date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-04-08,60.09,60.09,58.72,59.1,3650,7.30799919073801,7.30799919073801,7.14138313330231,7.18759780616768,30012.1133398553,0.0,1.0
2010-04-09,60.07,60.07,59.88,60.01,1100,7.30556683953457,7.30556683953457,7.28245950310188,7.29826978592424,9044.74648598379,0.0,1.0
2010-04-12,59.58,60.14,59.58,59.96,2400,7.24597423505026,7.31408006874661,7.24597423505026,7.29218890791564,19733.9923330556,0.0,1.0
2010-04-13,59.98,60.01,59.54,59.54,2800,7.29462125911908,7.29826978592424,7.24110953264338,7.24110953264338,23022.9910552315,0.0,1.0
2010-04-14,60.79,60.79,60.12,60.24,3700,7.39313148285844,7.39313148285844,7.31164771754317,7.32624182476381,30423.2381801273,0.0,1.0
2010-04-15,60.94,60.94,60.68,60.68,2100,7.41137411688424,7.41137411688424,7.37975355123951,7.37975355123951,17267.2432914236,0.0,1.0
2010-04-16,59.63,59.8,59.63,59.8,600,7.25205511305887,7.27273009828811,7.25205511305887,7.27273009828811,4933.49808326389,0.0,1.0
2010-04-19,59.91,60.59,59.0,60.0,2400,7.28610802990704,7.36880797082403,7.17543605015048,7.29705361032252,19733.9923330556,0.0,1.0
2010-04-20,60.16,60.51,59.55,60.51,3000,7.31651241995005,7.35907856601026,7.2423257082451,7.35907856601026,24667.4904163194,0.0,1.0
2010-04-21,58.23,60.21,57.6,60.21,2700,7.08179052881801,7.32259329795865,7.00517146590962,7.32259329795865,22200.7413746875,0.0,1.0
2010-04-22,57.28,58.15,55.99,58.15,4100,6.96625384665457,7.07206112400424,6.80936719403263,7.07206112400424,33712.2369023032,0.0,1.0
2010-04-23,58.39,58.5,57.3704,58.48,3600,7.10124933844553,7.11462727006446,6.97724807409412,7.11219491886102,29600.9884995833,0.0,1.0
2010-04-26,57.59,58.7199,57.59,58.64,800,7.0039552903079,7.14137097154629,7.0039552903079,7.13165372848855,6577.99744435185,0.0,1.0
2010-04-27,56.01,58.87,56.01,58.16,1800,6.81179954523607,7.15962576732811,6.81179954523607,7.07327729960596,14800.4942497917,0.0,1.0
2010-04-28,56.59,56.59,55.75,55.75,3500,6.88233773013586,6.88233773013586,6.78017897959134,6.78017897959134,28778.7388190394,0.0,1.0
2010-04-29,59.95,60.68,58.92,58.92,6200,7.29097273231392,7.37975355123951,7.16570664533672,7.16570664533672,50979.4801937268,0.0,1.0
2010-04-30,59.03,60.54,59.02,60.54,900,7.17908457695564,7.36272709281543,7.17786840135392,7.36272709281543,7400.24712489583,0.0,1.0
2010-05-03,60.31,60.57,59.2,59.23,2300,7.33475505397586,7.36637561962059,7.19975956218489,7.20340808899005,18911.7426525116,0.0,1.0
2010-05-04,57.91,58.61,57.5,58.49,1400,7.04287290956295,7.12800520168338,6.99300970989242,7.11341109446274,11511.4955276157,0.0,1.0
2010-05-05,55.33,55.5,54.1699,55.5,900,6.72909960431909,6.74977458954833,6.5880110727635,6.74977458954833,7400.24712489583,0.0,1.0
2010-05-06,45.345,54.5,44.0,54.5,5900,5.51474826600125,6.62815702937629,5.35117264756985,6.62815702937629,48512.7311520949,0.0,1.0
2010-05-07,48.18,53.46,47.52,53.46,4500,5.85953404908899,6.50167476679737,5.77926645937544,6.50167476679737,37001.2356244791,0.0,1.0
2010-05-10,50.9,52.83,50.9,52.09,2400,6.19033381275694,6.42505570388898,6.19033381275694,6.33505870936167,19733.9923330556,0.0,1.0
2010-05-11,52.44,52.44,50.26,50.26,4200,6.37762485542188,6.37762485542188,6.11249857424683,6.11249857424683,34534.4865828472,0.0,1.0
2010-05-12,54.25,54.25,52.53,52.53,400,6.59775263933328,6.59775263933328,6.38857043583737,6.38857043583737,3288.99872217593,0.0,1.0
2010-05-13,54.25,54.25,54.25,54.25,0,6.59775263933328,6.59775263933328,6.59775263933328,6.59775263933328,0,0.0,1.0
2010-05-14,50.84,51.98,49.91,51.98,1600,6.18303675914662,6.32168077774274,6.06993242818662,6.32168077774274,13155.9948887037,0.0,1.0
2010-05-17,49.26,51.34,49.26,51.34,2100,5.99088101407479,6.24384553923264,5.99088101407479,6.24384553923264,17267.2432914236,0.0,1.0
2010-05-18,50.08,52.125,50.08,52.125,1700,6.09060741341587,6.33931532396769,6.09060741341587,6.33931532396769,13978.2445692477,0.0,1.0
2010-05-19,49.1928,49.1928,49.1928,49.1928,100,5.98270831403123,5.98270831403123,5.98270831403123,5.98270831403123,822.249680543981,0.0,1.0
2010-05-20,45.77,48.26,45.72,48.26,3000,5.56643572907436,5.86926345390275,5.56035485106576,5.86926345390275,24667.4904163195,0.0,1.0
2010-05-21,45.45,46.255,44.15,44.16,5600,5.52751810981931,5.6254202457578,5.36941528159566,5.37063145719738,46045.982110463,0.0,1.0
2010-05-24,45.42,46.3201,45.29,45.29,900,5.52386958301415,5.633337548925,5.50805930019178,5.50805930019178,7400.24712489583,0.0,1.0
2010-05-25,44.89,44.89,43.14,43.14,500,5.45941227612297,5.45941227612297,5.24658154582189,5.24658154582189,4111.2484027199,0.0,1.0
2010-05-26,44.25,45.86,44.21,45.51,2600,5.38157703761286,5.57738130948985,5.37671233520598,5.53481516342963,21378.4916941435,0.0,1.0
2010-05-27,46.47,46.47,45.5444,45.83,1600,5.65156802119479,5.65156802119479,5.53899880749955,5.57373278268469,13155.9948887037,0.0,1.0
2010-05-28,46.47,46.47,46.47,46.47,0,5.65156802119479,5.65156802119479,5.65156802119479,5.65156802119479,0,0.0,1.0
2010-06-01,44.53,46.19,44.51,46.19,400,5.41562995446103,5.61751510434662,5.41319760325759,5.61751510434662,3288.99872217593,0.0,1.0
2010-06-02,47.46,47.46,45.9999,46.0,600,5.77196940576512,5.77196940576512,5.59439560615792,5.59440776791393,4933.49808326388,0.0,1.0
2010-06-03,48.42,48.4265,47.57,47.57,600,5.88872226353028,5.88951277767139,5.78534733738404,5.78534733738404,4933.49808326388,0.0,1.0
2010-06-04,44.78,45.82,44.71,45.82,600,5.44603434450404,5.57251660708297,5.437521115292,5.57251660708297,4933.49808326389,0.0,1.0
2010-06-07,43.56,45.16,43.56,45.16,800,5.29766092109415,5.49224901736942,5.29766092109415,5.49224901736942,6577.99744435185,0.0,1.0
2010-06-08,42.5,43.77,41.88,43.68,7200,5.16874630731179,5.32320060873028,5.09334342000512,5.3122550283148,59201.9769991666,0.0,1.0
2010-06-09,42.14,43.6135,42.14,42.98,3400,5.12496398564985,5.30416746056336,5.12496398564985,5.22712273619437,27956.4891384954,0.0,1.0
2010-06-10,44.5,44.74,43.41,43.41,2000,5.41198142765587,5.44116964209716,5.27941828706834,5.27941828706834,16444.9936108796,0.0,1.0
2010-06-11,45.81,45.81,45.34,45.34,600,5.57130043148125,5.57130043148125,5.51414017820039,5.51414017820039,4933.49808326388,0.0,1.0
2010-06-14,45.81,45.81,45.81,45.81,0,5.57130043148125,5.57130043148125,5.57130043148125,5.57130043148125,0,0.0,1.0
2010-06-15,48.07,48.12,47.0,47.0,400,5.84615611747006,5.85223699547866,5.71602532808598,5.71602532808598,3288.99872217593,0.0,1.0
2010-06-16,47.72,48.29,47.67,48.29,2000,5.80358997140985,5.87291198070791,5.79750909340124,5.87291198070791,16444.9936108796,0.0,1.0
2010-06-17,47.89,47.89,47.59,47.59,1400,5.82426495663909,5.82426495663909,5.78777968858748,5.78777968858748,11511.4955276157,0.0,1.0
2010-06-18,47.89,47.89,47.89,47.89,0,5.82426495663909,5.82426495663909,5.82426495663909,5.82426495663909,0,0.0,1.0
2010-06-21,47.89,47.89,47.89,47.89,0,5.82426495663909,5.82426495663909,5.82426495663909,5.82426495663909,0,0.0,1.0
2010-06-22,45.7,46.97,45.7,46.9,1600,5.55792249986232,5.71237680128081,5.55792249986232,5.70386357206877,13155.9948887037,0.0,1.0
2010-06-23,45.7,45.7,45.7,45.7,0,5.55792249986232,5.55792249986232,5.55792249986232,5.55792249986232,0,0.0,1.0
2010-06-24,45.11,45.11,45.11,45.11,600,5.48616813936082,5.48616813936082,5.48616813936082,5.48616813936082,4933.49808326388,0.0,1.0
2010-06-25,46.84,46.84,45.43,45.43,2000,5.69656651845845,5.69656651845845,5.52508575861587,5.52508575861587,16444.9936108796,0.0,1.0
2010-06-28,46.08,46.33,45.7899,45.7899,1000,5.6041371727277,5.63454156277071,5.56885591852179,5.56885591852179,8222.49680543981,0.0,1.0
2010-06-29,42.84,44.7,42.7,44.7,1200,5.21009627777028,5.43630493969028,5.1930698193462,5.43630493969028,9866.99616652778,0.0,1.0
2010-06-30,41.7,43.3352,41.7,43.3352,200,5.07145225917415,5.27032129356748,5.07145225917415,5.27032129356748,1644.49936108796,0.0,1.0
2010-07-01,38.8185,40.0,38.52,40.0,1400,4.72101125953841,4.86470240688168,4.68470841782706,4.86470240688168,11511.4955276157,0.0,1.0
2010-07-02,40.77,40.77,40.77,40.77,100,4.95834792821415,4.95834792821415,4.95834792821415,4.95834792821415,822.249680543982,0.0,1.0
2010-07-06,40.4,41.81,40.4,41.35,6200,4.9133494309505,5.08483019079308,4.9133494309505,5.02888611311394,50979.4801937268,0.0,1.0
2010-07-07,40.97,40.97,39.44,39.45,400,4.98267144024856,4.98267144024856,4.79659657318534,4.79781274878706,3288.99872217593,0.0,1.0
2010-07-08,41.61,41.61,41.61,41.61,100,5.06050667875867,5.06050667875867,5.06050667875867,5.06050667875867,822.249680543981,0.0,1.0
2010-07-09,42.23,42.23,42.23,42.23,100,5.13590956606533,5.13590956606533,5.13590956606533,5.13590956606533,822.249680543982,0.0,1.0
2010-07-12,42.23,42.23,42.23,42.23,100,5.13590956606533,5.13590956606533,5.13590956606533,5.13590956606533,822.249680543982,0.0,1.0
2010-07-13,42.23,42.23,42.23,42.23,0,5.13590956606533,5.13590956606533,5.13590956606533,5.13590956606533,0,0.0,1.0
2010-07-14,43.92,44.4845,43.92,44.0777,2400,5.34144324275609,5.4100963554732,5.34144324275609,5.36062233199522,19733.9923330555,0.0,1.0
2010-07-15,44.58,45.12,43.92,44.66,1700,5.42171083246963,5.48738431496254,5.34144324275609,5.4314402372834,13978.2445692477,0.0,1.0
2010-07-16,42.48,42.48,42.48,42.48,100,5.16631395610835,5.16631395610835,5.16631395610835,5.16631395610835,822.249680543981,0.0,1.0
2010-07-19,42.48,42.48,42.48,42.48,0,5.16631395610835,5.16631395610835,5.16631395610835,5.16631395610835,0,0.0,1.0
2010-07-20,41.2,41.2,40.81,40.81,1300,5.01064347908813,5.01064347908813,4.96321263062104,4.96321263062104,10689.2458470718,0.0,1.0
2010-07-21,41.68,42.7,41.68,42.22,3500,5.06901990797071,5.1930698193462,5.06901990797071,5.13469339046361,28778.7388190394,0.0,1.0
2010-07-22,42.97,43.27,42.72,42.93,3200,5.22590656059265,5.26239182864426,5.19550217054964,5.22104185818576,26311.9897774074,0.0,1.0
2010-07-23,42.05,42.81,42.05,42.81,1000,5.11401840523437,5.20644775096512,5.11401840523437,5.20644775096512,8222.49680543981,0.0,1.0
2010-07-26,46.45,46.45,45.8,45.8,500,5.64913566999135,5.64913566999135,5.57008425587953,5.57008425587953,4111.24840271991,0.0,1.0
2010-07-27,45.68,47.8,45.68,47.8,2500,5.55549014865888,5.81331937622361,5.55549014865888,5.81331937622361,20556.2420135995,0.0,1.0
2010-07-28,43.89,45.405,43.89,45.37,4400,5.33779471595092,5.52204531961157,5.33779471595092,5.51778870500555,36178.9859439352,0.0,1.0
2010-07-29,43.8,44.7,43.074,44.7,4800,5.32684913553544,5.43630493969028,5.23855478685054,5.43630493969028,39467.9846661111,0.0,1.0
2010-07-30,45.19,45.37,45.07,45.37,1600,5.49589754417458,5.51778870500555,5.48130343695393,5.51778870500555,13155.9948887037,0.0,1.0
2010-08-02,46.88,47.09,45.97,45.97,4700,5.70143122086533,5.72697090850146,5.59075924110877,5.59075924110877,38645.7349855671,0.0,1.0
2010-08-03,47.02,47.44,47.02,47.44,1200,5.71845767928942,5.76953705456167,5.71845767928942,5.76953705456167,9866.99616652777,0.0,1.0
2010-08-04,48.02,48.02,47.8,47.8,200,5.84007523946146,5.84007523946146,5.81331937622361,5.81331937622361,1644.49936108796,0.0,1.0
2010-08-05,48.0215,48.0215,47.75,47.75,400,5.84025766580172,5.84025766580172,5.80723849821501,5.80723849821501,3288.99872217592,0.0,1.0
2010-08-06,47.12,48.0,47.05,48.0,600,5.73061943530662,5.83764288825802,5.72210620609458,5.83764288825802,4933.49808326389,0.0,1.0
2010-08-09,49.19,49.294,48.8901,48.93,900,5.98236778486275,5.99501601112064,5.94589467856715,5.95074721921802,7400.24712489583,0.0,1.0
2010-08-10,48.11,49.15,47.96,49.15,400,5.85102081987694,5.97750308245587,5.83277818585114,5.97750308245587,3288.99872217593,0.0,1.0
2010-08-11,45.66,47.17,45.4946,47.17,1300,5.55305779745544,5.73670031331522,5.53294225300298,5.73670031331522,10689.2458470718,0.0,1.0
2010-08-12,45.66,45.66,45.66,45.66,0,5.55305779745544,5.55305779745544,5.55305779745544,5.55305779745544,0,0.0,1.0
2010-08-13,45.66,45.66,45.66,45.66,0,5.55305779745544,5.55305779745544,5.55305779745544,5.55305779745544,0,0.0,1.0
2010-08-16,45.7,45.7,45.7,45.7,200,5.55792249986232,5.55792249986232,5.55792249986232,5.55792249986232,1644.49936108796,0.0,1.0
2010-08-17,46.9,47.02,46.03,46.03,800,5.70386357206877,5.71845767928942,5.5980562947191,5.5980562947191,6577.99744435185,0.0,1.0
2010-08-18,46.52,47.22,45.91,46.59,4400,5.6576488992034,5.74278119132383,5.58346218749845,5.66616212841544,36178.9859439352,0.0,1.0
2010-08-19,44.63,44.63,44.63,44.63,200,5.42779171047824,5.42779171047824,5.42779171047824,5.42779171047824,1644.49936108796,0.0,1.0
2010-08-20,44.67,44.71,44.44,44.46,2000,5.43265641288512,5.437521115292,5.40468437404555,5.40711672524899,16444.9936108796,0.0,1.0
2010-08-23,43.95,45.22,43.95,45.22,2100,5.34509176956125,5.49954607097974,5.34509176956125,5.49954607097974,17267.2432914236,0.0,1.0
2010-08-24,42.73,42.8,42.35,42.59,1500,5.19671834615136,5.2052315753634,5.15050367328598,5.17969188772727,12333.7452081597,0.0,1.0
2010-08-25,42.77,42.77,41.87,42.29,4800,5.20158304855824,5.20158304855824,5.0921272444034,5.14320661967566,39467.9846661111,0.0,1.0
2010-08-26,42.33,43.66,42.33,43.66,500,5.14807132208254,5.30982267711136,5.14807132208254,5.30982267711136,4111.24840271991,0.0,1.0
2010-08-27,43.52,43.61,43.21,43.21,2700,5.29279621868727,5.30374179910275,5.25509477503394,5.25509477503394,22200.7413746875,0.0,1.0
2010-08-30,42.69,43.0,42.67,43.0,1300,5.19185364374447,5.22955508739781,5.18942129254103,5.22955508739781,10689.2458470718,0.0,1.0
2010-08-31,42.87,42.87,42.82,42.82,3300,5.21374480457544,5.21374480457544,5.20766392656684,5.20766392656684,27134.2394579514,0.0,1.0
2010-09-01,42.87,42.87,42.87,42.87,0,5.21374480457544,5.21374480457544,5.21374480457544,5.21374480457544,0,0.0,1.0
2010-09-02,42.87,42.87,42.87,42.87,0,5.21374480457544,5.21374480457544,5.21374480457544,5.21374480457544,0,0.0,1.0
2010-09-03,46.36,46.3601,46.04,46.18,2700,5.63819008957587,5.63820225133189,5.59927247032082,5.6162989287449,22200.7413746875,0.0,1.0
2010-09-07,45.65,46.72,45.65,46.72,1500,5.55184162185372,5.6819724112378,5.55184162185372,5.6819724112378,12333.7452081597,0.0,1.0
2010-09-08,47.521,47.521,47.05,47.05,3100,5.77938807693561,5.77938807693561,5.72210620609458,5.72210620609458,25489.7400968634,0.0,1.0
2010-09-09,47.79,48.31,47.79,47.91,2300,5.81210320062189,5.87534433191135,5.81210320062189,5.82669730784253,18911.7426525116,0.0,1.0
2010-09-10,48.972,49.04,48.15,48.15,6100,5.95585515674524,5.96412515083694,5.85588552228382,5.85588552228382,50157.2305131829,0.0,1.0
2010-09-13,49.41,49.97,48.93,49.97,5900,6.0091236481006,6.07722948179694,5.95074721921802,6.07722948179694,48512.7311520949,0.0,1.0
2010-09-14,49.38,49.38,49.22,49.22,1300,6.00547512129544,6.00547512129544,5.98601631166791,5.98601631166791,10689.2458470718,0.0,1.0
2010-09-15,50.2199,50.22,50.2199,50.22,400,6.10762171008393,6.10763387183995,6.10762171008393,6.10763387183995,3288.99872217593,0.0,1.0
2010-09-16,49.67,50.44,49.45,50.44,3500,6.04074421374533,6.1343897350778,6.01398835050748,6.1343897350778,28778.7388190393,0.0,1.0
2010-09-17,49.86,49.86,49.24,49.7,500,6.06385155017802,6.06385155017802,5.98844866287135,6.04439274055049,4111.2484027199,0.0,1.0
2010-09-20,51.43,51.52,50.11,50.11,5300,6.25479111964812,6.26573670006361,6.09425594022103,6.09425594022103,43579.233068831,0.0,1.0
2010-09-21,51.5,51.86,51.4,51.61,8700,6.27398616511115,6.31784315577988,6.26180366770316,6.28738691225993,71413.9285947983,0.0878312,1.0
2010-09-22,51.08,51.42,51.08,51.42,800,6.22281967599762,6.26424016718476,6.22281967599762,6.26424016718476,6566.79803170559,0.0,1.0
2010-09-23,50.56,51.37,50.56,51.37,600,6.15947068947611,6.25814891848077,6.15947068947611,6.25814891848077,4925.09852377919,0.0,1.0
2010-09-24,52.25,52.25,51.58,51.86,3800,6.36535489567102,6.36535489567102,6.28373216303753,6.31784315577988,31192.2906506016,0.0,1.0
2010-09-27,51.38,52.16,51.38,52.13,2000,6.25936716822157,6.35439064800383,6.25936716822157,6.35073589878144,16416.995079264,0.0,1.0
2010-09-28,51.77,51.77,50.75,50.75,1100,6.3068789081127,6.3068789081127,6.18261743455128,6.18261743455128,9029.34729359519,0.0,1.0
2010-09-29,51.25,51.25,51.25,51.25,1000,6.24352992159119,6.24352992159119,6.24352992159119,6.24352992159119,8208.49753963199,0.0,1.0
2010-09-30,51.25,51.25,51.25,51.25,0,6.24352992159119,6.24352992159119,6.24352992159119,6.24352992159119,0,0.0,1.0
2010-10-01,51.2,51.22,50.67,50.85,800,6.2374386728872,6.23987517236879,6.17287143662489,6.19479993195926,6566.79803170559,0.0,1.0
2010-10-04,50.38,50.64,50.3595,50.57,3500,6.13754219414174,6.16921668740249,6.1350447821731,6.16068893921691,28729.741388712,0.0,1.0
2010-10-05,51.86,51.86,51.86,51.86,200,6.31784315577988,6.31784315577988,6.31784315577988,6.31784315577988,1641.6995079264,0.0,1.0
2010-10-06,51.788,52.94,51.788,52.94,800,6.30907175764614,6.4494141277861,6.30907175764614,6.4494141277861,6566.79803170559,0.0,1.0
2010-10-07,51.79,51.79,51.79,51.79,100,6.3093154075943,6.3093154075943,6.3093154075943,6.3093154075943,820.849753963199,0.0,1.0
2010-10-08,52.88,53.09,51.73,51.73,1800,6.44210462934131,6.46768787389807,6.30200590914951,6.30200590914951,14775.2955713376,0.0,1.0
2010-10-11,52.88,52.88,52.88,52.88,0,6.44210462934131,6.44210462934131,6.44210462934131,6.44210462934131,0,0.0,1.0
2010-10-12,53.07,53.07,53.07,53.07,200,6.46525137441648,6.46525137441648,6.46525137441648,6.46525137441648,1641.6995079264,0.0,1.0
2010-10-13,53.07,53.07,53.07,53.07,0,6.46525137441648,6.46525137441648,6.46525137441648,6.46525137441648,0,0.0,1.0
2010-10-14,53.39,54.04,53.39,54.04,800,6.50423536612202,6.58342159927391,6.50423536612202,6.58342159927391,6566.7980317056,0.0,1.0
2010-10-15,54.3,54.3,52.33,52.33,1700,6.61509609253466,6.61509609253466,6.3751008935974,6.3751008935974,13954.4458173744,0.0,1.0
2010-10-18,54.68,54.89,54.68,54.89,2700,6.661389582685,6.68697282724176,6.661389582685,6.68697282724176,22162.9433570064,0.0,1.0
2010-10-19,54.68,54.68,54.68,54.68,0,6.661389582685,6.661389582685,6.661389582685,6.661389582685,0,0.0,1.0
2010-10-20,53.89,53.89,53.89,53.89,900,6.56514785316194,6.56514785316194,6.56514785316194,6.56514785316194,7387.64778566879,0.0,1.0
2010-10-21,54.09,54.15,54.09,54.15,2900,6.5895128479779,6.59682234642269,6.5895128479779,6.59682234642269,23804.6428649328,0.0,1.0
2010-10-22,53.52,53.52,53.52,53.52,200,6.5200726127524,6.5200726127524,6.5200726127524,6.5200726127524,1641.6995079264,0.0,1.0
2010-10-25,54.78,54.81,54.77,54.81,1500,6.67357208009298,6.67722682931538,6.67235383035218,6.67722682931538,12312.746309448,0.0,1.0
2010-10-26,53.05,53.05,53.05,53.05,100,6.46281487493488,6.46281487493488,6.46281487493488,6.46281487493488,820.849753963199,0.0,1.0
2010-10-27,53.91,53.91,53.54,53.54,1100,6.56758435264353,6.56758435264353,6.522509112234,6.522509112234,9029.34729359519,0.0,1.0
2010-10-28,55.22,55.22,54.9,54.96,2400,6.72717506868811,6.72717506868811,6.68819107698256,6.69550057542735,19700.3940951168,0.0,1.0
2010-10-29,55.27,55.27,55.27,55.27,800,6.7332663173921,6.7332663173921,6.7332663173921,6.7332663173921,6566.79803170559,0.0,1.0
2010-11-01,53.93,53.95,53.93,53.95,2000,6.57002085212513,6.57245735160673,6.57002085212513,6.57245735160673,16416.995079264,0.0,1.0
2010-11-02,53.93,53.93,53.93,53.93,0,6.57002085212513,6.57002085212513,6.57002085212513,6.57002085212513,0,0.0,1.0
2010-11-03,54.52,54.52,54.52,54.52,300,6.64189758683223,6.64189758683223,6.64189758683223,6.64189758683223,2462.5492618896,0.0,1.0
2010-11-04,54.84,56.11,54.84,56.11,500,6.68088157853777,6.83559929561915,6.68088157853777,6.83559929561915,4104.248769816,0.0,1.0
2010-11-05,54.11,54.55,53.526,54.55,2400,6.5919493474595,6.64555233605462,6.52080356259688,6.64555233605462,19700.3940951168,0.0,1.0
2010-11-08,53.5268,53.5268,53.434,53.5,3200,6.52090102257614,6.52090102257614,6.50959566498153,6.5176361132708,26267.1921268224,0.0,1.0
2010-11-09,52.7099,52.93,52.524,52.9,4000,6.42138220125033,6.4481958780453,6.39873493856889,6.44454112882291,32833.990158528,0.0,1.0
2010-11-10,52.71,52.71,52.71,52.71,0,6.42139438374774,6.42139438374774,6.42139438374774,6.42139438374774,0,0.0,1.0
2010-11-11,52.9101,53.24,52.9101,53.23,2100,6.44577156106111,6.48596162001005,6.44577156106111,6.48474337026925,17237.8448332272,0.0,1.0
2010-11-12,52.2101,52.2101,51.96,51.96,1400,6.36049407920523,6.36049407920523,6.33002565318787,6.33002565318787,11491.8965554848,0.0,1.0
2010-11-15,53.2899,53.39,53.05,53.05,900,6.49204068621663,6.50423536612202,6.46281487493488,6.46281487493488,7387.64778566879,0.0,1.0
2010-11-16,53.29,53.29,53.29,53.29,0,6.49205286871404,6.49205286871404,6.49205286871404,6.49205286871404,0,0.0,1.0
2010-11-17,52.03,52.03,52.03,52.03,500,6.33855340137346,6.33855340137346,6.33855340137346,6.33855340137346,4104.24876981599,0.0,1.0
2010-11-18,53.87,53.87,53.87,53.87,400,6.56271135368034,6.56271135368034,6.56271135368034,6.56271135368034,3283.3990158528,0.0,1.0
2010-11-19,54.02,54.02,53.22,53.87,3500,6.58098509979231,6.58098509979231,6.48352512052845,6.56271135368034,28729.741388712,0.0,1.0
2010-11-22,54.02,54.02,54.02,54.02,100,6.58098509979231,6.58098509979231,6.58098509979231,6.58098509979231,820.8497539632,0.0,1.0
2010-11-23,54.02,54.02,54.02,54.02,0,6.58098509979231,6.58098509979231,6.58098509979231,6.58098509979231,0,0.0,1.0
2010-11-24,54.02,54.02,54.02,54.02,0,6.58098509979231,6.58098509979231,6.58098509979231,6.58098509979231,0,0.0,1.0
2010-11-26,54.02,54.02,54.02,54.02,0,6.58098509979231,6.58098509979231,6.58098509979231,6.58098509979231,0,0.0,1.0
2010-11-29,54.02,54.02,54.02,54.02,0,6.58098509979231,6.58098509979231,6.58098509979231,6.58098509979231,0,0.0,1.0
2010-11-30,52.62,52.62,52.62,52.62,100,6.41043013608055,6.41043013608055,6.41043013608055,6.41043013608055,820.8497539632,0.0,1.0
2010-12-01,52.62,52.62,52.62,52.62,0,6.41043013608055,6.41043013608055,6.41043013608055,6.41043013608055,0,0.0,1.0
2010-12-02,54.1,54.1,53.95,53.98,1900,6.5907310977187,6.5907310977187,6.57245735160673,6.57611210082912,15596.1453253008,0.0,1.0
2010-12-03,54.1,54.1,54.1,54.1,0,6.5907310977187,6.5907310977187,6.5907310977187,6.5907310977187,0,0.0,1.0
2010-12-06,54.1,54.1,54.1,54.1,0,6.5907310977187,6.5907310977187,6.5907310977187,6.5907310977187,0,0.0,1.0
2010-12-07,54.1,54.1,54.1,54.1,0,6.5907310977187,6.5907310977187,6.5907310977187,6.5907310977187,0,0.0,1.0
2010-12-08,54.1,54.1,54.1,54.1,0,6.5907310977187,6.5907310977187,6.5907310977187,6.5907310977187,0,0.0,1.0
2010-12-09,55.59,55.59,55.59,55.59,100,6.77225030909764,6.77225030909764,6.77225030909764,6.77225030909764,820.8497539632,0.0,1.0
2010-12-10,56.93,57.12,55.93,55.93,800,6.93549577436461,6.95864251943978,6.81367080028478,6.81367080028478,6566.7980317056,0.0,1.0
2010-12-13,56.52,56.78,56.4,56.78,300,6.88554753499188,6.91722202825264,6.8709285381023,6.91722202825264,2462.5492618896,0.0,1.0
2010-12-14,57.85,57.85,57.85,57.85,300,7.04757475051805,7.04757475051805,7.04757475051805,7.04757475051805,2462.5492618896,0.0,1.0
2010-12-15,58.6,58.9,58.6,58.71,1700,7.13894348107793,7.17549097330187,7.13894348107793,7.15234422822671,13954.4458173744,0.0,1.0
2010-12-16,59.15,60.3,56.77,60.3,600,7.20594721682183,7.34604593701363,6.91600377851184,7.34604593701363,4925.0985237792,0.0,1.0
2010-12-17,61.11,61.3,59.56,59.56,9700,7.44472416601829,7.46787091109346,7.25589545619456,7.25589545619456,79622.4261344304,0.0,1.0
2010-12-20,61.33,61.5,60.8,61.5,1000,7.47152566031586,7.49223590590943,7.40695842405355,7.49223590590943,8208.49753963199,0.0,1.0
2010-12-21,61.584,61.584,61.33,61.33,1100,7.50246920373213,7.50246920373213,7.47152566031586,7.47152566031586,9029.3472935952,0.0,1.0
2010-12-22,61.3775,61.58,61.27,61.58,6500,7.47731234658465,7.50198190383581,7.46421616187107,7.50198190383581,53355.2340076079,0.0,1.0
2010-12-23,61.432,62.87,60.0,62.87,1800,7.483951807672,7.65913612039879,7.30949844478968,7.65913612039879,14775.2955713376,0.0,1.0
2010-12-27,61.81,61.81,61.81,61.81,300,7.53000164787417,7.53000164787417,7.53000164787417,7.53000164787417,2462.5492618896,0.0,1.0
2010-12-28,61.43,62.38,60.25,62.38,2600,7.48370815772384,7.59944188309968,7.33995468830964,7.59944188309968,21342.0936030432,0.0,1.0
2010-12-29,61.43,61.43,61.43,61.43,0,7.48370815772384,7.48370815772384,7.48370815772384,7.48370815772384,0,0.0,1.0
2010-12-30,60.628,61.3,60.41,60.76,2200,7.38600452851182,7.46787091109346,7.35944668416241,7.40208542509035,18058.6945871904,0.0,1.0
2010-12-31,60.16,60.16,57.03,60.0,3400,7.32899044064246,7.32899044064246,6.9476782717726,7.30949844478968,27908.8916347488,0.0,1.0
2011-01-03,61.3,61.649,59.97,59.97,2000,7.46787091109346,7.51038782704732,7.30584369556729,7.30584369556729,16416.995079264,0.0,1.0
2011-01-04,60.5,61.3,60.5,61.3,5700,7.3704109318296,7.46787091109346,7.3704109318296,7.46787091109346,46788.4359759023,0.0,1.0
2011-01-05,61.4,61.43,61.17,61.17,1200,7.48005340850144,7.48370815772384,7.45203366446308,7.45203366446308,9850.1970475584,0.0,1.0
2011-01-06,62.28,62.28,62.1,62.1,1500,7.58725938569169,7.58725938569169,7.56533089035732,7.56533089035732,12312.746309448,0.0,1.0
2011-01-07,61.516,62.062,61.34,62.062,1700,7.4941851054947,7.56070154134229,7.47274391005666,7.56070154134229,13954.4458173744,0.0,1.0
2011-01-10,62.06,62.06,61.94,61.94,500,7.56045789139413,7.56045789139413,7.54583889450455,7.54583889450455,4104.248769816,0.0,1.0
2011-01-11,62.4,62.42,62.4,62.42,200,7.60187838258127,7.60431488206287,7.60187838258127,7.60431488206287,1641.6995079264,0.0,1.0
2011-01-12,63.14,63.14,62.6,62.6,1400,7.69202886340035,7.69202886340035,7.62624337739724,7.62624337739724,11491.8965554848,0.0,1.0
2011-01-13,63.51,63.51,63.51,63.51,100,7.73710410380988,7.73710410380988,7.73710410380988,7.73710410380988,820.849753963199,0.0,1.0
2011-01-14,63.58,64.6,63.43,64.6,1600,7.74563185199547,7.86989332555689,7.7273581058835,7.86989332555689,13133.5960634112,0.0,1.0
2011-01-18,64.54,64.5999,59.6,63.75,1800,7.8625838271121,7.86988114305949,7.26076845515775,7.76634209758904,14775.2955713376,0.0,1.0
2011-01-19,61.78,63.96,61.78,63.96,500,7.52634689865178,7.7919253421458,7.52634689865178,7.7919253421458,4104.248769816,0.0,1.0
2011-01-20,61.48,61.6,61.0901,61.0901,1600,7.48979940642783,7.50441840331741,7.44229984903411,7.44229984903411,13133.5960634112,0.0,1.0
2011-01-21,61.31,62.98,61.17,62.98,2400,7.46908916083426,7.67253686754757,7.45203366446308,7.67253686754757,19700.3940951168,0.0,1.0
2011-01-24,61.76,61.76,61.1,61.16,8700,7.52391039917018,7.52391039917018,7.4435059162775,7.45081541472229,71413.9285947983,0.0,1.0
2011-01-25,61.75,61.75,61.32,61.5,6700,7.52269214942938,7.52269214942938,7.47030741057506,7.49223590590943,54996.9335155344,0.0,1.0
2011-01-26,63.261,63.261,63.0,63.16,8600,7.70676968526401,7.70676968526401,7.67497336702917,7.69446536288194,70593.0788408351,0.0,1.0
2011-01-27,62.674,63.01,62.58,63.01,1100,7.63525842547915,7.67619161676997,7.62380687791564,7.67619161676997,9029.34729359518,0.0,1.0
2011-01-28,59.43,60.51,59.43,60.51,400,7.24005820956418,7.3716291815704,7.24005820956418,7.3716291815704,3283.3990158528,0.0,1.0
2011-01-31,60.103,60.103,59.47,59.47,500,7.32204641711991,7.32204641711991,7.24493120852738,7.24493120852738,4104.24876981599,0.0,1.0
2011-02-01,61.23,61.3,61.07,61.29,3200,7.45934316290787,7.46787091109346,7.4398511670551,7.46665266135266,26267.1921268224,0.0,1.0
2011-02-02,61.23,61.23,61.23,61.23,0,7.45934316290787,7.45934316290787,7.45934316290787,7.45934316290787,0,0.0,1.0
2011-02-03,61.23,61.23,61.23,61.23,0,7.45934316290787,7.45934316290787,7.45934316290787,7.45934316290787,0,0.0,1.0
2011-02-04,60.7,61.0158,60.7,60.96,800,7.39477592664556,7.43324825345997,7.39477592664556,7.42645041990632,6566.7980317056,0.0,1.0
2011-02-07,60.33,60.721,59.42,59.42,3500,7.34970068623603,7.39733425110124,7.23883995982338,7.23883995982338,28729.741388712,0.0,1.0
2011-02-08,60.47,60.47,59.93,60.09,2400,7.3667561826072,7.3667561826072,7.3009706966041,7.32046269245687,19700.3940951168,0.0,1.0
2011-02-09,59.328,60.1,59.328,60.1,200,7.22763206220804,7.32168094219767,7.22763206220804,7.32168094219767,1641.6995079264,0.0,1.0
2011-02-10,60.0,60.0,60.0,60.0,300,7.30949844478968,7.30949844478968,7.30949844478968,7.30949844478968,2462.5492618896,0.0,1.0
2011-02-11,60.596,60.596,60.19,60.19,600,7.38210612934126,7.38210612934126,7.33264518986485,7.33264518986485,4925.0985237792,0.0,1.0
