024-05-14,64.085,64.15,64.04,64.1456,2975,57.8115419817452,57.8701789518445,57.7709471562918,57.8662096800224,3297.83410828587,0.0,1.0
2024-05-15,64.17,64.3699,64.13,64.15,6273,57.8882210964904,58.0685523322266,57.8521368071986,57.8701789518445,6953.71877689993,0.0,1.0
2024-05-16,64.315,64.39,64.19,64.3,16800,58.0190266451735,58.0866846875957,57.9062632411364,58.005495036689,18623.063199732,0.0,1.0
2024-05-17,64.45,64.475,64.24,64.47,6425,58.1408111215336,58.163363802341,57.9513686027512,58.1588532661795,7122.21315823083,0.0,1.0
2024-05-20,64.42,64.5,64.31,64.5,11178,58.1137479045647,58.1859164831484,58.014516109012,58.1859164831484,12390.9881218217,0.0,1.0
2024-05-21,64.47,64.5,64.44,64.5,6307,58.1588532661795,58.1859164831484,58.1317900492106,58.1859164831484,6991.40830956605,0.0,1.0
2024-05-22,64.34,64.52,64.2,64.5,28985,58.0415793259809,58.2039586277943,57.9152843134593,58.1859164831484,32130.3265978709,0.0,1.0
2024-05-23,64.355,64.5,64.355,64.41,9017,58.0551109344654,58.1859164831484,58.0551109344654,58.1047268322417,9995.48576618948,0.0,1.0
2024-05-24,64.715,64.92,64.19,64.19,7936,58.3798695380922,58.5648015207131,57.9062632411364,57.9062632411364,8797.18033054007,0.0,1.0
2024-05-28,64.45,64.7,64.45,64.5,7228,58.1408111215336,58.3663379296078,58.1408111215336,58.1859164831484,8012.35123855135,0.0,1.0
2024-05-29,64.445,64.57,64.42,64.57,26720,58.1363005853721,58.2490639894092,58.1137479045647,58.2490639894092,29619.5386129071,0.0,1.0
2024-05-30,64.41,64.4999,64.29,64.29,5553,58.1047268322417,58.1858262724252,57.9964739643661,57.9964739643661,6155.58749691141,0.0,1.0
2024-05-31,64.56,64.9,64.14,64.41,11211,58.2400429170862,58.5467593760672,57.8611578795215,58.1047268322417,12427.5691388212,0.0,1.0
2024-06-03,64.06,64.48,64.01,64.26,18443,58.1179003041549,58.4989417985,58.0725382214948,58.2993486347954,20328.652167696,0.364603,1.0
2024-06-04,63.99,64.985,63.99,64.2,11887,58.0543933884307,58.9570988333673,58.0543933884307,58.2449141356033,13102.3525628912,0.0,1.0
2024-06-05,64.13,64.21,64.1,64.2,5426,58.1814072198791,58.2539865521353,58.154189970283,58.2449141356033,5980.76596334211,0.0,1.0
2024-06-06,64.0844,64.185,63.91,64.185,25698,58.1400370004931,58.2313055108052,57.9818140561745,58.2313055108052,28325.4190427507,0.0,1.0
2024-06-07,63.86,64.3699,63.7601,64.0,5069,57.9364519735144,58.3990544924824,57.8458185323595,58.0634658049628,5587.26551201275,0.0,1.0
2024-06-10,64.155,64.55,63.97,63.97,11415,58.2040882612092,58.5624487142242,58.0362485553667,58.0362485553667,12582.0942630944,0.0,1.0
2024-06-11,64.16,64.299,64.125,64.17,7315,58.2086244694752,58.3347310592703,58.1768710116131,58.2176968860072,8062.90140468993,0.0,1.0
2024-06-12,64.2,64.32,64.16,64.32,13767,58.2449141356033,58.3537831339876,58.2086244694752,58.3537831339876,15174.5678247937,0.0,1.0
2024-06-13,63.98,64.2184,63.91,64.16,6202,58.0453209718987,58.2616073820222,57.9818140561745,58.2086244694752,6836.10587995721,0.0,1.0
2024-06-14,63.63,63.93,63.0,63.93,40663,57.7277863932778,57.9999588892386,57.1562241517602,57.9999588892386,44820.4729759271,0.0,1.0
2024-06-17,63.93,63.93,63.63,63.63,9524,57.9999588892386,57.9999588892386,57.7277863932778,57.7277863932778,10497.7543374254,0.0,1.0
2024-06-18,63.8498,63.97,63.76,63.94,5083,57.9271981086518,58.0362485553667,57.8457278081942,58.0090313057706,5602.69690226095,0.0,1.0
2024-06-20,63.925,63.99,63.8666,63.99,5846,57.9954226809726,58.0543933884307,57.9424397684256,58.0543933884307,6443.70767078842,0.0,1.0
2024-06-21,63.925,64.4,61.49,63.236,4226,57.9954226809726,58.4263624662438,55.7862892554244,57.370333181916,4658.07537063836,0.0,1.0
2024-06-24,64.075,64.24,63.0,64.16,5883,58.131508928953,58.2812038017314,57.1562241517602,58.2086244694752,6484.49063073012,0.0,1.0
2024-06-25,64.07,64.17,63.95,64.13,4170,58.1269727206869,58.2176968860072,58.0181037223026,58.1814072198791,4596.34980964553,0.0,1.0
2024-06-26,64.0802,64.21,63.97,63.97,6331,58.1362265855496,58.2539865521353,58.0362485553667,58.0362485553667,6978.29511867286,0.0,1.0
2024-06-27,64.0451,64.24,64.0097,64.24,8653,58.1043824035222,58.2812038017314,58.0722660489988,58.2812038017314,9537.70141555461,0.0,1.0
2024-06-28,64.135,64.27,63.8601,63.8601,27164,58.1859434281451,58.3084210513274,57.9365426976797,57.9365426976797,29941.3060501705,0.0,1.0
2024-07-01,64.0,64.0497,63.84,63.95,9804,58.3923536056318,58.4376989177287,58.2463727216178,58.3467345793774,10745.516514674,0.362514,1.0
2024-07-02,63.86,63.918,63.53,63.53,5860,58.2646203321195,58.3175384025746,57.9635347588405,57.9635347588405,6422.75874908094,0.0,1.0
2024-07-03,63.92,63.92,63.725,63.8831,4320,58.3193631636248,58.3193631636248,58.1414489612326,58.2856963222491,4734.8665180938,0.0,1.0
2024-07-05,63.955,64.05,63.801,63.81,16301,58.3512964820029,58.4379726318862,58.2107898811393,58.2190013058651,17866.4488683905,0.0,1.0
2024-07-08,64.015,64.09,63.85,63.85,7041,58.4060393135082,58.4744678528898,58.2554965268686,58.2554965268686,7717.17480414315,0.0,1.0
2024-07-09,63.955,64.16,63.81,64.04,8623,58.3512964820029,58.5383344896459,58.2190013058651,58.4288488266354,9451.10045961176,0.0,1.0
2024-07-10,64.1329,65.42,64.0,64.49,9392,58.513608977416,59.6879339512568,58.3923536056318,58.839420062925,10293.9505411891,0.0,1.0
2024-07-11,64.025,64.12,63.9013,64.12,4639,58.415163118759,58.5018392686424,58.3023016478057,58.5018392686424,5084.50133736971,0.0,1.0
2024-07-12,64.16,64.32,63.9001,63.91,26391,58.5383344896459,58.68431537366,58.3012067911756,58.3102393583739,28925.431083105,0.0,1.0
2024-07-15,64.25,64.5499,64.01,64.4899,16958,58.6204487369038,58.8940716563777,58.4014774108827,58.8393288248725,18586.5431513506,0.0,1.0
2024-07-16,64.26,64.45,64.26,64.42,9348,58.6295725421547,58.8029248419214,58.6295725421547,58.7755534261688,10245.7250488752,0.0,1.0
2024-07-17,64.36,64.51,64.25,64.51,7990,58.7208105946635,58.8576676734267,58.6204487369038,58.8576676734267,8757.31099064108,0.0,1.0
2024-07-18,64.39,64.69,64.27,64.69,13658,58.7481820104162,59.0218961679426,58.6386963474056,59.0218961679426,14969.6312278067,0.0,1.0
2024-07-19,64.37,64.44,64.37,64.383,5863,58.7299343999144,58.7938010366706,58.7299343999144,58.7417953467405,6426.04685082962,0.0,1.0
2024-07-22,64.765,64.78,64.45,64.55,8180,59.0903247073242,59.1040104152005,58.8029248419214,58.8941628944302,8965.5574347239,0.0,1.0
2024-07-23,64.555,64.83,64.2501,64.4,12894,58.8987247970557,59.1496294414549,58.6205399749564,58.757305815667,14132.2613158105,0.0,1.0