2011-02-14,61.36,61.36,61.1199,61.12,1400,7.47518040953825,7.47518040953825,7.44593023326168,7.44594241575909,11491.8965554848,0.0,1.0
2011-02-15,61.42,61.4201,61.42,61.4201,200,7.48248990798304,7.48250209048045,7.48248990798304,7.48250209048045,1641.6995079264,0.0,1.0
2011-02-16,61.929,62.24,61.929,62.24,500,7.54449881978967,7.5823863867285,7.54449881978967,7.5823863867285,4104.248769816,0.0,1.0
2011-02-17,61.93,61.93,61.93,61.93,0,7.54462064476375,7.54462064476375,7.54462064476375,7.54462064476375,0,0.0,1.0
2011-02-18,62.08,62.08,62.08,62.08,100,7.56289439087573,7.56289439087573,7.56289439087573,7.56289439087573,820.849753963199,0.0,1.0
2011-02-22,59.89,63.49,55.57,63.49,1900,7.2960976976409,7.73466760432829,6.76981380961605,7.73466760432829,15596.1453253008,0.0,1.0
2011-02-23,59.14,60.03,59.14,60.03,200,7.20472896708103,7.31315319401208,7.20472896708103,7.31315319401208,1641.6995079264,0.0,1.0
2011-02-24,58.6,58.6,58.6,58.6,300,7.13894348107793,7.13894348107793,7.13894348107793,7.13894348107793,2462.5492618896,0.0,1.0
2011-02-25,59.15,59.15,59.15,59.15,100,7.20594721682183,7.20594721682183,7.20594721682183,7.20594721682183,820.849753963199,0.0,1.0
2011-02-28,59.15,59.15,59.15,59.15,0,7.20594721682183,7.20594721682183,7.20594721682183,7.20594721682183,0,0.0,1.0
2011-03-01,59.15,59.15,59.15,59.15,0,7.20594721682183,7.20594721682183,7.20594721682183,7.20594721682183,0,0.0,1.0
2011-03-02,61.3599,61.3599,61.3599,61.3599,200,7.47516822704084,7.47516822704084,7.47516822704084,7.47516822704084,1641.6995079264,0.0,1.0
2011-03-03,61.36,61.36,61.36,61.36,0,7.47518040953825,7.47518040953825,7.47518040953825,7.47518040953825,0,0.0,1.0
2011-03-04,61.36,61.36,61.36,61.36,100,7.47518040953825,7.47518040953825,7.47518040953825,7.47518040953825,820.849753963199,0.0,1.0
2011-03-07,62.49,62.49,61.09,61.09,1500,7.61284263024846,7.61284263024846,7.4422876665367,7.4422876665367,12312.746309448,0.0,1.0
2011-03-08,61.88,61.88,61.66,61.66,200,7.53852939605976,7.53852939605976,7.5117279017622,7.5117279017622,1641.6995079264,0.0,1.0
2011-03-09,63.58,63.58,63.53,63.53,2300,7.74563185199547,7.74563185199547,7.73954060329148,7.73954060329148,18879.5443411536,0.0,1.0
2011-03-10,61.63,63.2,61.5345,63.2,600,7.50807315253981,7.69933836184514,7.49643886751518,7.69933836184514,4925.09852377919,0.0,1.0
2011-03-11,59.78,59.78,59.78,59.78,100,7.28269695049212,7.28269695049212,7.28269695049212,7.28269695049212,820.8497539632,0.0,1.0
2011-03-14,61.32,61.32,61.32,61.32,100,7.47030741057506,7.47030741057506,7.47030741057506,7.47030741057506,820.849753963199,0.0,1.0
2011-03-15,58.52,58.52,58.52,58.52,100,7.12919748315154,7.12919748315154,7.12919748315154,7.12919748315154,820.849753963199,0.0,1.0
2011-03-16,59.5,59.5,59.5,59.5,100,7.24858595774977,7.24858595774977,7.24858595774977,7.24858595774977,820.849753963199,0.0,1.0
2011-03-17,59.5,59.5,59.5,59.5,0,7.24858595774977,7.24858595774977,7.24858595774977,7.24858595774977,0,0.0,1.0
2011-03-18,59.5,59.5,59.5,59.5,0,7.24858595774977,7.24858595774977,7.24858595774977,7.24858595774977,0,0.0,1.0
2011-03-21,61.1,61.1,61.1,61.1,100,7.4435059162775,7.4435059162775,7.4435059162775,7.4435059162775,820.849753963199,0.0,1.0
2011-03-22,61.02,61.02,61.02,61.02,100,7.43375991835111,7.43375991835111,7.43375991835111,7.43375991835111,820.849753963199,0.0,1.0
2011-03-23,61.59,61.59,60.53,60.53,200,7.50320015357661,7.50320015357661,7.37406568105199,7.37406568105199,1641.6995079264,0.0,1.0
2011-03-24,63.55,63.55,63.08,63.168,500,7.74197710277307,7.74197710277307,7.68471936495555,7.69543996267458,4104.248769816,0.0,1.0
2011-03-25,64.05,64.36,63.34,64.16,2900,7.80288958981299,7.84065533177773,7.71639385821631,7.81629033696177,23804.6428649328,0.0,1.0
2011-03-28,63.52,63.52,63.52,63.52,100,7.73832235355068,7.73832235355068,7.73832235355068,7.73832235355068,820.849753963199,0.0,1.0
2011-03-29,64.43,64.43,64.43,64.43,300,7.84918307996332,7.84918307996332,7.84918307996332,7.84918307996332,2462.5492618896,0.0,1.0
2011-03-30,67.638,67.8,66.9199,67.0,1500,8.23999759681141,8.25973324261234,8.15251508292469,8.16227326334848,12312.746309448,0.0,1.0
2011-03-31,68.01,68.23,68.0,68.23,1300,8.28531648716911,8.31211798146667,8.28409823742831,8.31211798146667,10671.0468015216,0.0,1.0
2011-04-01,68.8,68.8,68.8,68.8,500,8.38155821669217,8.38155821669217,8.38155821669217,8.38155821669217,4104.248769816,0.0,1.0
2011-04-04,70.0,71.64,69.7599,71.64,4700,8.52774818558797,8.72754114307888,8.4984980093114,8.72754114307888,38579.9384362703,0.0,1.0
2011-04-05,71.49,73.55,68.9,73.49,7200,8.70926739696691,8.96022684357136,8.39374071410016,8.95291734512656,59101.1822853503,0.0,1.0
2011-04-06,71.43,73.39,71.18,73.39,1800,8.70195789852212,8.94073484771858,8.67150165500216,8.94073484771858,14775.2955713376,0.0,1.0
2011-04-07,71.308,72.35,70.5,72.25,106800,8.68709525168438,8.81403687467556,8.58866067262788,8.80185437726758,876667.537232697,0.0,1.0
2011-04-08,71.08,72.31,70.528,72.31,23500,8.65931915759418,8.80916387571237,8.59207177190212,8.80916387571237,192899.692181352,0.0,1.0
2011-04-11,71.12,73.05,70.39,73.05,9500,8.66419215655737,8.89931435653144,8.5752599254791,8.89931435653144,77980.726626504,0.0,1.0
2011-04-12,70.79,72.51,70.088,72.51,7400,8.62398991511103,8.83352887052834,8.53846878330699,8.83352887052834,60742.8817932767,0.0,1.0
2011-04-13,72.1399,72.275,70.25,70.25,16000,8.78844144762139,8.80490000161958,8.55820442910792,8.55820442910792,131335.960634112,0.0,1.0
2011-04-14,73.24,73.24,71.77,72.61,1300,8.92246110160661,8.92246110160661,8.74337838970926,8.84571136793632,10671.0468015216,0.0,1.0
2011-04-15,74.89,74.89,73.0,74.05,4800,9.12347230883833,9.12347230883833,8.89322310782745,9.02113933061127,39400.7881902335,0.0,1.0
2011-04-18,73.169,74.86,71.921,74.86,14600,8.91381152844694,9.11981755961593,8.76177396079532,9.11981755961593,119844.064078627,0.0,1.0
2011-04-19,72.212,74.37,71.512,74.37,7700,8.79722502825255,9.06012332231682,8.71194754639667,9.06012332231682,63205.4310551663,0.0,1.0
2011-04-20,75.13,75.16,74.3701,75.07,11800,9.15271030261748,9.15636505183988,9.06013550481422,9.14540080417269,96860.2709676575,0.0,1.0
2011-04-21,75.03,76.41,74.85,76.41,7200,9.1405278052095,9.30864626943966,9.11859930987513,9.30864626943966,59101.1822853504,0.0,1.0
2011-04-25,74.53,75.1,73.626,75.03,4600,9.07961531816959,9.14905555339509,8.96948554160142,9.1405278052095,37759.0886823071,0.0,1.0
2011-04-26,76.61,77.35,74.761,75.86,6300,9.33301126425563,9.4231617450747,9.10775688718203,9.24164253369576,51713.5344996815,0.0,1.0
2011-04-27,80.3,80.3,77.3,78.48,7500,9.78254541861019,9.78254541861019,9.41707049637071,9.56082396578491,61563.73154724,0.0,1.0
2011-04-28,80.892,81.32,79.5,80.81,38200,9.85466580326545,9.90680689217162,9.68508543934633,9.84467615539091,313564.606013942,0.0,1.0
2011-04-29,78.2601,79.94,78.26,79.57,6200,9.53403465398475,9.73868842794146,9.53402247148735,9.69361318753192,50892.6847457184,0.0,1.0
2011-05-02,79.601,80.95,77.33,80.85,12600,9.6973897617284,9.86173165176208,9.42072524559311,9.8495491543541,103427.068999363,0.0,1.0
2011-05-03,77.45,79.82,77.15,79.82,9500,9.43534424248269,9.72406943105188,9.39879675025874,9.72406943105188,77980.7266265039,0.0,1.0
2011-05-04,76.9,79.2,75.81,78.37,6400,9.36834050673878,9.64853794712239,9.23555128499177,9.54742321863613,52534.3842536447,0.0,1.0
2011-05-05,74.7201,76.6,74.5,75.29,12300,9.10277424574216,9.33179301451483,9.07596056894719,9.17220229847026,100964.519737474,0.0,1.0
2011-05-06,77.4,80.25,76.3999,77.77,51000,9.42925299377869,9.7764541699062,9.30741583720146,9.47432823418823,418633.374521232,0.0,1.0
2011-05-09,79.45,79.81,77.61,78.63,24200,9.67899419064234,9.72285118131108,9.45483623833546,9.57909771189688,198645.640459094,0.0,1.0
2011-05-10,80.23,81.56,78.69,80.97,20900,9.77401767042461,9.93604488595078,9.58640721034167,9.86416815124368,171557.598578309,0.0,1.0
2011-05-11,79.39,81.11,77.96,81.11,17100,9.67168469219755,9.88122364761486,9.4974749792634,9.88122364761486,140365.307927707,0.0,1.0
2011-05-12,81.53,81.68,78.0,79.11,11300,9.93239013672838,9.95066388284036,9.50234797822659,9.6375736994552,92756.0221978416,0.0,1.0
2011-05-13,80.45,82.34,79.91,82.34,15000,9.80081916472217,10.031068365733,9.73503367871906,10.031068365733,123127.46309448,0.0,1.0
2011-05-16,78.13,80.45,78.078,80.45,19000,9.51818522485697,9.80081916472217,9.51185032620482,9.80081916472217,155961.453253008,0.0,1.0
2011-05-17,78.34,78.612,76.5107,78.19,9600,9.54376846941373,9.57690486236345,9.3209140443295,9.52549472330176,78801.5763804672,0.0,1.0
2011-05-18,80.11,80.12,78.3,78.42,12500,9.75939867353503,9.76061692327583,9.53889547045054,9.55351446734012,102606.2192454,0.0,1.0
2011-05-19,79.31,81.26,78.03,81.26,11900,9.66193869427117,9.89949739372683,9.50600272744899,9.89949739372683,97681.1207216207,0.0,1.0
2011-05-20,79.58,80.12,78.05,80.12,7300,9.69483143727272,9.76061692327583,9.50843922693058,9.76061692327583,59922.0320393135,0.0,1.0
2011-05-23,77.31,78.73,76.01,78.73,19300,9.41828874611151,9.59128020930487,9.25991627980773,9.59128020930487,158424.002514897,0.0,1.0
2011-05-24,76.75,77.6741,76.75,77.35,3900,9.35006676062681,9.46264521917397,9.35006676062681,9.4231617450747,32013.1404045648,0.0,1.0
2011-05-25,77.51,77.86,75.5,76.56,7000,9.44265374092748,9.48529248185541,9.19778554302702,9.32692001555164,57459.4827774239,0.0,1.0
2011-05-26,78.522,78.6,77.47,77.87,2900,9.56594061469626,9.57544296267449,9.43778074196428,9.48651073159621,23804.6428649328,0.0,1.0
2011-05-27,79.16,79.182,78.38,78.89,6700,9.64366494815919,9.64634509758895,9.54864146837692,9.61077220515764,54996.9335155343,0.0,1.0
2011-05-31,81.0,81.77,79.4,81.77,8900,9.86782290046608,9.96162813050754,9.67290294193835,9.96162813050754,73055.6281027247,0.0,1.0
2011-06-01,78.06,81.76,77.77,81.76,17100,9.50965747667138,9.96040988076675,9.47432823418823,9.96040988076675,140365.307927707,0.0,1.0
2011-06-02,78.69,79.18,77.42,79.01,7300,9.58640721034167,9.64610144764079,9.43168949326029,9.62539120204722,59922.0320393135,0.0,1.0
2011-06-03,77.37,78.857,77.0,78.61,29300,9.4255982445563,9.606751981013,9.38052300414676,9.57666121241529,240508.977911217,0.0,1.0
2011-06-06,74.6899,77.96,74.21,75.89,21400,9.09909513152495,9.4974749792634,9.04063132646404,9.24529728291815,175661.847348125,0.0,1.0
2011-06-07,76.4,77.05,73.2,73.2,26700,9.30742801969887,9.38661425285075,8.91758810264342,8.91758810264342,219166.884308174,0.0,1.0
2011-06-08,75.7,76.5391,75.011,75.86,5300,9.22215053784299,9.32437387359337,9.13821313070198,9.24164253369576,43505.0369600495,0.0,1.0
2011-06-09,74.99,76.27,74.03,75.0,5600,9.13565480624631,9.29159077306849,9.01870283112967,9.13687305598711,45967.5862219391,0.0,1.0
2011-06-10,72.4,74.4,72.18,74.26,13000,8.82012812337955,9.06377807153921,8.79332662908199,9.04672257516803,106710.468015216,0.0,1.0
2011-06-13,71.91,73.432,71.44,71.78,7900,8.76043388608044,8.94585149662994,8.70317614826292,8.74459663945006,64847.1305630927,0.0,1.0
2011-06-14,73.1412,73.67,71.65,72.76,4100,8.91042479416752,8.97484584046093,8.72875939281968,8.86398511404829,33654.8399124912,0.0,1.0
2011-06-15,71.55,73.932,71.23,73.43,14600,8.7165768954117,9.00676398366985,8.67759290370615,8.94560784668178,119844.064078627,0.0,1.0
2011-06-16,70.833,71.74,69.5,70.78,7800,8.62922838899646,8.73972364048687,8.46683569854805,8.62277166537023,64026.2808091296,0.0,1.0
2011-06-17,70.03,71.4801,69.55,71.12,16400,8.53140293481036,8.70806132972352,8.47292694725204,8.66419215655737,134619.359649965,0.0,1.0
2011-06-20,71.085,71.52,69.5,69.5,4800,8.65992828246458,8.7129221461893,8.46683569854805,8.46683569854805,39400.7881902336,0.0,1.0
2011-06-21,72.5001,73.02,71.47,71.63,4300,8.83232280328494,8.89565960730905,8.70683089748531,8.72632289333808,35296.5394204176,0.0,1.0
2011-06-22,72.64,73.553,72.47,72.47,5400,8.84936611715871,8.96059231849359,8.82865587156514,8.82865587156514,44325.8867140128,0.0,1.0
2011-06-23,73.02,73.02,69.88,71.09,4300,8.89565960730905,8.89565960730905,8.51312918869839,8.66053740733498,35296.5394204175,0.0,1.0
2011-06-24,71.806,72.68,71.1709,72.68,4900,8.74776408877613,8.85423911612191,8.67039304773804,8.85423911612191,40221.6379441968,0.0,1.0
2011-06-27,73.34,73.34,71.0,71.49,3300,8.93464359901459,8.93464359901459,8.64957315966779,8.70926739696691,27088.0418807856,0.0,1.0
2011-06-28,75.94,76.158,72.13,73.01,5900,9.25138853162214,9.27794637597155,8.787235380378,8.89444135756825,48430.1354838288,0.0,1.0
2011-06-29,76.156,76.68,75.592,76.0,1900,9.27770272602339,9.34153901244122,9.20899344064236,9.25869803006693,15596.1453253008,0.0,1.0
2011-06-30,76.95,77.4999,76.869,77.28,3000,9.37443175544277,9.44142330868927,9.36456393254231,9.41463399688911,24625.492618896,0.0,1.0
2011-07-01,78.52,78.52,77.33,77.89,6300,9.5656969647481,9.5656969647481,9.42072524559311,9.48894723107781,51713.5344996816,0.0,1.0
2011-07-05,79.06,80.97,78.199,80.0,134400,9.63148245075121,9.86416815124368,9.52659114806848,9.74599792638625,1103222.06932654,0.0,1.0
2011-07-06,79.86,80.5,79.06,80.16,53800,9.72894243001507,9.80691041342616,9.63148245075121,9.76548992223902,441617.167632201,0.0,1.0
2011-07-07,80.66,81.3,79.65,81.3,39200,9.82640240927893,9.90437039269002,9.70335918545831,9.90437039269002,321773.103553574,0.0,1.0
2011-07-08,81.35,81.35,79.54,80.69,42900,9.91046164139401,9.91046164139401,9.68995843830953,9.83005715850133,352144.544450213,0.0,1.0
2011-07-11,78.29,80.83,77.52,80.83,29200,9.53767722070974,9.8471126548725,9.44387199066827,9.8471126548725,239688.128157254,0.0,1.0
2011-07-12,78.07,79.36,77.26,78.34,18800,9.51087572641218,9.66802994297516,9.41219749740752,9.54376846941373,154319.753745081,0.0,1.0
2011-07-13,78.95,80.51,78.69,79.46,16400,9.61808170360243,9.80812866316696,9.58640721034167,9.68021244038314,134619.359649965,0.0,1.0
2011-07-14,78.31,80.77,78.0,80.17,20700,9.54011372019134,9.83980315642771,9.50234797822659,9.76670817197982,169915.899070382,0.0,1.0
2011-07-15,77.728,78.5,77.01,78.5,8000,9.46921158527688,9.5632604652665,9.38174125388756,9.5632604652665,65667.9803170559,0.0,1.0
2011-07-18,75.708,77.66,74.51,77.64,30500,9.22312513763562,9.46092748703945,9.07717881868799,9.45849098755785,250359.174958776,0.0,1.0
2011-07-19,78.59,78.6425,75.74,75.74,10000,9.57422471293369,9.58062052407288,9.22702353680618,9.22702353680618,82084.9753963199,0.0,1.0
2011-07-20,76.99,79.03,76.32,79.03,6400,9.37930475440596,9.62782770152881,9.29768202177248,9.62782770152881,52534.3842536448,0.0,1.0
2011-07-21,79.43,80.04,77.65,77.65,15600,9.67655769116075,9.75087092534944,9.45970923729865,9.45970923729865,128052.561618259,0.0,1.0
2011-07-22,80.3,80.64,79.2001,79.27,14000,9.78254541861019,9.82396590979734,9.64855012961979,9.65706569530797,114918.965554848,0.0,1.0
2011-07-25,77.6124,80.29,77.6124,80.29,7500,9.45512861827325,9.7813271688694,9.45512861827325,9.7813271688694,61563.7315472399,0.0,1.0
2011-07-26,75.88,77.89,75.87,77.89,11600,9.24407903317735,9.48894723107781,9.24286078343656,9.48894723107781,95218.5714597311,0.0,1.0
2011-07-27,71.68,75.2,71.13,74.62,39700,8.73241414204208,9.16123805080307,8.66541040629817,9.09057956583677,325877.35232339,0.0,1.0
2011-07-28,71.88,74.772,71.26,71.26,17800,8.75677913685804,9.10909696189691,8.68124765292855,8.68124765292855,146111.256205449,0.0,1.0
2011-07-29,72.71,73.372,69.21,70.68,26000,8.8578938653443,8.93854199818515,8.4315064560649,8.61058916796225,213420.936030432,0.0,1.0
2011-08-01,70.612,74.9,69.35,74.9,24600,8.60230506972482,9.12469055857912,8.44856195243608,9.12469055857912,201929.039474947,0.0,1.0
2011-08-02,66.38,71.52,66.38,71.0,33600,8.08674177941899,8.7129221461893,8.08674177941899,8.64957315966779,275805.517331635,0.0,1.0
2011-08-03,65.98,66.38,61.4,65.71,53300,8.03801178978706,8.08674177941899,7.48005340850144,8.0051190467855,437512.918862385,0.0,1.0
2011-08-04,55.66,61.5901,55.5,61.57,45200,6.78077805728323,7.50321233607402,6.76128606143046,7.50076365409501,371024.088791366,0.0,1.0
2011-08-05,54.45,61.39,50.99,55.15,67600,6.63336983864664,7.47883515876065,6.21185542833043,6.71864732050252,554894.433679122,0.0,1.0
2011-08-08,54.0,54.0,54.0,54.0,65600,6.57854860031072,6.57854860031072,6.57854860031072,6.57854860031072,538477.438599858,0.0,1.0
2011-08-09,53.09,53.09,46.72,48.38,43500,6.46768787389807,6.46768787389807,5.69166278900957,5.89389224598208,357069.642973992,0.0,1.0
2011-08-10,48.2,51.37,47.97,51.35,23800,5.87196375064771,6.25814891848077,5.84394400660935,6.25571241899917,195362.241443242,0.0,1.0
2011-08-11,52.14,52.9668,47.65,48.0,18900,6.35195414852224,6.45267903709144,5.80496001490381,5.84759875583175,155140.603499045,0.0,1.0
2011-08-12,53.91,54.5,50.54,53.2,27000,6.56758435264353,6.63946108735063,6.15703418999451,6.48108862104685,221629.433570064,0.0,1.0
2011-08-15,57.71,57.71,55.25,55.64,12500,7.03051925414688,7.03051925414688,6.7308298179105,6.77834155780163,102606.2192454,0.0,1.0
2011-08-16,57.07,57.4401,55.811,56.21,17700,6.95255127073579,6.99763869364273,6.79917362836929,6.84778179302714,145290.406451486,0.0,1.0
2011-08-17,56.345,58.56,55.15,56.66,12200,6.86422816452791,7.13407048211473,6.71864732050252,6.90260303136306,100143.66998351,0.0,1.0
2011-08-18,51.36,54.0,50.37,52.99,13100,6.25693066873997,6.57854860031072,6.13632394440094,6.45550537649009,107531.317769179,0.0,1.0
2011-08-19,51.14,52.606,48.85,48.85,20600,6.23012917444241,6.40872458644344,5.9511499837996,5.9511499837996,169095.049316419,0.0,1.0
2011-08-22,50.63,53.12,50.44,52.79,20800,6.1679984376617,6.47134262312047,6.14485169258653,6.43114038167412,170736.748824345,0.0,1.0
2011-08-23,54.47,54.5575,50.6968,50.88,7000,6.63580633812824,6.64646602336022,6.17613634593023,6.19845468118165,57459.4827774239,0.0,1.0
2011-08-24,55.41,55.41,53.1275,54.74,6900,6.75032181376327,6.75032181376327,6.47225631042607,6.66869908112979,56638.6330234608,0.0,1.0
2011-08-25,53.2922,55.5,52.84,55.21,12600,6.49232088365701,6.76128606143046,6.43723163037812,6.72595681894731,103427.068999363,0.0,1.0
2011-08-26,55.46,55.46,51.36,51.84,9200,6.75641306246727,6.75641306246727,6.25693066873997,6.31540665629829,75518.1773646143,0.0,1.0
2011-08-29,58.9325,58.938,56.27,56.27,12000,7.17945028495947,7.18012032231691,6.85509129147193,6.85509129147193,98501.9704755839,0.0,1.0
2011-08-30,60.52,60.69,57.9,57.96,9600,7.3728474313112,7.39355767690477,7.05366599922205,7.06097549766684,78801.5763804671,0.0,1.0
2011-08-31,60.42,62.154,59.407,61.52,12100,7.36066493390321,7.57190943895764,7.23725623516035,7.49467240539102,99322.8202295471,0.0,1.0
2011-09-01,58.4725,62.26,58.28,60.29,8700,7.12341079688275,7.5848228862101,7.09995948937238,7.34482768727283,71413.9285947983,0.0,1.0
2011-09-02,55.816,58.87,55.8,56.31,7800,6.79978275323968,7.17183622407948,6.79783355365441,6.85996429043512,64026.2808091296,0.0,1.0
2011-09-06,57.76,57.81,52.35,52.9,16500,7.03661050285087,7.04270175155486,6.377537393079,6.44454112882291,135440.209403928,0.0,1.0
2011-09-07,60.84,60.9,58.91,58.94,6500,7.41183142301674,7.41914092146153,7.17670922304267,7.18036397226507,53355.2340076079,0.0,1.0
2011-09-08,61.01,62.26,59.9,60.07,4900,7.43254166861031,7.5848228862101,7.2973159473817,7.31802619297527,40221.6379441968,0.0,1.0
2011-09-09,57.45,60.0,56.61,60.0,6700,6.99884476088612,7.30949844478968,6.89651178265907,7.30949844478968,54996.9335155344,0.0,1.0
2011-09-12,58.0,58.0,55.81,55.83,3900,7.06584849663003,7.06584849663003,6.79905180339521,6.8014883028768,32013.1404045648,0.0,1.0
2011-09-13,58.941,59.292,57.31,57.79,4300,7.18048579723915,7.22324636314117,6.98178926451495,7.04026525207327,35296.5394204175,0.0,1.0
2011-09-14,61.34,62.5,58.79,60.08,8000,7.47274391005666,7.61406087998926,7.16209022615309,7.31924444271607,65667.9803170559,0.0,1.0
2011-09-15,61.94,62.84,60.53,62.84,3300,7.54583889450455,7.6554813711764,7.37406568105199,7.6554813711764,27088.0418807856,0.0,1.0
2011-09-16,62.074,63.08,61.9108,63.08,9600,7.56216344103125,7.68471936495555,7.54228160526142,7.68471936495555,78801.5763804671,0.0,1.0
2011-09-19,61.97,62.17,59.85,60.3,4500,7.54949364372695,7.57385863854291,7.29122469867771,7.34604593701363,36938.2389283439,0.0,1.0
2011-09-20,62.99,64.34,62.99,63.18,2100,7.67375511728837,7.83821883229614,7.67375511728837,7.69690186236354,17237.8448332272,0.0,1.0
2011-09-21,60.96,64.2625,60.96,63.46,2400,7.42645041990632,7.82877739680495,7.42645041990632,7.73101285510589,19700.3940951168,0.0,1.0
2011-09-22,57.25,58.5,55.8,58.1,5800,6.97447976607016,7.12676098366994,6.79783355365441,7.07803099403801,47609.2857298655,0.0,1.0
2011-09-23,58.16,58.66,55.97,55.97,3200,7.0853404924828,7.14625297952271,6.81854379924798,6.81854379924798,26267.1921268224,0.0,1.0
2011-09-26,58.79,58.87,55.43,58.82,2200,7.16209022615309,7.17183622407948,6.75275831324487,7.16574497537549,18058.6945871904,0.0,1.0
2011-09-27,60.15,62.0888,60.15,60.65,7400,7.32777219090166,7.56396645064763,7.32777219090166,7.38868467794157,60742.8817932767,0.0,1.0
2011-09-28,57.48,60.51,57.48,60.15,3000,7.00249951010852,7.3716291815704,7.00249951010852,7.32777219090166,24625.492618896,0.0,1.0
2011-09-29,57.25,59.36,54.72,59.36,8000,6.97447976607016,7.2315304613786,6.66626258164819,7.2315304613786,65667.9803170559,0.0,1.0
2011-09-30,56.61,58.1,56.54,56.54,5500,6.89651178265907,7.07803099403801,6.88798403447348,6.88798403447348,45146.7364679759,0.0,1.0
2011-10-03,51.5,55.87,51.5,55.46,9200,6.27398616511115,6.80636130183999,6.27398616511115,6.75641306246727,75518.1773646143,0.0,1.0
2011-10-04,53.18,53.18,49.87,50.0,11500,6.47865212156526,6.47865212156526,6.07541145736103,6.0912487039914,94397.7217057679,0.0,1.0
2011-10-05,56.62,56.62,53.15,53.15,4100,6.89773003239987,6.89773003239987,6.47499737234286,6.47499737234286,33654.8399124911,0.0,1.0
2011-10-06,59.14,59.2,57.0,57.21,2800,7.20472896708103,7.21203846552582,6.9440235225502,6.96960676710696,22983.7931109696,0.0,1.0
2011-10-07,57.08,58.524,56.9208,58.1,4000,6.95376952047659,7.12968478304786,6.93437498460308,7.07803099403801,32833.990158528,0.0,1.0
2011-10-10,59.85,60.21,59.43,59.43,2600,7.29122469867771,7.33508168934645,7.24005820956418,7.24005820956418,21342.0936030432,0.0,1.0
2011-10-11,59.38,60.69,59.38,60.69,800,7.23396696086019,7.39355767690477,7.23396696086019,7.39355767690477,6566.7980317056,0.0,1.0
2011-10-12,59.43,60.99,59.22,60.99,2400,7.24005820956418,7.43010516912871,7.21447496500742,7.43010516912871,19700.3940951168,0.0,1.0
2011-10-13,60.51,60.51,59.33,59.33,2000,7.3716291815704,7.3716291815704,7.2278757121562,7.2278757121562,16416.995079264,0.0,1.0
2011-10-14,60.6224,62.28,59.91,62.28,6500,7.38532230865697,7.58725938569169,7.2985341971225,7.58725938569169,53355.2340076079,0.0,1.0
2011-10-17,59.0701,60.31,59.07,59.66,1800,7.19621340139285,7.34726418675443,7.19620121889545,7.26807795360254,14775.2955713376,0.0,1.0
2011-10-18,59.3,59.3,57.8,58.44,2700,7.2242209629338,7.2242209629338,7.04148350181406,7.11945148522515,22162.9433570064,0.0,1.0
2011-10-19,58.49,60.0,58.26,59.3,15400,7.12554273392914,7.30949844478968,7.09752298989078,7.2242209629338,126410.862110333,0.0,1.0
2011-10-20,59.0999,59.1,58.85,58.97,1100,7.19984378562043,7.19985596811784,7.16939972459788,7.18401872148746,9029.34729359519,0.0,1.0
2011-10-21,60.91,61.57,58.81,61.13,2900,7.42035917120233,7.50076365409501,7.16452672563469,7.44716066549989,23804.6428649328,0.0,1.0
2011-10-24,62.81,62.81,60.85,60.85,4100,7.651826621954,7.651826621954,7.41304967275754,7.41304967275754,33654.8399124912,0.0,1.0
2011-10-25,59.42,63.36,59.42,63.36,6400,7.23883995982338,7.71883035769791,7.23883995982338,7.71883035769791,52534.3842536448,0.0,1.0
2011-10-26,61.696,61.78,59.734,60.71,3000,7.51611360082907,7.52634689865178,7.27709300168445,7.39599417638636,24625.492618896,0.0,1.0
2011-10-27,63.9401,64.51,62.638,63.99,6100,7.78950102516162,7.85892907788971,7.63087272641227,7.7955800913682,50071.8349917551,0.0,1.0
2011-10-28,64.67,64.763,64.25,64.69,800,7.87842107374248,7.88975079633191,7.82725458462895,7.88085757322408,6566.7980317056,0.0,1.0
2011-10-31,62.625,62.892,61.87,62.8,1800,7.62928900174923,7.66181626982855,7.53731114631896,7.6506083722132,14775.2955713376,0.0,1.0
2011-11-01,59.4,60.51,58.61,58.61,3500,7.23640346034179,7.3716291815704,7.14016173081872,7.14016173081872,28729.741388712,0.0,1.0
2011-11-02,59.39,60.25,58.0,60.0,1700,7.23518521060099,7.33995468830964,7.06584849663003,7.30949844478968,13954.4458173744,0.0,1.0
2011-11-03,61.0,61.2212,59.66,59.66,2000,7.43132341886951,7.45827110313597,7.26807795360254,7.26807795360254,16416.995079264,0.0,1.0
2011-11-04,58.92,59.91,58.48,59.8,2700,7.17792747278347,7.2985341971225,7.12432448418835,7.28513344997372,22162.9433570064,0.0,1.0
2011-11-07,59.03,59.55,57.54,59.12,2700,7.19132821993225,7.25467720645376,7.00980900855331,7.20229246759944,22162.9433570064,0.0,1.0
2011-11-08,59.24,60.0,57.6446,59.58,2500,7.21691146448902,7.30949844478968,7.02255190084206,7.25833195567616,20521.24384908,0.0,1.0
2011-11-09,56.2601,58.12,56.03,57.88,3300,6.85388522422854,7.08046749351961,6.82585329769277,7.05122949974045,27088.0418807856,0.0,1.0
2011-11-10,56.06,57.0,55.0,57.0,2600,6.82950804691516,6.9440235225502,6.70037357439054,6.9440235225502,21342.0936030432,0.0,1.0
2011-11-11,58.06,58.088,57.56,58.02,5200,7.07315799507482,7.07656909434905,7.0122455080349,7.06828499611163,42684.1872060863,0.0,1.0
2011-11-14,57.251,57.99,57.25,57.99,1900,6.97460159104424,7.06463024688923,6.97447976607016,7.06463024688923,15596.1453253008,0.0,1.0
2011-11-15,58.292,58.292,56.81,56.81,2300,7.10142138906134,7.10142138906134,6.92087677747503,6.92087677747503,18879.5443411536,0.0,1.0
2011-11-16,56.11,58.0,56.11,57.07,2300,6.83559929561915,7.06584849663003,6.83559929561915,6.95255127073579,18879.5443411536,0.0,1.0
2011-11-17,54.924,56.619,54.554,56.39,1500,6.69111487636048,6.89760820742579,6.64603963595094,6.86971028836151,12312.746309448,0.0,1.0
2011-11-18,54.6,55.36,53.55,55.36,2300,6.65164358475861,6.74423056505928,6.52372736197479,6.74423056505928,18879.5443411536,0.0,1.0
2011-11-21,59.84,60.2,58.72,58.72,9600,7.29000644893691,7.33386343960565,7.1535624779675,7.1535624779675,78801.5763804672,0.0,1.0
2011-11-22,61.418,61.75,59.55,59.55,4000,7.48224625803488,7.52269214942938,7.25467720645376,7.25467720645376,32833.990158528,0.0,1.0
2011-11-23,60.0,60.136,59.37,60.07,2700,7.30949844478968,7.32606664126454,7.23274871111939,7.31802619297527,22162.9433570064,0.0,1.0
2011-11-25,58.82,59.47,58.662,59.47,900,7.16574497537549,7.24493120852738,7.14649662947087,7.24493120852738,7387.64778566879,0.0,1.0
2011-11-28,61.94,62.1501,60.12,60.12,4600,7.54583889450455,7.57143432155872,7.32411744167926,7.32411744167926,37759.0886823072,0.0,1.0
2011-11-29,62.46,62.75,61.98,62.55,800,7.60918788102606,7.64451712350921,7.55071189346774,7.62015212869325,6566.7980317056,0.0,1.0
2011-11-30,66.49,66.49,64.94,64.99,8600,8.10014252656777,8.10014252656777,7.91131381674404,7.91740506544803,70593.0788408351,0.0,1.0
2011-12-01,66.8,66.83,66.3,66.46,1900,8.13790826853251,8.14156301775491,8.0769957814926,8.09648777734537,15596.1453253008,0.0,1.0
2011-12-02,65.8808,67.59,65.8808,67.27,15200,8.02592675235834,8.23414999805558,8.02592675235834,8.19516600635003,124769.162602406,0.0,1.0
2011-12-05,65.63,67.01,65.54,67.01,10600,7.99537304885912,8.16349151308928,7.98440880119193,8.16349151308928,87010.0739200991,0.0,1.0
2011-12-06,65.95,65.95,65.95,65.95,100,8.03435704056466,8.03435704056466,8.03435704056466,8.03435704056466,820.8497539632,0.0,1.0
2011-12-07,65.41,65.55,64.0,65.17,3800,7.96857155456155,7.98562705093273,7.796798341109,7.9393335607824,31192.2906506016,0.0,1.0
2011-12-08,63.348,65.122,63.348,64.67,2200,7.71736845800895,7.93348596202656,7.71736845800895,7.87842107374248,18058.6945871904,0.0,1.0
2011-12-09,65.5522,65.94,65.08,65.08,600,7.98589506587571,8.03313879082386,7.92836931311521,7.92836931311521,4925.09852377919,0.0,1.0
2011-12-12,63.84,64.99,63.71,64.99,1800,7.77730634525622,7.91740506544803,7.76146909862585,7.91740506544803,14775.2955713376,0.0,1.0
2011-12-13,62.68,65.4,62.68,64.64,2100,7.63598937532362,7.96735330482076,7.63598937532362,7.87476632452009,17237.8448332272,0.0,1.0