2024-07-24,64.66,66.5676,64.5,64.9,19121,58.9945247521899,60.7349818418478,58.8485438681758,59.213496078211,20957.2645121462,0.0,1.0
2024-07-25,64.52,65.19,64.42,64.93,14311,58.8667914786776,59.4780864304866,58.7755534261688,59.2408674939637,15685.3413751019,0.0,1.0
2024-07-26,64.575,65.195,64.45,65.195,8477,58.9169724075574,59.482648333112,58.8029248419214,59.482648333112,9291.07950784287,0.0,1.0
2024-07-29,64.4202,64.5,64.35,64.43,6815,58.7757359022738,58.8485438681758,58.7116867894126,58.7846772314197,7469.47113907622,0.0,1.0
2024-07-30,64.3553,64.49,64.25,64.25,12068,58.7165224061956,58.839420062925,58.6204487369038,58.6204487369038,13226.9373010083,0.0,1.0
2024-07-31,64.4,65.165,64.25,64.46,6608,58.757305815667,59.4552769173594,58.6204487369038,58.8120486471723,7242.59211841756,0.0,1.0
2024-08-01,63.725,63.9322,63.64,63.88,8570,58.4717799798629,58.6618992864431,58.3937870210823,58.6140024341097,9339.94570009805,0.362054,1.0
2024-08-02,62.895,63.1936,62.76,63.13,22761,57.7102016764766,57.9841863528515,57.5863305066488,57.9258292683992,24805.8931248462,0.0,1.0
2024-08-05,62.35,62.4,61.79,62.4,16518,57.2101291760604,57.2560073871078,56.6962932123299,57.2560073871078,18002.0096936079,0.0,1.0
2024-08-06,63.12,63.324,62.34,62.34,35554,57.9166536261898,58.103836727263,57.2009535338509,57.2009535338509,38748.2414727289,0.0,1.0
2024-08-07,63.32,63.65,63.32,63.37,6117,58.1001664703792,58.4029626632918,58.1001664703792,58.1460446814266,6666.56334276544,0.0,1.0
2024-08-08,63.4799,63.6,63.035,63.57,8723,58.2468849893087,58.3570844522444,57.8386606674093,58.329557525616,9506.6915218151,0.0,1.0
2024-08-09,63.415,63.425,63.3005,63.405,4609,58.1873350713692,58.1965107135787,58.0822739680707,58.1781594291597,5023.08164897923,0.0,1.0
2024-08-12,63.19,63.5496,63.19,63.39,10984,57.9808831216561,58.3108392155087,57.9808831216561,58.1643959658455,11970.8242205224,0.0,1.0
2024-08-13,63.14,63.48,61.76,63.03,60736,57.9350049106087,58.2469767457308,56.6687662857015,57.8340728463045,66192.6420118035,0.0,1.0
2024-08-14,63.54,63.65,63.35,63.6,10654,58.3020305989876,58.4029626632918,58.1276933970076,58.3570844522444,11611.1763697602,0.0,1.0
2024-08-15,63.9999,64.0,63.78,63.99,8398,58.7240183842012,58.7241101406233,58.5222460120149,58.7149344984139,9152.4928809129,0.0,1.0
2024-08-16,63.995,64.99,63.52,63.52,5726,58.7195223195186,59.6324987193611,58.2836793145687,58.2836793145687,6240.43513171079,0.0,1.0
2024-08-19,64.1301,64.22,63.5,63.54,7386,58.8434852457686,58.9259742692317,58.2653280301497,58.3020305989876,8049.57280524204,0.0,1.0
2024-08-20,64.1,64.2059,64.0,64.2,7096,58.8158665627181,58.9130366137164,58.7241101406233,58.9076229848128,7733.51863336007,0.0,1.0
2024-08-21,64.0558,64.1299,64.0,64.1241,3305,58.7753102241522,58.8433017329244,58.7241101406233,58.8379798604429,3601.92771748239,0.0,1.0
2024-08-22,64.2102,64.2723,64.14,64.205,3120,58.9169821398664,58.9739628779873,58.852569131556,58.9122108059175,3400.30695266114,0.0,1.0
2024-08-23,64.405,64.51,64.2604,64.39,8178,59.095723650107,59.1920678933064,58.963043863758,59.0819601867928,8912.7276470714,0.0,1.0
2024-08-26,64.3992,64.88,64.31,64.88,9376,59.0904017776255,59.5315666550569,59.008555049117,59.5315666550569,10218.3583295355,0.0,1.0
2024-08-27,64.09,64.44,64.09,64.44,3714,58.8066909205086,59.1278383978401,58.8066909205086,59.1278383978401,4047.67308403316,0.0,1.0
2024-08-28,64.3096,64.605,64.22,64.37,6385,59.0081880234286,59.2792364942964,58.9259742692317,59.0636089023738,6958.64099126326,0.0,1.0
2024-08-29,64.37,64.5,64.26,64.47,2835,59.0636089023738,59.182892251097,58.9626768380696,59.1553653244685,3089.70199063921,0.0,1.0
2024-08-30,64.5298,64.66,64.29,64.29,2429,59.2102356648812,59.3297025264485,58.990203764698,58.990203764698,2647.22615000446,0.0,1.0
2024-09-03,63.8893,64.42,63.87,64.09,7809,58.9646110634474,59.4544038627326,58.9467987381672,59.1498407879933,8461.20299450731,0.372808,1.0
2024-09-04,64.0401,64.34,63.62,63.63,47327,59.1037871594191,59.3805703900685,58.716069136092,58.725298320175,51279.7226432383,0.0,1.0
2024-09-05,64.085,64.14,63.92,64.04,5807,59.1452261959518,59.1959867084084,58.9929446585822,59.1036948675783,6291.99715573108,0.0,1.0
2024-09-06,63.895,64.155,63.8,64.01,8269,58.9698716983747,59.2098304845329,58.8821944495861,59.0760073153293,8959.62191850185,0.0,1.0
2024-09-09,63.94,64.03,63.86,64.03,3901,59.0114030267482,59.0944656834953,58.9375695540842,59.0944656834953,4226.8091793537,0.0,1.0
2024-09-10,63.7251,64.385,63.63,63.99,9342,58.8130678608044,59.4221017184421,58.725298320175,59.0575489471633,10122.2382346891,0.0,1.0
2024-09-11,63.8,64.99,63.7974,64.99,2363,58.8821944495861,59.980467355464,58.8797948617245,59.980467355464,2560.35634217195,0.0,1.0
2024-09-12,63.925,64.0599,63.845,63.845,3446,58.9975592506237,59.1220609439035,58.9237257779597,58.9237257779597,3733.8078523591,0.0,1.0
2024-09-13,64.057,64.099,63.9201,64.099,5322,59.1193844805194,59.158147053668,58.993036950423,59.158147053668,5766.49024673683,0.0,1.0
2024-09-16,64.245,64.99,64.04,64.99,4984,59.29289314128,59.980467355464,59.1036948675783,59.980467355464,5400.26068954084,0.0,1.0
2024-09-17,64.43,64.4489,64.23,64.38,12075,59.4636330468156,59.4810762047325,59.2790493651554,59.4174871264005,13083.4967548567,0.0,1.0
2024-09-18,64.51,64.67,64.33,64.46,6390,59.5374665194796,59.6851334648078,59.3713412059855,59.4913205990646,6923.68896592416,0.0,1.0
2024-09-19,64.7609,64.98,64.01,64.75,8043,59.7690267481223,59.971238171381,59.0760073153293,59.7589669374718,8714.74653410454,0.0,1.0
2024-09-20,64.67,64.77,64.43,64.56,8567,59.6851334648078,59.7774253056378,59.4636330468156,59.5836124398947,9282.51069969831,0.0,1.0
2024-09-23,64.67,64.81,64.655,64.81,15571,59.6851334648078,59.8143420419699,59.6712896886832,59.8143420419699,16871.4805772152,0.0,1.0
2024-09-24,64.5827,64.6697,64.4401,64.61,22015,59.6045626877631,59.6848565892853,59.4729545227394,59.6297583603097,23853.6795907387,0.0,1.0
2024-09-25,64.57,64.66,64.46,64.66,9193,59.5928416239777,59.6759042807247,59.4913205990646,59.6759042807247,9960.79384409088,0.0,1.0
2024-09-26,64.7002,64.72,64.59,64.72,1756,59.7130056007384,59.7312793852228,59.6112999921437,59.7312793852228,1902.66006637916,0.0,1.0
2024-09-27,64.6927,65.59,64.6,64.66,6467,59.7060837126762,60.5342184004444,59.6205291762267,59.6759042807247,7007.11995972324,0.0,1.0