2011-12-14,62.44,62.82,61.8808,62.68,4400,7.60675138154447,7.6530448716948,7.53862685603903,7.63598937532362,36117.3891743807,0.0,1.0
2011-12-15,63.4,63.4,62.87,62.87,300,7.7237033566611,7.7237033566611,7.65913612039879,7.65913612039879,2462.5492618896,0.0,1.0
2011-12-16,63.57,64.37,63.57,64.37,2600,7.74441360225467,7.84187358151853,7.74441360225467,7.84187358151853,21342.0936030432,0.0,1.0
2011-12-19,63.68,65.27,63.68,65.27,700,7.75781434940345,7.95151605819038,7.75781434940345,7.95151605819038,5745.9482777424,0.0,1.0
2011-12-20,66.5401,66.74,66.14,66.14,900,8.10624595776917,8.13059877008773,8.05750378563983,8.05750378563983,7387.64778566879,0.0,1.0
2011-12-21,67.11,67.2,66.506,66.506,500,8.17567401049726,8.18663825816445,8.10209172615305,8.10209172615305,4104.248769816,0.0,1.0
2011-12-22,67.76,67.76,67.35,67.35,700,8.25486024364915,8.25486024364915,8.20491200427642,8.20491200427642,5745.9482777424,0.0,1.0
2011-12-23,67.7501,67.98,67.75,67.98,1300,8.25365417640576,8.28166173794671,8.25364199390835,8.28166173794671,10671.0468015216,0.0,1.0
2011-12-27,69.174,69.202,67.03,67.61,4700,8.42712075699803,8.43053185627226,8.16592801257088,8.23658649753718,38579.9384362704,0.0,1.0
2011-12-28,67.558,69.32,67.558,69.32,500,8.23025159888503,8.44490720321368,8.23025159888503,8.44490720321368,4104.24876981599,0.0,1.0
2011-12-29,68.966,68.966,67.83,67.86,2300,8.40178116238942,8.40178116238942,8.26338799183474,8.26704274105713,18879.5443411536,0.0,1.0
2011-12-30,69.52,69.7201,64.0,69.37,5100,8.46927219802965,8.49364937534302,7.796798341109,8.45099845191768,41863.3374521232,0.0,1.0
2012-01-03,70.384,71.55,70.0,71.55,2500,8.57452897563462,8.7165768954117,8.52774818558797,8.7165768954117,20521.24384908,0.0,1.0
2012-01-04,70.43,70.48,70.266,70.46,1400,8.58013292444229,8.58622417314628,8.5601536286932,8.58378767366469,11491.8965554848,0.0,1.0
2012-01-05,72.174,72.56,72.0,72.0,1200,8.79259567923751,8.83962011923233,8.77139813374762,8.77139813374762,9850.19704755839,0.0,1.0
2012-01-06,73.11,73.695,72.1,72.9,25900,8.90662385497623,8.97789146481293,8.7835806311556,8.88104061041947,212600.086276469,0.0,1.0
2012-01-09,75.16,75.79,74.401,75.79,13400,9.15636505183988,9.23311478551017,9.06389989651329,9.23311478551017,109993.867031069,0.0,1.0
2012-01-10,77.996,78.1,76.3808,77.35,10300,9.50186067833027,9.51453047563457,9.30508898019653,9.4231617450747,84547.5246582095,0.0,1.0
2012-01-11,79.159,79.159,77.0,78.26,8000,9.64354312318511,9.64354312318511,9.38052300414676,9.53402247148735,65667.9803170559,0.0,1.0
2012-01-12,79.947,80.01,77.5,79.44,14200,9.73954120276002,9.74721617612705,9.44143549118668,9.67777594090154,116560.665062774,0.0,1.0
2012-01-13,79.938,80.14,77.89,79.2,11400,9.7384447779933,9.76305342275742,9.48894723107781,9.64853794712239,93576.8719518047,0.0,1.0
2012-01-17,80.96,81.87,80.72,81.87,9700,9.86294990150288,9.97381062791553,9.83371190772372,9.97381062791553,79622.4261344303,0.0,1.0
2012-01-18,82.9299,82.95,80.46,80.46,15000,10.1029329179427,10.1053815999217,9.80203741446297,9.80203741446297,123127.46309448,0.0,1.0
2012-01-19,82.11,83.92,82.11,83.92,12400,10.0030486216947,10.2235518247792,10.0030486216947,10.2235518247792,101785.369491437,0.0,1.0
2012-01-20,81.18,82.22,80.533,82.22,5300,9.88975139580045,10.0164493688435,9.8109306375708,10.0164493688435,43505.0369600495,0.0,1.0
2012-01-23,80.22,81.922,79.51,81.61,12300,9.77279942068381,9.98014552656768,9.68630368908713,9.94213613465477,100964.519737473,0.0,1.0
2012-01-24,81.0,81.048,79.25,79.25,3600,9.86782290046608,9.87367049922191,9.65462919582638,9.65462919582638,29550.5911426752,0.0,1.0
2012-01-25,84.979,85.09,82.0,82.01,12100,10.3525644723297,10.3660870444526,9.9896478745459,9.9908661242867,99322.8202295472,0.0,1.0
2012-01-26,82.947,85.46,82.93,85.46,8100,10.1050161249995,10.4111622848621,10.1029451004401,10.4111622848621,66488.8300710191,0.0,1.0
2012-01-27,85.0,85.52,83.94,83.94,5600,10.3551227967854,10.4184717833069,10.2259883242608,10.2259883242608,45967.5862219391,0.0,1.0
2012-01-30,84.57,84.7,82.73,83.39,8900,10.3027380579311,10.3185753045614,10.0785801056242,10.1589845885169,73055.6281027244,0.0,1.0
2012-01-31,85.56,85.56,84.5,85.01,5000,10.4233447822701,10.4233447822701,10.2942103097455,10.3563410465262,41042.4876981599,0.0,1.0
2012-02-01,89.046,89.379,86.73,86.73,10200,10.8480266419124,10.888594358281,10.5658800019435,10.5658800019435,83726.6749042461,0.0,1.0
2012-02-02,90.14,90.32,88.998,89.06,10000,10.9813031635557,11.0032316588901,10.8421790431565,10.8497321915495,82084.97539632,0.0,1.0
2012-02-03,92.03,93.3,91.0,92.59,11100,11.2115523645666,11.366270081648,11.0860726412644,11.2797743500513,91114.3226899149,0.0,1.0
2012-02-06,94.098,95.52,90.98,91.39,21400,11.4634864109637,11.6367215241052,11.0836361417828,11.1335843811555,175661.847348124,0.0,1.0
2012-02-07,92.72,95.0,92.26,95.0,11500,11.2956115966817,11.5733725375837,11.2395721086049,11.5733725375837,94397.7217057676,0.0,1.0
2012-02-08,90.91,92.9,89.14,92.9,17600,11.0751083935972,11.317540092016,10.8594781894759,11.317540092016,144469.556697523,0.0,1.0
2012-02-09,90.23,91.09,89.8,91.09,4300,10.9922674112229,11.0970368889315,10.9398826723686,11.0970368889315,35296.5394204175,0.0,1.0
2012-02-10,89.33,89.82,88.43,89.82,8700,10.882624934551,10.9423191718502,10.7729824578792,10.9423191718502,71413.9285947986,0.0,1.0
2012-02-13,93.739,93.896,91.19,91.19,8400,11.419751245269,11.4388777661995,11.1092193863395,11.1092193863395,68951.3793329088,0.0,1.0
2012-02-14,92.099,95.39,91.42,93.46,12200,11.2199582877781,11.6208842774748,11.1372391303779,11.3857620775007,100143.66998351,0.0,1.0
2012-02-15,91.532,93.78,91.5101,93.78,6900,11.1508835274748,11.4247460692063,11.1482155605425,11.4247460692063,56638.6330234609,0.0,1.0
2012-02-16,93.39,94.15,91.0,91.0,11000,11.3772343293151,11.4698213096158,11.0860726412644,11.0860726412644,90293.4729359523,0.0,1.0
2012-02-17,89.444,92.57,89.38,92.57,8000,10.8965129815961,11.2773378505697,10.888716183255,11.2773378505697,65667.9803170562,0.0,1.0
2012-02-21,86.0301,89.91,85.54,89.91,33800,10.480614702585,10.9532834195173,10.4209082827885,10.9532834195173,277447.216839562,0.0,1.0
2012-02-22,86.142,86.57,84.3508,85.53,10000,10.4942469171846,10.5463880060907,10.2760340236128,10.4196900330477,82084.9753963195,0.0,1.0
2012-02-23,90.03,90.118,87.07,87.48,7000,10.9679024164069,10.9786230141259,10.6073004931306,10.6572487325034,57459.4827774241,0.0,1.0
2012-02-24,90.1401,90.599,89.796,90.22,4200,10.9813153460531,11.0372208266583,10.9393953724722,10.9910491614821,34475.6896664544,0.0,1.0
2012-02-27,90.18,90.61,88.05,88.44,6500,10.9861761625189,11.0385609013732,10.7266889677289,10.77420070762,53355.2340076079,0.0,1.0
2012-02-28,90.9692,91.3,89.775,90.22,1500,11.0823204320627,11.1226201334883,10.9368370480166,10.9910491614821,12312.746309448,0.0,1.0
2012-02-29,89.664,91.614,89.561,90.52,6700,10.9233144758937,11.1608731753494,10.9107665035635,11.027596653706,54996.9335155344,0.0,1.0
2012-03-01,91.424,91.656,89.89,89.89,1600,11.1377264302742,11.1659898242607,10.9508469200357,10.9508469200357,13133.5960634112,0.0,1.0
2012-03-02,90.724,91.87,90.3064,91.55,3800,11.0524489484183,11.1920603687138,11.0015748392426,11.1530763770083,31192.2906506016,0.0,1.0
2012-03-05,89.15,91.09,88.42,91.09,7300,10.8606964392167,11.0970368889315,10.7717642081384,11.0970368889315,59922.0320393134,0.0,1.0
2012-03-06,85.65,87.42,84.69,86.71,12300,10.4343090299373,10.6499392340586,10.3173570548206,10.5634435024619,100964.519737473,0.0,1.0
2012-03-07,86.794,86.84,86.0,86.0,2200,10.5736768002846,10.5792807490923,10.4769477708652,10.4769477708652,18058.6945871904,0.0,1.0
2012-03-08,89.48,89.95,88.04,88.75,8400,10.900898680663,10.9581564184805,10.7254707179881,10.8119664495847,68951.3793329089,0.0,1.0
2012-03-09,89.624,90.18,89.341,89.75,2800,10.9184414769305,10.9861761625189,10.8839650092659,10.9337914236646,22983.7931109696,0.0,1.0
2012-03-12,89.9,90.53,89.38,90.45,900,10.9520651697765,11.0288149034468,10.888716183255,11.0190689055205,7387.64778566882,0.0,1.0
2012-03-13,90.46,91.0,89.67,90.55,12600,11.0202871552612,11.0860726412644,10.9240454257382,11.0312514029284,103427.068999364,0.0,1.0
2012-03-14,90.66,91.85,90.181,91.85,3200,11.0446521500772,11.1896238692322,10.986297987493,11.1896238692322,26267.1921268224,0.0,1.0
2012-03-15,92.49,92.5,90.68,90.68,6800,11.2675918526433,11.2688101023841,11.0470886495588,11.0470886495588,55817.7832694975,0.0,1.0
2012-03-16,92.01,94.09,91.8201,92.57,2700,11.209115865085,11.462511811171,11.1859813025072,11.2773378505697,22162.9433570063,0.0,1.0
2012-03-19,93.12,93.88,91.83,91.84,3700,11.3443415863136,11.4369285666143,11.1871873697506,11.1884056194914,30371.4408966383,0.0,1.0
2012-03-20,91.91,92.47,91.43,91.83,5400,11.196933367677,11.2651553531617,11.1384573801187,11.1871873697506,44325.8867140128,0.0,1.0
2012-03-21,92.72,93.51,91.7,91.7,800,11.2956115966817,11.3918533262047,11.1713501231202,11.1713501231202,6566.79803170557,0.0,1.0
2012-03-22,92.45,92.45,90.611,91.5,2800,11.2627188536801,11.2627188536801,11.0386827263473,11.1469851283043,22983.7931109696,0.0,1.0
2012-03-23,93.6,93.6,91.99,92.45,2500,11.4028175738719,11.4028175738719,11.2066793656034,11.2627188536801,20521.24384908,0.0,1.0
2012-03-26,96.56,96.97,95.37,95.97,5700,11.7634194971482,11.8133677365209,11.6184477779932,11.6915427624411,46788.4359759024,0.0,1.0
2012-03-27,95.77,97.76,95.77,97.76,7900,11.6671777676251,11.909609466044,11.6671777676251,11.909609466044,64847.1305630929,0.0,1.0
2012-03-28,93.57,97.01,93.54,97.01,2400,11.3991628246495,11.8182407354841,11.3955080754271,11.8182407354841,19700.3940951168,0.0,1.0
2012-03-29,95.06,95.06,93.64,94.61,1500,11.5806820360285,11.5806820360285,11.4076905728351,11.5258607976925,12312.7463094479,0.0,1.0
2012-03-30,96.07,96.549,95.41,96.39,5000,11.7037252598491,11.7620794224333,11.6233207769564,11.7427092515546,41042.4876981599,0.0,1.0
2012-04-02,97.69,97.69,95.0,96.0,2400,11.9010817178584,11.9010817178584,11.5733725375837,11.6951975116635,19700.3940951168,0.0,1.0
2012-04-03,97.662,98.72,97.02,97.02,2500,11.8976706185842,12.0265614411606,11.8194589852249,11.8194589852249,20521.2438490799,0.0,1.0
2012-04-04,95.35,96.99,94.06,96.99,7200,11.6160112785116,11.8158042360025,11.4588570619486,11.8158042360025,59101.1822853504,0.0,1.0
2012-04-05,96.684,96.7,95.33,95.33,5300,11.7785257939341,11.7804749935194,11.61357477903,11.61357477903,43505.0369600495,0.0,1.0
2012-04-09,93.3,95.53,92.814,95.53,3300,11.366270081648,11.637939773846,11.3070631442452,11.637939773846,27088.0418807855,0.0,1.0
2012-04-10,87.92,92.71,87.431,92.71,10400,10.7108517210985,11.2943933469409,10.6512793087734,11.2943933469409,85368.3744121726,0.0,1.0
2012-04-11,89.45,90.54,87.32,88.81,3300,10.8972439314406,11.0300331531876,10.6377567366506,10.8192759480295,27088.0418807856,0.0,1.0
2012-04-12,90.46,90.73,89.84,89.84,3700,11.0202871552612,11.0531798982628,10.9447556713318,10.9447556713318,30371.4408966385,0.0,1.0
2012-04-13,87.7,90.21,87.7,90.21,1900,10.6840502268009,10.9898309117413,10.6840502268009,10.9898309117413,15596.1453253008,0.0,1.0
2012-04-16,87.59,88.43,85.331,88.09,4200,10.6706494796521,10.7729824578792,10.3954468632058,10.7315619666921,34475.6896664545,0.0,1.0
2012-04-17,90.05,90.824,88.06,88.06,2700,10.9703389158885,11.0646314458263,10.7279072174697,10.7279072174697,22162.9433570064,0.0,1.0
2012-04-18,89.288,89.808,88.91,89.62,6600,10.8775082856397,10.9408572721612,10.8314584454375,10.9179541770342,54176.0837615711,0.0,1.0
2012-04-19,92.03,94.08,90.93,90.93,3300,11.2115523645666,11.4612935614302,11.0775448930788,11.0775448930788,27088.0418807855,0.0,1.0
2012-04-20,93.68,93.8,93.68,93.8,400,11.4125635717983,11.4271825686879,11.4125635717983,11.4271825686879,3283.3990158528,0.0,1.0
2012-04-23,92.41,92.55,90.24,91.92,5000,11.2578458547169,11.2749013510881,10.9934856609637,11.1981516174178,41042.48769816,0.0,1.0
2012-04-24,92.77,93.1,92.77,93.1,200,11.3017028453857,11.341905086832,11.3017028453857,11.341905086832,1641.69950792639,0.0,1.0
2012-04-25,96.6,96.69,94.7,95.0,4600,11.7682924961114,11.7792567437786,11.5368250453597,11.5733725375837,37759.0886823071,0.0,1.0
2012-04-26,98.21,98.36,97.3,97.43,3600,11.9644307043799,11.9827044504919,11.8535699779673,11.8694072245977,29550.5911426752,0.0,1.0
2012-04-27,99.42,100.02,96.56,98.56,3800,12.1118389230165,12.1849339074644,11.7634194971482,12.0070694453079,31192.2906506016,0.0,1.0
2012-04-30,98.3392,100.332,98.3392,100.04,1000,11.980170491031,12.2229432993773,11.980170491031,12.187370406946,8208.49753963201,0.0,1.0
2012-05-01,99.202,99.7248,94.84,98.01,4700,12.0852810786671,12.148971175116,11.5538805417309,11.940065709564,38579.9384362704,0.0,1.0
2012-05-02,99.41,99.67,96.87,96.87,2800,12.1106206732757,12.1422951665365,11.8011852391129,11.8011852391129,22983.7931109696,0.0,1.0
2012-05-03,96.4908,99.41,96.4908,99.41,1800,11.7549892089419,12.1106206732757,11.7549892089419,12.1106206732757,14775.2955713376,0.0,1.0
2012-05-04,92.99,95.0,92.99,95.0,6900,11.3285043396832,11.5733725375837,11.3285043396832,11.5733725375837,56638.6330234608,0.0,1.0
2012-05-07,97.39,97.63,89.88,91.67,3600,11.8645342256345,11.8937722194136,10.9496286702949,11.1676953738978,29550.5911426751,0.0,1.0
2012-05-08,98.1,98.1,95.1611,96.15,1100,11.9510299572311,11.9510299572311,11.5929985409079,11.7134712577755,9029.34729359522,0.0,1.0
2012-05-09,96.031,96.9,95.83,96.15,3000,11.69897408586,11.8048399883353,11.6744872660699,11.7134712577755,24625.4926188959,0.0,1.0
2012-05-10,97.979,97.979,96.5157,96.5157,600,11.9362891353675,11.9362891353675,11.7580226507965,11.7580226507965,4925.09852377918,0.0,1.0
2012-05-11,100.2,100.8,96.655,96.655,3500,12.2068624027988,12.2799573872467,11.7749928696858,11.7749928696858,28729.7413887119,0.0,1.0
2012-05-14,99.9,100.2,98.065,98.96,1500,12.1703149105748,12.2068624027988,11.9467660831383,12.0557994349398,12312.746309448,0.0,1.0
2012-05-15,99.11,101.02,98.623,100.99,20900,12.0740731810518,12.3067588815442,12.0147444186749,12.3031041323218,171557.598578308,0.0,1.0
2012-05-16,99.15,100.8836,99.14,100.24,14000,12.078946180015,12.2901419550797,12.0777279302742,12.211735401762,114918.965554847,0.0,1.0
2012-05-17,94.024,99.89,94.024,99.89,13100,11.4544713628818,12.169096660834,11.4544713628818,12.169096660834,107531.317769179,0.0,1.0
2012-05-18,90.592,94.51,90.49,94.51,9200,11.0363680518398,11.5136783002846,11.0239419044836,11.5136783002846,75518.1773646142,0.0,1.0
2012-05-21,95.784,95.819,91.88,91.88,5800,11.6688833172623,11.673147191355,11.1932786184546,11.1932786184546,47609.2857298654,0.0,1.0
2012-05-22,94.86,98.3,94.86,96.82,6800,11.5563170412125,11.9753949520471,11.5563170412125,11.795093990409,55817.7832694975,0.0,1.0
2012-05-23,95.352,95.352,92.24,94.93,13100,11.6162549284598,11.6162549284598,11.2371356091233,11.5648447893981,107531.317769179,0.0,1.0
2012-05-24,95.96,96.749,95.35,96.27,1700,11.6903245127003,11.7864444172493,11.6160112785116,11.728090254665,13954.4458173744,0.0,1.0
2012-05-25,97.98,98.16,97.149,97.39,2900,11.9364109603416,11.9583394556759,11.8351744068812,11.8645342256345,23804.6428649327,0.0,1.0
2012-05-29,97.57,98.309,96.38,97.7,7600,11.8864627209688,11.9764913768138,11.7414910018138,11.9022999675992,62384.5813012033,0.0,1.0
2012-05-30,97.113,97.16,95.55,97.16,4400,11.8307887078143,11.8365144815961,11.6403762733276,11.8365144815961,36117.3891743809,0.0,1.0
2012-05-31,95.454,95.9,93.47,95.32,3800,11.6286810758159,11.6830150142555,11.3869803272415,11.6123565292892,31192.2906506016,0.0,1.0
2012-06-01,89.3,92.54,88.77,92.0,11800,10.8789701853286,11.2736831013473,10.8144029490663,11.2078976153442,96860.2709676579,0.0,1.0
2012-06-04,90.08,90.94,87.51,89.21,7400,10.9739936651109,11.0787631428196,10.6609034817258,10.8680059376615,60742.8817932768,0.0,1.0
2012-06-05,92.7699,92.7699,89.88,89.88,2000,11.3016906628882,11.3016906628882,10.9496286702949,10.9496286702949,16416.995079264,0.0,1.0
2012-06-06,94.794,95.1764,94.4,94.4,1900,11.5482765929232,11.5948624630113,11.5002775531358,11.5002775531358,15596.1453253008,0.0,1.0
2012-06-07,93.11,98.2,93.11,97.55,3100,11.3431233365728,11.9632124546391,11.3431233365728,11.8840262214872,25446.3423728592,0.0,1.0
2012-06-08,95.818,95.818,93.0,93.0,3900,11.673025366381,11.673025366381,11.329722589424,11.329722589424,32013.1404045647,0.0,1.0
2012-06-11,92.569,97.3,92.569,97.3,2300,11.2772160255956,11.8535699779673,11.2772160255956,11.8535699779673,18879.5443411536,0.0,1.0
2012-06-12,94.12,94.1201,91.59,93.38,2900,11.4661665603934,11.4661787428908,11.1579493759715,11.3760160795743,23804.6428649328,0.0,1.0
2012-06-13,95.093,95.093,94.3182,94.98,900,11.5847022601731,11.5847022601731,11.490312270256,11.5709360381021,7387.64778566879,0.0,1.0
2012-06-14,93.8901,95.24,93.19,93.19,5200,11.4381589988525,11.6026105313628,11.3528693344992,11.3528693344992,42684.1872060862,0.0,1.0
2012-06-15,97.5705,97.5705,94.82,94.82,5300,11.8865236334559,11.8865236334559,11.5514440422493,11.5514440422493,43505.0369600494,0.0,1.0
2012-06-18,99.4511,100.2701,95.23,98.23,7600,12.1156276797104,12.2154023334818,11.601392281622,11.9668672038615,62384.5813012031,0.0,1.0
2012-06-19,102.26,103.0,100.79,100.79,24200,12.4578218494032,12.5479723302223,12.2787391375059,12.2787391375059,198645.640459095,0.0,1.0
2012-06-20,102.999,103.7582,101.702,103.74,15400,12.5478505052482,12.6403400255696,12.3898435138667,12.6381228110414,126410.862110333,0.0,1.0
2012-06-21,99.5,103.71,99.44,103.45,13100,12.1215849209429,12.634468061819,12.1142754224981,12.6027935685582,107531.317769179,0.0,1.0
2012-06-22,102.4,102.56,99.7501,99.91,6700,12.4748773457744,12.4943693416272,12.1520533469603,12.1715331603156,54996.9335155343,0.0,1.0
2012-06-25,100.05,102.83,91.62,102.83,6300,12.1885886566868,12.5272620846287,11.1616041251938,12.5272620846287,51713.5344996815,0.0,1.0
2012-06-26,102.8,103.175,100.61,100.61,4400,12.5236073354063,12.5692917006863,12.2568106421715,12.2568106421715,36117.3891743808,0.0,1.0
2012-06-27,105.24,105.8882,102.92,103.6,3200,12.8208602721611,12.8998272203597,12.5382263322959,12.6210673146702,26267.1921268224,0.0,1.0
2012-06-28,98.27,103.39,97.16,103.21,6600,11.9717402028247,12.5954840701134,11.8365144815961,12.5735555747791,54176.0837615712,0.0,1.0
2012-06-29,104.75,105.109,103.3601,103.79,4200,12.761166034862,12.8049012005566,12.5918415033884,12.6442140597454,34475.6896664543,0.0,1.0
2012-07-02,109.7656,109.7656,104.26,104.26,6200,13.3721913748568,13.3721913748568,12.7014717975629,12.7014717975629,50892.6847457183,0.0,1.0
2012-07-03,111.47,112.58,110.0,110.91,6500,13.5798298606784,13.715055581907,13.4007471487811,13.5116078751937,53355.2340076081,0.0,1.0
2012-07-05,111.77,112.96,110.3,112.96,7400,13.6163773529024,13.7613490720574,13.437294641005,13.7613490720574,60742.8817932767,0.0,1.0
2012-07-06,108.88,109.7,108.3,109.52,6000,13.2643031778117,13.3641996565571,13.1936446928454,13.3422711612228,49250.9852377919,0.0,1.0
2012-07-09,110.4,110.506,108.8518,110.41,4900,13.449477138413,13.4623905856655,13.2608677135426,13.4506953881538,40221.6379441968,0.0,1.0
2012-07-10,106.4,111.88,106.32,111.88,13600,12.9621772420937,13.6297781000512,12.9524312441673,13.6297781000512,111635.566538995,0.0,1.0
2012-07-11,104.46,105.97,102.89,104.115,5500,12.7258367923788,12.9097925032394,12.5345715830735,12.6838071763213,45146.7364679761,0.0,1.0
2012-07-12,106.686,106.686,101.2511,102.4,6400,12.9970191846805,12.9970191846805,12.3349126330541,12.4748773457744,52534.3842536449,0.0,1.0
2012-07-13,107.6201,108.639,107.491,107.7,2700,13.1108158929685,13.2349433590584,13.0950882888148,13.1205497083975,22162.9433570064,0.0,1.0
2012-07-16,109.5,110.35,105.96,108.0,8400,13.3398346617412,13.443385889709,12.9085742534986,13.1570972006214,68951.3793329086,0.0,1.0
2012-07-17,112.0682,112.4,108.364,111.48,10500,13.652705560173,13.6931270865727,13.2014414911865,13.5810481104192,86189.2241661358,0.0,1.0
2012-07-18,113.35,114.25,112.25,112.25,5900,13.8088608119485,13.9185032886204,13.6748533404607,13.6748533404607,48430.1354838288,0.0,1.0
2012-07-19,112.178,113.55,110.793,113.55,4600,13.666081942327,13.8332258067645,13.4973543532264,13.8332258067645,37759.088682307,0.0,1.0
2012-07-20,110.04,110.04,109.74,109.96,700,13.4056201477443,13.4056201477443,13.3690726555203,13.3958741498179,5745.94827774239,0.0,1.0
2012-07-23,107.392,107.392,103.0,106.79,26000,13.0830276163809,13.0830276163809,12.5479723302223,13.0096889819848,213420.936030432,0.0,1.0
2012-07-24,103.7,108.01,103.7,108.01,5800,12.6332498120782,13.1583154503622,12.6332498120782,13.1583154503622,47609.2857298654,0.0,1.0
2012-07-25,108.26,108.44,105.0601,106.91,2500,13.1887716938822,13.2107001892166,12.7989439593241,13.0243079788744,20521.24384908,0.0,1.0
2012-07-26,112.8595,114.01,111.0,111.0,20800,13.7491056621624,13.8892652948412,13.5225721228609,13.5225721228609,170736.748824345,0.0,1.0
2012-07-27,118.0,118.288,115.08,115.08,13900,14.3753469414197,14.4104325339547,14.0196180171066,14.0196180171066,114098.115800885,0.0,1.0
2012-07-30,114.13,117.98,114.061,117.98,7300,13.9038842917308,14.3729104419381,13.8954783685193,14.3729104419381,59922.0320393135,0.0,1.0
2012-07-31,111.18,114.66,111.18,114.66,5000,13.5445006181953,13.9684515279931,13.5445006181953,13.9684515279931,41042.4876981599,0.0,1.0
2012-08-01,108.0,113.6499,108.0,111.31,6800,13.1570972006214,13.8453961216751,13.1570972006214,13.5603378648257,55817.7832694977,0.0,1.0
2012-08-02,106.074,107.6,103.95,105.75,4400,12.9224623005437,13.1083672109895,12.6637060555981,12.8829910089418,36117.3891743807,0.0,1.0
2012-08-03,108.431,111.69,108.431,110.66,3700,13.2096037644498,13.606631354976,13.2096037644498,13.4811516316738,30371.4408966385,0.0,1.0
2012-08-06,110.18,111.308,104.42,110.0,10200,13.4226756441155,13.5600942148775,12.7209637934156,13.4007471487811,83726.6749042461,0.0,1.0
2012-08-07,111.36,112.04,109.9407,111.92,3100,13.5664291135297,13.6492700959039,13.3935229278182,13.6346510990144,25446.3423728591,0.0,1.0
2012-08-08,109.0,111.21,109.0,111.21,3600,13.2789221747013,13.5481553674177,13.2789221747013,13.5481553674177,29550.5911426751,0.0,1.0
2012-08-09,109.1801,110.3,108.5,109.3433,1700,13.300862852533,13.437294641005,13.2180096876613,13.3207446883029,13954.4458173744,0.0,1.0
2012-08-10,109.001,109.536,108.15,108.15,1200,13.2790439996753,13.344220360808,13.1753709467334,13.1753709467334,9850.19704755842,0.0,1.0
2012-08-13,108.6201,109.43,108.62,109.43,2400,13.2326408670483,13.3313069135556,13.2326286845509,13.3313069135556,19700.3940951168,0.0,1.0
2012-08-14,111.06,111.208,110.04,110.04,2000,13.5298816213057,13.5479117174695,13.4056201477443,13.4056201477443,16416.995079264,0.0,1.0
2012-08-15,112.372,113.31,111.07,111.07,2300,13.6897159872984,13.8039878129853,13.5310998710465,13.5310998710465,18879.5443411536,0.0,1.0
2012-08-16,110.73,111.2,109.59,111.0,5200,13.4896793798594,13.5469371176769,13.3507989094084,13.5225721228609,42684.1872060862,0.0,1.0
2012-08-17,110.55,110.56,108.16,109.72,8300,13.467750884525,13.4689691342658,13.1765891964742,13.3666361560387,68130.5295789455,0.0,1.0
2012-08-20,108.51,109.89,107.92,109.89,21100,13.2192279374021,13.3873464016323,13.147351202695,13.3873464016323,173199.298086236,0.0,1.0
2012-08-21,109.23,110.73,108.831,110.73,2200,13.3069419187396,13.4896793798594,13.2583337540818,13.4896793798594,18058.6945871904,0.0,1.0
2012-08-22,111.14,111.854,108.11,108.11,1100,13.5396276192321,13.6266106507251,13.1704979477702,13.1704979477702,9029.34729359519,0.0,1.0
2012-08-23,111.47,112.2,111.2,112.0,1200,13.5798298606784,13.6687620917567,13.5469371176769,13.6443970969407,9850.19704755842,0.0,1.0
2012-08-24,114.15,114.98,112.43,112.43,4400,13.9063207912124,14.0074355196986,13.6967818357951,13.6967818357951,36117.3891743807,0.0,1.0
2012-08-27,114.82,115.0699,113.25,114.2,2800,13.9879435238459,14.0183875848684,13.7966783145405,13.9124120399164,22983.7931109695,0.0,1.0
2012-08-28,115.029,115.029,114.0,114.0,500,14.0134049434285,14.0134049434285,13.8880470451004,13.8880470451004,4104.24876981601,0.0,1.0
2012-08-29,114.46,115.3983,114.46,115.0,900,13.9440865331771,14.0583949063562,13.9440865331771,14.0098720191802,7387.6477856688,0.0,1.0
2012-08-30,114.0,114.0,112.27,112.8,2400,13.8880470451004,13.8880470451004,13.6772898399423,13.7418570762046,19700.3940951168,0.0,1.0
2012-08-31,114.37,115.23,112.19,114.62,11100,13.9331222855099,14.0378917632186,13.6675438420159,13.9635785290299,91114.3226899154,0.0,1.0
2012-09-04,119.42,119.64,115.25,115.63,2400,14.5483384046131,14.5751398989106,14.0403282627002,14.0866217528505,19700.3940951167,0.0,1.0
2012-09-05,117.96,119.87,117.5,119.87,4500,14.3704739424565,14.603159642949,14.3144344543798,14.603159642949,36938.238928344,0.0,1.0
2012-09-06,123.19,123.39,119.96,119.96,10000,15.007618556894,15.03198355171,14.6141238906162,14.6141238906162,82084.97539632,0.0,1.0
2012-09-07,123.149,124.99,121.818,124.99,7400,15.0026237329567,15.2269035102377,14.8404746924565,15.2269035102377,60742.8817932769,0.0,1.0
2012-09-10,120.562,123.08,120.07,123.08,4200,14.6874625250122,14.9942178097452,14.627524637765,14.9942178097452,34475.6896664544,0.0,1.0
2012-09-11,121.104,121.87,120.12,121.87,3800,14.7534916609635,14.8468095911086,14.633615886469,14.8468095911086,31192.2906506016,0.0,1.0
2012-09-12,120.0,121.81,119.25,121.1,3400,14.6189968895794,14.8395000926639,14.5276281590195,14.7530043610672,27908.8916347487,0.0,1.0
2012-09-13,122.91,123.08,119.7908,121.34,6000,14.9735075641517,14.9942178097452,14.5935111050019,14.7822423548463,49250.9852377919,0.0,1.0
2012-09-14,124.16,125.1008,123.13,124.31,6300,15.1257887817515,15.2404017173658,15.0003090584492,15.1440625278634,51713.5344996814,0.0,1.0
2012-09-17,126.89,126.99,124.5999,126.0,6800,15.4583709609894,15.4705534583974,15.1793795878492,15.3499467340583,55817.7832694975,0.0,1.0
2012-09-18,128.96,129.539,126.89,126.89,7900,15.7105486573346,15.7810853173268,15.4583709609894,15.4583709609894,64847.1305630929,0.0,1.0
2012-09-19,128.2699,129.88,127.0,129.74,7000,15.6264772427221,15.8226276334881,15.4717717081382,15.8055721371169,57459.4827774241,0.0,1.0
2012-09-20,128.18,128.56,126.521,127.52,4700,15.6155251775524,15.6618186677027,15.4134175455539,15.5351206946597,38579.9384362703,0.0,1.0
2012-09-21,129.75,130.87,129.0,129.31,12100,15.8067903868577,15.9432343578271,15.7154216562978,15.7531873982626,99322.8202295471,0.0,1.0
2012-09-24,127.064,130.44,126.84,130.44,3400,15.4795685064793,15.8908496189728,15.4522797122854,15.8908496189728,27908.8916347487,0.0,1.0
2012-09-25,125.7,130.42,125.7,128.75,7600,15.3133992418344,15.8884131194912,15.3133992418344,15.6849654127779,62384.5813012031,0.0,1.0
2012-09-26,121.84,126.09,121.84,125.5,7600,14.8431548418863,15.3609109817255,14.8431548418863,15.2890342470184,62384.5813012029,0.0,1.0
2012-09-27,126.0,126.539,121.8517,122.79,5100,15.3499467340583,15.4156103950874,14.844580194083,14.9588885672621,41863.3374521233,0.0,1.0
2012-09-28,126.11,126.67,119.1,125.01,3300,15.3633474812071,15.4315694666918,14.5093544129075,15.2293400097193,27088.0418807856,0.0,1.0
2012-10-01,128.468,129.5,127.5,127.82,2400,15.6506107700874,15.7763341433377,15.5326841951781,15.5716681868836,19700.3940951167,0.0,1.0
2012-10-02,130.65,131.23,129.96,130.71,7500,15.9164328635295,15.9870913484958,15.8323736314145,15.9237423619743,61563.7315472401,0.0,1.0
2012-10-03,133.03,133.03,131.3199,131.32,14600,16.2063763018395,16.2063763018395,15.9980434136656,15.998055596163,119844.064078627,0.0,1.0
2012-10-04,133.82,135.72,133.0,134.43,16900,16.3026180313626,16.5340854821143,16.2027215526171,16.3769312655513,138723.608419781,0.0,1.0
2012-10-05,67.38,69.59,66.86,69.59,22300,16.4171335069976,16.9555998924305,16.2904355339546,16.9555998924305,91524.7475668969,0.0,2.0
2012-10-08,66.016,67.67,65.911,67.67,21400,16.0847949777079,16.4877919919639,16.0592117331511,16.4877919919639,87830.9236740621,0.0,1.0
2012-10-09,63.5,66.4,63.4,65.9,26200,15.4717717081382,16.1783565578012,15.4474067133222,16.0565315837213,107531.317769179,0.0,1.0
2012-10-10,62.3984,63.59,61.66,62.98,34300,15.2033669252455,15.4937002034725,15.0234558035244,15.3450737350951,140775.732804689,0.0,1.0
2012-10-11,63.28,64.3384,62.0,62.93,21800,15.418168719543,15.6760478246752,15.1062967858987,15.3328912376872,89472.623181989,0.0,1.0
2012-10-12,62.22,63.86,62.02,63.86,6500,15.1598997744938,15.5594856894756,15.1111697848619,15.5594856894756,26677.617003804,0.0,1.0
2012-10-15,62.95,63.0799,61.81,62.01,12400,15.3377642366504,15.3694143649163,15.0600032957483,15.1087332853803,50892.6847457182,0.0,1.0
2012-10-16,64.479,64.479,63.43,64.05,12400,15.7103050073865,15.7103050073865,15.454716211767,15.605779179626,50892.6847457183,0.0,1.0
2012-10-17,65.992,68.14,64.6,64.97,22600,16.078947378952,16.602307467599,15.7397866511138,15.8299371319329,92756.0221978417,0.0,1.0
2012-10-18,64.4,66.01,64.25,66.0,15500,15.6910566614819,16.0833330780189,15.6545091692579,16.0808965785373,63615.8559321478,0.0,1.0
2012-10-19,60.5699,64.23,60.0,64.23,23100,14.7578529950356,15.6496361702947,14.6189968895794,15.6496361702947,94808.1465827492,0.0,1.0
2012-10-22,59.89,60.57,58.74,60.57,26200,14.5921953952818,14.7578773600304,14.3119979548982,14.7578773600304,107531.317769179,0.0,1.0
2012-10-23,57.46,58.5,55.69,58.5,60600,14.0001260212538,14.2535219673399,13.5688656130113,14.2535219673399,248717.47545085,0.0,1.0
2012-10-24,57.65,59.14,55.82,58.38,9500,14.0464195114042,14.4094579341621,13.600540106272,14.2242839735607,38990.3633132519,0.0,1.0
2012-10-25,57.68,58.9983,56.74,56.74,6100,14.053729009849,14.3749327365078,13.8246980585789,13.8246980585789,25035.9174958775,0.0,1.0
2012-10-26,56.696,58.25,55.7101,58.16,9600,13.8139774608599,14.1926094803,13.5737629769693,14.1706809849656,39400.7881902335,0.0,1.0
2012-10-31,53.8,56.7,53.39,55.79,26700,13.1083672109895,13.8149520606525,13.008470732244,13.5932306078272,109583.442154087,0.0,1.0
2012-11-01,55.6,56.3599,53.7,53.87,35400,13.5469371176769,13.7320867132834,13.0840022161735,13.1254227073607,145290.406451486,0.0,1.0
2012-11-02,53.24,55.88,51.86,55.88,16200,12.9719232400201,13.6151591031616,12.6356863115598,13.6151591031616,66488.8300710191,0.0,1.0
2012-11-05,54.77,54.87,53.1417,53.16,10400,13.3447076607044,13.3690726555203,12.947972450116,12.9524312441673,42684.1872060863,0.0,1.0
2012-11-06,54.63,55.79,54.3433,55.79,12000,13.310596667962,13.5932306078272,13.2407422278246,13.5932306078272,49250.985237792,0.0,1.0
2012-11-07,51.95,53.69,50.86,53.17,37800,12.6576148068941,13.0815657166919,12.3920363634001,12.9548677436489,155140.603499045,0.0,1.0
2012-11-08,50.76,52.75,50.54,51.5,49000,12.3676713685841,12.8525347654219,12.314068379989,12.5479723302223,201108.189720985,0.0,1.0
2012-11-09,52.01,53.0999,49.01,50.0,38900,12.6722338037837,12.9377878822829,11.9412839593047,12.1824974079828,159655.277145842,0.0,1.0
2012-11-12,53.9,54.999,53.5,53.72,19500,13.1327322058055,13.4005034988329,13.0352722265416,13.0888752151367,80032.8510114117,0.0,1.0
2012-11-13,53.972,54.8399,53.4,53.4,7300,13.150275002073,13.3617387920807,13.0109072317256,13.0109072317256,29961.0160196567,0.0,1.0
2012-11-14,51.57,54.61,51.41,54.61,18900,12.5650278265935,13.3057236689988,12.5260438348879,13.3057236689988,77570.3017495221,0.0,1.0
2012-11-15,50.72,51.88,49.35,51.88,20500,12.3579253706578,12.640559310523,12.024124941679,12.640559310523,84137.0997812276,0.0,1.0
2012-11-16,53.26,53.69,49.99,50.75,14600,12.9767962389833,13.0815657166919,12.1800609085012,12.3652348691026,59922.0320393135,0.0,1.0
2012-11-19,54.989,55.0,53.28,55.0,32800,13.3980669993513,13.4007471487811,12.9816692379465,13.4007471487811,134619.359649965,0.0,1.0
2012-11-20,56.94,56.94,54.751,54.87,20600,13.8734280482108,13.8734280482108,13.3400783116893,13.3690726555203,84547.5246582096,0.0,1.0
2012-11-21,57.2001,58.146,57.2,57.82,17700,13.9368013997271,14.1672698856914,13.9367770347323,14.0878400025913,72645.2032257434,0.0,1.0
2012-11-23,58.67,58.77,58.144,58.77,10000,14.294942458527,14.319307453343,14.166782585795,14.319307453343,41042.48769816,0.0,1.0
2012-11-26,58.4,58.92,57.186,58.92,34300,14.2291569725239,14.3558549455669,13.9333659354581,14.3558549455669,140775.732804689,0.0,1.0
2012-11-27,57.95,58.8799,57.551,58.52,13400,14.1195144958521,14.3460845826457,14.0222981665364,14.2583949663031,54996.9335155342,0.0,1.0
2012-11-28,58.27,58.33,55.5701,57.39,10000,14.1974824792632,14.2121014761527,13.5396519842269,13.9830705248827,41042.4876981599,0.0,1.0
2012-11-29,60.47,60.64,59.099,59.1,18800,14.7335123652144,14.7749328564016,14.3994682862875,14.3997119362357,77159.8768725408,0.0,1.0
2012-11-30,59.48,60.62,59.16,60.62,10900,14.4922989165363,14.7700598574384,14.4143309331253,14.7700598574384,44736.3115909945,0.0,1.0
2012-12-03,59.17,60.6,58.71,60.6,8100,14.4167674326069,14.7651868584752,14.3046884564534,14.7651868584752,33244.4150355095,0.0,1.0
2012-12-04,59.3,59.3632,58.654,59.1,7700,14.4484419258676,14.4638406025913,14.2910440593565,14.3997119362357,31602.7155275832,0.0,1.0
2012-12-05,58.8501,59.3,57.89,59.3,7500,14.3388238141906,14.4484419258676,14.1048954989625,14.4484419258676,30781.8657736199,0.0,1.0
2012-12-06,58.29,59.4,58.29,58.79,6800,14.2023554782264,14.4728069206836,14.2023554782264,14.3241804523062,27908.8916347487,0.0,1.0
2012-12-07,57.9,60.26,57.5601,60.26,94900,14.1073319984441,14.6823458761009,14.0245153810646,14.6823458761009,389493.208255538,0.0,1.0
2012-12-10,59.59,59.989,58.03,58.03,33200,14.5191004108339,14.6163167401496,14.1390064917048,14.1390064917048,136261.059157891,0.0,1.0
2012-12-11,61.39,61.585,60.2819,60.29,58600,14.9576703175213,15.0051820574124,14.6876818099656,14.6896553745457,240508.977911217,0.0,1.0
2012-12-12,61.0,62.25,60.72,62.25,25800,14.862646837739,15.1672092729386,14.7944248522543,15.1672092729386,105889.618261253,0.0,1.0
2012-12-13,59.5,61.17,59.15,61.06,21200,14.4971719154995,14.9040673289262,14.4118944336437,14.8772658346286,87010.0739200994,0.0,1.0
2012-12-14,58.79,59.937,58.51,59.32,15700,14.3241804523062,14.6036469428453,14.2559584668215,14.4533149248308,64436.7056861111,0.0,1.0
2012-12-17,59.79,59.79,59.0,59.67,11100,14.5678304004658,14.5678304004658,14.3753469414197,14.5385924066867,45557.1613449577,0.0,1.0
2012-12-18,60.87,61.289,59.79,60.62,22900,14.8309723444783,14.9330616727572,14.5678304004658,14.7700598574384,93987.2968287861,0.0,1.0
2012-12-19,59.75,62.0,59.328,61.61,27900,14.5580844025395,15.1062967858987,14.4552641244161,15.0112733061164,114508.540677866,0.0,1.0
2012-12-20,59.7301,60.31,58.9415,60.31,13800,14.5532357685711,14.6945283735089,14.3610934194524,14.6945283735089,56638.6330234607,0.0,1.0
2012-12-21,58.9085,59.128,56.0007,57.91,28200,14.3530529711631,14.4065341347841,13.6445676519045,14.1097684979257,115739.815308811,0.0,1.0
2012-12-24,58.5,58.6,58.0,58.05,11400,14.2535219673399,14.2778869621559,14.1316969932601,14.143879490668,46788.4359759023,0.0,1.0
2012-12-26,58.0,58.84,57.0,58.84,14800,14.1316969932601,14.3363629497142,13.8880470451004,14.3363629497142,60742.8817932766,0.0,1.0
2012-12-27,57.45,57.99,55.63,57.99,19300,13.9976895217722,14.1292604937785,13.5542466161217,14.1292604937785,79212.001257449,0.0,1.0
2012-12-28,56.2,57.17,55.73,55.81,13700,13.6931270865727,13.9294675362875,13.5786116109376,13.5981036067904,56228.208146479,0.0,1.0
2012-12-31,57.969,57.969,55.04,55.04,21000,14.1241438448671,14.1241438448671,13.4104931467075,13.4104931467075,86189.224166136,0.0,1.0
2013-01-02,61.67,61.67,60.28,60.5,30800,15.025892303006,15.025892303006,14.6872188750641,14.7408218636592,126410.862110333,0.0,1.0
2013-01-03,61.66,62.45,60.53,61.88,23900,15.0234558035244,15.2159392625705,14.748131362104,15.0770587921195,98091.5455986023,0.0,1.0
2013-01-04,62.55,63.0,62.1199,62.1199,9500,15.2403042573865,15.3499467340583,15.135510414683,15.135510414683,38990.3633132519,0.0,1.0
2013-01-07,63.39,63.42,62.24,62.53,11500,15.4449702138406,15.4522797122854,15.164772773457,15.2354312584233,47198.860852884,0.0,1.0
2013-01-08,64.0099,64.01,62.65,63.3,30600,15.5960088167048,15.5960331816996,15.2646692522025,15.4230417185062,125590.012356369,0.0,1.0
2013-01-09,65.834,65.86,64.27,64.79,20200,16.0404506871428,16.046785585795,15.6593821682211,15.7860801412641,82905.8251502831,0.0,1.0
2013-01-10,65.9001,69.14,64.65,69.14,34100,16.0565559487162,16.8459574157586,15.7519691485218,16.8459574157586,139954.883050725,0.0,1.0
2013-01-11,64.92,65.85,64.477,65.85,13500,15.8177546345249,16.0443490863134,15.7098177074902,16.0443490863134,55407.3583925159,0.0,1.0
2013-01-14,65.06,65.48,64.3,64.3,7500,15.8518656272672,15.9541986054943,15.6666916666659,15.6666916666659,30781.86577362,0.0,1.0
2013-01-15,65.9,66.0,64.218,65.11,114600,16.0565315837213,16.0808965785373,15.6467123709168,15.8640481246752,470346.909020914,0.0,1.0
2013-01-16,64.469,66.5,64.3,65.91,59600,15.7078685079049,16.2027215526171,15.6666916666659,16.0589680832029,244613.226681033,0.0,1.0
2013-01-17,64.34,65.0,63.51,65.0,78400,15.6764376645923,15.8372466303777,15.4742082076198,15.8372466303777,321773.103553574,0.0,1.0
2013-01-18,64.55,64.99,63.62,64.99,25500,15.7276041537058,15.8348101308961,15.5010097019173,15.8348101308961,104658.343630308,0.0,1.0
2013-01-22,64.98,64.98,63.742,64.61,22700,15.8323736314145,15.8323736314145,15.5307349955928,15.7422231505954,93166.4470748229,0.0,1.0
2013-01-23,64.081,65.65,64.072,65.31,11000,15.6133323280189,15.9956190966814,15.6111394784855,15.9127781143071,45146.736467976,0.0,1.0
2013-01-24,64.24,65.61,63.8,64.08,17500,15.6520726697763,15.985873098755,15.5448666925861,15.6130886780708,71824.35347178,0.0,1.0
2013-01-25,65.48,65.6634,64.32,64.64,13200,15.9541986054943,15.9988840059868,15.6715646656291,15.7495326490402,54176.0837615711,0.0,1.0
2013-01-28,65.26,66.26,64.985,65.89,18900,15.9005956168992,16.1442455650588,15.8335918811553,16.0540950842397,77570.3017495221,0.0,1.0
2013-01-29,65.56,65.712,64.2252,64.8,16500,15.9736906013471,16.0107253934673,15.6484666505435,15.7885166407457,67720.1047019638,0.0,1.0
2013-01-30,64.5,65.95,64.5,65.48,11200,15.7154216562978,16.0687140811293,15.7154216562978,15.9541986054943,45967.5862219392,0.0,1.0
2013-01-31,65.2,65.758,64.18,64.18,8100,15.8859766200096,16.0219332910827,15.6374536728867,15.6374536728867,33244.4150355095,0.0,1.0
2013-02-01,66.94,67.66,66.0,66.0,17300,16.3099275298074,16.4853554924823,16.0808965785373,16.0808965785373,71003.5037178167,0.0,1.0
2013-02-04,65.1927,66.849,64.801,66.61,11700,15.884197975388,16.2877553845249,15.7887602906939,16.2295230469147,48019.7106068472,0.0,1.0
2013-02-05,66.5,66.684,65.7101,66.0,13300,16.2027215526171,16.2475531430785,16.0102624585658,16.0808965785373,54586.5086385529,0.0,1.0
2013-02-06,65.95,67.158,65.43,66.84,11600,16.0687140811293,16.3630432185062,15.9420161080863,16.2855625349914,47609.2857298656,0.0,1.0
2013-02-07,64.6,66.0895,63.83,65.71,17200,15.7397866511138,16.1027032488976,15.5521761910309,16.010238093571,70593.0788408351,0.0,1.0
2013-02-08,65.94,66.07,63.33,63.42,13600,16.0662775816477,16.0979520749085,15.430351216951,15.4522797122854,55817.7832694976,0.0,1.0
2013-02-11,65.36,66.8,65.231,66.65,9500,15.9249606117151,16.275816537065,15.8935297684025,16.2392690448411,38990.363313252,0.0,1.0
2013-02-12,64.82,65.461,64.79,65.21,12300,15.7933896397089,15.9495692564793,15.7860801412641,15.8884131194912,50482.2598687368,0.0,1.0
2013-02-13,65.56,65.822,64.8,64.8,6300,15.9736906013471,16.0375268877649,15.7885166407457,15.7885166407457,25856.7672498407,0.0,1.0
2013-02-14,65.3,65.656,64.279,65.53,6400,15.9103416148255,15.9970809963704,15.6615750177545,15.9663811029023,26267.1921268225,0.0,1.0
2013-02-15,65.122,65.16,64.561,65.16,9700,15.8669719240531,15.8762306220832,15.7302843031356,15.8762306220832,39811.2130672152,0.0,1.0
2013-02-19,65.38,65.517,64.5,64.88,12600,15.9298336106783,15.9632136535762,15.7154216562978,15.8080086365985,51713.5344996816,0.0,1.0
2013-02-20,64.122,66.07,64.122,65.46,10400,15.6233219758935,16.0979520749085,15.6233219758935,15.9493256065311,42684.1872060863,0.0,1.0
2013-02-21,63.35,64.21,62.55,63.61,18000,15.4352242159142,15.6447631713315,15.2403042573865,15.4985732024357,73876.477856688,0.0,1.0
2013-02-22,65.3,65.3,63.83,63.83,10700,15.9103416148255,15.9103416148255,15.5521761910309,15.5521761910309,43915.4618370313,0.0,1.0
2013-02-25,63.69,66.22,63.69,65.52,17500,15.5180651982885,16.1344995671324,15.5180651982885,15.9639446034207,71824.3534717799,0.0,1.0
2013-02-26,63.748,64.45,63.08,64.01,9600,15.5321968952818,15.7032391588898,15.3694387299111,15.5960331816996,39400.7881902335,0.0,1.0
2013-02-27,65.82,66.45,63.43,63.43,10100,16.0370395878686,16.1905390552092,15.454716211767,15.454716211767,41452.9125751415,0.0,1.0
2013-02-28,66.945,67.6862,66.7,67.429,16700,16.3111457795482,16.4917391211241,16.2514515422491,16.4290723544575,68540.954455927,0.0,1.0
2013-03-01,68.56,68.56,65.84,65.92,19300,16.704640445826,16.704640445826,16.0419125868318,16.0614045826845,79212.0012574488,0.0,1.0
2013-03-04,70.36,70.36,67.702,68.53,32100,17.1432103525134,17.1432103525134,16.495588790305,16.6973309473812,131746.385511094,0.0,1.0
2013-03-05,71.96,72.409,70.8,71.28,27600,17.5330502695689,17.6424490962925,17.2504163297037,17.3673683048203,113277.266046921,0.0,1.0
2013-03-06,72.89,73.25,72.218,73.06,29500,17.7596447213573,17.8473587026948,17.5959119561941,17.8010652125445,121075.338709572,0.0,1.0
2013-03-07,73.31,73.93,72.48,73.93,14800,17.8619776995844,18.0130406674434,17.6597482426119,18.0130406674434,60742.8817932767,0.0,1.0
2013-03-08,74.36,74.45,72.91,74.04,19000,18.117810145152,18.1397386404864,17.7645177203205,18.0398421617409,77980.7266265041,0.0,1.0
2013-03-11,74.56,74.652,73.79,74.57,31000,18.166540134784,18.1889559300147,17.978929674701,18.1689766342656,127231.711864296,0.0,1.0
2013-03-12,75.31,75.4,74.041,74.23,15900,18.3492775959037,18.3712060912381,18.0400858116891,18.0861356518913,65257.5554400743,0.0,1.0
2013-03-13,74.7,75.18,73.98,74.9,12700,18.2006511275263,18.317603102643,18.0252231648514,18.2493811171582,52123.9593766632,0.0,1.0
2013-03-14,75.4799,75.6299,74.655,75.0,10900,18.390673722096,18.42722121432,18.1896868798591,18.2737461119742,44736.3115909944,0.0,1.0
2013-03-15,74.2627,75.45,74.1201,75.45,12500,18.0941030051961,18.3833885886461,18.0593585225885,18.3833885886461,51303.1096226999,0.0,1.0
2013-03-18,73.4799,74.2499,72.23,74.15,26900,17.9033738257767,18.0909842858597,17.598835755572,18.0666436560385,110404.29190805,0.0,1.0
2013-03-19,73.036,74.626,72.38,74.12,14600,17.7952176137886,18.1826210313625,17.6353832477959,18.0593341575937,59922.0320393137,0.0,1.0
2013-03-20,74.63,75.095,73.68,74.42,8600,18.1835956311551,18.2968928570494,17.9521281804035,18.1324291420416,35296.5394204176,0.0,1.0
2013-03-21,73.7,74.34,73.25,74.21,15200,17.9570011793667,18.1129371461888,17.8473587026948,18.0812626529281,62384.581301203,0.0,1.0
2013-03-22,74.5802,74.6,73.81,73.81,10100,18.1714618637368,18.1762861327103,17.9838026736642,17.9838026736642,41452.9125751415,0.0,1.0
2013-03-25,74.05,75.48,72.84,75.39,19800,18.0422786612225,18.3906980870908,17.7474622239494,18.3687695917565,81264.1256423569,0.0,1.0
2013-03-26,74.01,74.66,73.51,74.66,8000,18.0325326632962,18.1909051295999,17.9107076892163,18.1909051295999,32833.9901585279,0.0,1.0
2013-03-27,75.9,75.9,72.901,73.73,16500,18.4930310653179,18.4930310653179,17.7623248707871,17.9643106778115,67720.104701964,0.0,1.0
2013-03-28,78.46,78.6,76.25,76.25,32100,19.1167749326066,19.150885925349,18.5783085471738,18.5783085471738,131746.385511094,0.0,1.0
2013-04-01,77.73,79.789,77.282,79.06,38300,18.9389104704501,19.4405857137108,18.8297552936745,19.2629649015024,157192.727883952,0.0,1.0
2013-04-02,80.36,81.17,78.6,78.6,38200,19.57970983411,19.7770662921193,19.150885925349,19.150885925349,156782.303006971,0.0,1.0
2013-04-03,77.94,81.38,76.8,81.38,52200,18.9900769595636,19.8282327812328,18.7123160186616,19.8282327812328,214241.785784395,0.0,1.0
2013-04-04,78.54,79.6899,77.02,78.21,21600,19.1362669284594,19.4164400038482,18.7659190072567,19.0558624455667,88651.7734280255,0.0,1.0
2013-04-05,78.41,78.42,75.6101,77.03,38300,19.1045924351986,19.1070289346802,18.4223969453464,18.7683555067383,157192.727883953,0.0,1.0
2013-04-08,78.25,78.88,76.71,78.88,7800,19.0656084434931,19.2191079108337,18.6903875233272,19.2191079108337,32013.1404045648,0.0,1.0
2013-04-09,79.15,80.2499,78.615,78.66,14500,19.2848933968368,19.5528839748176,19.1545406745714,19.1655049222386,59511.6071623319,0.0,1.0
2013-04-10,83.346,83.4399,79.96,79.96,32300,20.3072485793147,20.3301273094469,19.4822498548461,19.4822498548461,132567.235265057,0.0,1.0
2013-04-11,85.9799,86.58,83.8,83.8,51800,20.9489981777724,21.095212511663,20.4178656557792,20.4178656557792,212600.086276469,0.0,1.0
2013-04-12,87.65,87.7799,84.25,85.29,43500,21.3559179561939,21.3875680844598,20.527508132451,20.7809040785371,178534.821486996,0.0,1.0
2013-04-15,82.78,88.6293,80.801,87.74,88800,20.1693427086563,21.5945243504266,19.6871594612484,21.3778464515282,364457.290759661,0.0,1.0
2013-04-16,86.1,86.1,83.0501,85.37,41800,20.9782605365464,20.9782605365464,20.2351525596543,20.8003960743898,171557.598578309,0.0,1.0
2013-04-17,85.62,86.33,82.0,86.33,53800,20.8613085614298,21.0343000246231,19.9792957490918,21.0343000246231,220808.5838161,0.0,1.0
2013-04-18,82.65,86.04,81.4,86.0,60800,20.1376682153956,20.9636415396568,19.833105780196,20.9538955417304,249538.325204812,0.0,1.0
2013-04-19,90.37,90.649,82.254,86.0,75400,22.0186458151881,22.0866241507247,20.0411828359244,20.9538955417304,309460.357244126,0.0,1.0
2013-04-22,92.35,94.0,90.82,92.25,94400,22.5010727125442,22.9030951270077,22.12828829186,22.4767077177283,387441.083870631,0.0,1.0
2013-04-23,92.99,96.87,92.0,95.07,82400,22.6570086793664,23.6023704782259,22.4157952306884,23.1638005715385,338190.098632838,0.0,1.0
2013-04-24,87.65,92.99,87.65,92.99,116400,21.3559179561939,22.6570086793664,21.3559179561939,22.6570086793664,477734.556806581,0.0,1.0
2013-04-25,91.31,91.45,88.792,90.16,64900,22.2476767664582,22.2817877592006,21.6341661969922,21.9674793260746,266365.745161058,0.0,1.0
2013-04-26,91.24,92.819,90.15,91.48,42600,22.230621270087,22.6153445382311,21.965042826593,22.2890972576453,174840.997594162,0.0,1.0
2013-04-29,91.487,92.99,91.191,92.42,38800,22.2908028072825,22.6570086793664,22.2186824226272,22.5181282089154,159244.85226886,0.0,1.0
2013-04-30,90.306,91.71,88.501,91.71,35000,22.0030522185059,22.3451367457221,21.5632640620777,22.3451367457221,143648.70694356,0.0,1.0
2013-05-01,88.86,91.85,88.63,89.51,19900,21.650734393467,22.3792477384644,21.5946949053903,21.8091068597708,81674.5505193385,0.0,1.0
2013-05-02,92.11,92.8999,89.8901,90.22,34600,22.4425967249859,22.6350558190372,21.9017182050663,21.9820983229642,142007.007435634,0.0,1.0
2013-05-03,94.838,97.2993,93.88,93.88,36300,23.1072737835655,23.7069694009708,22.8738571332285,22.8738571332285,148984.23034432,0.0,1.0
2013-05-06,94.14,96.829,93.05,96.21,89600,22.93720611975,23.5923808303513,22.671627676256,23.4415615124405,367740.689775514,0.0,1.0
2013-05-07,92.6686,95.41,92.28,95.1,36900,22.5786995860279,23.2466415539128,22.4840172161731,23.1711100699833,151446.77960621,0.0,1.0
2013-05-08,92.93,94.219,90.07,93.36,127900,22.6423896824768,22.9564544656546,21.9455508307402,22.7471591601855,524933.417659467,0.0,1.0
2013-05-09,92.65,94.0,92.5001,93.62,43900,22.5741676969921,22.9030951270077,22.537644569763,22.810508146707,180176.520994923,0.0,1.0
2013-05-10,98.05,98.57,93.0,93.16,51600,23.8898774170543,24.0165753900973,22.659445178848,22.6984291705536,211779.236522505,0.0,1.0
2013-05-13,101.93,102.2499,98.4328,99.09,77800,24.8352392159138,24.91318283433,23.9831466172098,24.1432733631403,319310.554291684,0.0,1.0
2013-05-14,105.64,105.78,102.6499,102.98,102600,25.7391805235861,25.7732915163284,25.0106428135939,25.0910716614814,421095.923783121,0.0,1.0
2013-05-15,102.87,107.04,101.38,105.96,77100,25.0642701671838,26.0802904510096,24.7012317444259,25.8171485069972,316437.580152814,0.0,1.0
2013-05-16,98.3,103.99,97.72,103.51,87000,23.9507899040942,25.3371581091226,23.8094729341616,25.220206134006,357069.642973992,0.0,1.0
2013-05-17,100.18,100.97,98.0036,100.71,42700,24.4088518066344,24.6013352656805,23.8785720594597,24.537986279159,175251.422471143,0.0,1.0
2013-05-20,98.21,101.629,97.39,100.08,62500,23.9288614087598,24.7619005815177,23.7290684512689,24.3844868118184,256515.5481135,0.0,1.0
2013-05-21,99.55,100.7,97.5,98.88,36000,24.2553523392938,24.5355497796774,23.7558699455665,24.0921068740268,147752.955713376,0.0,1.0
2013-05-22,99.23,105.0,97.62,100.75,77000,24.1773843558827,25.5832445567639,23.7851079393456,24.5477322770854,316027.155275831,0.0,1.0
2013-05-23,99.93,101.0,93.18,97.0,127700,24.3479393195944,24.6086447641253,22.7033021695168,23.6340449714866,524112.567905504,0.0,1.0
2013-05-24,99.019,99.34,96.7506,98.68,38900,24.125974216821,24.2041858501802,23.5732786744156,24.0433768843949,159655.277145842,0.0,1.0
2013-05-28,101.64,103.6385,99.861,102.61,49700,24.7645807309475,25.2515151523445,24.3311274731714,25.0009211806623,203981.163859855,0.0,1.0
2013-05-29,99.4,100.81,96.48,100.01,29500,24.2188048470698,24.5623512739749,23.5073469984436,24.3674313154472,121075.338709572,0.0,1.0
2013-05-30,101.75,102.4999,99.6,99.6,25800,24.791382225245,24.9740953213699,24.2675348367018,24.2675348367018,105889.618261253,0.0,1.0
2013-05-31,97.56,101.6869,97.56,100.91,27700,23.7704889424561,24.7760079135161,23.7704889424561,24.5867162687909,113687.690923903,0.0,1.0
2013-06-03,95.172,97.51,89.11,97.51,177700,23.1886528662508,23.7583064450481,21.711646880507,23.7583064450481,729325.006396302,0.0,1.0
2013-06-04,91.7,95.98,90.8,95.43,137500,22.3427002462405,23.3855220243638,22.1234152928968,23.251514552876,564334.205849699,0.0,1.0
2013-06-05,87.47,93.88,86.3007,89.51,116100,21.3120609655251,22.8738571332285,21.027161081142,21.8091068597708,476503.282175638,0.0,1.0
2013-06-06,92.93,92.93,85.94,85.94,90700,22.6423896824768,22.6423896824768,20.9392765448409,20.9392765448409,372255.363422312,0.0,1.0
2013-06-07,96.861,97.0,94.69,94.69,57900,23.6001776286925,23.6340449714866,23.0712135912378,23.0712135912378,237636.003772346,0.0,1.0
2013-06-10,95.77,98.466,94.647,98.38,32600,23.3343555352503,23.9912357954887,23.060736643467,23.970281899947,133798.509896001,0.0,1.0
2013-06-11,95.72,97.67,92.75,93.58,31100,23.3221730378423,23.7972904367536,22.5985326918081,22.8007621487806,127642.136741277,0.0,1.0
2013-06-12,91.9,97.499,91.84,96.66,69100,22.3914302358724,23.7556262956183,22.3768112389828,23.5512039891124,283603.589994285,0.0,1.0
2013-06-13,94.15,94.88,89.611,91.13,28200,22.9396426192316,23.1175070813882,21.833715504535,22.2038197757895,115739.815308811,0.0,1.0
2013-06-14,93.25,95.0,92.5,95.0,21100,22.7203576658879,23.1467450751673,22.5376202047682,23.1467450751673,86599.6490431177,0.0,1.0
2013-06-17,91.63,95.0,90.67,94.02,27200,22.3256447498693,23.1467450751673,22.091740799636,22.9079681259709,111635.566538995,0.0,1.0
2013-06-18,94.19,94.47,90.831,91.29,22200,22.949388617158,23.0176106026427,22.1309684412897,22.242803767495,91114.3226899152,0.0,1.0
2013-06-19,90.271,95.0,90.271,95.0,22800,21.9945244703203,23.1467450751673,21.9945244703203,23.1467450751673,93576.8719518048,0.0,1.0
2013-06-20,84.1601,88.01,83.46,88.01,118400,20.5056040021115,21.4436319375313,20.3350246734049,21.4436319375313,485943.054346213,0.0,1.0
2013-06-21,85.09,87.404,82.2,84.51,45600,20.7321740889051,21.2959800689466,20.0280257387237,20.5908571189725,187153.74390361,0.0,1.0
2013-06-24,84.85,86.4299,81.0001,83.71,78700,20.6736981013468,21.0586406544443,19.735670165927,20.3959371604448,323004.378184519,0.0,1.0
2013-06-25,85.36,87.0,84.16,86.22,19000,20.7979595749083,21.1975454898901,20.5055796371167,21.0074985303256,77980.7266265037,0.0,1.0
2013-06-26,90.23,90.97,86.959,87.0,33700,21.9845348224458,22.1648357840839,21.1875558420155,21.1975454898901,138313.183542799,0.0,1.0
2013-06-27,91.8,92.499,90.361,92.3,35700,22.3670652410564,22.53737655482,22.0164529656547,22.4888902151363,146521.681082431,0.0,1.0
2013-06-28,90.65,92.963,90.65,92.0,18200,22.0868678006728,22.6504301307661,22.0868678006728,22.4157952306884,74697.3276106512,0.0,1.0
2013-07-01,95.89,99.5,94.8,94.8,49800,23.3635935290294,24.2431698418858,23.0980150855354,23.0980150855354,204391.588736837,0.0,1.0
2013-07-02,96.18,97.17,95.461,96.73,20800,23.4342520139957,23.6754654626738,23.2590677012689,23.5682594854835,85368.3744121728,0.0,1.0
2013-07-03,96.1552,96.6,94.0,94.0,6000,23.4282094952814,23.5365849922228,22.9030951270077,22.9030951270077,24625.4926188959,0.0,1.0
2013-07-05,99.6,99.6,96.9,97.01,24800,24.2675348367018,24.2675348367018,23.6096799766707,23.6364814709682,101785.369491437,0.0,1.0
2013-07-08,99.019,101.75,98.38,101.56,42400,24.125974216821,24.791382225245,23.970281899947,24.7450887350947,174020.147840198,0.0,1.0
2013-07-09,100.234,100.64,98.5,100.64,15800,24.422008903835,24.5209307827878,23.9995198937261,24.5209307827878,64847.1305630927,0.0,1.0
2013-07-10,102.57,102.849,99.68,100.53,51400,24.9911751827359,25.0591535182725,24.2870268325545,24.4941292884902,210958.386768542,0.0,1.0
2013-07-11,106.68,106.86,105.03,105.9,54100,25.9925764696721,26.0364334603409,25.5905540552087,25.8025295101076,222039.858447046,0.0,1.0
2013-07-12,111.9201,112.98,106.913,107.35,67000,27.2693265630235,27.527571143078,26.0493469075933,26.1558219349391,274984.667577672,0.0,1.0
2013-07-15,112.2,113.22,110.23,113.22,72200,27.3375241835134,27.5860471306363,26.8575337856389,27.5860471306363,296326.761180715,0.0,1.0
2013-07-16,109.451,112.84,108.65,112.84,39100,26.6677304760225,27.4934601503356,26.4725668675466,27.4934601503356,160476.126899806,0.0,1.0
2013-07-17,110.9,111.51,110.442,110.98,37100,27.0207792509059,27.1694057192833,26.9091875746487,27.0402712467586,152267.629360173,0.0,1.0
2013-07-18,110.731,111.985,110.0,111.47,26700,26.9796024096669,27.2851394446591,26.8014942975622,27.1596597213569,109583.442154087,0.0,1.0
2013-07-19,114.38,114.742,108.89,110.0,36300,27.8686810705015,27.9568823517353,26.531042855105,26.8014942975622,148984.230344321,0.0,1.0
2013-07-22,115.33,116.168,113.62,115.28,40200,28.1001485212531,28.3043271778109,27.6835071099001,28.0879660238452,164990.800546603,0.0,1.0
2013-07-23,110.87,116.69,110.72,116.69,65700,27.0134697524611,28.4315124507503,26.9769222602371,28.4315124507503,269649.144176911,0.0,1.0
2013-07-24,111.4,113.109,110.38,112.81,25700,27.1426042249857,27.5590019863905,26.8940812778628,27.4861506518908,105479.193384271,0.0,1.0
2013-07-25,114.9699,114.9699,109.05,112.9,31200,28.0124101749209,28.0124101749209,26.5700268468105,27.5080791472252,128052.561618259,0.0,1.0
2013-07-26,115.75,115.75,112.541,114.58,19600,28.2024814994802,28.2024814994802,27.4206088158359,27.9174110601334,80443.2758883935,0.0,1.0
2013-07-29,113.464,115.93,112.85,115.93,13500,27.6454977179872,28.2463384901489,27.4958966498172,28.2463384901489,55407.358392516,0.0,1.0
2013-07-30,116.5,116.59,114.2,114.2,20300,28.3852189605999,28.4071474559343,27.8248240798327,27.8248240798327,83316.2500272648,0.0,1.0
2013-07-31,117.89,119.4,117.0,117.81,40700,28.7238923885419,29.0918038102629,28.5070439346798,28.7044003926891,167042.924931511,0.0,1.0
2013-08-01,120.51,120.989,118.935,120.68,34200,29.3622552527202,29.4789635778886,28.9785065843687,29.4036757439073,140365.307927707,0.0,1.0
2013-08-02,121.13,121.54,120.0,120.51,28200,29.5133182205792,29.6132146993246,29.2379937791587,29.3622552527202,115739.815308811,0.0,1.0
2013-08-05,120.83,122.0,119.92,121.12,26300,29.4402232361313,29.7252936754781,29.218501783306,29.5108817210976,107941.742646161,0.0,1.0
2013-08-06,115.26,120.29,115.085,120.29,38200,28.083093024882,29.308652264125,28.040454283954,29.308652264125,156782.303006971,0.0,1.0
2013-08-07,115.74,116.2808,107.31,112.53,121500,28.2000449999986,28.3318108919633,26.1460759370127,27.4179286664061,498666.225532644,0.0,1.0
2013-08-08,114.91,118.47,114.1,118.47,48800,27.9978155430261,28.8652093584745,27.8004590850168,28.8652093584745,200287.339967021,0.0,1.0
2013-08-09,114.45,115.711,113.4101,114.14,17300,27.8857365668726,28.192979151502,27.6323649857814,27.8102050829432,71003.5037178169,0.0,1.0