2024-09-30,64.805,64.86,64.65,64.85,6987,59.8097274499284,59.8604879623849,59.6666750966417,59.8512587783019,7570.55004771706,0.0,1.0
2024-10-01,64.3298,64.54,64.2201,64.54,6615,59.7070730812099,59.9021681500842,59.6052561018782,59.9021681500842,7127.15604767972,0.363972,1.0
2024-10-02,64.41,64.5097,64.32,64.33,10716,59.7815099248051,59.8740455021922,59.6979773073042,59.7072587092488,11545.6695702095,0.0,1.0
2024-10-03,64.44,64.51,64.26,64.47,42323,59.8093541306388,59.8743239442506,59.642288895637,59.8371983364724,45599.7922004457,0.0,1.0
2024-10-04,64.8749,64.93,64.49,64.69,9113,60.2130023012069,60.2641428259214,59.8557611403615,60.0413891792523,9818.55979780882,0.0,1.0
2024-10-07,64.8,64.93,64.76,64.76,4471,60.1434846006423,60.2641428259214,60.1063589928642,60.1063589928642,4817.16019488678,0.0,1.0
2024-10-08,64.6998,64.88,64.586,64.88,8251,60.050484953158,60.2177358161987,59.9448625990291,60.2177358161987,8889.8207935609,0.0,1.0
2024-10-09,64.84,65.4167,64.755,64.755,16328,60.1806102084205,60.7158686585623,60.1017182918919,60.1017182918919,17592.1699087701,0.0,1.0
2024-10-10,64.84,64.9,64.78,64.9,2504,60.1806102084205,60.2362986200878,60.1249217967532,60.2362986200878,2697.86829076191,0.0,1.0
2024-10-11,64.825,64.91,64.7,64.787461,2891,60.1666881055037,60.2455800220323,60.0506705811969,60.1318466507441,3114.83116157854,0.0,1.0
2024-10-14,65.075,65.075,64.88,64.935,7378,60.3987231541173,60.3987231541173,60.2177358161987,60.2687835268937,7949.23013148616,0.0,1.0
2024-10-15,65.13,65.58,64.59,65.3,5026,60.4497708648123,60.8674339523167,59.9485751598069,60.6075546978695,5415.13020342226,0.0,1.0
2024-10-16,65.175,65.5,64.89,65.5,4807,60.4915371735627,60.7931827367604,60.2270172181432,60.7931827367604,5179.17447032448,0.0,1.0
2024-10-17,65.06,65.31,65.06,65.205,5343,60.3848010512005,60.616836099814,60.3848010512005,60.5193813793963,5756.67343352271,0.0,1.0
2024-10-18,65.0359,65.13,64.999,65.1,2916,60.3624328725141,60.4497708648123,60.3281844993387,60.4219266589786,3141.76674754861,0.0,1.0
2024-10-21,65.2,65.2,65.0,65.2,7947,60.5147406784241,60.5147406784241,60.3291126395332,60.5147406784241,8562.28406816488,0.0,1.0
2024-10-22,65.12,65.15,65.0313,65.0313,5255,60.4404894628677,60.4683336687014,60.3581634276196,60.3581634276196,5661.86017090808,0.0,1.0
2024-10-23,65.085,65.2,64.9701,65.125,6455,60.4080045560618,60.5147406784241,60.301361247719,60.44513016384,6954.76829747129,0.0,1.0
2024-10-24,65.11,65.27,65.04,65.21,9488,60.4312080609232,60.5797104920359,60.3662382473114,60.5240220803686,10222.5935873598,0.0,1.0
2024-10-25,65.13,65.49,65.01,65.01,30111,60.4497708648123,60.7839013348158,60.3383940414777,60.3383940414777,32442.2971657874,0.0,1.0
2024-10-28,65.385,65.43,65.235,65.235,5424,60.6864466143981,60.7282129231486,60.54722558523,60.54722558523,5843.94473206573,0.0,1.0
2024-10-29,65.335,65.5,65.2315,65.5,15187,60.6400396046754,60.7931827367604,60.5439770945494,60.7931827367604,16362.8297650963,0.0,1.0
2024-10-30,65.28,65.5,65.25,65.5,4692,60.5889918939804,60.7931827367604,60.5611476881468,60.7931827367604,5055.27077486217,0.0,1.0
2024-10-31,65.3647,65.48,65.24,65.42,5950,60.6676053684507,60.7746199328713,60.5518662862022,60.718931521204,6410.66946087594,0.0,1.0
2024-11-01,65.02,65.253,65.02,65.13,23254,60.6853402712863,60.9028069628152,60.6853402712863,60.7880069496905,24914.997151551,0.363808,1.0
2024-11-04,65.01,65.26,65.01,65.2,7761,60.676006936886,60.9093402968955,60.676006936886,60.8533402904932,8315.35619219003,0.0,1.0
2024-11-05,65.1039,65.28,65.0992,65.21,2398,60.7636469469055,60.9280069656963,60.7592602797374,60.8626736248936,2569.28542054783,0.0,1.0
2024-11-06,65.5899,65.695,65.39,65.5,7028,61.2172469987641,61.3153403433121,61.0306736441005,61.1333403225047,7529.99913912016,0.0,1.0
2024-11-07,65.5698,65.64,65.4,65.61,5655,61.1984869966194,61.26400700411,61.0400069785009,61.2360070009089,6058.92787873143,0.0,1.0
2024-11-08,65.8749,65.91,65.55,65.75,9172,61.483247029175,61.5160070329204,61.1800069945066,61.3666736825142,9827.14173363832,0.0,1.0
2024-11-11,65.7401,66.0,65.3496,66.0,5303,61.3574336814579,61.6000070425238,60.9929669731229,61.6000070425238,5681.78506470606,0.0,1.0
2024-11-12,65.77,66.0,65.77,65.99,17532,61.385340351315,61.6000070425238,61.385340351315,61.5906737081234,18784.2835667408,0.0,1.0
2024-11-13,65.75,65.99,65.5,65.6776,6298,61.3666736825142,61.5906737081234,61.1333403225047,61.2991003414555,6747.8563713971,0.0,1.0
2024-11-14,65.75,65.87,65.62,65.87,10855,61.3666736825142,61.4786736953188,61.2453403353093,61.4786736953188,11630.3558131971,0.0,1.0
2024-11-15,65.52,65.84,65.5023,65.84,7610,61.1520069913054,61.4506736921177,61.1354869894168,61.4506736921177,8153.57049640075,0.0,1.0
2024-11-18,65.555,65.6074,65.465,65.465,8123,61.1846736617068,61.2335803339648,61.1006736521034,61.1006736521034,8703.21329070476,0.0,1.0
2024-11-19,65.65,65.79,65.48,65.48,12041,61.2733403385104,61.4040070201158,61.1146736537039,61.1146736537039,12901.0699536349,0.0,1.0
2024-11-20,65.7958,65.9,65.75,65.9,6264,61.409420354068,61.50667369852,61.3666736825142,61.50667369852,6711.42780413328,0.0,1.0
2024-11-21,65.82,66.13,65.79,65.87,20299,61.4320070233169,61.7213403897288,61.4040070201158,61.4786736953188,21748.926084946,0.0,1.0
2024-11-22,65.8251,66.32,65.7,65.83,6075,61.4367670238611,61.898673743336,61.3200070105123,61.4413403577173,6508.92782728443,0.0,1.0
2024-11-25,65.775,65.89,65.6645,65.86,5540,61.3900070185152,61.4973403641196,61.286873673391,61.4693403609185,5935.71360710383,0.0,1.0
2024-11-26,65.7849,65.9499,65.67,65.94,32556,61.3992470195716,61.5532470371779,61.2920070073112,61.5440070361215,34881.4245835509,0.0,1.0
2024-11-27,65.75,65.85,65.57,65.57,4381,61.3666736825142,61.4600070265181,61.1986736633074,61.1986736633074,4693.92803478734,0.0,1.0
2024-11-29,65.82,65.85,65.56,65.56,5625,61.4320070233169,61.4600070265181,61.189340328907,61.189340328907,6026.78502526336,0.0,1.0
2024-12-02,65.521,66.07,65.52,65.75,48269,61.5012118312289,62.0165300543229,61.5002731823708,61.7161624197326,51423.9159657353,0.373148,1.0
2024-12-03,65.521,65.65,65.521,65.6,6333,61.5012118312289,61.6222975339231,61.5012118312289,61.5753650910184,6746.93198141668,0.0,1.0
2024-12-04,65.61,65.9,65.57,65.9,5267,61.5847515795993,61.8569597484468,61.5472056252755,61.8569597484468,5611.25702607321,0.0,1.0
2024-12-05,65.6,65.79,65.6,65.79,8211,61.5753650910184,61.7537083740564,61.5753650910184,61.7537083740564,8747.68016728443,0.0,1.0
2024-12-06,65.5161,65.79,65.1212,65.48,8363,61.4966124518242,61.7537083740564,61.1259400177626,61.462727228047,8909.61505772741,0.0,1.0
2024-12-09,65.7,65.8,65.56,65.8,7433,61.6692299768278,61.7630948626373,61.5378191366946,61.7630948626373,7918.82921488555,0.0,1.0
2024-12-10,65.72,65.79,65.55,65.55,6528,61.6880029539897,61.7537083740564,61.5284326481136,61.5284326481136,6954.67740007707,0.0,1.0
2024-12-11,65.8199,65.9099,65.6487,65.79,9375,61.7817739749134,61.8662523721419,61.6210772904076,61.7537083740564,9987.76051251877,0.0,1.0
2024-12-12,65.9718,66.49,65.895,66.48,4836,61.924354736458,62.4107625747227,61.8522665041563,62.4013760861418,5152.08638277768,0.0,1.0
2024-12-13,65.69,65.93,65.69,65.74,5520,61.6598434882469,61.8851192141897,61.6598434882469,61.7067759311516,5880.79338977105,0.0,1.0
2024-12-16,65.785,65.9399,65.61,65.61,8646,61.7490151297659,61.8944118378848,61.5847515795993,61.5847515795993,9211.11225506531,0.0,1.0
2024-12-17,65.69,65.85,65.63,65.82,16591,61.6598434882469,61.8100273055421,61.6035245567612,61.7818678397992,17675.4063640745,0.0,1.0
2024-12-18,65.52,65.85,65.52,65.85,18056,61.5002731823708,61.8100273055421,61.5002731823708,61.8100273055421,19236.1604068308,0.0,1.0
2024-12-19,65.45,65.7793,65.2188,65.7793,144958,61.4345677623041,61.7436648312748,61.2175521463126,61.7436648312748,154432.617426528,0.0,1.0
2024-12-20,65.48,65.48,64.01,64.36,24016,61.462727228047,61.462727228047,60.0829134066476,60.4114405069808,25585.7126899894,0.0,1.0
2024-12-23,65.2607,65.81,65.1305,65.81,11779,61.584403340873,62.1027599131307,61.4615378289342,62.1027599131307,12482.1504081995,0.348929,1.0
2024-12-24,65.3468,66.64,65.14,66.64,3508,61.665653114897,62.8860039600521,61.4705026704351,62.8860039600521,3717.41095440732,0.0,1.0
2024-12-26,65.4,65.5,65.1134,65.3468,9749,61.7158562273021,61.8102229799432,61.4454011142326,61.665653114897,10330.9690406263,0.0,1.0
2024-12-27,65.4,65.7991,64.9881,65.6788,4652,61.7158562273021,62.0924739370928,61.3271595731732,61.9789507336655,4929.70232608405,0.0,1.0
2024-12-30,65.68,65.82,64.8501,65.4,13153,61.9800831346972,62.1121965883948,61.1969334545284,61.7158562273021,13938.1716885175,0.0,1.0
2024-12-31,65.5431,66.825,64.35,65.68,45867,61.8508950503315,63.0605824524382,60.7250053245701,61.9800831346972,48605.0422593503,0.0,1.0
2025-01-02,65.18,66.24,65.0,66.24,39723,61.5082493714916,62.5085369494876,61.3383892167375,62.5085369494876,42094.2746128626,0.0,1.0
2025-01-03,65.665,65.94,65.1,65.37,14537,61.9659281218011,62.2254366915642,61.4327559693786,61.6875462015097,15404.7899213852,0.0,1.0
2025-01-06,65.96,66.7634,65.7301,65.76,14826,62.2443100420924,63.0024525328113,62.0273608777704,62.0555765368101,15711.0418500693,0.0,1.0
2025-01-07,65.7244,65.98,65.57,65.98,28100,62.0219819728699,62.2631833926206,61.876279706792,62.2631833926206,29777.4366644372,0.0,1.0
2025-01-08,65.76,66.5,65.7,66.5,11187,62.0555765368101,62.7538905063545,61.9989564852255,62.7538905063545,11854.8108172619,0.0,1.0
2025-01-10,65.57,65.88,65.5001,65.88,58065,61.876279706792,62.1688166399795,61.8103173466958,62.1688166399795,61531.2049793789,0.0,1.0
2025-01-13,65.67,65.89,65.58,65.8,46552,61.9706464594331,62.1782533152436,61.8857163820561,62.0933232378666,49330.9335089993,0.0,1.0
2025-01-14,65.7,65.93,65.69,65.69,15651,61.9989564852255,62.2160000163001,61.9895198099613,61.9895198099613,16585.290435413,0.0,1.0
2025-01-15,66.2,66.2,65.7,66.0,12817,62.4707902484311,62.4707902484311,61.9989564852255,62.2820567431489,13582.1140828502,0.0,1.0
2025-01-16,65.99,66.202,65.9429,65.99,16832,62.2726200678847,62.472677583484,62.2281733273908,62.2726200678847,17836.7905315234,0.0,1.0
2025-01-17,66.17,66.5,65.9301,66.5,26555,62.4424802226388,62.7538905063545,62.2160943830527,62.7538905063545,28140.2074955206,0.0,1.0
2025-01-21,66.35,66.4,66.0573,66.3,13167,62.6123403773928,62.6595237537134,62.3361288924122,62.5651570010723,13953.007422087,0.0,1.0
2025-01-22,66.3899,66.48,66.23,66.41,17858,62.6499927116966,62.7350171558263,62.4991002742235,62.6689604289775,18924.0378631146,0.0,1.0
2025-01-23,66.3467,66.4999,66.196802,66.36,24397,62.6092262745557,62.7537961396019,62.4677723996817,62.6217770526569,25853.3851353123,0.0,1.0
2025-01-24,66.39,66.4577,66.2,66.44,16453,62.6500870784493,62.7139733699873,62.4707902484311,62.6972704547698,17435.1660298927,0.0,1.0
2025-01-27,66.27,66.39,66.08,66.16,7648,62.5368469752799,62.6500870784493,62.3575501452618,62.4330435473747,8104.54930995074,0.0,1.0
2025-01-28,66.26,66.3735,66.09,66.35,9166,62.5274103000158,62.6345165642635,62.3669868205259,62.6123403773928,9713.16670698333,0.0,1.0
2025-01-29,66.165,66.3,66.06,66.26,11745,62.4377618850067,62.5651570010723,62.3386767947335,62.5274103000158,12446.1207695308,0.0,1.0
2025-01-30,66.13,66.3899,66.11,66.26,94873,62.4047335215823,62.6499927116966,62.3858601710541,62.5274103000158,100536.467924027,0.0,1.0
2025-01-31,66.33,66.49,66.13,66.49,15437,62.5934670268646,62.7444538310904,62.4047335215823,62.7444538310904,16358.5156508511,0.0,1.0
2025-02-03,66.0,66.0,65.6323,65.85,12248,62.6277891584677,62.6277891584677,62.2788764603833,62.4854532740166,12907.4969891493,0.366371,1.0
2025-02-04,65.74,66.029,65.72,65.72,37507,62.3810736254192,62.6553074294616,62.3620955074924,62.3620955074924,39526.5749160698,0.0,1.0
2025-02-05,65.8,65.94,65.66,65.7,7895,62.4380079791996,62.5708548046873,62.305161153712,62.3431173895656,8320.10848541263,0.0,1.0
2025-02-06,65.99,66.01,65.6,66.01,35774,62.6183000995043,62.6372782174311,62.2482267999315,62.6372782174311,37700.261045871,0.0,1.0
2025-02-07,65.94,66.1,65.8153,66.1,13707,62.5708548046873,62.7226797481018,62.4525262394136,62.7226797481018,14445.0572526347,0.0,1.0
2025-02-10,65.84,66.0376,65.82,65.92,21225,62.4759642150533,62.6634680201701,62.4569860971264,62.5518766867605,22367.8660674962,0.0,1.0
2025-02-11,65.99,66.01,65.75,66.01,19496,62.6183000995043,62.6372782174311,62.3905626843826,62.6372782174311,20545.7675784173,0.0,1.0
2025-02-12,66.02,66.04,65.7,65.88,12630,62.6467672763945,62.6657453943213,62.3431173895656,62.5139204509069,13310.0658861003,0.0,1.0
2025-02-13,66.0997,66.22,65.7701,66.22,9150,62.7223950763329,62.8365484556626,62.4096356928991,62.8365484556626,9642.68431178283,0.0,1.0
2025-02-14,66.126,66.3,66.0301,66.2,11808,62.7473513014066,62.9124609273698,62.6563512259476,62.8175703377358,12443.8050659598,0.0,1.0
2025-02-18,66.2964,66.3066,65.96,65.97,9817,62.909044866143,62.9187237062857,62.5898329226141,62.5993219815775,10345.599113527,0.0,1.0