2013-08-12,112.25,112.768,111.1143,112.49,42100,27.3497066809214,27.4759173540681,27.0729934347965,27.4081826684797,172788.873209253,0.0,1.0
2013-08-13,112.26,113.36,110.33,112.3,21700,27.352143180403,27.6201581233786,26.8818987804549,27.3618891783294,89062.1983050071,0.0,1.0
2013-08-14,112.06,114.12,111.69,111.69,20500,27.3034131907711,27.80533208398,27.213262709952,27.213262709952,84137.0997812278,0.0,1.0
2013-08-15,107.03,110.02,105.978,110.0,52200,26.077853951528,26.8063672965254,25.821534206064,26.8014942975622,214241.785784395,0.0,1.0
2013-08-16,106.48,107.822,105.26,105.91,32300,25.9438464800402,26.2708247104704,25.6465935432854,25.8049660095892,132567.235265057,0.0,1.0
2013-08-19,104.51,107.33,104.51,105.28,39400,25.4638560821657,26.1509489359759,25.4638560821657,25.6514665422486,161707.40153075,0.0,1.0
2013-08-20,107.46,108.69,104.44,104.44,19300,26.1826234292366,26.482312865473,25.4468005857945,25.4468005857945,79212.0012574489,0.0,1.0
2013-08-21,109.01,111.88,106.96,106.96,18400,26.5602808488841,27.2595562001023,26.0607984551568,26.0607984551568,75518.1773646144,0.0,1.0
2013-08-22,111.68,112.9,110.155,110.24,20200,27.2108262104704,27.5080791472252,26.8392600395269,26.8599702851205,82905.8251502831,0.0,1.0
2013-08-23,111.66,113.11,110.36,113.11,19100,27.2059532115072,27.5592456363387,26.8892082788997,27.5592456363387,78391.1515034855,0.0,1.0
2013-08-26,116.299,117.84,112.701,114.58,42900,28.3362453210199,28.7117098911339,27.4595928075414,27.9174110601334,176072.272225106,0.0,1.0
2013-08-27,109.33,113.8,108.921,113.38,28500,26.6382488322952,27.7273641005689,26.5385960034979,27.6250311223418,116971.089939756,0.0,1.0
2013-08-28,111.5,112.0,108.0,109.04,33000,27.1669692198017,27.2887941938815,26.3141944012429,26.5675903473289,135440.209403928,0.0,1.0
2013-08-29,114.39,115.94,112.0,112.0,21800,27.8711175699831,28.2487749896305,27.2887941938815,27.2887941938815,89472.6231819886,0.0,1.0
2013-08-30,112.33,115.17,111.315,115.17,12900,27.3691986767742,28.0611645295476,27.1218939793921,28.0611645295476,52944.8091306263,0.0,1.0
2013-09-03,116.59,117.24,114.34,114.34,84900,28.4071474559343,28.5655199222381,27.8589350725751,27.8589350725751,348450.720557378,0.0,1.0
2013-09-04,121.068,121.3207,115.65,117.36,54300,29.4982119237933,29.5597822656932,28.1781165046642,28.5947579160172,222860.708201008,0.0,1.0
2013-09-05,121.774,123.02,121.0,122.25,63100,29.670228787194,29.9738166226009,29.4816437273184,29.786206162518,258978.097375389,0.0,1.0
2013-09-06,121.19,123.15,117.0301,123.1,20700,29.5279372174687,30.0054911158617,28.5143777981194,29.9933086184537,84957.9495351912,0.0,1.0
2013-09-09,125.87,126.2,122.6,122.66,47100,30.6682189748559,30.7486234577486,29.8714836443738,29.8861026412634,193310.117058334,0.0,1.0
2013-09-10,127.0,128.7,125.3148,128.66,53400,30.9435434162763,31.3577483281477,30.5329445236377,31.3480023302214,219166.884308174,0.0,1.0
2013-09-11,126.8,127.32,123.54,127.32,34200,30.8948134266444,31.0215113996874,30.1005145956439,31.0215113996874,140365.307927707,0.0,1.0
2013-09-12,126.24,128.2285,125.55,126.68,33300,30.758369455675,31.2428673775905,30.5902509914448,30.8655754328652,136671.484034873,0.0,1.0
2013-09-13,128.56,128.57,125.605,126.99,13100,31.3236373354054,31.326073834887,30.6036517385936,30.9411069167947,53765.6588845895,0.0,1.0
2013-09-16,128.86,131.95,128.16,131.26,55800,31.3967323198533,32.1496106596666,31.2261773561415,31.9814921954365,229017.081355733,0.0,1.0
2013-09-17,129.74,130.4499,128.21,129.72,21000,31.6111442742338,31.7841113724323,31.2383598535495,31.6062712752706,86189.2241661359,0.0,1.0
2013-09-18,133.33,134.02,129.5,130.94,43900,32.485847588127,32.6539660523571,31.5526682866755,31.9035242120254,180176.520994922,0.0,1.0
2013-09-19,133.1463,135.0,131.134,134.74,39100,32.44108909265,32.8927430015536,31.9507923019683,32.8293940150321,160476.126899806,0.0,1.0
2013-09-20,131.9,134.23,131.37,133.86,27000,32.1374281622587,32.7051325414706,32.008293689734,32.6149820606516,110814.716785032,0.0,1.0
2013-09-23,128.3,130.82,126.62,130.47,51700,31.2602883488839,31.8742862182462,30.8509564359757,31.7890087363903,212189.661399487,0.0,1.0
2013-09-24,129.02,130.24,126.85,128.35,36400,31.4357163115588,31.7329692483136,30.9069959240524,31.2724708462919,149394.655221302,0.0,1.0
2013-09-25,127.38,129.38,127.081,129.26,12000,31.036130396577,31.5234302928963,30.9632790620773,31.4941922991172,49250.985237792,0.0,1.0
2013-09-26,131.7,132.6,127.74,127.74,24900,32.0886981726267,32.3079831259704,31.1238443779145,31.1238443779145,102195.794368418,0.0,1.0
2013-09-27,132.62,133.71,128.736,130.11,27000,32.3128561249336,32.5784345684276,31.3665197262815,31.7012947550529,110814.716785032,0.0,1.0
2013-09-30,130.37,132.64,128.5,128.83,31300,31.7646437415744,32.3177291238968,31.3090183385158,31.3894228214085,128462.986495241,0.0,1.0
2013-10-01,136.0,136.0,131.7,131.7,42600,33.1363929497132,33.1363929497132,32.0886981726267,32.0886981726267,174840.997594162,0.0,1.0
2013-10-02,135.43,136.16,134.011,134.89,25400,32.9975124792622,33.1753769414188,32.6517732028237,32.865941507256,104247.918753326,0.0,1.0
2013-10-03,131.61,135.85,128.371,135.44,55800,32.0667696772923,33.0998454574893,31.2775874952032,32.9999489787438,229017.081355733,0.0,1.0
2013-10-04,134.482,135.2699,131.84,131.84,47400,32.7665323284069,32.9585041225619,32.1228091653691,32.1228091653691,194541.391689278,0.0,1.0
2013-10-07,128.686,132.6599,128.65,132.08,44300,31.3543372288735,32.3225777578652,31.3455658307398,32.1812851529274,181818.220502849,0.0,1.0
2013-10-08,117.505,128.85,117.32,128.5,139900,28.6300871585004,31.3942958203717,28.5850119180909,31.3090183385158,574184.402897258,0.0,1.0
2013-10-09,112.1,117.0,108.08,116.96,223000,27.3131591886975,28.5070439346798,26.3336863970956,28.4972979367534,915247.475668965,0.0,1.0
2013-10-10,120.79,120.85,116.5,116.93,190700,29.4304772382049,29.4450962350944,28.3852189605999,28.4899884383086,782680.24040391,0.0,1.0
2013-10-11,119.65,122.0,118.021,122.0,74100,29.1527162973029,29.7252936754781,28.7558105317508,29.7252936754781,304124.833843365,0.0,1.0
2013-10-14,121.55,121.99,115.74,116.79,60500,29.6156511988062,29.7228571759965,28.2000449999986,28.4558774455662,248307.050573868,0.0,1.0
2013-10-15,119.25,122.9,119.0,121.3,54400,29.055256318039,29.9445786288217,28.9943438309991,29.5547387117663,223271.13307799,0.0,1.0
2013-10-16,126.2,126.32,120.2,120.2,64200,30.7486234577486,30.7778614515278,29.2867237687907,29.2867237687907,263492.771022187,0.0,1.0
2013-10-17,128.95,128.95,124.5,126.0,73400,31.4186608151877,31.4186608151877,30.3344185458772,30.6998934681167,301251.859704494,0.0,1.0
2013-10-18,126.59,131.53,123.9,131.53,133500,30.8436469375309,32.0472776814396,30.1882285769814,32.0472776814396,547917.210770435,0.0,1.0
2013-10-21,122.66,127.5799,121.15,126.7,108400,29.8861026412634,31.0848360212141,29.5181912195423,30.8704484318284,444900.566648054,0.0,1.0
2013-10-22,128.04,128.066,122.53,122.53,69500,31.1969393623624,31.2032742610145,29.8544281480027,29.8544281480027,285245.289502211,0.0,1.0
2013-10-23,128.87,128.89,125.352,126.97,83700,31.3991688193349,31.4040418182981,30.5420083017092,30.9362339178315,343525.622033599,0.0,1.0
2013-10-24,132.12,132.799,130.031,130.21,69900,32.1910311508538,32.3564694656542,31.6820464091483,31.7256597498688,286886.989010138,0.0,1.0
2013-10-25,132.34,133.35,129.43,132.91,39600,32.2446341394489,32.4907205870901,31.5356127903043,32.3835146098999,162528.251284713,0.0,1.0
2013-10-28,131.565,134.0,130.63,132.36,43400,32.0558054296252,32.6490930533939,31.8279927280959,32.2495071384121,178124.396610014,0.0,1.0
2013-10-29,131.64,132.5,129.0175,132.5,21800,32.0740791757371,32.2836181311544,31.4351071866884,32.2836181311544,89472.6231819888,0.0,1.0
2013-10-30,126.411,133.4,125.64,132.48,89400,30.8000335968103,32.5029030844981,30.6121794867792,32.2787451321912,366919.84002155,0.0,1.0
2013-10-31,124.444,127.51,123.0,125.93,39200,30.3207741487803,31.0678048898378,29.9689436236377,30.6828379717455,160886.551776787,0.0,1.0
2013-11-01,124.99,126.4896,122.771,124.66,39900,30.4538070204754,30.8191844827356,29.9131477855091,30.3734025375827,163759.525915658,0.0,1.0
2013-11-04,125.06,126.99,124.47,126.81,31400,30.4708625168466,30.9411069167947,30.3271090474324,30.897249926126,128873.411372222,0.0,1.0
2013-11-05,126.97,127.073,123.828,125.0,36700,30.9362339178315,30.961329862492,30.1706857807139,30.456243519957,150625.929852247,0.0,1.0
2013-11-06,119.21,128.15,119.002,128.15,66400,29.0455103201126,31.2237408566599,28.9948311308954,31.2237408566599,272522.118315782,0.0,1.0
2013-11-07,115.28,122.6,114.601,119.7,113500,28.0879660238452,29.8714836443738,27.9225277090448,29.1648987947108,465832.235374115,0.0,1.0
2013-11-08,122.21,123.49,116.0,116.08,107200,29.7764601645916,30.0883320982359,28.2633939865201,28.2828859823729,439975.468124274,0.0,1.0
2013-11-11,124.2,125.059,121.795,124.19,48400,30.2613235614293,30.4706188668984,29.6753454361053,30.2588870619477,198645.640459094,0.0,1.0
2013-11-12,124.77,125.0,121.61,123.99,21500,30.4002040318803,30.456243519957,29.6302701956958,30.2101570723158,88241.3485510439,0.0,1.0
2013-11-13,126.74,126.98,121.9133,123.11,19100,30.8801944297548,30.9386704173131,29.7041692249726,29.9957451179353,78391.1515034856,0.0,1.0
2013-11-14,128.811,129.94,127.075,127.67,72400,31.3847934723935,31.6598742638657,30.9618171623883,31.1067888815433,297147.610934678,0.0,1.0
2013-11-15,132.23,132.46,128.89,129.99,57100,32.2178326451513,32.2738721332281,31.4040418182981,31.6720567612737,234352.604756494,0.0,1.0
2013-11-18,128.93,134.5,127.45,132.5,45000,31.4137878162245,32.7709180274738,31.0531858929482,32.2836181311544,184691.19464172,0.0,1.0
2013-11-19,128.56,130.209,126.01,128.06,31100,31.3236373354054,31.7254160999207,30.7023299675983,31.2018123613256,127642.136741277,0.0,1.0
2013-11-20,130.8,133.49,128.5,130.5,45500,31.869413219283,32.5248315798325,31.3090183385158,31.7963182348351,186743.319026628,0.0,1.0
2013-11-21,134.67,135.1,132.56,132.75,52300,32.8123385186609,32.9171079963695,32.298237128044,32.3445306181944,214652.210661377,0.0,1.0
2013-11-22,142.8,143.4796,139.0,139.0,67500,34.7932125971989,34.9587971019682,33.8673427941922,33.8673427941922,277036.79196258,0.0,1.0
2013-11-25,146.03,147.489,143.19,146.26,71700,35.5802019297546,35.9356872041195,34.8882360769812,35.6362414178313,294274.636795807,0.0,1.0
2013-11-26,145.57,147.57,144.144,147.57,40900,35.4681229536011,35.9554228499205,35.1206781275255,35.9554228499205,167863.774685474,0.0,1.0
2013-11-27,146.0,147.45,145.0,147.08,53800,35.5728924313098,35.9261848561413,35.3292424831501,35.8360343753222,220808.583816101,0.0,1.0
2013-11-29,148.2,148.5,146.0,146.0,13300,36.108922317261,36.1820173017089,35.5728924313098,35.5728924313098,54586.5086385528,0.0,1.0
2013-12-02,148.74,148.74,145.52,148.46,34200,36.2404932892673,36.2404932892673,35.4559404561932,36.1722713037826,140365.307927707,0.0,1.0
2013-12-03,143.28,146.709,142.0,146.6,55700,34.9101645723155,35.745640244555,34.5982926386712,35.7190824002056,228606.656478751,0.0,1.0
2013-12-04,142.06,143.93,138.54,139.43,48900,34.6129116355608,35.0685370386193,33.7552638180388,33.9721122719009,200697.764844002,0.0,1.0
2013-12-05,142.98,144.7775,141.42,141.86,49400,34.8370695878676,35.2750303696846,34.4569756687386,34.5641816459288,202749.88922891,0.0,1.0
2013-12-06,145.33,149.6,141.48,148.99,46700,35.4096469660428,36.4500322446846,34.4715946656282,36.3014057763072,191668.417550407,0.0,1.0
2013-12-09,143.79,147.99,143.48,147.99,52900,35.034426045877,36.0577558281475,34.9588945619475,36.0577558281475,217114.759923266,0.0,1.0
2013-12-10,142.18,144.45,139.0101,144.38,70200,34.6421496293399,35.1952350116623,33.8698036586686,35.1781795152912,288118.263641083,0.0,1.0
2013-12-11,134.9,142.45,133.77,142.45,71500,32.8683780067376,34.707935115343,32.5930535653172,34.707935115343,293453.787041844,0.0,1.0
2013-12-12,136.85,138.67,133.29,133.29,51500,33.3434954056489,33.7869383112995,32.4761015902006,32.4761015902006,211368.811645524,0.0,1.0
2013-12-13,136.62,137.899,134.09,136.25,46500,33.2874559175722,33.5990842012684,32.6710215487283,33.1973054367532,190847.567796444,0.0,1.0
2013-12-16,137.29,141.37,136.76,136.76,57300,33.4507013828392,34.4447931713306,33.3215669103146,33.3215669103146,235173.454510457,0.0,1.0
2013-12-17,134.45,138.18,132.75,138.18,53500,32.7587355300658,33.6675498367013,32.3445306181944,33.6675498367013,219577.309185156,0.0,1.0
2013-12-18,140.2,141.33,133.78,135.96,58000,34.1597227319838,34.4350471734042,32.5954900647988,33.1266469517869,238046.428649328,0.0,1.0
2013-12-19,141.16,142.29,139.5,140.44,32100,34.3936266822171,34.6689511236375,33.989167768272,34.2181987195421,131746.385511093,0.0,1.0
2013-12-20,147.0,147.1,141.4,142.45,68100,35.8165423794695,35.8409073742854,34.4521026697754,34.707935115343,279499.341224469,0.0,1.0
2013-12-23,148.85,152.0,148.004,149.22,80200,36.2672947835648,37.0347921202677,36.0611669274218,36.3574452643839,329160.751339243,0.0,1.0
2013-12-24,149.25,150.75,147.15,150.59,24400,36.3647547628287,36.7302296850682,35.8530898716934,36.6912456933626,100143.66998351,0.0,1.0
2013-12-26,151.54,152.0,149.382,150.37,45300,36.9227131441143,37.0347921202677,36.3969165559858,36.6376427047675,185922.469272665,0.0,1.0
2013-12-27,148.91,151.78,148.7,150.84,42700,36.2819137804544,36.9811891316726,36.2307472913409,36.7521581804025,175251.422471143,0.0,1.0
2013-12-30,149.98,150.95,146.95,148.62,31300,36.5426192249852,36.7789596747001,35.8043598820615,36.2112552954881,128462.986495241,0.0,1.0
2013-12-31,150.49,151.96,149.02,151.47,22800,36.6668806985467,37.0250461223414,36.308715274752,36.9056576477431,93576.8719518046,0.0,1.0
2014-01-02,150.36,151.35,147.22,151.35,42800,36.6352062052859,36.876419653964,35.8701453680646,36.876419653964,175661.847348125,0.0,1.0
2014-01-03,149.17,151.739,148.68,150.91,26800,36.3452627669759,36.9711994837981,36.2258742923777,36.7692136767737,109993.867031069,0.0,1.0
2014-01-06,146.2,150.5679,144.64,149.55,51300,35.6216224209417,36.6858610295083,35.2415285018127,36.4378497472766,210547.961891561,0.0,1.0
2014-01-07,150.34,151.0,147.03,147.03,30900,36.6303332063227,36.7911421721081,35.8238518779142,35.8238518779142,126821.286987314,0.0,1.0
2014-01-08,157.0,157.0,150.33,150.73,62600,38.253041861066,38.253041861066,36.6278967068411,36.725356686105,256925.972990481,0.0,1.0
2014-01-09,161.0,161.842,156.65,159.24,123700,39.2276416537046,39.4327949100551,38.1677643792101,38.7988177449436,507695.572826239,0.0,1.0
2014-01-10,166.72,166.72,158.89,162.66,75600,40.6213193571779,40.6213193571779,38.7135402630878,39.6321005676497,310281.206998089,0.0,1.0
2014-01-13,162.1,172.34,159.761,171.91,161700,39.4956565966803,41.9906320658351,38.9257593679348,41.8858625881265,663657.026079246,0.0,1.0
2014-01-14,173.88,173.88,163.4604,164.81,79200,42.365852986001,42.365852986001,39.8271179861567,40.1559479561929,325056.502569427,0.0,1.0
2014-01-15,172.8,178.09,169.6404,178.09,114300,42.1027110419886,43.3916192677532,41.3328746657833,43.3916192677532,469115.634389968,0.0,1.0
2014-01-16,177.508,177.508,172.82,172.82,101900,43.2498149979242,43.2498149979242,42.1075840409518,42.1075840409518,418222.949644251,0.0,1.0
2014-01-17,179.18,181.99,177.5437,179.41,114600,43.6571977112472,44.3418540655758,43.2585133010735,43.7132371993239,470346.909020913,0.0,1.0
2014-01-21,185.81,185.89,179.7101,185.5,144700,45.2725968675457,45.2920888633985,43.7863565487666,45.1970653836162,593884.796992375,0.0,1.0
2014-01-22,187.75,189.0,184.521,188.9,143400,45.7452777669754,46.049840202175,44.9585320843679,46.0254752073591,588549.273591614,0.0,1.0
2014-01-23,185.69,186.4,182.0,186.23,132500,45.2433588737666,45.4163503369599,44.3442905650574,45.3749298457728,543812.962000619,0.0,1.0
2014-01-24,86.99,92.33,86.7654,90.69,156050,42.390217980817,44.9923994271621,42.2807704241037,44.1932275971984,320234.010264893,0.0,2.0
2014-01-27,82.69,87.211,79.341,86.21,1122800,40.2948284266439,42.4979112579035,38.6628610738706,42.0101240616879,2304125.2593747,0.0,1.0
2014-01-28,86.85,87.34,82.45,82.45,360900,42.3219959953323,42.5607729445287,40.1778764515273,40.1778764515273,740611.690513296,0.0,1.0
2014-01-29,86.13,88.779,83.26,85.0,230900,41.9711400699824,43.2619974953322,40.5725893675459,41.4204911871416,473835.520475256,0.0,1.0
2014-01-30,90.89,92.0,88.85,89.72,273000,44.2906875764623,44.8315904613767,43.2965957879709,43.7205466977687,560229.957079883,0.0,1.0
2014-01-31,88.05,90.0,87.3101,88.91,208600,42.9067558709154,43.8569906687381,42.5462026776288,43.3258337817501,428073.146691809,0.0,1.0
2014-02-03,82.74,88.8199,81.87,88.36,373700,40.3191934214599,43.2819280610917,39.8952425116621,43.0578188387744,766878.882640119,0.0,1.0
2014-02-04,84.52,85.35,82.65,84.28,231400,41.1865872369083,41.5910461508533,40.2753364307912,41.0696352617916,474861.58266771,0.0,1.0
2014-02-05,81.51,84.48,78.66,84.05,375500,39.7198145489872,41.1670952410555,38.3310098444771,40.9575562856382,770572.706532952,0.0,1.0
2014-02-06,81.42,83.29,80.6721,82.52,204800,39.6759575583184,40.5872083644355,39.3115059658612,40.2119874442697,420275.074029158,0.0,1.0
2014-02-07,87.91,87.96,82.05,83.13,348800,42.8385338854307,42.8628988802467,39.9829564929996,40.5092403810244,715780.98545591,0.0,1.0
2014-02-10,91.0,91.0,87.75,89.24,337200,44.3442905650574,44.3442905650574,42.7605659020197,43.4866427475354,691976.342590977,0.0,1.0
2014-02-11,94.05,94.5,90.87,92.75,476100,45.8305552488313,46.049840202175,44.2809415785359,45.1970653836162,977016.419654698,0.0,1.0
2014-02-12,94.95,96.97,94.44,96.97,359200,46.2691251555187,47.2534709460837,46.0206022083959,47.2534709460837,737123.079058953,0.0,1.0
2014-02-13,97.94,97.94,92.0,93.14,233800,47.7261518455134,47.7261518455134,44.8315904613767,45.3871123431808,479786.68119149,0.0,1.0
2014-02-14,96.246,98.72,95.09,98.25,307500,46.9006658211485,48.1062457646425,46.3373471410034,47.8772148133724,631028.24835921,0.0,1.0
2014-02-18,101.101,101.31,97.57,97.72,272700,49.2665068177788,49.3683524961095,47.5458508838753,47.6189458683232,559614.319764411,0.0,1.0
2014-02-19,98.95,101.9,98.57,101.5,278900,48.218324740796,49.6558594349379,48.0331507801946,49.4609394764102,572337.49095084,0.0,1.0
2014-02-20,102.0,102.18,97.64,100.1397,252400,49.7045894245699,49.7923034059073,47.5799618766177,48.798065427447,517956.194750778,0.0,1.0
2014-02-21,104.6,106.2399,102.01,103.44,245600,50.9715691550001,51.7706922549741,49.7094624235331,50.4063012752697,504001.748933404,0.0,1.0
2014-02-24,107.25,108.48,105.68,106.42,336800,52.2629138802462,52.862292752719,51.4978530430249,51.8584549663012,691155.492837014,0.0,1.0
2014-02-25,108.0,109.74,105.79,109.34,328800,52.6283888024857,53.4762906220813,51.5514560316201,53.2813706635536,674738.49775775,0.0,1.0
2014-02-26,105.74,108.83,104.77,108.77,399800,51.5270910368041,53.0328477164308,51.0544101373743,53.0036097226516,820439.329086217,0.0,1.0
2014-02-27,107.2,108.23,104.8,105.01,229100,52.2385488854303,52.7404677786392,51.0690291342639,51.171362112491,470141.696582422,0.0,1.0
2014-02-28,100.85,108.0,98.05,107.63,642200,49.1441945438026,52.6283888024857,47.7797548341086,52.4480878408476,1317874.27998792,0.0,1.0
2014-03-03,100.59,101.2199,96.53,96.65,593600,49.0174965707596,49.3244467754512,47.0390589917032,47.0975349792615,1218141.03488139,0.0,1.0
2014-03-04,104.81,105.58,103.6,104.64,358700,51.0739021332271,51.449123053393,50.4842692586808,50.9910611508528,736097.016866499,0.0,1.0
2014-03-05,103.87,105.79,103.22,105.79,157200,50.615840230687,51.5514560316201,50.2990952980794,51.5514560316201,322593.953307537,0.0,1.0
2014-03-06,98.48,105.8,97.3,105.07,546100,47.9892937895259,51.5563290305832,47.4142799118691,51.2006001062701,1120665.12659826,0.0,1.0
2014-03-07,97.05,100.73,93.31,100.66,589500,47.2924549377893,49.0857185562443,45.469953325555,49.051607563502,1209727.32490326,0.0,1.0
2014-03-10,97.97,98.0,94.35,96.85,280300,47.740770842403,47.7553898392926,45.9767452177271,47.1949949585254,575210.465089712,0.0,1.0
2014-03-11,96.81,100.0,96.0,98.97,311700,47.1755029626726,48.7299896319312,46.780790046654,48.2280707387223,639647.170775823,0.0,1.0
2014-03-12,98.225,98.5782,94.511,95.01,158400,47.8650323159644,48.0371466393444,46.0552005010345,46.2983631492979,325056.502569427,0.0,1.0
2014-03-13,93.62,99.65,92.28,99.53,349300,45.621016293414,48.5594346682195,44.9680344323461,48.5009586806612,716807.047648364,0.0,1.0
2014-03-14,92.83,94.99,91.111,92.15,233500,45.2360493753218,46.2886171513715,44.3983808535489,44.9046854458246,479171.043876017,0.0,1.0
2014-03-17,93.98,97.24,93.63,95.18,236000,45.796444256089,47.3850419180899,45.6258892923772,46.3812041316721,484301.354838287,0.0,1.0
2014-03-18,99.01,99.1,94.67,95.45,336500,48.2475627345751,48.2914197252438,46.1326811845493,46.5127751036784,690539.855521542,0.0,1.0
2014-03-19,97.1,100.24,95.75,100.24,270700,47.3168199326052,48.8469416070479,46.6589650725742,48.8469416070479,555510.070994595,0.0,1.0
2014-03-20,95.73,97.4999,94.76,97.0,121200,46.6492190746478,47.5116911611433,46.176538175218,47.2680899429733,248717.475450849,0.0,1.0
2014-03-21,87.28,97.25,86.76,96.95,891900,42.5315349507496,47.3899149170531,42.2781390046635,47.2437249481573,1830289.73889944,0.0,1.0
2014-03-24,81.99,88.0,77.5,87.17,1056400,39.9537184992204,42.8823908760995,37.7657419647467,42.4779319621545,2167864.20021681,0.0,1.0
2014-03-25,82.27,86.49,79.64,83.17,738300,40.0901624701898,42.1465680326573,38.80856374287,40.5287323768772,1515083.43337758,0.0,1.0
2014-03-26,79.25,85.3,79.25,84.44,524100,38.6185167833055,41.5666811560373,38.6185167833055,41.1476032452027,1075518.39013028,0.0,1.0
2014-03-27,79.99,81.63,74.83,78.24,461900,38.9791187065818,39.7782905365455,36.4646512415741,38.126343888023,947876.253389004,0.0,1.0
2014-03-28,75.42,81.6,74.88,80.72,501200,36.7521581804025,39.7636715396559,36.4890162363901,39.3348476308949,1028524.74171589,0.0,1.0
2014-03-31,79.86,80.1,76.14,76.14,393600,38.9157697200603,39.0327216951769,37.1030141057524,37.1030141057524,807716.157899788,0.0,1.0
2014-04-01,83.41,85.55,81.02,81.88,748100,40.6456843519938,41.6885061301172,39.4810375997907,39.9001155106253,1535194.25234967,0.0,1.0
2014-04-02,83.54,86.2,82.046,85.43,298400,40.7090333385154,42.0052510627247,39.9810072934143,41.6300301425589,612353.916456546,0.0,1.0
2014-04-03,79.0,83.92,77.05,83.92,409900,38.4966918092257,40.8942072991167,37.546457011403,40.8942072991167,841165.785373788,0.0,1.0
2014-04-04,72.66,80.83,71.4,79.93,950400,35.4072104665612,39.38845061949,34.7932125971989,38.9498807128026,1950339.01541656,0.0,1.0
2014-04-07,73.429,76.149,70.34,71.6,799900,35.7819440868308,37.1073998048193,34.2766747071004,34.8906725764628,1641494.29548791,0.0,1.0
2014-04-08,72.7,74.44,69.58,74.14,449500,35.426702462414,36.2746042820096,33.9063267858978,36.1284143131138,922429.911016145,0.0,1.0
2014-04-09,78.56,78.8599,73.57,73.98,543300,38.2822798548452,38.4284210937513,35.8506533722118,36.0504463297027,1114919.17832051,0.0,1.0
2014-04-10,69.8,78.34,68.5,77.95,676200,34.013532763088,38.1750738776549,33.3800428978729,37.9850269180904,1387646.50907479,0.0,1.0
2014-04-11,65.87,72.45,65.7506,67.65,737000,32.0984441705531,35.3048774883342,32.0402605629326,32.9658379860015,1512415.67167719,0.0,1.0
2014-04-14,65.87,69.47,63.26,67.58,757500,32.0984441705531,33.8527237973026,30.8265914411597,32.9317269932591,1554484.22156781,0.0,1.0
2014-04-15,66.91,68.66,60.8913,66.15,987500,32.6052360627252,33.458010881284,29.6723241767481,32.2348881415225,2026472.83009665,0.0,1.0
2014-04-16,70.16,70.5,67.0201,68.85,681500,34.188960725763,34.3546426905115,32.6588877813099,33.5505978615846,1398522.7683148,0.0,1.0
2014-04-17,69.82,72.5999,68.8101,69.34,441700,34.0232787610144,35.3779237427924,33.5311545957215,33.7893748107811,906423.340813862,0.0,1.0
2014-04-21,73.05,73.16,69.37,70.43,339900,35.5972574261258,35.6508604147209,33.8039938076707,34.3205316977692,697517.078430228,0.0,1.0
2014-04-22,77.91,78.6,74.831,75.22,796400,37.9655349222376,38.3017718506979,36.4651385414705,36.6546982011387,1634311.86014073,0.0,1.0
2014-04-23,75.48,78.9,74.3001,78.9,512900,36.7813961741817,38.4479618195937,36.2064310265145,38.4479618195937,1052534.59701931,0.0,1.0
2014-04-24,74.57,77.199,70.64,76.94,482000,36.3379532685311,37.6190646959546,34.4228646759962,37.4928540228079,989123.953525655,0.0,1.0
2014-04-25,70.8801,74.3499,70.54,72.62,452100,34.5398653811025,36.2306985613512,34.3741346863643,35.3877184707085,927765.434416906,0.0,1.0
2014-04-28,70.41,73.59,66.68,72.15,817200,34.3107856998428,35.8603993701382,32.4931570865717,35.1586875194384,1676996.04734681,0.0,1.0
2014-04-29,74.23,74.87,70.111,71.35,478000,36.1722713037826,36.4841432374269,34.1650830308433,34.7688476023829,980915.455986022,0.0,1.0
2014-04-30,74.54,74.79,71.45,72.97,319800,36.3233342716415,36.4451592457214,34.8175775920149,35.5582734344202,656269.378293579,0.0,1.0
2014-05-01,76.33,77.86,73.4,74.51,390200,37.1956010860531,37.9411699274217,35.7678123898375,36.308715274752,800738.934991101,0.0,1.0
2014-05-02,74.04,76.83,73.15,76.83,352600,36.0796843234819,37.4392510342128,35.6459874157577,37.4392510342128,723579.05811856,0.0,1.0
2014-05-05,76.7,76.7,71.573,71.92,306000,37.3759020476913,37.3759020476913,34.8775154792621,35.0466085432849,627950.061781847,0.0,1.0
2014-05-06,74.13,76.96,73.95,75.67,203600,36.1235413141506,37.5026000207343,36.0358273328131,36.8739831544824,417812.524767269,0.0,1.0
2014-05-07,73.01,74.8,70.1,74.29,300400,35.577765430273,36.4500322446846,34.1597227319838,36.2015092975617,616458.165226363,0.0,1.0
2014-05-08,70.33,75.305,69.96,71.37,460700,34.2718017081372,36.6961186923258,34.0915007464991,34.7785936003093,945413.704127116,0.0,1.0
2014-05-09,72.17,72.2,68.26,70.0,453900,35.1684335173648,35.1830525142543,33.2630909227563,34.1109927423519,931459.25830974,0.0,1.0
2014-05-12,75.8,76.0,72.5801,73.43,337700,36.9373321410039,37.0347921202677,35.3682752048453,35.7824313867271,693002.404783431,0.0,1.0
2014-05-13,74.7,77.06,74.6501,76.31,300200,36.4013022550526,37.5513300103662,36.3769859902263,37.1858550881267,616047.740349382,0.0,1.0
2014-05-14,75.56,76.96,73.32,74.21,218400,36.8203801658872,37.5026000207343,35.728828398132,36.1625253058562,448183.965663907,0.0,1.0
2014-05-15,73.62,75.5499,71.56,75.0,258700,35.8750183670278,36.8154584369344,34.87118058061,36.5474922239484,530884.578375699,0.0,1.0
2014-05-16,73.33,74.2223,71.41,73.71,189200,35.7337013970952,36.1685190945809,34.7980855961621,35.9188753576965,388261.933624593,0.0,1.0
2014-05-19,75.5,75.67,72.48,72.86,159500,36.7911421721081,36.8739831544824,35.3194964852238,35.5046704458251,327313.839392825,0.0,1.0
2014-05-20,73.26,75.615,72.542,75.5,161900,35.6995904043528,36.8471816601848,35.3497090787956,36.7911421721081,332238.937916605,0.0,1.0
2014-05-21,74.14,75.2875,73.01,73.48,180300,36.1284143131138,36.6875909441402,35.577765430273,35.8067963815431,369998.026598912,0.0,1.0
2014-05-22,77.07,78.36,74.09,74.09,342500,37.5562030093294,38.1848198755813,36.1040493182979,36.1040493182979,702852.601830989,0.0,1.0
2014-05-23,77.48,78.0399,75.81,77.86,177300,37.7559959668203,38.0288351787695,36.9422051399671,37.9411699274217,363841.653444188,0.0,1.0
2014-05-27,81.3,81.3299,78.7,79.0,354400,39.6174815707601,39.63205183766,38.3505018403299,38.4966918092257,727272.882011394,0.0,1.0
2014-05-28,80.506,81.92,80.35,81.84,185000,39.2305654530826,39.9196075064781,39.1545466692567,39.8806235147725,379643.011207979,0.0,1.0
2014-05-29,81.6,82.48,80.9,81.59,167600,39.7636715396559,40.1924954484169,39.4225616122324,39.7587985406927,343936.04691058,0.0,1.0
2014-05-30,80.77,82.06,79.68,81.72,188100,39.3592126257109,39.9878294919628,38.8280557387228,39.8221475272142,386004.596801194,0.0,1.0
2014-06-02,80.74,81.49,78.51,81.19,134400,39.3445936288213,39.7100685510608,38.2579148600292,39.563878582165,275805.517331635,0.0,1.0
2014-06-03,81.57,81.58,79.15,79.42,121100,39.7490525427663,39.7539255417295,38.5697867936736,38.7013577656798,248512.263012359,0.0,1.0