2025-02-19,66.1819,66.24,66.0,66.24,9397,62.800395141012,62.8555265735894,62.6277891584677,62.8555265735894,9902.98409593698,0.0,1.0
2025-02-20,66.9634,66.9634,66.0,66.06,7874,63.5419650990021,63.5419650990021,62.6277891584677,62.6847235122481,8297.97773453312,0.0,1.0
2025-02-21,65.85,66.38,65.85,65.9,9028,62.4854532740166,62.9883733990771,62.4854532740166,62.5328985688337,9514.11518762574,0.0,1.0
2025-02-24,65.838,65.838,65.6,65.6,10354,62.4740664032606,62.4740664032606,62.2482267999315,62.2482267999315,10911.5140288743,0.0,1.0
2025-02-25,65.7068,65.76,65.5,65.76,14538,62.3495699496607,62.400051743346,62.1533362102975,62.400051743346,15320.802680295,0.0,1.0
2025-02-26,65.8761,65.9459,65.54,65.9,9825,62.5102197179111,62.5764533494757,62.1912924461511,62.5328985688337,10354.0298757668,0.0,1.0
2025-02-27,65.37,65.94,65.11,65.94,87782,62.0299784437733,62.5708548046873,61.7832629107247,62.5708548046873,92508.6463668766,0.0,1.0
2025-02-28,66.885,66.885,65.32,65.47,57910,63.467570876729,63.467570876729,61.9825331489562,62.1248690334073,61028.1801634256,0.0,1.0
2025-03-03,65.04,65.65,64.9004,65.65,29992,62.0707889885631,62.6529412223119,61.9375620183478,62.6529412223119,31426.6938085711,0.373008,1.0
2025-03-04,64.82,65.72,64.43,64.69,18093,61.8608324452438,62.7197455770044,61.4886367548143,61.7367672151006,18958.4946345185,0.0,1.0
2025-03-05,65.27,66.2499,64.66,65.94,21383,62.2902890111241,63.2254545420265,61.7081367773753,62.9297021203236,22405.8746902066,0.0,1.0
2025-03-06,65.1,65.25,64.9,65.14,9465,62.1280498640138,62.2712020526405,61.9371802791781,62.1662237809809,9917.76663437335,0.0,1.0
2025-03-07,65.0939,65.095,64.8343,65.07,7608,62.1222283416763,62.1232781243929,61.8744796205596,62.0994194262884,7971.93539929345,0.0,1.0
2025-03-10,64.75,65.15,64.57,65.1,11978,61.7940280905513,62.1757672602227,61.6222454641992,62.1280498640138,12550.9782088245,0.0,1.0
2025-03-11,64.4332,64.565,64.32,64.52,11165,61.4916906681716,61.6174737245783,61.3836584831546,61.5745280679903,11699.0876357928,0.0,1.0
2025-03-12,64.64,65.35,64.3601,65.35,18235,61.6890498188917,62.3666368450584,61.4219278349142,62.3666368450584,19107.2873299311,0.0,1.0
2025-03-13,64.0361,64.49,63.96,64.49,7480,61.1127191074804,61.5458976302649,61.0400932304504,61.5458976302649,7837.8124062454,0.0,1.0
2025-03-14,64.6625,64.8831,64.1985,64.22,6062,61.7105226471857,61.9210517992595,61.2677052103669,61.2882236907368,6351.98112388498,0.0,1.0
2025-03-17,64.4311,64.6,64.3346,64.53,7483,61.4896865375308,61.6508759019246,61.3975919628476,61.5840715472321,7840.95591389497,0.0,1.0
2025-03-18,64.41,64.7299,64.3767,64.66,19679,61.4695497963307,61.7748456972753,61.4377700104555,61.7081367773753,20620.3623452544,0.0,1.0
2025-03-19,64.6975,65.1231,64.4,64.89,6894,61.743924824532,62.1500953010623,61.4600063170889,61.9276367999363,7223.78057869729,0.0,1.0
2025-03-20,64.92,65.12,64.04,64.52,5554,61.9562672376617,62.1471368224973,61.1164410643847,61.5745280679903,5819.68049522553,0.0,1.0
2025-03-21,64.675,65.1,64.36,65.1,8636,61.722451996238,62.1280498640138,61.4218324001218,62.1280498640138,9049.11068721059,0.0,1.0
2025-03-24,65.0633,65.25,64.36,64.36,14556,62.0930252951964,62.2712020526405,61.4218324001218,61.4218324001218,15252.2991156829,0.0,1.0
2025-03-25,65.0,65.98,64.916,65.25,9223,62.0326150715959,62.9678760372908,61.9524498459649,62.2712020526405,9664.19035064189,0.0,1.0
2025-03-26,64.655,65.0,64.5672,64.86,13526,61.7033650377544,62.0326150715959,61.6195732900115,61.899006362211,14173.0281559994,0.0,1.0
2025-03-27,64.5046,65.98,64.23,64.5,35367,61.5598311099579,62.9678760372908,61.2977671699786,61.5554411095067,37058.8116807061,0.0,1.0
2025-03-28,64.88,64.88,63.87,64.4,13636,61.9180933206945,61.9180933206945,60.9542019172743,61.4600063170889,14288.29010315,0.0,1.0
2025-03-31,64.0452,64.08,63.5706,63.89,16501,61.1214036735904,61.1546149813518,60.6684701487753,60.9732888757579,17290.3399084833,0.0,1.0
2025-04-01,63.605,63.74,63.4019,63.585,49221,61.0641781090129,61.1937852789636,60.8691913222203,61.044977046798,51269.0386073978,0.380237,1.0
2025-04-02,63.97,63.97,63.7271,63.7271,2139,61.4145974944352,61.4145974944352,61.181400593835,61.181400593835,2228.00173871364,0.0,1.0
2025-04-03,63.1667,64.34,61.9,63.79,27507,60.6433868305728,61.7698171454113,59.4272875551906,61.2417879345009,28651.5398909753,0.0,1.0
2025-04-04,61.52,63.95,60.19,61.56,24282,59.062467373107,61.3953964322203,57.7855967358146,59.1008694975369,25292.3507337282,0.0,1.0
2025-04-07,61.34,62.43,59.655,60.75,50635,58.8896578131727,59.9361157038861,57.2719683215653,58.3232264778324,52741.8737913815,0.0,1.0
2025-04-08,61.25,62.22,60.55,62.2,81219,58.8032530332055,59.7345045506294,58.1312158556832,59.7153034884144,84598.4447015349,0.0,1.0
2025-04-09,63.29,63.91,60.51,60.72,32378,60.7617613791278,61.3569943077905,58.0928137312533,58.2944248845101,33725.2175297196,0.0,1.0
2025-04-10,61.9,63.25,61.83,63.25,20892,59.4272875551906,60.723359254698,59.3600838374383,60.723359254698,21761.296084715,0.0,1.0
2025-04-11,62.7507,63.2005,62.26,62.6626,5258,60.2440047365024,60.675836625716,59.7729066750592,60.1594240574456,5476.78033761398,0.0,1.0
2025-04-14,63.0969,63.5399,62.81,63.25,14224,60.5763751234427,61.0016786515033,60.3009358859696,60.723359254698,14815.8469992814,0.0,1.0
2025-04-15,62.4,63.09,61.08,62.71,15279,59.9073141105637,60.5697507569786,58.6400440043787,60.204930574895,15914.7445375436,0.0,1.0
2025-04-16,62.5243,63.0085,61.7,62.46,27434,60.0266487122294,60.4915064284528,59.2352769330413,59.9649172972085,28575.5024309818,0.0,1.0
2025-04-17,62.7707,63.0487,62.645,62.94,2289,60.2632057987173,60.5301005635048,60.1425271226965,60.4257427903666,2384.24309486467,0.0,1.0
2025-04-21,62.25,62.78,62.2,62.58,14067,59.7633061439518,60.2721342926473,59.7153034884144,60.080123670498,14652.3143798433,0.0,1.0
2025-04-22,63.2,63.2046,62.4,62.9739,17188,60.6753565991607,60.6797728434701,59.9073141105637,60.4582885908209,17903.1761968256,0.0,1.0
2025-04-23,63.4412,63.9769,63.25,63.68,10558,60.9069214094726,61.4212218608994,60.723359254698,61.1361820923188,10997.3082549503,0.0,1.0
2025-04-24,63.6464,63.6464,63.251,63.31,21445,61.1039243077978,61.1039243077978,60.7243193078087,60.7809624413427,22337.3058843918,0.0,1.0
2025-04-25,63.6905,63.8762,63.5,63.74,3184,61.1462626499817,61.3245445126472,60.9633725323845,61.1937852789636,3316.48318656579,0.0,1.0
2025-04-28,63.81,64.0,63.26,64.0,7550,61.2609889967159,61.4433990877576,60.7329597858054,61.4433990877576,7864.14825960166,0.0,1.0
2025-04-29,63.45,64.0,62.3175,64.0,8979,60.9153698768472,61.4433990877576,59.8281097289271,61.4433990877576,9352.60757920045,0.0,1.0
2025-04-30,63.1931,63.66,62.72,63.66,7675,60.6687322326965,61.1169810301039,60.2145311060025,61.1169810301039,7994.34938972753,0.0,1.0
2025-05-01,63.5805,64.0,62.8052,62.8052,3933,61.4130566091925,61.8182559587974,60.6641863928666,60.6641863928666,4071.80688125153,0.387895,1.0
2025-05-02,63.3588,63.87,62.9813,63.75,14155,61.1989143069102,61.6926876263811,60.8342831877783,61.5767783964584,14654.5706595768,0.0,1.0
2025-05-05,63.3645,63.73,63.1,63.5499,6208,61.2044199953316,61.5574601914712,60.9489367343768,61.3834997555622,6427.09817411887,0.0,1.0
2025-05-06,63.5,63.75,63.14,63.14,10021,61.3353008341193,61.5767783964584,60.9875731443511,60.9875731443511,10374.6699102521,0.0,1.0
2025-05-07,62.955,63.84,62.955,63.84,4562,60.8088797482202,61.6637103189004,60.8088797482202,61.6637103189004,4723.0061002465,0.0,1.0
2025-05-08,63.8313,64.0,62.955,62.955,10363,61.655306899731,61.8182559587974,60.8088797482202,60.8088797482202,10728.7400738392,0.0,1.0
2025-05-09,63.8298,64.3933,62.96,63.24,5755,61.653858034357,62.1981484598692,60.813709299467,61.0841641692867,5958.11050129738,0.0,1.0
2025-05-12,64.4345,64.83,64.18,64.83,4825,62.2379439621427,62.6199614657631,61.9921198036815,62.6199614657631,4995.28812663073,0.0,1.0
2025-05-13,64.9932,64.9932,64.28,64.71,17523,62.777598018458,62.777598018458,62.0887108286172,62.5040522358403,18141.4370658964,0.0,1.0
2025-05-14,64.63,64.9963,64.63,64.85,8966,62.4267794158918,62.780592340231,62.4267794158918,62.6392796707502,9282.43592608728,0.0,1.0
2025-05-15,64.5132,64.6499,63.96,64.6,8749,62.313961098767,62.446001029854,61.7796195488232,62.3978021084111,9057.77737199839,0.0,1.0
2025-05-16,64.5216,64.9844,63.38,63.38,10045,62.3220747448616,62.7690980082637,61.2193916041966,61.2193916041966,10399.5169392758,0.0,1.0
2025-05-19,64.415,64.69,63.38,64.1,13789,62.2191087122803,62.4847340308532,61.2193916041966,61.914846983733,14275.653466966,0.0,1.0
2025-05-20,64.385,64.46,64.15,64.34,7667,62.1901314047996,62.2625746735013,61.9631424962009,62.1466654435785,7937.59048018192,0.0,1.0
2025-05-21,64.1077,64.41,63.96,64.39,17230,61.9222844926531,62.2142791610335,61.7796195488232,62.1949609560463,17838.0962532326,0.0,1.0
2025-05-22,64.095,64.23,63.8001,64.23,4529,61.9100174324863,62.0404153161494,61.6251704999511,62.0404153161494,4688.84143533897,0.0,1.0
2025-05-23,64.19,64.69,63.5,63.5,17660,62.0017789061751,62.4847340308532,61.3353008341193,61.3353008341193,18283.2721899065,0.0,1.0
2025-05-27,64.2041,64.6399,64.2041,64.54,58885,62.015398240691,62.4363419273605,62.015398240691,62.3398474934498,60963.2210024146,0.0,1.0
2025-05-28,64.5456,64.7599,64.34,64.36,5292,62.3452565908462,62.5522511572832,62.1466654435785,62.1659836485657,5478.76989971602,0.0,1.0
2025-05-29,64.5831,64.7958,64.36,64.69,9369,62.381478225197,62.5869273352351,62.1659836485657,62.4847340308532,9699.65895510949,0.0,1.0
2025-05-30,64.5351,64.76,64.35,64.35,9824,62.3351145332279,62.5523477483082,62.1563245460721,62.1563245460721,10170.717213683,0.0,1.0
2025-06-02,64.44,64.63,64.05,64.63,6411,62.6020129215095,62.7865936548287,62.2231366794334,62.7865936548287,6599.22613859041,0.371418,1.0
2025-06-03,64.2903,64.5999,64.17,64.295,16226,62.4565827332049,62.7573521807608,62.3397139846876,62.4611486776607,16702.3932810432,0.0,1.0
2025-06-04,64.2502,64.55,63.77,64.55,12765,62.4176264836991,62.7088754513259,61.9511229671736,62.7088754513259,13139.7787644839,0.0,1.0
2025-06-05,64.3146,64.5,64.09,64.09,8355,62.4801896375189,62.6603015741367,62.2619957811848,62.2619957811848,8600.30172951534,0.0,1.0
2025-06-06,64.78,64.83,63.895,64.83,4444,62.9323152863965,62.9808891635857,62.0725576601467,62.9808891635857,4574.47527061234,0.0,1.0
2025-06-09,64.63,64.675,64.37,64.4,5332,62.7865936548287,62.830310144299,62.5340094934446,62.5631538197581,5488.54683683732,0.0,1.0
2025-06-10,64.41,64.71,64.22,64.4224,7458,62.572868595196,62.8643118583315,62.3882878618768,62.5849149167389,7676.96592444349,0.0,1.0
2025-06-11,64.4,64.53,64.28,64.2901,4143,62.5631538197581,62.6894459004502,62.4465765145039,62.4563884376962,4264.63794917799,0.0,1.0
2025-06-12,64.295,64.5235,64.0757,64.4,8665,62.4611486776607,62.6831312964156,62.2481036523086,62.5631538197581,8919.40328979658,0.0,1.0
2025-06-13,64.3104,64.4349,64.2,64.21,3111,62.476109431835,62.5970583860362,62.3688583110011,62.378573086439,3202.33856140302,0.0,1.0
2025-06-16,64.515,64.66,64.36,64.66,9268,62.6748737372934,62.8157379811423,62.5242947180067,62.8157379811423,9540.10729253718,0.0,1.0
2025-06-17,64.3345,64.58,64.171,64.29,6788,62.4995220406402,62.7380197776395,62.3406854622314,62.4562912899418,6987.29481028727,0.0,1.0
2025-06-18,64.325,64.42,64.25,64.25,1820,62.4902930039743,62.5825833706338,62.4174321881904,62.4174321881904,1873.43496681244,0.0,1.0
2025-06-20,64.36,64.64,64.31,64.4,9046,62.5242947180067,62.7963084302666,62.4757208408175,62.5631538197581,9311.58940098094,0.0,1.0
2025-06-23,64.4568,64.61,64.1,64.1,4586,62.6183337442451,62.767164103953,62.2717105566226,62.2717105566226,4720.64437241859,0.0,1.0
2025-06-24,64.4788,64.72,64.16,64.6,16308,62.6397062502084,62.8740266337694,62.3299992092497,62.7574493285152,16786.8007905369,0.0,1.0
2025-06-25,64.5056,64.83,64.41,64.83,81061,62.6657418483818,62.9808891635857,62.572868595196,62.9808891635857,83440.9405740566,0.0,1.0
2025-06-26,64.64,64.655,64.5,64.51,6854,62.7963084302666,62.8108805934233,62.6603015741367,62.6700163495745,7055.23256183101,0.0,1.0
2025-06-27,64.6986,64.89,64.6722,64.89,6692,62.8532370143324,63.0391778162128,62.8275900071764,63.0391778162128,6888.47626258726,0.0,1.0
2025-06-30,64.8007,65.0,64.75,64.8,4085,62.9524248715528,63.1460403460292,62.9031709600829,62.9517448372722,4204.93507660924,0.0,1.0
2025-07-01,64.4946,64.76,64.3905,64.65,42692,63.0360622877299,63.2954602982791,62.9343164968551,63.1879479352029,43679.8137966171,0.392193,1.0
2025-07-02,64.78,64.8199,64.5655,64.78,7311,63.3150080006565,63.3540056668996,63.1053588926581,63.3150080006565,7480.16299697995,0.0,1.0
2025-07-03,64.88,65.0,64.7992,65.0,6758,63.4127465125439,63.5300327268088,63.3337737949389,63.5300327268088,6914.3676013665,0.0,1.0