2014-06-04,83.235,83.42,80.5,80.81,219500,40.560406870138,40.650557350957,39.2276416537046,39.3787046215636,450441.302487305,0.0,1.0
2014-06-05,84.27,85.53,82.3701,84.0,261100,41.0647622628284,41.6787601321908,40.1389411898114,40.9331912908222,535809.676899479,0.0,1.0
2014-06-06,85.05,85.39,83.67,85.37,215300,41.4448561819575,41.6105381467061,40.7723823250369,41.6007921487797,441822.380070692,0.0,1.0
2014-06-09,86.46,87.8,85.5,86.0,252800,42.1319490357677,42.7849308968356,41.6641411353012,41.9077910834609,518777.044504742,0.0,1.0
2014-06-10,87.14,87.7599,84.9,86.36,240000,42.4633129652649,42.7653901709932,41.3717611975096,42.0832190461358,492509.852377919,0.0,1.0
2014-06-11,87.02,88.2391,85.5,85.73,257900,42.4048369777066,42.9989042813094,41.6641411353012,41.7762201114546,529242.878867772,0.0,1.0
2014-06-12,86.17,87.99,85.53,86.89,169900,41.9906320658351,42.8775178771363,41.6787601321908,42.341487991185,348655.932995869,0.0,1.0
2014-06-13,86.14,86.5192,84.5,86.5,164500,41.9760130689456,42.1607971896298,41.1768412389819,42.1514410316205,337574.461317365,0.0,1.0
2014-06-16,86.59,88.0,85.13,85.31,224200,42.1952980222893,42.8823908760995,41.4838401736631,41.5715541550005,460086.287096373,0.0,1.0
2014-06-17,86.18,87.3,85.3001,86.7,108400,41.9955050647983,42.541280948676,41.566729886027,42.2489010108844,222450.283324027,0.0,1.0
2014-06-18,87.67,87.6999,85.16,86.8,150100,42.7215819103141,42.7361521772141,41.4984591705526,42.2976310005163,308023.870174691,0.0,1.0
2014-06-19,88.15,88.55,86.9,87.95,152400,42.9554858605474,43.1504058190751,42.3463609901482,42.8580258812835,312743.756259979,0.0,1.0
2014-06-20,91.5201,91.66,88.37,88.43,287100,44.5977352411331,44.6659084966282,43.0626918377376,43.0919298315168,589164.910907086,0.0,1.0
2014-06-23,89.8,92.48,89.4999,91.64,233400,43.7595306894742,45.06549441161,43.6132919905888,44.6561624987018,478965.831437527,0.0,1.0
2014-06-24,91.64,94.69,90.8203,92.73,390100,44.6561624987018,46.1424271824757,44.2567227736888,45.1873193856898,800533.72255261,0.0,1.0
2014-06-25,92.22,93.32,90.8905,91.57,282300,44.938796438567,45.4748263245182,44.2909312264105,44.6220515059594,579314.713859528,0.0,1.0
2014-06-26,92.5,92.52,89.99,92.02,126900,45.0752404095364,45.0849864074628,43.8521176697749,44.8413364593031,260414.584444825,0.0,1.0
2014-06-27,92.6,92.751,90.92,92.03,144200,45.1239703991683,45.1975526835125,44.3053065733519,44.8462094582663,295916.336303733,0.0,1.0
2014-06-30,92.81,93.76,92.11,92.96,150900,45.2263033773954,45.6892382788987,44.8851934499719,45.2993983618433,309665.569682617,0.0,1.0
2014-07-01,97.12,97.49,93.65,93.78,326700,47.3265659305316,47.5068668921698,45.6356352903036,45.6989842768251,670429.036549443,0.0,1.0
2014-07-02,98.56,99.2999,96.5601,97.54,221100,48.0282777812314,48.3888309745181,47.0537267185824,47.5312318869857,453724.701503159,0.0,1.0
2014-07-03,99.33,99.8,97.47,99.15,171500,48.4034987013973,48.6325296526674,47.4971208942434,48.3157847200598,351939.332011722,0.0,1.0
2014-07-07,94.51,99.27,94.18,99.25,316100,46.0547132011382,48.3742607076181,45.8939042353528,48.3645147096917,648676.518069418,0.0,1.0
2014-07-08,90.31,94.0,88.98,94.0,498900,44.0080536365971,45.8061902540154,43.3599447744924,45.8061902540154,1023804.8556306,0.0,1.0
2014-07-09,92.32,92.5699,88.08,90.44,346200,44.9875264281989,45.1093026722891,42.921374867805,44.0714026231186,710445.462055149,0.0,1.0
2014-07-10,91.77,92.67,88.36,88.54,225900,44.7195114852233,45.1580813919107,43.0578188387744,43.1455328201119,463574.898550717,0.0,1.0
2014-07-11,92.76,93.29,90.7501,92.04,185700,45.2019383825794,45.4602073276287,44.2225143209672,44.8510824572295,381079.498277415,0.0,1.0
2014-07-14,93.63,94.84,92.7,94.84,210600,45.6258892923772,46.2155221669236,45.1727003888003,46.2155221669236,432177.395461624,0.0,1.0
2014-07-15,89.3,94.0,88.33,93.81,343400,43.5158807413146,45.8061902540154,43.0431998418849,45.7136032737147,704699.513777406,0.0,1.0
2014-07-16,86.98,90.36,86.45,90.01,248800,42.3853449818538,44.0324186314131,42.1270760368046,43.8618636677013,510568.54696511,0.0,1.0
2014-07-17,82.95,87.31,82.3654,84.92,329900,40.421526399687,42.5461539476392,40.1366508802987,41.381507195436,676995.834581148,0.0,1.0
2014-07-18,87.92,88.36,83.38,84.0,267600,42.8434068843939,43.0578188387744,40.6310653551043,40.9331912908222,549148.485401381,0.0,1.0
2014-07-21,88.18,88.6346,85.8001,87.08,161500,42.970104857437,43.1916313903037,41.8103798341866,42.4340749714857,331418.088162641,0.0,1.0
2014-07-22,90.01,90.93,89.25,89.42,202900,43.8618636677013,44.3101795723151,43.4915157464986,43.5743567288729,416376.037697833,0.0,1.0
2014-07-23,93.99,94.85,92.5501,92.95,256200,45.8013172550522,46.2203951658868,45.099654134342,45.2945253628801,525754.267413429,0.0,1.0
2014-07-24,91.26,94.99,90.841,94.99,188700,44.4709885381004,46.2886171513715,44.2668098815426,46.2886171513715,387235.87143214,0.0,1.0
2014-07-25,90.5,91.25,88.81,90.3,155500,44.1006406168978,44.4661155391372,43.2771037921181,44.0031806376339,319105.341853193,0.0,1.0
2014-07-28,88.8,90.5,87.4001,90.15,195600,43.2722307931549,44.1006406168978,42.5900596682975,43.930085653186,401395.529688005,0.0,1.0
2014-07-29,90.9,91.78,88.52,88.6,148200,44.2955605754255,44.7243844841865,43.1357868221855,43.1747708138911,304124.833843365,0.0,1.0
2014-07-30,92.69,95.1,91.9,93.79,183700,45.1678273898371,46.3422201399666,44.7828604717448,45.7038572757883,376975.249507599,0.0,1.0
2014-07-31,87.905,91.35,87.38,91.05,357400,42.8360973859492,44.5148455287692,42.5802649403815,44.3686555598734,733429.255166118,0.0,1.0
2014-08-01,87.57,90.095,85.66,87.01,401100,42.6728519206822,43.9032841588884,41.7421091187123,42.3999639787434,823107.090786598,0.0,1.0
2014-08-04,88.81,89.596,86.67,88.75,122200,43.2771037921181,43.6601215106251,42.2342820139948,43.247865798339,250769.599835758,0.0,1.0
2014-08-05,88.56,90.224,87.09,88.0,171700,43.1552788180383,43.9661458455136,42.4389479704489,42.8823908760995,352349.756888703,0.0,1.0
2014-08-06,88.55,90.13,86.47,86.79,124000,43.1504058190751,43.9203396552596,42.1368220347309,42.2927580015531,254463.423728592,0.0,1.0
2014-08-07,86.18,89.87,85.51,89.83,149500,41.9955050647983,43.7936416822166,41.6690141342644,43.7741496863638,306792.595543746,0.0,1.0
2014-08-08,88.33,88.6999,85.72,85.85,174800,43.0431998418849,43.2234520735334,41.7713471124915,41.834696099013,358711.342481918,0.0,1.0
2014-08-11,89.37,90.5,87.93,90.0,136000,43.5499917340569,44.1006406168978,42.8482798833571,43.8569906687381,279088.916347488,0.0,1.0
2014-08-12,88.74,89.48,88.0,88.79,102000,43.2429927993758,43.6035947226521,42.8823908760995,43.2673577941917,209316.687260616,0.0,1.0
2014-08-13,92.28,92.65,89.106,89.41,197700,44.9680344323461,45.1483353939843,43.4213445614286,43.5694837299097,405704.990896312,0.0,1.0
2014-08-14,95.03,95.21,92.0,92.84,261800,46.3081091472243,46.3958231285617,44.8315904613767,45.240922374285,537246.163968913,0.0,1.0
2014-08-15,96.8,97.4199,93.5901,96.0,278500,47.1706299637094,47.4727071694378,45.6064460265141,46.780790046654,571516.641196878,0.0,1.0
2014-08-18,98.71,99.65,97.87,98.4,309700,48.1013727656793,48.5594346682195,47.6920408527711,47.9503097978203,635542.922006007,0.0,1.0
2014-08-19,99.73,100.0869,97.695,99.22,352300,48.598418659925,48.7723359929214,47.6067633709152,48.3498957128022,722963.420803088,0.0,1.0
2014-08-20,99.38,100.6799,98.68,98.86,201800,48.4278636962133,49.0613048314387,48.0867537687897,48.1744677501272,414118.700874434,0.0,1.0
2014-08-21,97.45,100.0,97.0,99.5,322300,47.487374896317,48.7299896319312,47.2680899429733,48.4863396837716,661399.689255848,0.0,1.0
2014-08-22,98.7,99.37,96.55,97.0,221200,48.0964997667161,48.4229906972501,47.0488049896296,47.2680899429733,453929.913941649,0.0,1.0
2014-08-25,103.58,103.8,100.8,101.09,274600,50.4745232607544,50.5817292379446,49.1198295489867,49.2611465189193,563513.356095736,0.0,1.0
2014-08-26,106.1,106.6,103.53,104.44,221800,51.702518999479,51.9461689476387,50.4501582659384,50.893601171589,455161.188572594,0.0,1.0
2014-08-27,105.45,106.7999,104.62,105.84,177100,51.3857740668715,52.0435801969129,50.9813151529265,51.575821026436,363431.228567206,0.0,1.0
2014-08-28,104.52,106.5,104.0,104.47,159200,50.9325851632945,51.8974389580068,50.6791892172085,50.9082201684786,326698.202077353,0.0,1.0
2014-08-29,106.5,106.709,104.6,104.91,117100,51.8974389580068,51.9992846363375,50.9715691550001,51.1226321228591,240303.765472726,0.0,1.0
2014-09-02,106.13,108.32,105.3621,107.98,161000,51.7171379963686,52.7843247693079,51.342940405985,52.6186428045594,330392.025970188,0.0,1.0
2014-09-03,105.85,107.84,105.08,107.84,187900,51.5806940253992,52.5504208190746,51.2054731052333,52.5504208190746,385594.171924213,0.0,1.0
2014-09-04,102.255,106.321,101.75,106.28,188100,49.8288508981313,51.8102122765656,49.58276445049,51.7902329808165,386004.596801194,0.0,1.0
2014-09-05,102.01,102.44,98.3,101.91,287600,49.7094624235331,49.9190013789504,47.9015798081884,49.6607324339011,590190.97309954,0.0,1.0
2014-09-08,103.86,104.01,100.93,100.93,143500,50.6109672317238,50.6840622161717,49.1831785355082,49.1831785355082,294479.849234298,0.0,1.0
2014-09-09,101.07,103.36,100.4601,103.21,131500,49.2514005209929,50.3673172835641,48.9541963142277,50.2942222991162,269854.356615402,0.0,1.0
2014-09-10,104.87,105.0399,101.06,101.28,193000,51.1031401270063,51.1859323793909,49.2465275220297,49.35373349922,396060.006287244,0.0,1.0
2014-09-11,103.98,104.99,101.93,103.46,128200,50.6694432192821,51.1616161145646,49.6704784318275,50.416047273196,263082.346145205,0.0,1.0
2014-09-12,101.2,103.72,100.18,103.72,116600,49.3147495075144,50.5427452462391,48.8177036132687,50.5427452462391,239277.703280273,0.0,1.0
2014-09-15,98.32,100.61,96.69,100.53,287600,47.9113258061148,49.027242568686,47.1170269751143,48.9882585769805,590190.97309954,0.0,1.0
2014-09-16,102.0,102.5,96.72,96.72,208900,49.7045894245699,49.9482393727295,47.1316459720039,47.1316459720039,428688.78400728,0.0,1.0
2014-09-17,103.67,104.7599,101.9,102.66,191100,50.5183802514231,51.0494884084215,49.6558594349379,50.0262073561406,392160.969955918,0.0,1.0
2014-09-18,105.2,105.25,103.45,104.15,183300,51.2639490927917,51.2883140876076,50.4111742742329,50.7522842016564,376154.399753636,0.0,1.0
2014-09-19,105.3,106.912,103.7301,106.0,162700,51.3126790824236,52.0982065152903,50.5476669751919,51.6537890098471,333880.637424531,0.0,1.0
2014-09-22,103.22,105.0,101.42,105.0,176000,50.2990952980794,51.1664891135278,49.4219554847047,51.1664891135278,361173.891743808,0.0,1.0
2014-09-23,102.748,104.5,101.5,101.5,176400,50.0690897470167,50.9228391653681,49.4609394764102,49.4609394764102,361994.741497771,0.0,1.0
2014-09-24,108.49,108.6009,103.5,103.5,253207,52.8671657516822,52.921207310184,50.4355392690488,50.4355392690488,519612.259129399,0.0,1.0
2014-09-25,104.1899,109.0,103.32,107.72,256024,50.7717274675195,53.115688698805,50.3478252877113,52.4919448315163,525393.093521685,0.0,1.0
2014-09-26,106.18,106.3599,103.8,105.0,199045,51.7415029911846,51.8291682425324,50.5817292379446,51.1664891135278,408465.098194012,0.0,1.0
2014-09-29,105.93,107.258,103.251,103.82,130647,51.6196780171048,52.2668122794168,50.3142015948653,50.591475235871,268103.894515075,0.0,1.0
2014-09-30,103.98,106.5,103.0,106.42,192271,50.6694432192821,51.8974389580068,50.1918893208892,51.8584549663012,394564.007610646,0.0,1.0
2014-10-01,100.86,103.7,99.42,103.66,330200,49.1490675427658,50.5329992483127,48.447355692066,50.5135072524599,677611.471896622,0.0,1.0
2014-10-02,100.33,101.75,97.311,99.99,288626,48.8907985977166,49.58276445049,47.4196402107286,48.725116632968,592296.452718456,0.0,1.0
2014-10-03,105.15,105.67,101.9525,102.06,370322,51.2395840979757,51.4929800440617,49.6814426794947,49.733827418349,759946.806467899,0.0,1.0
2014-10-06,102.63,106.78,101.87,106.21,317566,50.011588359251,52.0338829289762,49.6412404380483,51.7561219880742,651684.932417694,0.0,1.0
2014-10-07,98.61,101.574,98.28,101.25,242339,48.0526427760474,49.4969996687378,47.891833810262,49.3391145023304,497309.771314219,0.0,1.0
2014-10-08,104.35,104.5,97.0812,98.86,220420,50.8497441809202,50.9228391653681,47.3076586945544,48.1744677501272,452329.256921421,0.0,1.0
2014-10-09,99.37,103.95,98.55,103.76,242574,48.4229906972501,50.6548242223925,48.0234047822682,50.5622372420918,497792.020544672,0.0,1.0
2014-10-10,95.29,101.89,95.29,98.0,480956,46.4348071202673,49.6509864359747,46.4348071202673,47.7553898392926,986981.53566781,0.0,1.0
2014-10-13,91.37,96.78,90.24,95.53,458692,44.5245915266956,47.1608839657831,43.9739426438547,46.5517590953839,941293.038362219,0.0,1.0
2014-10-14,90.23,94.25,87.61,93.12,408221,43.9690696448916,45.9280152280952,42.692343916535,45.3773663452544,837720.268531527,0.0,1.0
2014-10-15,90.94,91.978,85.0,86.19,396255,44.3150525712783,44.8208698636577,41.4204911871416,42.0003780637615,813164.548141718,0.0,1.0
2014-10-16,94.2001,96.437,86.94,86.94,313785,45.9036989632689,46.9937401013455,42.365852986001,42.365852986001,643925.850118355,0.0,1.0
2014-10-17,97.37,99.31,95.87,98.51,383100,47.4483909046114,48.3937527034709,46.7174410601325,48.0039127864155,786168.851858255,0.0,1.0
2014-10-20,100.56,100.95,97.35,97.7,308839,49.0028775738701,49.1929245334346,47.4386449066851,47.6091998703968,633776.042910601,0.0,1.0
2014-10-21,107.0,107.0,102.51,103.39,446293,52.1410889061664,52.1410889061664,49.9531123716927,50.3819362804537,915848.748113745,0.0,1.0
2014-10-22,105.39,107.25,103.34,105.0,343490,51.3565360730923,52.2629138802462,50.3575712856377,51.1664891135278,704884.204972049,0.0,1.0
2014-10-23,111.03,112.15,106.37,106.41,405865,54.1049074883332,54.6506833722109,51.8340899714853,51.853581967338,832885.463480685,0.0,1.0
2014-10-24,115.07,115.13,110.45,111.59,350538,56.0735990694633,56.1028370632424,53.822273548468,54.3777954302721,719347.577636879,0.0,1.0
2014-10-27,116.43,116.43,112.29,115.4,257363,56.7363269284575,56.7363269284575,54.7189053576956,56.2344080352486,528140.888073077,0.0,1.0
2014-10-28,119.24,119.7199,117.69,118.97,362598,58.1056396371148,58.3394948573584,57.3503247978199,57.9740686651086,744096.19771887,0.0,1.0
2014-10-29,116.65,119.1199,114.28,118.84,297080,56.8435329056478,58.0471149195669,55.688632151371,57.9107196785871,609645.112268468,0.0,1.0
2014-10-30,121.37,121.75,115.6,116.5,293029,59.1435884162749,59.3287623768763,56.3318680145125,56.7704379211999,601331.956385206,0.0,1.0
2014-10-31,121.33,126.5399,120.2,124.23,448481,59.1240964204222,61.6628801502562,58.5734475375813,60.5372661197482,920338.796267923,0.0,1.0
2014-11-03,121.16,123.269,119.8,121.23,254617,59.0412554380479,60.0689709193853,58.3785275790536,59.0753664307902,522505.75451212,0.0,1.0
2014-11-04,118.61,120.83,117.21,119.48,270396,57.7986407024336,58.8804464722625,57.1164208475866,58.2225916122314,554886.225181583,0.0,1.0
2014-11-05,114.89,121.61,114.1,121.61,337566,55.9858850881258,59.2605403913916,55.6009181700335,59.2605403913916,692727.420115853,0.0,1.0
2014-11-06,118.48,118.68,115.173,115.91,249959,57.7352917159121,57.832751695176,56.1237909587842,56.4829309823715,512946.959127218,0.0,1.0
2014-11-07,116.12,118.75,113.25,118.43,289278,56.5852639605986,57.8668626879183,55.1867132581621,57.7109267210962,593634.437817415,0.0,1.0
2014-11-10,120.08,120.08,116.0,117.38,306731,58.514971550023,58.514971550023,56.5267879730402,57.1992618299609,629450.164707215,0.0,1.0
2014-11-11,120.99,122.1,119.0,120.97,181166,58.9584144556736,59.499317340588,57.9886876619982,58.9486684577472,371775.166316242,0.0,1.0
2014-11-12,120.8,121.26,118.59,119.48,142957,58.8658274753729,59.0899854276798,57.7888947045072,58.2225916122314,293365.545693293,0.0,1.0
2014-11-13,119.04,122.5,118.0,120.77,266048,58.0081796578509,59.6942372991158,57.5013877656789,58.8512084784834,545963.588356003,0.0,1.0
2014-11-14,114.36,119.0,112.601,118.58,301954,55.7276161430766,57.9886876619982,54.8704556254509,57.7840217055441,619647.166520509,0.0,1.0
2014-11-17,115.0,117.63,113.55,113.79,166229,56.0394880767209,57.3210868040407,55.3329032270579,55.4498552021746,341122.584378872,0.0,1.0
2014-11-18,119.71,120.18,115.49,116.0,185499,58.3346705883849,58.563701539655,56.2782650259174,56.5267879730402,380667.021276049,0.0,1.0
2014-11-19,118.95,121.1499,117.5053,119.57,124794,57.9643226671822,59.0363337090951,57.2603205069697,58.2664486029002,256092.810490209,0.0,1.0
2014-11-20,118.92,120.26,116.85,117.9,79019,57.9497036702926,58.6026855313605,56.9409928849116,57.4526577760469,162156.816771045,0.0,1.0
2014-11-21,119.36,122.5999,119.08,121.15,172381,58.1641156246731,59.7429185587581,58.0276716537037,59.0363824390847,353747.253594826,0.0,1.0
2014-11-24,123.85,123.85,120.26,120.54,256743,60.3520921591468,60.3520921591468,58.6026855313605,58.7391295023299,526868.570954434,0.0,1.0
2014-11-25,123.54,125.0,121.368,125.0,193887,60.2010291912879,60.912487039914,59.1426138164823,60.912487039914,397880.240616657,0.0,1.0
2014-11-26,126.88,126.89,123.4,123.97,149096,61.8286108449943,61.8334838439575,60.1328072058031,60.4105681467051,305963.537292243,0.0,1.0
2014-11-28,127.75,129.6799,126.1178,127.33,197813,62.2525617547921,63.1930018246988,61.4571908640198,62.047895798338,405936.880951806,0.0,1.0
2014-12-01,124.24,127.2999,123.34,126.0,199497,60.5421391187114,62.0332280714588,60.103569212024,61.3997869362334,409392.658415991,0.0,1.0
2014-12-02,129.43,130.0,125.86,125.86,227796,63.0712255806086,63.3489865215106,61.3315649507486,61.3315649507486,467465.726384502,0.0,1.0
2014-12-03,130.75,130.75,127.0,130.62,215171,63.7144614437501,63.7144614437501,61.8870868325527,63.6511124572286,441557.656025039,0.0,1.0
2014-12-04,128.92,131.2,128.0,130.75,153611,62.8227026334857,63.9337463970938,62.374386728872,63.7144614437501,315228.878890103,0.0,1.0
2014-12-05,131.0,131.25,128.92,128.92,139989,63.8362864178299,63.9581113919097,62.8227026334857,62.8227026334857,287274.840518886,0.0,1.0
2014-12-08,135.23,137.68,131.02,131.02,299493,65.8975649792606,67.0914497252429,63.8460324157563,63.8460324157563,614596.888409251,0.0,1.0
2014-12-09,136.09,136.83,129.2,132.97,264917,66.3166428900952,66.6772448133715,62.9591466044551,64.796267213579,543642.635676672,0.0,1.0
2014-12-10,130.47,136.8,130.21,136.8,257424,63.5780174727807,66.6626258164819,63.4513194997377,66.6626258164819,528266.067660556,0.0,1.0
2014-12-11,131.99,136.5,131.15,132.42,249697,64.318713315186,66.5164358475861,63.9093814022778,64.5282522706033,512409.302538373,0.0,1.0
2014-12-12,128.83,132.74,128.3,130.0,228911,62.778845642817,64.6841882374255,62.5205766977678,63.3489865215106,469753.845073675,0.0,1.0
2014-12-15,121.25,130.84,120.53,129.51,496892,59.0851124287166,63.7583184344188,58.7342565033667,63.1102095723141,1019684.18986571,0.0,1.0
2014-12-16,118.31,125.4,117.64,119.5,313470,57.6524507335378,61.1074069984418,57.3259598030039,58.2323376101578,643279.430937111,0.0,1.0
2014-12-17,126.07,126.37,118.06,120.0,315987,61.4338979289757,61.5800878978715,57.530625759458,58.4759875583175,648444.628013924,0.0,1.0
2014-12-18,134.97,134.97,129.01,131.37,404243,65.7708670062176,65.7708670062176,62.8665596241545,64.0165873794681,829556.917728364,0.0,1.0
2014-12-19,137.76,139.21,132.2,135.93,374293,67.1304337169485,67.8370185666115,64.4210462934131,66.2386749066841,768095.792400369,0.0,1.0
2014-12-22,130.7,134.69,128.1,134.69,549977,63.6900964489341,65.6344230352482,62.4231167185039,65.6344230352482,1128621.21283855,0.0,1.0
2014-12-23,118.68,131.99,116.3401,131.99,950026,57.832751695176,64.318713315186,56.6925186677784,64.318713315186,1949571.52089661,0.0,1.0
2014-12-24,122.51,124.81,116.89,116.89,421300,59.699110298079,60.8199000596134,56.9604848807644,56.9604848807644,864560.003361739,0.0,1.0
2014-12-26,128.22,128.44,124.0,124.99,360582,62.4815927060622,62.5887986832525,60.4251871435947,60.9076140409508,739959.114958896,0.0,1.0
2014-12-29,129.44,130.0,126.92,129.29,205775,63.0760985795718,63.3489865215106,61.8481028408471,63.0030035951239,422275.895304443,0.0,1.0
2014-12-30,126.43,129.3899,126.03,127.0,217979,61.6093258916507,63.0516848547662,61.4144059331229,61.8870868325527,447320.02129786,0.0,1.0
2014-12-31,125.5,130.3,125.28,126.69,275017,61.1561369880737,63.4951764904064,61.0489310108835,61.7360238646937,564369.091964243,0.0,1.0
2015-01-02,127.82,130.25,125.4664,127.84,298604,62.2866727475345,63.4708114955904,61.1397637115574,62.2964187454609,612772.549831068,0.0,1.0
2015-01-05,127.34,130.28,125.38,125.5,225513,62.0527687973012,63.48543049248,61.0976610005154,61.1561369880737,462780.726413758,0.0,1.0
2015-01-06,123.06,130.29,120.79,128.5,444312,59.9671252410546,63.4903034914432,58.8609544764097,62.6180366770316,911783.489707242,0.0,1.0
2015-01-07,132.25,132.25,125.89,126.51,388797,64.4454112882291,64.4454112882291,61.3461839476382,61.6483098833562,797859.804479074,0.0,1.0
2015-01-08,134.38,136.25,132.0301,136.0,405812,65.4833600673892,66.3946108735063,64.3382540410284,66.2727858994265,832776.700888284,0.0,1.0
2015-01-09,133.38,136.0,130.812,135.95,398887,64.9960601710699,66.2727858994265,63.7446740373219,66.2484209046105,818565.739522796,0.0,1.0
2015-01-12,134.68,137.31,132.6578,135.21,330240,65.629550036285,66.9111487636048,64.6441321859481,65.8878189813342,677693.556872017,0.0,1.0
2015-01-13,134.79,141.26,131.8,138.32,515444,65.6831530248801,68.8359833540661,64.2261263348854,67.4033216588873,1057755.20145452,0.0,1.0
2015-01-14,135.36,136.42,131.0,131.0,311648,65.9609139657821,66.4774518558806,63.8362864178299,63.8362864178299,639540.460307808,0.0,1.0
2015-01-15,128.58,137.4744,128.2701,136.57,344362,62.6570206687372,66.9912608665597,62.5060064308678,66.5505468403285,706673.657435688,0.0,1.0
2015-01-16,137.06,137.1699,128.2,128.26,341311,66.7893237895249,66.8428780481304,62.4718467081358,62.501084701915,700412.625937334,0.0,1.0
2015-01-20,141.64,142.1299,134.5,139.4,394028,69.0211573146674,69.2598855338742,65.5418360549475,67.9296055469121,808594.467136528,0.0,1.0
2015-01-21,137.81,141.73,136.8,140.77,330217,67.1547987117644,69.0650143053361,66.6626258164819,68.5972064048696,677646.358011165,0.0,1.0
2015-01-22,139.72,139.72,131.25,139.68,456204,68.0855415137343,68.0855415137343,63.9581113919097,68.0660495178816,936187.352892569,0.0,1.0
2015-01-23,141.04,141.41,138.14,138.35,239121,68.7287773768758,68.909078338514,67.3156076775498,67.4179406557769,490706.035043585,0.0,1.0
2015-01-26,145.57,146.0507,139.87,142.1,259332,70.9362459072023,71.170490967363,68.1586364981822,69.2453152669743,532181.520986961,0.0,1.0
2015-01-27,144.03,146.8799,141.93,142.54,338757,70.1858040668706,71.574560041391,69.1624742846,69.4597272213548,695171.500258278,0.0,1.0
2015-01-28,137.89,146.25,137.51,145.7,387415,67.19378270347,71.2676098366994,67.0086087428686,70.9995948937238,795023.768579132,0.0,1.0
2015-01-29,141.24,141.3099,134.32,138.19,288281,68.8262373561397,68.8602996188924,65.45412207361,67.3399726723658,591588.469805662,0.0,1.0
2015-01-30,139.99,146.7,139.6646,141.44,415569,68.2171124857405,71.4868947900431,68.0585450994782,68.9236973354035,852799.278511832,0.0,1.0
2015-02-02,138.32,142.28,134.76,140.77,368727,67.4033216588873,69.3330292483118,65.6685340279905,68.5972064048696,756673.668073971,0.0,1.0
2015-02-03,137.07,140.09,130.22,140.09,592116,66.7941967884881,68.2658424753725,63.4561924987009,68.2658424753725,1215095.68229418,0.0,1.0
2015-02-04,132.17,134.08,125.71,131.01,625732,64.4064272965235,65.3371700984934,61.2584699663008,63.8411594167931,1284079.89561725,0.0,1.0
2015-02-05,138.32,138.9,133.279,134.24,305229,67.4033216588873,67.6859555987525,64.9468428815416,65.4151380819045,626367.873881083,0.0,1.0
2015-02-06,134.89,140.9025,134.0,138.17,274967,65.731883014512,68.6617736411319,65.2981861067879,67.3302266744394,564266.485744998,0.0,1.0
2015-02-09,132.85,136.32,132.581,133.22,201170,64.7377912260206,66.4287218662487,64.6067075539107,64.9180921876588,412825.862511942,0.0,1.0
2015-02-10,136.7,137.7099,133.63,134.14,235601,66.61389582685,67.1060199921429,65.1178851451497,65.3664080922726,483482.557208709,0.0,1.0
2015-02-11,136.09,140.5899,134.521,137.07,299477,66.3166428900952,68.5094436935425,65.5520693527702,66.7941967884881,614564.054419093,0.0,1.0
2015-02-12,138.91,138.92,134.776,138.0,244000,67.6908285977157,67.6957015966789,65.6763308263317,67.2473856920651,500718.349917551,0.0,1.0
2015-02-13,141.3,141.4,136.89,139.8,272001,68.8554753499188,68.9042053395508,66.7064828071507,68.1245255054399,558179.884819361,0.0,1.0
2015-02-17,143.94,144.68,140.95,141.75,270982,70.1419470762018,70.5025489994781,68.6849203862071,69.0747603032625,556088.770071139,0.0,1.0
2015-02-18,146.5,146.5,142.27,144.4,252488,71.3894348107792,71.3894348107792,69.3281562493486,70.3661050285087,518136.781696651,0.0,1.0
2015-02-19,149.09,149.499,146.2,146.37,234448,72.6515415422463,72.8508471998409,71.2432448418835,71.3260858242577,481116.45779291,0.0,1.0
2015-02-20,152.9,152.9,148.19,148.77,285787,74.5081541472229,74.5081541472229,72.2129716355589,72.4956055754241,586470.471589702,0.0,1.0
2015-02-23,154.26,157.42,152.9,154.09,397610,75.1708820062171,76.7107496785861,74.5081541472229,75.0880410238428,815945.176683269,0.0,1.0
2015-02-24,151.64,155.0,149.61,155.0,435977,73.8941562778605,75.5314839294934,72.9049374883323,75.5314839294934,894679.032959034,0.0,1.0
2015-02-25,155.44,157.42,149.0701,151.64,352210,75.7458958838739,76.7107496785861,72.6418442743095,73.8941562778605,722778.729608446,0.0,1.0
2015-02-26,156.68,156.9099,151.629,155.72,233426,76.3501477553099,76.4621780014737,73.888795979001,75.8823398548433,479019.186671534,0.0,1.0
2015-02-27,153.735,156.88,152.61,156.39,313165,74.9150495606495,76.4476077345737,74.3668371772903,76.2088307853772,642653.532999713,0.0,1.0
2015-03-02,156.0,156.25,153.18,153.18,240465,76.0187838258127,76.1406087998925,74.6445981181923,74.6445981181923,493464.090216902,0.0,1.0
2015-03-03,154.27,155.99,150.7721,155.99,530104,75.1757550051803,76.0139108268495,73.471228697845,76.0139108268495,1087839.34493727,0.0,1.0
2015-03-04,156.2,157.7899,150.81,153.0,323530,76.1162438050766,76.8910019102346,73.4896973639155,74.5568841368548,663923.802249284,0.0,1.0
2015-03-05,163.14,164.25,159.39,159.39,490888,79.4981050855326,80.039007970447,77.6707304743352,77.6707304743352,1007363.23505872,0.0,1.0
2015-03-06,158.26,162.4,157.47,161.56,543103,77.1200815914944,79.1375031622563,76.7351146734021,78.7281712493481,1114514.90981669,0.0,1.0
2015-03-09,158.73,159.14,154.801,157.98,298955,77.3491125427644,77.5489055002554,75.4345112501259,76.983637620525,613492.845490171,0.0,1.0
2015-03-10,157.48,161.06,153.39,155.35,339848,76.7399876723653,78.4845213011885,74.7469310964193,75.7020388932052,697410.367962213,0.0,1.0
2015-03-11,158.3,159.74,155.77,158.88,250081,77.1395735873471,77.841285438047,75.9067048496593,77.4222075272123,513197.318302177,0.0,1.0
2015-03-12,160.47,160.51,156.9,159.71,244891,78.1970143623601,78.2165063582128,76.4573537325001,77.8266664411574,502546.792744504,0.0,1.0
2015-03-13,160.87,164.5,158.001,160.45,318464,78.3919343208878,80.1608329445269,76.9938709183477,78.1872683644337,653527.740115341,0.0,1.0
2015-03-16,168.85,168.85,162.999,163.42,455585,82.2805874935159,82.2805874935159,79.4293958001516,79.634549056502,934917.08789831,0.0,1.0
2015-03-17,171.05,171.29,166.633,168.43,352894,83.3526472654184,83.469599240535,81.200243623376,82.0759215370618,724182.382687723,0.0,1.0
2015-03-18,172.94,175.1,167.4101,170.63,491947,84.2736440694619,85.3262118455116,81.5789243728057,83.1479813089643,1009536.43478233,0.0,1.0
2015-03-19,179.68,180.3,174.7,174.7,520644,87.558045370654,87.860171306372,85.1312918869839,85.1312918869839,1068426.24825604,0.0,1.0
2015-03-20,180.98,189.74,178.175,189.74,871413,88.1915352358691,92.4602823276263,86.8246590266935,92.4602823276263,1788247.86662583,0.0,1.0
2015-03-23,173.08,177.1,171.0,176.42,629070,84.3418660549466,86.3008116381502,83.3282822706024,85.9694477086531,1290929.88681407,0.0,1.0
2015-03-24,170.49,177.329,170.41,173.6,445117,83.0797593234796,86.4124033144073,83.040775331774,84.5952620010326,913435.449837093,0.0,1.0
2015-03-25,156.48,173.1899,156.08,171.5,1109611,76.252687776046,84.3954203135521,76.0577678175183,83.5719322187621,2277059.79086215,0.0,1.0