2025-07-07,64.81,64.877,64.51,64.86,19189,63.3443295542228,63.4098143571873,63.0511140185606,63.3931988101665,19632.9979139718,0.0,1.0
2025-07-08,64.725,64.999,64.45,64.57,34521,63.2612518191185,63.5290553416899,62.9924709114281,63.109757125693,35319.7519927157,0.0,1.0
2025-07-09,64.5,64.9995,64.45,64.45,5176,63.0413401673718,63.5295440342494,62.9924709114281,62.9924709114281,5295.76305189006,0.0,1.0
2025-07-10,64.6745,64.98,64.47,64.7121,8082,63.2118938706153,63.5104850244313,63.0120186138056,63.248643551085,8269.00250876651,0.0,1.0
2025-07-11,64.7748,64.88,64.651,64.6745,3605,63.3099255980384,63.4127465125439,63.1889253203218,63.2118938706153,3688.41302203702,0.0,1.0
2025-07-14,64.7086,64.9166,64.45,64.45,12491,63.2452227031689,63.4485188078947,62.9924709114281,62.9924709114281,12780.0186014603,0.0,1.0
2025-07-15,64.6307,64.84,64.6,64.6,8221,63.1690844024087,63.373651107789,63.1390786792592,63.1390786792592,8411.21871128055,0.0,1.0
2025-07-16,64.747,65.0,64.45,64.57,12704,63.2827542917337,63.5300327268088,62.9924709114281,63.109757125693,12997.9470268955,0.0,1.0
2025-07-17,64.6046,64.83,64.5,64.83,7215,63.1435746508061,63.3638772566002,63.0413401673718,63.3638772566002,7381.94173481196,0.0,1.0
2025-07-18,64.7433,64.85,64.55,64.55,4813,63.2791379667939,63.3834249589777,63.0902094233155,63.0902094233155,4924.36390431739,0.0,1.0
2025-07-21,64.8859,64.94,64.63,64.91,8779,63.4185130847453,63.4713896196764,63.1684002328254,63.4420680661102,8982.12979763191,0.0,1.0
2025-07-22,64.8902,65.0,64.59,65.0,8132,63.4227158407565,63.5300327268088,63.1293048280705,63.5300327268088,8320.15941614565,0.0,1.0
2025-07-23,64.975,65.0,64.89,64.89,8963,63.505598098837,63.5300327268088,63.4225203637327,63.4225203637327,9170.38721678719,0.0,1.0
2025-07-24,64.775,64.999,64.76,64.99,5608,63.3101210750622,63.5290553416899,63.2954602982791,63.5202588756201,5737.75873164594,0.0,1.0
2025-07-25,65.095,65.295,64.55,64.65,16610,63.6228843131018,63.8183613368766,63.0902094233155,63.1879479352029,16994.3246313551,0.0,1.0
2025-07-28,64.9336,65.12,64.77,64.82,6090,63.4651343549156,63.6473189410737,63.3052341494678,63.3541034054115,6230.91131878099,0.0,1.0
2025-07-29,64.9014,65.0599,64.68,64.79,8272,63.4336625540878,63.5885780954294,63.2172694887692,63.3247818518453,8463.39875680729,0.0,1.0
2025-07-30,64.775,64.83,64.6732,64.83,2087,63.3101210750622,63.3638772566002,63.2106232699608,63.3638772566002,2135.2893140059,0.0,1.0
2025-07-31,64.94,65.6,64.69,65.6,7125,63.4713896196764,64.1164637981332,63.2270433399579,64.1164637981332,7289.85930152949,0.0,1.0
2025-08-01,64.0356,65.51,63.58,64.28,19139,62.9487270630478,64.3981021478718,62.5008599383558,63.1889788744497,19469.4540395153,0.369644,1.0
2025-08-04,64.2498,64.3499,63.95,64.05,39491,63.1592914574925,63.257692465354,62.864579947434,62.9628826525903,40172.8517411828,0.0,1.0
2025-08-05,64.59,64.59,64.18,64.235,7875,63.4937172604342,63.4937172604342,63.0906761692935,63.1447426571294,8010.96977695714,0.0,1.0
2025-08-06,64.52,64.55,64.3701,64.52,7576,63.4249053668248,63.4543961783716,63.2775496117955,63.4249053668248,7706.80724193362,0.0,1.0
2025-08-07,64.5,64.6795,64.37,64.62,7327,63.4052448257935,63.581698181549,63.2774513090904,63.523208071981,7453.50800708127,0.0,1.0
2025-08-08,64.375,64.7299,64.375,64.445,8243,63.2823664443482,63.6312427449478,63.2823664443482,63.3511783379576,8385.32366621685,0.0,1.0
2025-08-11,64.6225,64.79,64.47,64.79,6193,63.5256656396099,63.6903226707467,63.3757540142466,63.6903226707467,6299.92835919944,0.0,1.0
2025-08-12,64.82,64.82,64.511,64.54,3736,63.7198134822936,63.7198134822936,63.4160581233607,63.444565907856,3800.50578878881,0.0,1.0
2025-08-13,64.7072,64.8,64.5201,64.8,2085,63.6089280308773,63.7001529412623,63.4250036695299,63.7001529412623,2120.99961713722,0.0,1.0
2025-08-14,64.6801,64.84,64.53,64.545,14329,63.5822879977799,63.7394740233248,63.4347356373404,63.4494810431138,14576.40456305,0.0,1.0
2025-08-15,64.5171,64.79,64.49,64.686,7153,63.4220545883752,63.6903226707467,63.3954145552779,63.5880878573842,7276.50372248565,0.0,1.0
2025-08-18,64.69,64.83,64.51,64.51,11804,63.5920199655904,63.7296437528092,63.4150750963091,63.4150750963091,12007.8079044066,0.0,1.0
2025-08-19,64.685,64.8,64.6,64.78,4781,63.5871048303326,63.7001529412623,63.5035475309498,63.6804924002311,4863.54876236598,0.0,1.0
2025-08-20,64.57,64.8,64.4413,64.8,7404,63.4740567194029,63.7001529412623,63.3475411378668,63.7001529412623,7531.83748934485,0.0,1.0
2025-08-21,64.605,64.7899,64.6,64.618,5233,63.5084626662076,63.6902243680415,63.5035475309498,63.5212420178779,5323.35299591323,0.0,1.0
2025-08-22,64.805,64.9287,64.53,64.53,9378,63.7050680765201,63.8266685227984,63.4347356373404,63.4347356373404,9539.92058010211,0.0,1.0
2025-08-25,64.8388,65.03,64.835,65.01,11846,63.738294390863,63.9262491631217,63.734558888067,63.9065886220905,12050.5330765504,0.0,1.0
2025-08-26,64.8903,65.04,64.77,64.86,4632,63.7889202840184,63.9360794336374,63.6706621297154,63.7591345643561,4711.97612785594,0.0,1.0
2025-08-27,65.07,65.29,64.75,65.26,6130,63.9655702451842,64.181836196528,63.6510015886842,64.1523453849812,6235.84060098378,0.0,1.0
2025-08-28,64.9029,65.3395,64.57,64.57,7112,63.8013064248681,64.2304960355804,63.4740567194029,63.4740567194029,7234.7958163453,0.0,1.0
2025-08-29,64.8552,64.925,64.5839,64.75,4138,63.7544160345086,63.8230313227076,63.4877207954196,63.6510015886842,4209.44672216491,0.0,1.0
2025-09-02,64.46,64.5178,64.32,64.34,11539,63.7295965675107,63.7867416292793,63.5911829230886,63.6109563008632,11671.2482121563,0.369952,1.0
2025-09-03,64.5,64.6195,64.29,64.29,4762,63.7691433230599,63.8872892552631,63.5615228564267,63.5615228564267,4816.57717187695,0.0,1.0
2025-09-04,65.05,65.05,64.45,64.59,3249,64.3129112118612,64.3129112118612,63.7197098786234,63.8581235230456,3286.23671386565,0.0,1.0
2025-09-05,64.47,65.1,64.4,65.05,20996,63.739483256398,64.3623446562977,63.670276434187,64.3129112118612,21236.6346704596,0.0,1.0
2025-09-08,64.42,64.75,64.42,64.75,8508,63.6900498119615,64.0163105452423,63.6900498119615,64.0163105452423,8605.5099912493,0.0,1.0
2025-09-09,64.48,64.52,64.41,64.41,7768,63.7493699452853,63.7889167008345,63.6801631230742,63.6801631230742,7857.02886836207,0.0,1.0
2025-09-10,64.49,64.59,64.4,64.4,4481,63.7592566341726,63.8581235230456,63.670276434187,63.670276434187,4532.35663737518,0.0,1.0
2025-09-11,64.5745,64.7616,64.5026,64.59,7589,63.8427991552703,64.0277791043516,63.7717138621706,63.8581235230456,7675.97735350151,0.0,1.0