2015-03-26,156.21,160.0,149.776,152.2,1074490,76.1211168040398,77.96798341109,72.9858292711213,74.1670442197993,2204987.13033979,0.0,1.0
2015-03-27,161.99,163.9525,157.01,157.32,738898,78.9377102047654,79.8940362512921,76.5109567210952,76.6620196889542,1516310.60375975,0.0,1.0
2015-03-30,165.76,167.5,162.2192,167.5,692374,80.7748308138892,81.6227326334848,79.0493993410018,81.6227326334848,1420837.56887629,0.0,1.0
2015-03-31,158.4199,164.26,158.34,163.85,479877,77.1980008449158,80.0438809694102,77.1590655831999,79.8440880119193,984767.293456496,0.0,1.0
2015-04-01,155.465,158.1,149.61,157.93,698366,75.7580783812819,77.0421136080833,72.9049374883323,76.959272625709,1433133.89819066,0.0,1.0
2015-04-02,154.79,156.68,152.546,155.3,424856,75.4291509512664,76.3501477553099,74.3356499839258,75.6776738983892,871857.357674472,0.0,1.0
2015-04-06,154.16,157.16,151.99,151.99,399771,75.1221520165852,76.5840517055431,74.0647112415723,74.0647112415723,820379.817479055,0.0,1.0
2015-04-07,156.93,161.38,154.01,154.01,552529,76.4719727293897,78.6404572680106,75.0490570321373,75.0490570321373,1133858.23426883,0.0,1.0
2015-04-08,165.99,167.36,157.6,158.01,661893,80.8869097900427,81.5545106480001,76.7984636599236,76.9982566174145,1358286.76549991,0.0,1.0
2015-04-09,167.32,169.49,163.01,166.27,698181,81.5350186521473,82.5924594271603,79.4347560990111,81.0233537610121,1432754.25517945,0.0,1.0
2015-04-10,171.15,171.95,166.73,168.6,423451,83.4013772550503,83.7912171721057,81.2475117133189,82.1587625194361,868974.122913677,0.0,1.0
2015-04-13,172.0,175.58,170.68,171.87,439928,83.8155821669217,85.5601157957449,83.1723463037802,83.7522331804002,902786.976403806,0.0,1.0
2015-04-14,171.02,173.75,168.05,173.36,428075,83.3380282685288,84.6683569854805,81.8907475764604,84.478310025916,878463.146069491,0.0,1.0
2015-04-15,174.26,175.53,169.98,173.59,419799,84.9168799326034,85.5357508009289,82.8312363763567,84.5903890020694,861479.764659992,0.0,1.0
2015-04-16,174.97,176.5,172.9579,174.46,329738,85.2628628589901,86.0084317003586,84.282366737606,85.0143399118672,676663.390430793,0.0,1.0
2015-04-17,170.09,173.7999,166.91,171.85,736234,82.8848393649518,84.6926732503069,81.3352256946564,83.7424871824738,1510843.74439836,0.0,1.0
2015-04-20,171.51,173.11,168.12,172.6,395748,83.5768052177253,84.3564850518362,81.9248585692028,84.1079621047133,812124.12107857,0.0,1.0
2015-04-21,177.95,178.72,173.96,175.0,487788,86.7150165500216,87.0902374701875,84.7706899637076,85.2774818558797,1001001.6494655,0.0,1.0
2015-04-22,177.06,181.18,175.31,180.41,483814,86.2813196422974,88.288995215133,85.4285448237386,87.9137742949671,992846.507159879,0.0,1.0
2015-04-23,180.82,181.55,175.36,177.16,327838,88.1135672524581,88.4692961767712,85.4529098185546,86.3300496319294,672764.354099468,0.0,1.0
2015-04-24,177.2,180.69,176.18,178.48,432690,86.3495416277821,88.0502182659366,85.8524957335364,86.9732854950709,887933.700105842,0.0,1.0
2015-04-27,162.58,178.644,161.494,178.52,1049215,79.2252171435938,87.0532026780672,78.696009456191,86.9927774909236,2153119.68651125,0.0,1.0
2015-04-28,158.9,166.1099,153.01,163.0,918856,77.4319535251387,80.9453370476113,74.561757135818,79.4298831000479,1885606.80381902,0.0,1.0
2015-04-29,158.82,162.71,155.11,157.02,605689,77.3929695334332,79.2885661301153,75.5850869180885,76.5158297200584,1242949.16657054,0.0,1.0
2015-04-30,148.88,159.5673,145.6731,156.98,952728,72.5492085640192,77.7571287459526,70.9864865265128,76.4963377242056,1955116.36098463,0.0,1.0
2015-05-01,157.54,158.49,152.16,152.73,674083,76.7692256661445,77.2321605676478,74.1475522239466,74.4253131648486,1383302.16175194,0.0,1.0
2015-05-04,158.845,163.88,158.055,159.76,694340,77.4051520308412,79.8587070088089,77.0201851127489,77.8510314359733,1424872.04541702,0.0,1.0
2015-05-05,152.45,158.64,151.562,157.42,535710,74.2888691938792,77.3052555520957,73.8561468859476,76.7107496785861,1099343.55423906,0.0,1.0
2015-05-06,154.88,157.85,151.25,155.38,536308,75.4730079419351,76.9202886340035,73.704109318296,75.7166578900948,1100570.72462124,0.0,1.0
2015-05-07,157.99,158.5399,152.9,156.91,384677,76.9885106194882,77.2564768324741,74.5081541472229,76.4622267314633,789405.052013254,0.0,1.0
2015-05-08,164.85,166.55,161.4901,162.0,743098,80.3313879082386,81.1597977319815,78.6941089865954,78.9425832037286,1524929.52617636,0.0,1.0
2015-05-11,165.21,167.7399,164.0,166.95,364323,80.5068158709136,81.7396358786118,79.9171829963672,81.3547176905092,747636.112282837,0.0,1.0
2015-05-12,164.68,165.854,159.35,162.7,391573,80.2485469258644,80.8206370041432,77.6512384784824,79.2836931311521,803556.501771579,0.0,1.0
2015-05-13,163.83,167.84,162.45,165.72,362265,79.8343420139929,81.7884145982334,79.1618681570723,80.7553388180364,743412.840298696,0.0,1.0
2015-05-14,167.99,168.3749,161.19,166.39,465510,81.8615095826813,82.0490713127746,78.54787028771,81.0818297485704,955284.422418522,0.0,1.0
2015-05-15,168.53,169.6445,166.75,168.03,299956,82.1246515266937,82.6677472611416,81.2572577112453,81.8810015785341,615547.021999464,0.0,1.0
2015-05-18,172.77,173.1748,167.0,167.0,341894,84.1908030870876,84.3880620851177,81.3790826853252,81.3790826853252,701609.014453735,0.0,1.0
2015-05-19,172.83,174.48,171.2,174.23,352721,84.2200410808667,85.0240859097936,83.4257422498663,84.9022609357138,723827.365169134,0.0,1.0
2015-05-20,87.96,88.97,84.88,87.15,660027,85.7257977604934,86.7101435510584,82.7240303991665,84.9363719284561,677228.750698836,0.0,2.0
2015-05-21,87.88,88.75,87.001,88.01,569035,85.6478297770823,86.4957315966779,84.791156559353,85.7745277501254,583865.299683062,0.0,1.0
2015-05-22,88.39,88.9,87.6,88.25,452100,86.144875671328,86.6419215655737,85.3749418351435,86.0084317003586,463882.717208453,0.0,1.0
2015-05-26,86.48,88.25,85.53,87.7,661404,84.2833900673883,86.0084317003586,83.3575202643816,85.4724018144074,678641.638337844,0.0,1.0
2015-05-27,89.38,89.55,85.77,85.77,869489,87.1097294660403,87.2754114307888,83.5914242146148,83.5914242146148,892149.789654635,0.0,1.0
2015-05-28,88.65,89.6,87.21,89.0,527121,86.3982716174141,87.3241414204208,84.9948479160145,86.7393815448376,540858.928948544,0.0,1.0
2015-05-29,88.63,89.99,87.73,88.62,813908,86.3787796215613,87.7042353395498,85.5016398081865,86.3690336236349,835120.226935849,0.0,1.0
2015-06-01,88.45,89.87,86.5,89.87,722785,86.2033516588863,87.5872833644332,84.302882063241,87.5872833644332,741622.361772864,0.0,1.0
2015-06-02,87.72,89.13,86.26,87.38,555420,85.4918938102602,86.8660795178806,84.0689781130078,85.160529880763,569895.4629328,0.0,1.0
2015-06-03,88.55,89.2,87.4224,88.8,463295,86.3008116381502,86.9343015033653,85.2018529119709,86.5444615863099,475369.483452976,0.0,1.0
2015-06-04,87.6,89.17,86.2,87.72,506352,85.3749418351435,86.9050635095862,84.0105021254494,85.4918938102602,519548.643273467,0.0,1.0
2015-06-05,89.54,89.88,85.73,87.03,668448,87.2656654328625,87.5970293623596,83.5524402229093,84.8194199533395,685869.22042149,0.0,1.0
2015-06-08,88.6,90.0,87.7501,89.36,500696,86.3495416277821,87.7139813374762,85.5212292640186,87.0902374701875,513745.235512948,0.0,1.0
2015-06-09,86.52,88.4799,85.4,88.0,730121,84.3223740590938,86.2324921926863,83.2308222913386,85.764781752199,749149.554016706,0.0,1.0
2015-06-10,88.98,89.05,85.08,86.0,735650,86.7198895489848,86.7881115344695,82.9189503576942,83.8155821669217,754822.651878785,0.0,1.0
2015-06-11,90.0,90.2686,88.69,89.25,532642,87.7139813374762,87.975758841779,86.4372556091196,86.9830314929973,546523.818313083,0.0,1.0
2015-06-12,87.99,89.388,87.07,89.31,563902,85.7550357542726,87.1175262643814,84.858403945045,87.0415074805556,578598.522449195,0.0,1.0
2015-06-15,87.86,88.09,85.25,86.2,509260,85.6283377812296,85.8524957335364,83.0846323224428,84.0105021254494,522532.432129123,0.0,1.0
2015-06-16,88.2,88.75,86.87,87.0,422634,85.9597017107267,86.4957315966779,84.6634839865173,84.7901819595603,433648.768645603,0.0,1.0
2015-06-17,89.28,89.97,88.3,89.0,588048,87.0122694867764,87.6847433436971,86.0571616899906,86.7393815448376,603373.820148189,0.0,1.0
2015-06-18,94.75,94.99,89.75,90.0,1262863,92.3433303525097,92.577234302743,87.4703313893166,87.7139813374762,1295775.97854903,0.0,1.0
2015-06-19,94.59,95.39,93.33,95.1,675236,92.1873943856875,92.9670742197984,90.9593986469628,92.6844402799332,692834.130583869,0.0,1.0
2015-06-22,97.5,97.62,95.54,96.0,765264,95.0234797822659,95.1404317573825,93.1132641886942,93.561580093308,785208.457646117,0.0,1.0
2015-06-23,97.46,98.38,96.25,98.0,663002,94.9844957905604,95.8811275997879,93.8052300414676,95.5107796785852,680281.285721386,0.0,1.0
2015-06-24,94.6,97.5,94.1,97.0,718910,92.1971403836139,95.0234797822659,91.7098404872946,94.5361798859466,737646.370777104,0.0,1.0
2015-06-25,93.76,95.8299,92.6,95.39,564462,91.3784765577975,93.3958006685801,90.2479407983366,92.9670742197984,579173.117276969,0.0,1.0
2015-06-26,92.22,94.55,90.5,94.37,756516,89.877592877134,92.148410393982,88.2012812337955,91.972982431307,776232.465586529,0.0,1.0
2015-06-29,86.47,91.79,86.25,89.71,1120013,84.2736440694619,89.4585149662994,84.0592321150814,87.431347397611,1149202.99435698,0.0,1.0
2015-06-30,90.39,90.8,87.51,89.12,963301,88.0940752566053,88.4936611715871,85.287227853806,86.8563335199542,988406.736053129,0.0,1.0
2015-07-01,90.72,93.18,89.71,92.35,795365,88.415693188176,90.8132086780671,87.431347397611,90.004290850177,816093.955701175,0.0,1.0
2015-07-02,90.88,91.65,89.77,91.2,433351,88.5716291549982,89.32207099533,87.4898233851693,88.8835010886426,444645.077162133,0.0,1.0
2015-07-06,91.84,93.56,88.7246,89.29,694328,89.5072449559313,91.1835565992697,86.4709767619449,87.0220154847028,712423.7099622,0.0,1.0
2015-07-07,92.38,92.54,88.64,92.25,774573,90.0335288439561,90.1894648107783,86.3885256194877,89.9068308709131,794760.070595672,0.0,1.0
2015-07-08,87.03,90.9999,86.75,90.81,866716,84.8194199533395,88.6884836701356,84.5465320114007,88.5034071695135,889304.51919496,0.0,1.0
2015-07-09,89.1,90.27,88.3601,89.79,635779,86.8368415241014,87.9771232814886,86.1157351375281,87.5093153810221,652348.794656211,0.0,1.0
2015-07-10,91.77,91.99,89.4,91.75,566264,89.4390229704466,89.6534349248271,87.1292214618931,89.4195309745938,581022.081347771,0.0,1.0
2015-07-13,95.13,95.56,93.62,93.78,791691,92.7136782737124,93.132756184547,91.242032586828,91.3979685536502,812324.203206099,0.0,1.0
2015-07-14,99.49,99.84,95.13,95.86,1010501,96.9629333696168,97.3040432970403,92.7136782737124,93.4251361223386,1036836.87153696,0.0,1.0
2015-07-15,101.49,104.09,100.08,101.6,1097353,98.912132954894,101.446092415754,97.5379472472736,99.0193389320843,1125952.42507597,0.0,1.0
2015-07-16,103.48,103.86,101.25,102.79,771444,100.851586542245,101.221934463448,98.6782290046607,100.179112685324,791549.521995482,0.0,1.0
2015-07-17,104.47,104.51,102.0,103.66,551120,101.816440336957,101.855424328663,99.4091788491397,101.02701450492,565483.395505249,0.0,1.0
2015-07-20,104.69,106.1,103.9,105.16,504505,102.030852291338,103.405037998958,101.260918455153,102.488914193878,517653.506404003,0.0,1.0
2015-07-21,103.33,105.0,101.02,104.7,646072,100.705396573349,102.332978227056,98.4540710523539,102.040598289264,662910.052803141,0.0,1.0
2015-07-22,102.9,103.39,100.0,100.62,603818,100.286318662514,100.763872560907,97.4599792638625,98.0642311352984,619554.820923192,0.0,1.0
2015-07-23,102.42,104.38,101.75,103.38,545599,99.8185107620479,101.72872635562,99.1655289009801,100.754126562981,559818.50614071,0.0,1.0
2015-07-24,94.26,99.98,93.25,98.83,1240651,91.8657764541168,97.4404872680097,90.8814306635518,96.3196975064753,1272985.08513025,0.0,1.0
2015-07-27,92.15,93.5,90.1,92.37,1080954,89.8093708916493,91.1250806117114,87.8114413167401,90.0237828460298,1109126.03118192,0.0,1.0
2015-07-28,96.68,96.85,92.15,94.25,1246699,94.2243079523022,94.3899899170508,89.8093708916493,91.8560304561904,1279190.70927021,0.0,1.0
2015-07-29,93.99,97.99,92.46,97.92,976108,91.6026345101043,95.5010336806588,90.1114968273672,95.4328116951741,1001547.51455189,0.0,1.0
2015-07-30,94.53,95.2,90.3,93.7,981688,92.1289183981292,92.7819002591971,88.0063612752678,91.3200005702391,1007272.94158578,0.0,1.0
2015-07-31,96.36,97.8,94.95,95.33,819393,93.9124360186579,95.3158597200575,92.5382503110374,92.9085982322401,840748.178061459,0.0,1.0
2015-08-03,96.32,97.88,94.52,96.55,830146,93.8734520269523,95.3938277034686,92.1191724002028,94.0976099792592,851781.424816918,0.0,1.0
2015-08-04,97.13,98.48,96.25,96.87,600184,94.6628778589896,95.9785875790518,93.8052300414676,94.4094819129036,615826.110915811,0.0,1.0
2015-08-05,98.47,100.18,97.88,98.38,617595,95.9688415811254,97.6354072265374,95.3938277034686,95.8811275997879,633690.879748627,0.0,1.0
2015-08-06,90.27,98.9599,90.0,98.74,1250690,87.9771232814886,96.446298019539,87.7139813374762,96.2319835251378,1283285.72348029,0.0,1.0
2015-08-07,89.34,90.99,85.88,90.37,1277879,87.0707454743347,88.6788351321885,83.6986301918051,88.0745832607525,1311183.32843092,0.0,1.0
2015-08-10,90.62,93.17,90.3001,91.53,860856,88.3182332089122,90.8034626801407,88.0064587352471,89.2051190202133,883291.794747179,0.0,1.0
2015-08-11,88.65,91.1,86.93,88.49,710947,86.3982716174141,88.7860411093787,84.7219599740756,86.2423356505919,729475.837538593,0.0,1.0
2015-08-12,90.05,90.45,83.75,86.59,1170676,87.7627113271081,88.1525512441636,81.6227326334848,84.3905960445785,1201186.38321328,0.0,1.0
2015-08-13,88.23,91.1659,87.86,90.61,731337,85.9889397045059,88.8502672357136,85.6283377812296,88.3084872109858,750397.24564273,0.0,1.0
2015-08-14,87.17,88.5,84.7499,87.64,540604,84.9558639243089,86.2520816485183,82.5972349661442,85.4139258268491,554693.325489402,0.0,1.0
2015-08-17,90.75,90.85,85.22,85.75,765032,88.4449311819552,88.542391161219,83.0553943286636,83.5719322187621,784970.411217468,0.0,1.0
2015-08-18,89.0,91.3976,88.691,90.28,440422,86.7393815448376,89.076082007668,86.4382302089123,87.986869279415,451900.362924975,0.0,1.0
2015-08-19,87.86,89.3711,85.98,88.0,897132,85.6283377812296,87.1010555278858,83.796090171069,85.764781752199,920513.226840641,0.0,1.0
2015-08-20,80.79,87.33,80.65,85.79,1301251,78.7379172472745,85.1117998911311,78.6014732763051,83.6109162104676,1335164.45399296,0.0,1.0
2015-08-21,75.61,82.0,75.61,78.0,2086857,73.6894903214064,79.9171829963672,73.6894903214064,76.0187838258127,2141245.06875798,0.0,1.0
2015-08-24,68.42,75.79,55.0,60.5,2233710,66.6821178123347,73.8649182840814,53.6029885951244,58.9632874546368,2291925.37990642,0.0,1.0
2015-08-25,70.01,76.1999,70.0,74.8,1429478,68.2317314826301,74.2644067390839,68.2219854847037,72.9000644893691,1466733.33074476,0.0,1.0
2015-08-26,76.19,76.33,68.88,72.85,1722776,74.2547582011368,74.3912021721062,67.1304337169485,70.9995948937238,1767675.31966713,0.0,1.0
2015-08-27,80.1,80.5397,76.7201,79.11,2070834,78.0654433903538,78.493974919177,74.7713935512145,77.1005895956416,2124804.47424828,0.0,1.0
2015-08-28,81.17,81.19,78.66,79.09,986053,79.1082651684772,79.1277571643299,76.6620196889542,77.0810975997888,1011751.70305584,0.0,1.0
2015-08-31,76.01,81.84,75.6,80.44,1187927,74.0793302384619,79.761247029545,73.67974432348,78.396807319851,1218886.9820953,0.0,1.0
2015-09-01,72.08,75.549,71.47,72.05,1156612,70.2491530533921,73.6300397340555,69.6546471798825,70.2199150596129,1186755.8445386,0.0,1.0
2015-09-02,77.85,77.85,72.25,73.92,858915,75.8725938569169,75.8725938569169,70.4148350181406,72.0424166718471,881300.208031627,0.0,1.0
2015-09-03,74.33,79.2,73.9001,77.88,888279,72.442002586829,77.1883035769791,72.0230221359736,75.9018318506961,911429.498250845,0.0,1.0
2015-09-04,73.99,75.45,71.55,72.08,882730,72.1106386573318,73.5335543545842,69.7326151632936,70.2491530533921,905735.879144919,0.0,1.0
2015-09-08,80.04,80.3,76.0,76.51,1052754,78.0069674027955,78.2603633488816,74.0695842405355,74.5666301347812,1080191.07735472,0.0,1.0
2015-09-09,76.8,82.27,76.21,81.99,1198352,74.8492640746464,80.1803249403796,74.2742501969896,79.9074369984408,1229583.68045163,0.0,1.0
2015-09-10,79.48,80.39,75.95,75.95,663646,77.4611915189179,78.348077330219,74.0208542509035,74.0208542509035,680942.069773327,0.0,1.0
2015-09-11,81.48,81.48,78.1,78.94,402313,79.4103911041951,79.4103911041951,76.1162438050766,76.934907630893,412798.158832746,0.0,1.0
2015-09-14,80.63,81.8999,79.0,81.15,380332,78.5819812804523,79.8196255571241,76.9933836184513,79.0887731726244,390244.285780414,0.0,1.0
2015-09-15,82.49,82.98,79.93,80.84,435731,80.3947368947601,80.8722907931531,77.8997614256053,78.7866472369064,447087.105180174,0.0,1.0
2015-09-16,81.66,83.6799,79.97,82.8,641917,79.5858190668701,81.5544131880208,77.9387454173108,80.6968628304781,658646.764393494,0.0,1.0
2015-09-17,84.99,86.77,81.04,81.04,1191213,82.8312363763567,84.5660240072535,78.9815671954342,78.9815671954342,1222258.62245971,0.0,1.0
2015-09-18,82.24,84.1,81.8564,82.26,890451,80.1510869466005,81.9638425609083,79.7772304661443,80.1705789424533,913658.105332856,0.0,1.0
2015-09-21,74.99,83.54,73.4,83.5,1862948,73.0852384499705,81.4180666770307,71.5356247796751,81.3790826853252,1911500.50930779,0.0,1.0
2015-09-22,72.45,73.586,69.6901,72.19,1310614,70.6097549766684,71.7169003411058,67.919957008965,70.3563590305823,1344771.4743009,0.0,1.0
2015-09-23,71.57,74.12,70.3201,72.21,977812,69.7521071591464,72.2373366303749,68.5339548783274,70.3758510264351,1003295.92452783,0.0,1.0
2015-09-24,68.77,71.0,65.9101,70.0,1357373,67.0232277397582,69.1965852773424,64.235969792791,68.2219854847037,1392749.11635786,0.0,1.0
2015-09-25,61.89,70.69,59.544,70.69,2127114,60.3179811664045,68.8944593416244,58.0315700528743,68.8944593416244,2182551.25443959,0.0,1.0
2015-09-28,54.01,60.89,51.95,60.81,3656946,52.6381348004121,59.3433813737659,50.6304592275766,59.2654133903548,3752254.03044588,0.0,1.0
2015-09-29,53.63,58.6731,52.5,54.38,3087920,52.2677868792094,57.1827910934653,51.1664891135278,52.9987367236884,3168397.96532256,0.0,1.0
2015-09-30,58.3,59.34,55.64,56.5,2650225,56.8191679108318,57.832751695176,54.2267324624131,55.0648882840823,2719295.6739964,0.0,1.0
2015-10-01,59.6,59.72,56.25,58.54,2012997,58.086147641262,58.2030996163787,54.8212383359226,57.0530718610651,2065460.11522332,0.0,1.0
2015-10-02,63.3,63.5,56.5,56.72,2391388,61.6921668740249,61.8870868325527,55.0648882840823,55.2793002384628,2453712.81428819,0.0,1.0
2015-10-05,62.53,66.17,60.7,64.63,2282826,60.9417250336932,64.4892682788978,59.1582074131645,62.9883845982343,2342321.45055099,0.0,1.0
2015-10-06,58.0,61.24,54.3,60.73,2646378,56.5267879730402,59.6844913011894,52.9207687402773,59.1874454069437,2715348.41274203,0.0,1.0
2015-10-07,60.22,61.6699,56.35,58.82,1730487,58.690399512698,60.1034717520447,54.9186983151865,57.3259598030039,1775587.28523314,0.0,1.0
2015-10-08,59.91,60.8195,56.0,59.46,1948132,58.38827357698,59.2746720883848,54.577588387763,57.9497036702926,1998904.59110979,0.0,1.0
2015-10-09,60.5,61.67,58.71,60.2,1816214,58.9632874546368,60.103569212024,57.2187538258137,58.6709075168452,1863548.51880565,0.0,1.0
2015-10-12,60.54,61.94,59.56,61.38,1359268,59.0022714463423,60.3667111560364,58.0471636495565,59.8209352721588,1394693.50421256,0.0,1.0
2015-10-13,56.72,62.03,56.57,59.41,1444350,55.2793002384628,60.4544251373739,55.133110269567,57.9009736806607,1481992.92767093,0.0,1.0
2015-10-14,57.71,59.98,56.22,58.17,1608568,56.244154033175,58.4564955624647,54.7920003421435,56.6924699377888,1650490.80879134,0.0,1.0
2015-10-15,62.79,62.81,56.2148,56.45,1654139,61.1951209797792,61.214612975632,54.7869324232218,55.0161582944504,1697249.48896367,0.0,1.0
2015-10-16,62.64,64.209,60.88,63.09,1663318,61.0489310108835,62.5780780855335,59.3336353758395,61.4875009175708,1706667.7138282,0.0,1.0
2015-10-19,63.37,65.3,60.3605,62.3,2057817,61.7603888595096,63.6413664593022,58.8273307835637,60.7175670813863,2111448.22268911,0.0,1.0
2015-10-20,59.33,63.4,59.07,63.18,1655506,57.8230056972496,61.7896268532888,57.5696097511636,61.5752148989083,1698652.11598075,0.0,1.0
2015-10-21,58.63,61.85,55.08,61.42,2757050,57.1407858424026,60.2789971746989,53.6809565785354,59.8599192638643,2828904.7677053,0.0,1.0
2015-10-22,59.3,59.97,56.448,58.97,2026301,57.7937677034704,58.4467495645383,55.0142090948651,57.4721497718997,2079110.84663173,0.0,1.0
2015-10-23,63.07,63.25,60.29,60.91,1575208,61.4680089217181,61.643436884393,58.7586214981827,59.3628733696186,1616261.37405108,0.0,1.0
2015-10-26,63.71,65.61,61.23,62.33,1157599,62.0917527890068,63.9434923950202,59.674745303263,60.7468050751655,1187768.56792256,0.0,1.0
2015-10-27,67.64,67.7,63.72,63.91,1196906,65.9219299740766,65.9804059616349,62.1014987869332,62.2866727475345,1228099.99452135,0.0,1.0
2015-10-28,69.38,69.5,65.05,67.67,1385912,67.6177336132678,67.7346855883844,63.3977165111425,65.9511679678557,1422031.90526831,0.0,1.0
2015-10-29,68.29,71.644,67.8,69.84,1522787,66.5554198392917,69.8242275438016,66.0778659408987,68.0660495178816,1562474.16786045,0.0,1.0
2015-10-30,67.03,68.71,66.64,68.71,1079206,65.327424100567,66.9647517521999,64.9473301814379,66.9647517521999,1107332.47446951,0.0,1.0
2015-11-02,72.17,72.27,67.37,67.37,1043601,70.3368670347295,70.4343270139934,65.6587880300641,65.6587880300641,1070799.53010719,0.0,1.0
2015-11-03,72.45,73.45,70.02,71.65,868308,70.6097549766684,71.584354769307,68.2414774805565,69.8300751425575,890938.010205346,0.0,1.0
2015-11-04,71.91,73.47,69.61,73.47,941920,70.0834710886435,71.6038467651598,67.8418915655747,71.6038467651598,966468.500316271,0.0,1.0
2015-11-05,69.16,71.33,67.64,71.33,1072743,67.4033216588873,69.5182032089131,65.9219299740766,69.5182032089131,1100701.03451968,0.0,1.0
2015-11-06,68.72,69.54,66.02,68.25,1093322,66.9744977501263,67.77366958009,64.343078310002,66.5164358475861,1121816.36837819,0.0,1.0
2015-11-09,68.69,69.84,67.14,67.79,622308,66.9452597563471,68.0660495178816,65.4346300777573,66.0681199429724,638526.710861663,0.0,1.0
2015-11-10,69.34,69.55,67.39,68.46,555989,67.5787496215622,67.7834155780163,65.6782800259169,66.7211018040402,570479.292320307,0.0,1.0
2015-11-11,67.36,69.96,67.28,69.88,455224,65.6490420321378,68.1830014929982,65.5710740487267,68.1050335095871,467088.135497679,0.0,1.0
2015-11-12,64.53,67.51,64.44,66.74,620752,62.8909246189705,65.7952320010336,62.803210637633,65.0447901607018,636930.158090204,0.0,1.0
2015-11-13,65.95,67.85,64.0,64.44,795295,64.2748563245173,66.1265959305307,62.374386728872,62.803210637633,816022.131347703,0.0,1.0
2015-11-16,66.42,66.5,63.44,65.0,639552,64.7329182270575,64.8108862104685,61.8286108449943,63.3489865215106,656220.12730834,0.0,1.0
2015-11-17,68.21,69.1509,65.94,67.06,689994,66.4774518558806,67.3944528007743,64.2651103265909,65.3566620943462,707976.756420104,0.0,1.0
2015-11-18,72.16,72.289,68.4,68.75,951107,70.3271210368031,70.4528444100535,66.6626258164819,67.0037357439055,975894.933678346,0.0,1.0
2015-11-19,69.99,72.5,69.6,72.2,679343,68.2122394867773,70.6584849663003,67.8321455676483,70.3661050285087,697048.168008277,0.0,1.0
2015-11-20,69.9,71.25,69.65,70.47,423847,68.1245255054399,69.440235225502,67.8808755572802,68.6800473872439,434893.38208505,0.0,1.0
2015-11-23,70.86,72.09,69.9,69.9,515372,69.0601413063729,70.2588990513185,68.1245255054399,68.1245255054399,528803.724249403,0.0,1.0
2015-11-24,70.68,70.7706,69.11,69.9,285788,68.884713343698,68.973012084911,67.3545916692554,68.1245255054399,293236.261857043,0.0,1.0
2015-11-25,72.12,72.42,70.6,70.6,493331,70.2881370450976,70.5805169828892,68.8067453602869,68.8067453602869,506188.287465524,0.0,1.0
2015-11-27,72.99,73.25,72.295,72.5,261947,71.1360388646932,71.3894348107792,70.4586920088094,70.6584849663003,268773.913126748,0.0,1.0
2015-11-30,70.23,73.69,69.25,73.61,650610,68.4461434370106,71.8182587195403,67.4910356402248,71.7402907361292,667566.323032496,0.0,1.0
2015-12-01,70.97,71.43,68.96,71.17,702050,69.1673472835632,69.615663188177,67.2084017003595,69.3622672420909,720346.96221233,0.0,1.0
2015-12-02,69.86,72.13,69.61,70.73,376320,68.0855415137343,70.297883043024,67.8418915655747,68.9334433333299,386127.724264289,0.0,1.0
2015-12-03,65.05,70.5,64.19,70.12,768729,63.3977165111425,68.709285381023,62.5595606894733,68.3389374598204,788763.763142971,0.0,1.0
2015-12-04,68.89,69.0,65.42,65.42,699390,67.1401797148748,67.2473856920651,63.7583184344188,63.7583184344188,717617.636780403,0.0,1.0
2015-12-07,66.01,68.67,65.59,68.32,502926,64.3333323120756,66.9257677604944,63.9240003991674,66.5846578330708,516033.35420212,0.0,1.0
2015-12-08,68.42,68.81,64.49,64.81,650418,66.6821178123347,67.0622117314638,62.8519406272649,63.1638125609093,667369.319091545,0.0,1.0
2015-12-09,66.27,68.58,65.375,67.73,458457,64.5867282581617,66.8380537791569,63.7144614437501,66.009643955414,470405.394565883,0.0,1.0
2015-12-10,67.92,68.38,65.88,66.12,462808,66.1948179160154,66.6431338206291,64.2066343390326,64.4405382892659,474869.79116525,0.0,1.0
2015-12-11,63.97,67.38,63.83,66.49,637668,62.3451487350928,65.6685340279905,62.2087047641234,64.8011402125422,654287.026137757,0.0,1.0
2015-12-14,64.45,65.5,61.84,63.44,532789,62.8129566355594,63.8362864178299,60.2692511767725,61.8286108449943,546674.649455373,0.0,1.0
2015-12-15,68.03,68.5,65.573,65.97,569548,66.3020238932056,66.7600857957458,63.9074322026925,64.2943483203701,584391.669587791,0.0,1.0
2015-12-16,71.17,71.38,68.05,68.95,503412,69.3622672420909,69.566933198545,66.3215158890584,67.1986557024332,516532.020427653,0.0,1.0
2015-12-17,68.93,71.9,68.55,71.9,406967,67.1791637065804,70.0737250907171,66.8088157853777,70.0737250907171,417573.452276427,0.0,1.0
2015-12-18,68.16,69.9683,67.69,68.26,420703,66.4287218662487,68.1910906712771,65.9706599637085,66.5261818455125,431667.442551974,0.0,1.0
2015-12-21,68.97,69.23,67.28,69.1,272356,67.2181476982859,67.471543644372,65.5710740487267,67.344845671329,279454.194488002,0.0,1.0
2015-12-22,69.0,69.8,67.96,69.13,389925,67.2473856920651,68.027065526176,66.2338019077209,67.3740836651081,400087.300392626,0.0,1.0
2015-12-23,71.6,71.84,70.05,70.34,463775,69.7813451529255,70.0152491031588,68.2707154743357,68.5533494142009,475861.993305354,0.0,1.0
2015-12-24,72.04,72.45,71.33,71.6,191649,70.2101690616865,70.6097549766684,69.5182032089131,69.7813451529255,196643.793121617,0.0,1.0
2015-12-28,70.87,71.52,70.1201,70.67,241550,69.0698873042993,69.7033771695144,68.3390349197996,68.8749673457716,247845.322587264,0.0,1.0
2015-12-29,73.4,73.7299,71.61,71.69,495012,71.5356247796751,71.8571452512665,69.7910911508519,69.869059134263,507913.098011039,0.0,1.0
2015-12-30,72.52,73.5,72.04,72.8,284431,70.6779769621531,71.6330847589389,70.2101690616865,70.9508649040919,291843.895461883,0.0,1.0
2015-12-31,71.49,72.84,71.4,71.78,399298,69.6741391757353,70.9898488957974,69.5864251943978,69.9567731156005,409704.581322497,0.0,1.0
2016-01-04,66.68,69.0,65.61,69.0,894563,64.9863141731435,67.2473856920651,63.9434923950202,67.2473856920651,917877.273068227,0.0,1.0
2016-01-05,66.6,68.2,65.66,67.63,508028,64.9083461897324,66.4677058579542,63.9922223846521,65.9121839761502,521268.32350802,0.0,1.0
2016-01-06,64.21,66.07,62.96,64.73,607662,62.5790526853261,64.3918082996339,61.3608029445278,63.0858445774982,623499.003990982,0.0,1.0
2016-01-07,58.96,62.19,58.91,60.98,869164,57.4624037739733,60.6103611041961,57.4136737843414,59.4310953551033,891816.319442088,0.0,1.0
2016-01-08,56.74,60.998,56.52,60.87,732238,55.2987922343156,59.4486381513708,55.0843802799351,59.3238893779131,751321.727678131,0.0,1.0
2016-01-11,52.78,57.784,50.27,57.33,1094599,51.4393770554666,56.3162744178303,48.9931315759437,55.8738061119723,1123126.64979796,0.0,1.0
2016-01-12,54.49,56.64,50.74,54.1,1055602,53.1059427008787,55.2013322550517,49.4511934784838,52.7258487817496,1083113.30247883,0.0,1.0
2016-01-13,48.59,55.38,48.3,55.03,1329728,47.3558039243108,53.973336516327,47.0731699844456,53.6322265889035,1364383.62704747,0.0,1.0
2016-01-14,52.43,53.726,46.21,49.22,1337613,51.0982671280431,52.3613484593027,45.0362564178308,47.9698017936731,1372474.12743497,0.0,1.0
2016-01-15,49.79,50.6,46.79,47.92,1158285,48.5253236754771,49.3147495075144,45.6015242975612,46.7028220632429,1188472.44658658,0.0,1.0
2016-01-19,47.59,51.7499,45.9,51.38,1180061,46.3812041316721,50.4354418090696,44.7341304821129,50.0749373457725,1210815.97688946,0.0,1.0