2025-09-12,64.838,64.88,64.66,64.88,9830,64.1033134074505,64.1448375007772,63.9273303452566,64.1448375007772,9942.66140267754,0.0,1.0
2025-09-15,64.83,64.91,64.6801,64.7,5015,64.0954040563407,64.174497567439,63.9472025899201,63.9668771008058,5072.47679902623,0.0,1.0
2025-09-16,64.8028,64.89,64.7765,64.84,5650,64.0685122625672,64.1547241896644,64.0425102707936,64.105290745228,5714.75451934162,0.0,1.0
2025-09-17,64.94,64.94,64.7,64.72,8087,64.2041576341009,64.2041576341009,63.9668771008058,63.9866504785804,8179.68491998508,0.0,1.0
2025-09-18,65.12,65.52,64.9024,64.98,3293,64.3821180340723,64.7775855895641,64.1669836838847,64.2437043896501,3330.74099684813,0.0,1.0
2025-09-19,65.0758,65.2,65.0596,65.065,7171,64.3384188691904,64.4612115451706,64.322402433193,64.3277412451921,7253.18666516792,0.0,1.0
2025-09-22,65.34,66.3399,64.83,64.83,14101,64.5996251895928,65.5881952114335,64.0954040563407,64.0954040563407,14262.6112349091,0.0,1.0
2025-09-23,65.1963,66.15,65.05,65.37,13083,64.4575534702823,65.4004469894638,64.3129112118612,64.6292852562547,13232.9439604507,0.0,1.0
2025-09-24,65.145,65.59,65.08,65.11,26202,64.4068347562905,64.8467924117752,64.3425712785231,64.372231345185,26502.3005160689,0.0,1.0
2025-09-25,65.1684,65.1778,64.9622,65.01,5189,64.4299696082868,64.4392630958408,64.2261060834307,64.273364456312,5248.47100900242,0.0,1.0
2025-09-26,65.0986,65.4499,64.8544,64.8544,7750,64.3609605198534,64.7082799004642,64.1195275772257,64.1195275772257,7838.82257077833,0.0,1.0
2025-09-29,65.1798,65.23,65.02,65.13,8360,64.4412404336183,64.4908716118325,64.2832511451993,64.3920047229596,8455.81376667184,0.0,1.0
2025-09-30,65.1388,65.15,64.9101,64.93,17724,64.4007050091804,64.4117781007342,64.1745964343279,64.1942709452136,17927.1343541258,0.0,1.0
2025-10-01,64.5842,65.2999,64.3001,64.73,20822,64.2152416010125,64.9268529303135,63.9327646153279,64.3602086707513,20941.6359554551,0.367011,1.0
2025-10-02,64.5119,64.77,64.35,64.77,25030,64.1433546384465,64.3999801576481,63.9823795452317,64.3999801576481,25173.8136569514,0.0,1.0
2025-10-03,64.75,66.22,64.37,64.41,85186,64.3800944141997,65.8416965576572,64.0022652886801,64.0420367755769,85675.4490683604,0.0,1.0
2025-10-06,64.9575,65.03,64.77,64.77,6746,64.5864090024769,64.6584948224774,64.3999801576481,64.3999801576481,6784.76016499377,0.0,1.0
2025-10-07,64.923,65.0299,64.65,64.84,32354,64.5521060950284,64.6583953937601,64.2806656969577,64.4695802597175,32539.89480851,0.0,1.0
2025-10-08,64.7395,64.92,64.5101,64.92,51710,64.3696543988893,64.5491232335112,64.1415649215362,64.5491232335112,52007.1076388716,0.0,1.0
2025-10-09,64.5435,64.75,64.4301,64.75,20627,64.174774113095,64.3800944141997,64.0620219477426,64.3800944141997,20745.5155534133,0.0,1.0
2025-10-10,63.92,64.966,63.82,64.22,30037,63.5548360610911,64.5948604434425,63.4554073438491,63.8531222128171,30209.5821339931,0.0,1.0
2025-10-13,64.1218,64.73,63.0,63.43,20641,63.7554832124854,64.3602086707513,62.6400918624646,63.0676353466052,20759.5959925343,0.0,1.0
2025-10-14,64.32,64.9699,64.08,64.08,7865,63.9525509300591,64.5987381634149,63.7139220086783,63.7139220086783,7910.18954901808,0.0,1.0
2025-10-15,64.7,64.97,63.0401,64.69,11628,64.3303800555787,64.5988375921322,62.6799627780787,64.3204371838545,11694.8104355985,0.0,1.0
2025-10-16,64.21,64.5476,64.2,64.44,10342,63.8431793410929,64.1788506905019,63.8332364693687,64.0718653907495,10401.4215277743,0.0,1.0
2025-10-17,64.7258,64.9695,63.67,64.45,15554,64.3560326646272,64.5983404485459,63.3062642679861,64.0818082624737,15643.3678633728,0.0,1.0
2025-10-20,64.4757,64.5955,64.3204,64.56,8905,64.1073614428049,64.2264770460608,63.9529486449281,64.1911798514399,8956.16502657419,0.0,1.0
2025-10-21,64.37,64.6,64.3211,64.6,8562,64.0022652886801,64.2309513383367,63.9536446459488,64.2309513383367,8611.19426811097,0.0,1.0
2025-10-22,64.3132,64.53,64.22,64.4625,5615,63.9457897772866,64.1613512362673,63.8531222128171,64.094236852129,5647.2618331515,0.0,1.0
2025-10-23,64.35,64.52,64.18,64.18,7354,63.9823795452317,64.1514083645431,63.8133507259203,63.8133507259203,7396.25352110349,0.0,1.0
2025-10-24,64.5,64.74,64.3901,64.62,8577,64.1315226210947,64.3701515424755,64.0222504608458,64.2508370817851,8626.28045288342,0.0,1.0
2025-10-27,64.8054,64.86,64.63,64.86,8970,64.4351779235518,64.4894660031659,64.2607799535093,64.4894660031659,9021.53849392145,0.0,1.0
2025-10-28,64.7279,64.88,64.62,64.77,2773,64.3581206676893,64.5093517466143,64.2508370817851,64.3999801576481,2788.93269159913,0.0,1.0
2025-10-29,64.73,64.85,64.6401,64.85,7162,64.3602086707513,64.4795231314417,64.2708222539508,64.4795231314417,7203.15035601621,0.0,1.0
2025-10-30,64.6519,64.96,64.62,64.96,22314,64.2825548425853,64.5888947204079,64.2508370817851,64.5888947204079,22442.2084674875,0.0,1.0
2025-10-31,65.08,65.1,64.5124,64.56,41015,64.7082091810984,64.7280949245468,64.1438517820327,64.1911798514399,41250.6578961191,0.0,1.0
2025-11-03,64.16,65.09,64.16,65.09,17503,64.16,65.09,64.16,65.09,17503,0.368641,1.0
2025-11-04,63.94,64.5722,63.8001,64.22,19590,63.94,64.5722,63.8001,64.22,19590,0.0,1.0
2025-11-05,64.06,64.33,63.95,63.95,25411,64.06,64.33,63.95,63.95,25411,0.0,1.0
2025-11-06,64.085,64.21,63.13,64.03,25415,64.085,64.21,63.13,64.03,25415,0.0,1.0
2025-11-07,63.9,64.12,63.76,63.94,12555,63.9,64.12,63.76,63.94,12555,0.0,1.0
2025-11-10,64.13,64.38,64.02,64.03,20679,64.13,64.38,64.02,64.03,20679,0.0,1.0
2025-11-11,64.06,64.35,63.92,64.11,67567,64.06,64.35,63.92,64.11,67567,0.0,1.0
2025-11-12,64.085,64.25,63.95,64.05,32343,64.085,64.25,63.95,64.05,32343,0.0,1.0
2025-11-13,64.058,64.25,63.344474,64.25,17679,64.058,64.25,63.344474,64.25,17679,0.0,1.0
2025-11-14,64.12,64.3,63.77,64.05,14395,64.12,64.3,63.77,64.05,14395,0.0,1.0
2025-11-17,63.94,64.12,63.9112,64.04,6811,63.94,64.12,63.9112,64.04,6811,0.0,1.0
2025-11-18,63.9648,64.11,63.7238,63.76,14989,63.9648,64.11,63.7238,63.76,14989,0.0,1.0
2025-11-19,64.17,64.2299,63.93,64.1564,4680,64.17,64.2299,63.93,64.1564,4680,0.0,1.0
2025-11-20,64.0043,64.25,63.9501,64.1101,5505,64.0043,64.25,63.9501,64.1101,5505,0.0,1.0
2025-11-21,64.0572,64.11,63.901,63.901,3626,64.0572,64.11,63.901,63.901,3626,0.0,1.0
2025-11-24,64.2752,64.3627,63.7501,63.92,38789,64.2752,64.3627,63.7501,63.92,38789,0.0,1.0
2025-11-25,64.32,64.4245,63.7501,63.98,72190,64.32,64.4245,63.7501,63.98,72190,0.0,1.0
2025-11-26,64.125,64.89,64.0808,64.27,4591,64.125,64.89,64.0808,64.27,4591,0.0,1.0