2016-01-20,50.09,51.66,44.4,45.46,1973101,48.8177036132687,50.3478252877113,43.2722307931549,44.3053065733519,2024524.33799318,0.0,1.0
2016-01-21,47.92,50.929,47.7,49.6,1053694,46.7028220632429,49.6353928392925,46.4884101088624,48.3401497148758,1081155.57581562,0.0,1.0
2016-01-22,51.02,51.3635,49.0,50.36,930267,49.7240814204226,50.058856449194,47.7553898392926,49.0808455572811,954511.797587605,0.0,1.0
2016-01-25,49.32,51.92,49.22,49.95,787638,48.067261772937,50.6012212337974,47.9698017936731,48.6812596422993,808165.573140082,0.0,1.0
2016-01-26,48.92,50.07,46.79,49.65,800462,47.6774218558815,48.7982116174159,45.6015242975612,48.3888797045077,821323.794696113,0.0,1.0
2016-01-27,45.92,50.24,45.27,49.66,760219,44.7536224779656,48.9638935821645,44.1201326127505,48.3986257024341,780031.973885188,0.0,1.0
2016-01-28,42.58,47.24,41.124,46.93,1437837,41.4984591705526,46.0400942042486,40.0794418724708,45.7379682685307,1475310.18461148,0.0,1.0
2016-01-29,43.66,44.15,41.62,42.25,949202,42.5510269466023,43.0285808449953,40.5628433696196,41.1768412389819,973940.285201722,0.0,1.0
2016-02-01,44.22,44.84,42.03,43.14,901112,43.09680283048,43.7010547019159,40.9624292846014,42.0442350544303,924596.954366608,0.0,1.0
2016-02-02,41.62,43.6499,41.0,43.0,726672,40.5628433696196,42.5411834886967,39.9585914981836,41.9077910834609,745610.665514932,0.0,1.0
2016-02-03,42.75,42.75,38.75,41.82,1114753,41.6641411353012,41.6641411353012,37.7657419647467,40.7577633281473,1143805.90722467,0.0,1.0
2016-02-04,42.94,45.18,41.45,42.38,1135552,41.8493150959025,44.0324186314131,40.397161404871,41.3035392120249,1165146.97476552,0.0,1.0
2016-02-05,40.16,42.92,39.1,42.43,974364,39.1399276723672,41.8298231000498,38.1068518921702,41.3522692016568,999758.062088247,0.0,1.0
2016-02-08,37.52,38.73,36.284,38.06,1568822,36.5669842198012,37.7462499688939,35.3623788760999,37.0932681078261,1609708.94089007,0.0,1.0
2016-02-09,37.59,39.12,35.227,35.33,1134155,36.6352062052859,38.126343888023,34.3322268952808,34.4326106739226,1163713.56588267,0.0,1.0
2016-02-10,38.13,40.45,37.84,37.84,988844,37.1614900933108,39.4225616122324,36.8788561534456,36.8788561534456,1014615.44263498,0.0,1.0
2016-02-11,36.39,37.0,35.3,36.06,1453184,35.4656864541195,36.0601923276291,34.4033726801434,35.1440685225488,1491057.16107907,0.0,1.0
2016-02-12,38.43,38.5499,35.64,37.48,1025982,37.4538700311023,37.5707245462397,34.7347366096406,36.5280002280956,1052721.34033834,0.0,1.0
2016-02-16,40.81,40.81,39.52,39.78,1104237,39.7734175375823,39.7734175375823,38.5161838050784,38.7695797511645,1133015.83720883,0.0,1.0
2016-02-17,43.22,43.3,40.81,41.99,894882,42.1222030378414,42.2001710212524,39.7734175375823,40.9234452928958,918204.586907619,0.0,1.0
2016-02-18,40.97,43.92,40.82,43.92,758292,39.9293535044045,42.8044228926884,39.7831635355087,42.8044228926884,778054.752040327,0.0,1.0
2016-02-19,41.64,42.0,39.7201,40.25,691559,40.5823353654723,40.9331912908222,38.7112012235854,39.2276416537046,709582.543751296,0.0,1.0
2016-02-22,42.33,43.16,41.759,42.99,763095,41.254809222393,42.063727050283,40.6983127407963,41.8980450855345,782982.928750684,0.0,1.0
2016-02-23,40.34,42.55,40.23,41.66,495134,39.3153556350421,41.4692211767735,39.2081496578519,40.6018273613251,508038.277598519,0.0,1.0
2016-02-24,40.74,40.86,38.01,39.13,801032,39.7051955520976,39.8221475272142,37.0445381181941,38.1360898859494,821908.650145811,0.0,1.0
2016-02-25,40.92,42.07,40.05,41.15,402976,39.8806235147725,41.0014132763069,39.0327216951769,40.1047814670794,413478.438066343,0.0,1.0
2016-02-26,41.52,42.25,41.01,41.6,662892,40.4653833903557,41.1768412389819,39.96833749611,40.5433513737668,680168.418880216,0.0,1.0
2016-02-29,39.28,41.56,39.28,41.13,457752,38.2822798548452,40.5043673820612,38.2822798548452,40.0852894712266,469682.020720203,0.0,1.0
2016-03-01,42.67,42.7,39.095,39.76,737232,41.5861731518901,41.6154111456693,38.101978893207,38.7500877553117,756445.882267247,0.0,1.0
2016-03-02,43.59,44.12,42.38,42.69,694144,42.4828049611177,42.9993428512161,41.3035392120249,41.6056651477429,712234.914518788,0.0,1.0
2016-03-03,42.38,43.77,41.9101,43.77,495745,41.3035392120249,42.6582329237926,40.845574769464,42.6582329237926,508665.201598108,0.0,1.0
2016-03-04,42.07,43.43,41.41,42.58,838743,41.0014132763069,42.3268689942955,40.3581774131654,41.4984591705526,860602.481485445,0.0,1.0
2016-03-07,44.1,44.83,41.35,41.62,1213694,42.9798508553633,43.6913087039895,40.2997014256071,40.5628433696196,1245325.52660827,0.0,1.0
2016-03-08,40.95,43.86,40.75,43.86,781027,39.9098615085517,42.7459469051301,39.714941550024,42.7459469051301,801382.275985769,0.0,1.0
2016-03-09,40.04,41.51,38.92,41.51,842423,39.0229756972505,40.4556373924293,37.9314239294953,40.4556373924293,864378.390353676,0.0,1.0
2016-03-10,39.36,41.5899,38.58,40.39,830841,38.3602478382563,40.5335079158611,37.6000599999981,39.364085624674,852494.538040672,0.0,1.0
2016-03-11,41.4301,41.54,39.79,40.2,656262,40.3777668689975,40.4848753862085,38.7793257490909,39.1789116640727,673365.626544246,0.0,1.0
2016-03-14,41.36,42.0,41.12,41.25,446580,40.3094474235335,40.9331912908222,40.0755434733002,40.2022414463433,458218.853906107,0.0,1.0
2016-03-15,38.17,40.55,37.85,40.19,1034491,37.2004740850163,39.5200215914962,36.8886021513719,39.1691656661463,1061452.10353393,0.0,1.0
2016-03-16,37.81,39.36,36.75,38.11,1070283,36.8496181596664,38.3602478382563,35.8165423794695,37.141998097458,1098176.92152624,0.0,1.0
2016-03-17,36.8,37.84,35.25,37.49,1186937,35.8652723691014,36.8788561534456,34.3546426905115,36.537746226022,1217871.18052477,0.0,1.0
2016-03-18,38.06,38.55,36.15,36.89,845295,37.0932681078261,37.570822006219,35.2317825038863,35.9529863504389,867325.240970402,0.0,1.0
2016-03-21,39.6,40.13,37.8311,37.95,1695541,38.5941517884895,39.110689678588,36.8701822152911,36.9860621306358,1739730.51585565,0.0,1.0
2016-03-22,41.65,41.97,39.11,39.11,1353592,40.5920813633987,40.9039532970431,38.1165978900966,38.1165978900966,1388869.57520819,0.0,1.0
2016-03-23,38.87,42.0,38.84,41.43,1403606,37.8826939398633,40.9331912908222,37.8534559460842,40.3776694090182,1440187.04970159,0.0,1.0
2016-03-24,39.33,40.452,37.4101,38.1,1042130,38.3310098444771,39.4245108118176,36.4598757025902,37.1322520995316,1069290.19262209,0.0,1.0
2016-03-28,38.32,40.069,38.1401,39.6,568344,37.3466640539121,39.0512390912371,37.1713335512164,38.5941517884895,583156.290708076,0.0,1.0
2016-03-29,39.67,39.7,36.76,37.86,975938,38.6623737739742,38.6916117677534,35.8262883773958,36.8983481492983,1001373.08397917,0.0,1.0
2016-03-30,39.2,41.4848,38.807,40.34,963054,38.2043118714341,40.4310774776548,37.8212941529271,39.3153556350421,988153.298691593,0.0,1.0
2016-03-31,40.88,41.85,39.13,39.13,1043045,39.841639523067,40.7870013219264,38.1360898859494,38.1360898859494,1070229.03952818,0.0,1.0
2016-04-01,43.23,43.44,39.91,40.89,1390362,42.1319490357677,42.3366149922219,38.8962777242075,39.8513855209934,1426597.88202473,0.0,1.0
2016-04-04,43.98,45.33,43.33,43.5,1234665,42.8628988802467,44.1786086003089,42.2294090150316,42.3950909797802,1266843.07684622,0.0,1.0
2016-04-05,43.73,44.7522,42.88,43.45,1142238,42.6192489320871,43.6154848401223,41.7908391083442,42.3463609901482,1172007.22658427,0.0,1.0
2016-04-06,48.92,48.95,44.0,44.01,2098552,47.6774218558815,47.7066598496607,42.8823908760995,42.8921368740259,2153244.86609873,0.0,1.0
2016-04-07,47.25,49.6,46.68,48.66,2351674,46.049840202175,48.3401497148758,45.494318320371,47.4240259097955,2412963.78037707,0.0,1.0
2016-04-08,46.12,48.56,45.25,48.56,1341140,44.9485424364934,47.3265659305316,44.1006406168978,47.3265659305316,1376093.04878776,0.0,1.0
2016-04-11,44.52,46.75,44.25,46.59,996227,43.3891827682716,45.5625403058557,43.1260408242591,45.4066043390335,1022190.85980187,0.0,1.0
2016-04-12,45.58,45.82,43.75,44.43,1058123,44.4222585484685,44.6561624987018,42.6387409279398,43.3014687869341,1085700.005266,0.0,1.0
2016-04-13,47.31,47.5,45.78,46.31,1123243,46.1083161897333,46.2934901503347,44.6171785069962,45.1337163970947,1152517.17523861,0.0,1.0
2016-04-14,47.41,47.93,46.663,47.74,607710,46.2057761689972,46.7125680611693,45.4777501238961,46.5273941005679,623548.25497622,0.0,1.0
2016-04-15,47.08,47.6,46.11,47.5,415702,45.8841582374264,46.3909501295985,44.938796438567,46.2934901503347,426536.105527513,0.0,1.0
2016-04-18,48.57,49.0499,46.55,46.83,862923,47.336311928458,47.8040223689453,45.367620347328,45.6405082892668,885412.665298982,0.0,1.0
2016-04-19,46.74,48.35,46.0801,48.35,742222,45.5527943079293,47.1218999740775,44.9096559047671,47.1218999740775,761565.932607592,0.0,1.0
2016-04-20,46.72,47.47,46.15,46.94,386818,45.5333023120765,46.2642521565555,44.9777804302725,45.747714266457,396899.325160671,0.0,1.0
2016-04-21,49.38,49.45,46.73,46.89,925387,48.1257377604953,48.19395974598,45.5430483100029,45.6989842768251,949504.614088429,0.0,1.0
2016-04-22,49.65,50.13,47.95,49.51,771714,48.3888797045077,48.8566876049743,46.7320600570221,48.2524357335383,791826.558787446,0.0,1.0
2016-04-25,48.88,50.0728,48.5484,49.51,452761,47.638437864176,48.8009404968353,47.315260572937,48.2524357335383,464560.944317665,0.0,1.0
2016-04-26,47.28,49.06,46.48,49.06,573402,46.0790781959542,47.8138658268509,45.2993983618433,47.8138658268509,588346.113277508,0.0,1.0
2016-04-27,46.04,47.23,45.52,47.2,602987,44.8705744530823,46.0303482063222,44.3637825609102,46.0011102125431,618702.163241259,0.0,1.0
2016-04-28,45.29,47.3399,44.3101,45.52,700506,44.1396246086033,46.1374567235332,43.1846142717967,44.3637825609102,718762.722187181,0.0,1.0
2016-04-29,42.85,45.12,42.14,44.5,990148,41.7616011145651,43.9739426438547,41.0696352617916,43.3696907724188,1015953.42773394,0.0,1.0
2016-05-02,43.79,43.8805,41.8,43.04,597428,42.6777249196454,42.7659262008792,40.7382713322945,41.9467750751664,612998.283513407,0.0,1.0
2016-05-03,42.1,43.6284,42.02,43.0,519627,41.0306512700861,42.520229593155,40.952683286675,41.9077910834609,533169.618878294,0.0,1.0
2016-05-04,39.65,41.7008,39.46,41.42,852294,38.6428817781215,40.6415910328648,38.4577078175201,40.3679234110918,874506.650255388,0.0,1.0
2016-05-05,40.0,40.3899,39.0501,40.01,528819,38.983991705545,39.3639881646948,38.0582193625176,38.9937377034714,542601.182551331,0.0,1.0
2016-05-06,38.87,40.0699,37.8,39.21,1025983,37.8826939398633,39.0521162310504,36.83987216174,38.2140578693605,1052722.36640053,0.0,1.0
2016-05-09,40.74,41.41,39.08,39.08,686287,39.7051955520976,40.3581774131654,38.0873598963175,38.0873598963175,704173.143872677,0.0,1.0
2016-05-10,41.48,41.7789,39.83,41.72,487354,40.4263993986501,40.7177072766698,38.8183097407964,40.6603033488834,500055.513741227,0.0,1.0
2016-05-11,39.0,41.62,38.9146,41.6,412836,38.0093919129064,40.5628433696196,37.926161090615,40.5433513737668,423595.411283939,0.0,1.0
2016-05-12,37.71,39.44,36.85,39.41,831057,36.7521581804025,38.4382158216674,35.9140023587333,38.4089778278882,852716.167474244,0.0,1.0
2016-05-13,38.37,39.02,37.49,37.53,766823,37.395394043544,38.0288839087591,36.537746226022,36.5767302177276,786808.088604153,0.0,1.0
2016-05-16,40.58,40.75,38.7101,38.91,777767,39.5492595852754,39.714941550024,37.7268554330204,37.9216779315689,798037.313238369,0.0,1.0
2016-05-17,39.85,41.028,39.51,40.55,459968,38.8378017366492,39.9858802923775,38.5064378071521,39.5200215914962,471955.774538681,0.0,1.0
2016-05-18,40.9,41.25,39.37,39.37,491871,39.8611315189197,40.2022414463433,38.3699938361827,38.3699938361827,504690.236664542,0.0,1.0
2016-05-19,39.74,41.38,39.106,40.52,377753,38.7305957594589,40.3289394193863,38.1126994909261,39.4907835977171,387598.071386076,0.0,1.0
2016-05-20,41.38,41.69,39.97,40.34,509519,40.3289394193863,40.6310653551043,38.9547537117658,39.3153556350421,522798.182236969,0.0,1.0
2016-05-23,41.94,42.66,41.261,41.32,591202,40.8747153032639,41.5764271539637,40.2129620440623,40.270463431828,606610.020303189,0.0,1.0
2016-05-24,43.8,44.0,42.251,42.6,606472,42.6874709175718,42.8823908760995,41.1778158387745,41.5179511664054,622277.989981961,0.0,1.0
2016-05-25,44.79,45.105,44.0101,44.56,601931,43.652324712284,43.9593236469652,42.8922343340051,43.4281667599771,617618.641566028,0.0,1.0
2016-05-26,44.26,44.91,43.77,44.78,257872,43.1357868221855,43.7692766874006,42.6582329237926,43.6425787143576,264592.709692498,0.0,1.0
2016-05-27,45.15,45.15,44.03,44.85,399140,44.0031806376339,44.0031806376339,42.9116288698786,43.7108006998423,409542.463496089,0.0,1.0
2016-05-31,46.32,46.8,45.54,45.54,915815,45.1434623950211,45.6112702954876,44.383274556763,44.383274556763,939683.146782259,0.0,1.0
2016-06-01,46.76,47.09,45.57,46.0,499473,45.5722863037821,45.8939042353528,44.4125125505421,44.8315904613767,512490.361451576,0.0,1.0
2016-06-02,48.43,48.5,46.74,46.74,559517,47.1998679574886,47.2680899429733,45.5527943079293,45.5527943079293,574099.239735284,0.0,1.0
2016-06-03,46.94,48.13,45.75,48.07,715575,45.747714266457,46.907488019697,44.5879405132171,46.8490120321387,734224.453365271,0.0,1.0
2016-06-06,48.37,48.66,45.9,47.36,484854,47.1413919699303,47.4240259097955,44.7341304821129,46.1570461793653,497490.358260091,0.0,1.0
2016-06-07,46.0,47.35,45.45,47.35,656049,44.8315904613767,46.1473001814389,44.2955605754255,46.1473001814389,673147.075297254,0.0,1.0
2016-06-08,45.87,46.31,45.19,46.07,262144,44.7048924883337,45.1337163970947,44.0421646293394,44.8998124468614,268976.047378661,0.0,1.0
2016-06-09,44.18,46.19,44.17,45.07,420028,43.0578188387744,45.0167644219781,43.0480728408481,43.9252126542228,430974.850572069,0.0,1.0
2016-06-10,42.23,43.37,41.84,43.0,610239,41.1573492431291,42.2683930067371,40.7772553240001,41.9077910834609,626143.166260936,0.0,1.0
2016-06-13,41.22,43.0,41.1301,41.63,393864,40.1730034525641,41.9077910834609,40.0853869312059,40.5725893675459,404128.959368702,0.0,1.0
2016-06-14,40.7,41.84,39.84,41.09,484049,39.666211560392,40.7772553240001,38.8280557387228,40.0463054795211,496664.378195166,0.0,1.0
2016-06-15,40.62,41.6299,40.461,41.39,367132,39.5882435769809,40.5724919075667,39.4332822099514,40.3386854173127,376700.264840022,0.0,1.0
2016-06-16,40.61,40.69,39.39,40.19,506971,39.5784975790545,39.6564655624656,38.3894858320354,39.1691656661463,520183.775770597,0.0,1.0
2016-06-17,38.83,40.8,38.83,40.8,727042,37.8437099481578,39.7636715396559,37.8437099481578,39.7636715396559,745990.30852614,0.0,1.0
2016-06-20,39.5,40.69,39.4376,40.0,611528,38.4966918092257,39.6564655624656,38.435876782165,38.983991705545,627465.760427009,0.0,1.0
2016-06-21,38.31,39.85,37.72,39.85,920693,37.3369180559857,38.8378017366492,36.7619041783289,38.8378017366492,944688.27815705,0.0,1.0
2016-06-22,38.91,40.49,37.9101,38.5,976142,37.9216779315689,39.4615456039379,36.9471755989095,37.5220920165871,1001582.40066643,0.0,1.0
2016-06-23,40.52,40.58,39.1989,39.82,467611,39.4907835977171,39.5492595852754,38.2032398116622,38.80856374287,479797.967875607,0.0,1.0
2016-06-24,36.5,38.75,36.5,37.29,1403629,35.5728924313098,37.7657419647467,35.5728924313098,36.3428262674943,1440210.64913201,0.0,1.0
2016-06-27,34.3,36.5499,33.97,35.82,1178933,33.4287728875048,35.6215249609625,33.1071549559341,34.9101645723155,1209658.57873637,0.0,1.0
2016-06-28,36.84,36.91,35.4001,35.5,870006,35.9042563608069,35.9724783462916,34.5009301193866,34.5982926386712,892680.263808135,0.0,1.0
2016-06-29,38.42,38.83,37.26,37.6,725933,37.444124033176,37.8437099481578,36.3135882737152,36.6449522032123,744852.405554708,0.0,1.0
2016-06-30,38.84,39.03,37.587,38.69,661554,37.8534559460842,38.0386299066855,36.632282405908,37.7072659771884,678795.547666713,0.0,1.0
2016-07-01,40.37,40.6999,38.61,38.84,689885,39.3445936288213,39.6661141004128,37.6292979937773,37.8534559460842,707864.915641127,0.0,1.0
2016-07-05,39.67,40.18,39.01,39.85,450504,38.6623737739742,39.1594196682199,38.0191379108327,38.8378017366492,462245.121949297,0.0,1.0
2016-07-06,41.48,41.65,39.0,39.08,642399,40.4263993986501,40.5920813633987,38.0093919129064,38.0873598963175,659141.326370257,0.0,1.0
2016-07-07,42.0,42.37,41.09,41.64,678312,40.9331912908222,41.2937932140985,40.0463054795211,40.5823353654723,695990.297887858,0.0,1.0
2016-07-08,42.97,43.29,41.78,41.96,658568,41.8785530896817,42.1904250233261,40.7187793364417,40.8942072991167,675731.725960045,0.0,1.0
2016-07-11,42.81,43.67,42.8,43.6,506116,41.7226171228595,42.5607729445287,41.7128711249331,42.492550959044,519306.492596048,0.0,1.0
2016-07-12,43.45,44.13,43.23,43.29,680551,42.3463609901482,43.0090888491425,42.1319490357677,42.1904250233261,698287.651136762,0.0,1.0
2016-07-13,42.0,44.15,41.92,43.83,656602,40.9331912908222,43.0285808449953,40.8552233074111,42.7167089113509,673714.487689681,0.0,1.0
2016-07-14,42.18,42.8499,41.76,42.57,944486,41.1086192534972,41.7615036545858,40.699287340589,41.4887131726263,969101.375902107,0.0,1.0
2016-07-15,43.38,43.83,42.27,42.29,659949,42.2781390046635,42.7167089113509,41.1963332348347,41.2158252306874,677148.717847825,0.0,1.0
2016-07-18,43.72,44.03,43.0,43.38,520805,42.6095029341607,42.9116288698786,41.9077910834609,42.2781390046635,534378.320141005,0.0,1.0
2016-07-19,42.57,44.09,42.4,43.67,532397,41.4887131726263,42.970104857437,41.3230312078777,42.5607729445287,546272.433075931,0.0,1.0
2016-07-20,44.74,44.91,42.71,42.87,910033,43.6035947226521,43.7692766874006,41.6251571435957,41.7810931104178,933750.455185489,0.0,1.0
2016-07-21,45.95,46.52,45.16,45.51,1192451,44.7828604717448,45.3383823535488,44.0129266355603,44.3540365629838,1223528.88745396,0.0,1.0
2016-07-22,46.05,46.62,45.47,46.08,698974,44.8803204510087,45.4358423328127,44.3150525712783,44.9095584447878,717190.794908341,0.0,1.0
2016-07-25,46.59,46.75,45.46,45.92,461389,45.4066043390335,45.5625403058557,44.3053065733519,44.7536224779656,473413.808914158,0.0,1.0
2016-07-26,45.85,46.53,45.24,45.62,678825,44.6854004924809,45.3481283514752,44.0908946189714,44.4612425401741,696516.667792586,0.0,1.0
2016-07-27,48.11,48.3,46.0,46.0,1180753,46.8879960238442,47.0731699844456,44.8315904613767,44.8315904613767,1211526.01192664,0.0,1.0
2016-07-28,48.34,48.56,47.08,48.22,705927,47.1121539761511,47.3265659305316,45.8841582374264,46.9952020010345,724325.005332474,0.0,1.0
2016-07-29,48.89,49.04,47.43,48.18,774759,47.6481838621024,47.7943738309982,46.22526816485,46.9562180093289,794950.918163467,0.0,1.0
2016-08-01,50.53,51.45,49.09,49.09,1232998,49.2465275220297,50.1431593312572,47.8431038206301,47.8431038206301,1265132.6311714,0.0,1.0
2016-08-02,50.7,52.15,48.66,50.64,1244601,49.4122094867783,50.8253791861043,47.4240259097955,49.35373349922,1277038.03079044,0.0,1.0
2016-08-03,51.82,51.97,50.08,50.45,758639,50.5037612545335,50.6499512234293,48.8079576153423,49.1685595386186,778410.79562111,0.0,1.0
2016-08-04,51.23,52.39,50.97,52.37,538190,49.9287473768767,51.0592831363375,49.6753514307907,51.0397911404848,552216.411356818,0.0,1.0
2016-08-05,51.63,52.26,51.15,52.02,1404113,50.3185872939322,50.9325851632945,49.8507793934657,50.6986812130613,1440707.26323316,0.0,1.0
2016-08-08,50.57,52.05,50.1708,51.94,1064697,49.2855115137353,50.7279192068404,48.8964512765139,50.6207132296502,1092445.33811919,0.0,1.0
2016-08-09,50.66,51.14,50.21,50.75,483667,49.3732254950727,49.8410333955393,48.9346555883853,49.4609394764102,496272.422437649,0.0,1.0
2016-08-10,48.72,50.55,48.4,50.54,952981,47.4825018973538,49.2660195178825,47.1706299637094,49.2562735199561,977817.774227004,0.0,1.0
2016-08-11,49.7,49.9767,48.45,48.97,565514,48.4376096941396,48.7072814567628,47.2193599533414,47.7261518455134,580252.534703431,0.0,1.0
2016-08-12,49.87,50.025,48.7,49.6,440756,48.6032916588882,48.7543546267472,47.463009901501,48.3401497148758,452243.067697255,0.0,1.0
2016-08-15,50.85,51.1906,49.97,50.25,626894,49.5583994556741,49.8903481450468,48.7007516381521,48.9736395800909,643232.232076257,0.0,1.0
2016-08-16,49.42,50.74,49.33,50.64,501869,48.1647217522008,49.4511934784838,48.0770077708634,49.35373349922,514948.806464696,0.0,1.0
2016-08-17,49.33,49.69,48.6,49.41,467777,48.0770077708634,48.4278636962133,47.3655499222372,48.1549757542744,479968.294199554,0.0,1.0
2016-08-18,49.57,50.022,48.85,49.35,292765,48.3109117210966,48.7514308273693,47.6091998703968,48.0964997667161,300395.097773795,0.0,1.0
2016-08-19,49.18,49.66,48.76,49.33,343507,47.9308178019676,48.3986257024341,47.5214858890593,48.0770077708634,352459.545543296,0.0,1.0
2016-08-22,51.09,51.32,49.66,49.66,599624,49.7923034059073,50.0164613582142,48.3986257024341,48.3986257024341,615251.516088037,0.0,1.0
2016-08-23,51.13,51.76,50.91,51.47,459180,49.8312873976129,50.4452852669752,49.6168754432324,50.16265132711,471147.237531027,0.0,1.0
2016-08-24,47.71,52.19,47.3883,51.13,1183119,46.4981561067888,50.8643631778098,46.1846273534969,49.8312873976129,1213953.67507398,0.0,1.0
2016-08-25,46.68,48.63,45.27,47.8,1133924,45.494318320371,47.3947879160163,44.1201326127505,46.5858700881263,1163476.54551621,0.0,1.0
2016-08-26,47.32,48.2,46.46,46.68,672201,46.1180621876597,46.9757100051817,45.2799063659905,45.494318320371,689720.031829771,0.0,1.0
2016-08-29,46.91,47.849,46.37,47.77,489265,45.7184762726779,46.6336254779655,45.192192384653,46.5566320943471,502016.318591006,0.0,1.0
2016-08-30,46.65,47.52,46.3,46.66,430893,45.4650803265918,46.3129821461874,45.1239703991683,45.4748263245182,442123.016293081,0.0,1.0
2016-08-31,45.88,46.72,45.5153,46.47,456003,44.7146384862601,45.5333023120765,44.3592019418848,45.2896523639169,467887.437945601,0.0,1.0
2016-09-01,46.03,46.3,45.21,45.74,399741,44.8608284551559,45.1239703991683,44.0616566251922,44.5781945152907,410159.126873754,0.0,1.0
2016-09-02,45.81,46.52,45.47,46.19,452520,44.6464165007754,45.3383823535488,44.3150525712783,45.0167644219781,464313.663329284,0.0,1.0
2016-09-06,46.93,47.41,45.9,45.93,747018,45.7379682685307,46.2057761689972,44.7341304821129,44.763368475892,766486.926882601,0.0,1.0
2016-09-07,47.59,47.94,46.88,47.0,554304,46.3812041316721,46.7223140590957,45.6892382788987,45.8061902540154,568750.377526022,0.0,1.0
2016-09-08,48.22,48.46,46.88,47.69,526481,46.9952020010345,47.2291059512678,45.6892382788987,46.478664110936,540202.249145374,0.0,1.0
2016-09-09,45.2,47.52,45.15,47.2,1129958,44.0519106272658,46.3129821461874,44.0031806376339,46.0011102125431,1159407.18286094,0.0,1.0
2016-09-12,47.87,48.05,44.4624,44.5,774410,46.654092073611,46.8295200362859,43.3330458202156,43.3696907724188,794592.822458301,0.0,1.0
2016-09-13,46.4,47.18,45.33,47.0,762012,45.2214303784322,45.9816182166903,44.1786086003089,45.8061902540154,781871.703396256,0.0,1.0
2016-09-14,47.39,48.59,46.68,46.68,654872,46.1862841731444,47.3558039243108,45.494318320371,45.494318320371,671939.400096736,0.0,1.0
2016-09-15,48.81,49.08,46.87,47.56,845903,47.5702158786913,47.8333578227037,45.6794922809723,46.351966137893,867949.086783415,0.0,1.0
2016-09-16,49.33,49.539,48.03,48.27,461334,48.0770077708634,48.2806991275248,46.8100280404331,47.0439319906664,473357.375493573,0.0,1.0
2016-09-19,49.36,50.44,48.95,49.81,690975,48.1062457646425,49.1588135406922,47.7066598496607,48.5448156713299,708983.323430902,0.0,1.0
2016-09-20,50.68,51.14,49.83,50.33,576250,49.3927174909255,49.8410333955393,48.5643076671827,49.051607563502,591268.338401617,0.0,1.0
2016-09-21,51.33,51.64,49.25,51.0,1043764,50.0262073561406,50.3283332918586,47.9990397874523,49.7045894245699,1070966.77824456,0.0,1.0
2016-09-22,52.16,52.28,50.95,51.83,731118,50.8351251840307,50.9520771591473,49.6558594349379,50.5135072524599,750172.538022582,0.0,1.0
2016-09-23,51.56,52.8,51.5,52.0,410464,50.2503653084475,51.4588690513194,50.1918893208892,50.6791892172085,421161.591763438,0.0,1.0
2016-09-26,50.33,51.23,49.95,51.08,459875,49.051607563502,49.9287473768767,48.6812596422993,49.7825574079809,471860.350754783,0.0,1.0
2016-09-27,51.32,51.376,49.5,49.9,518526,50.0164613582142,50.071038946602,48.2426897356119,48.6325296526674,532039.924404402,0.0,1.0
2016-09-28,50.44,51.65,49.75,51.44,374075,49.1588135406922,50.338079289785,48.4863396837716,50.1334133333309,383824.21464223,0.0,1.0
2016-09-29,47.37,50.58,47.1,50.4,889022,46.1667921772916,49.2952575116616,45.9036502332792,49.1198295489867,912191.86245984,0.0,1.0
2016-09-30,48.46,48.87,46.6,47.58,541224,47.2291059512678,47.6286918662496,45.4163503369599,46.3714581337458,555329.484048723,0.0,1.0
2016-10-03,48.72,48.72,47.11,48.26,315506,47.4825018973538,47.4825018973538,45.9133962312056,47.03418599274,323728.778092391,0.0,1.0
2016-10-04,48.09,49.09,47.62,48.63,438392,46.8685040279915,47.8431038206301,46.4104421254513,47.3947879160163,449817.456674293,0.0,1.0
2016-10-05,48.92,49.55,48.14,48.32,381767,47.6774218558815,48.2914197252438,46.9172340176234,47.0926619802983,391716.685026586,0.0,1.0
2016-10-06,46.81,48.0,46.55,47.93,715427,45.621016293414,46.780790046654,45.367620347328,46.7125680611693,734072.596160788,0.0,1.0
2016-10-07,46.72,47.02,45.81,46.93,550371,45.5333023120765,45.8256822498681,44.6464165007754,45.7379682685307,564714.8749231,0.0,1.0
2016-10-10,47.92,48.44,47.62,47.62,689491,46.7028220632429,47.209613955415,46.4104421254513,46.4104421254513,707460.6471373,0.0,1.0
2016-10-11,44.37,46.78,43.68,46.51,1776894,43.2429927993758,45.5917782996349,42.5705189424551,45.3286363556224,1823203.75339835,0.0,1.0
2016-10-12,42.15,44.75,42.03,44.37,929205,41.079381259718,43.6133407205785,40.9624292846014,43.2429927993758,953422.119539219,0.0,1.0
2016-10-13,42.44,42.9999,41.34,41.38,854585,41.3620151995832,41.9076936234816,40.2899554276807,40.3289394193863,876857.358738301,0.0,1.0
2016-10-14,40.79,43.201,40.76,42.93,701697,39.7539255417295,42.1036856417812,39.7246875479503,41.8395690979762,719984.762258394,0.0,1.0
2016-10-17,40.81,41.38,39.76,40.93,646639,39.7734175375823,40.3289394193863,38.7500877553117,39.8903695126989,663491.830066261,0.0,1.0
2016-10-18,41.84,42.4,41.6,41.76,548202,40.7772553240001,41.3230312078777,40.5433513737668,40.699287340589,562489.346027667,0.0,1.0
2016-10-19,41.21,42.0,41.21,42.0,399750,40.1632574546377,40.9331912908222,40.1632574546377,40.9331912908222,410168.361433486,0.0,1.0
2016-10-20,42.0,42.39,41.1,41.11,710134,40.9331912908222,41.3132852099513,40.0560514774475,40.0657974753739,728641.648976129,0.0,1.0
2016-10-21,41.29,42.09,41.11,41.97,332516,40.2412254380488,41.0209052721597,40.0657974753739,40.9039532970431,341182.095986034,0.0,1.0
2016-10-24,40.91,41.8,40.8,41.49,373646,39.8708775168461,40.7382713322945,39.7636715396559,40.4361453965765,383384.033961667,0.0,1.0
2016-10-25,40.57,41.3436,40.3,40.81,436439,39.539513587349,40.2934639869342,39.2763716433366,39.7734175375823,447813.557212431,0.0,1.0
2016-10-26,40.53,41.62,40.04,40.72,536393,39.5005295956435,40.5628433696196,39.0229756972505,39.6857035562448,550372.577596977,0.0,1.0
2016-10-27,40.65,42.1,40.52,41.4,690135,39.6174815707601,41.0306512700861,39.4907835977171,40.3484314152391,708121.43118924,0.0,1.0
2016-10-28,39.13,40.11,38.18,40.05,1299442,38.1360898859494,39.0911976827352,37.2102200829427,39.0327216951769,1333308.30748681,0.0,1.0
2016-10-31,37.94,39.15,37.89,39.15,527142,36.9763161327094,38.1555818818022,36.9275861430775,38.1555818818022,540880.476254586,0.0,1.0
2016-11-01,38.69,38.949,37.33,37.94,676880,37.7072659771884,37.9596873234818,36.3818102591999,36.9763161327094,694520.976828263,0.0,1.0
2016-11-02,37.32,38.5,37.24,38.33,634997,36.3720642612735,37.5220920165871,36.2940962778624,37.3564100518385,651546.414021711,0.0,1.0
2016-11-03,35.1,37.779,35.01,37.42,856160,34.2084527216157,36.8194055660946,34.1207387402782,36.4695242405373,878473.406691417,0.0,1.0
2016-11-04,36.44,37.21,35.0,35.0,988544,35.5144164437515,36.2648582840832,34.1109927423519,34.1109927423519,1014307.62397725,0.0,1.0
2016-11-07,39.06,39.4,37.56,37.83,1104303,38.0678679004647,38.3992318299618,36.6059682115067,36.8691101555192,1133083.55731353,0.0,1.0
2016-11-08,39.27,40.28,38.29,38.48,728495,38.2725338569188,39.2568796474838,37.3174260601329,37.5026000207343,747481.176891776,0.0,1.0
2016-11-09,46.48,47.5,43.7324,45.88,3293923,45.2993983618433,46.2934901503347,42.6215879715894,44.7146384862601,3379769.85515465,0.0,1.0
2016-11-10,47.86,49.3499,46.3,47.97,3206678,46.6443460756846,48.0964023067369,45.1239703991683,46.7515520528748,3290251.059174,0.0,1.0
2016-11-11,47.26,47.6,45.5063,47.22,1571651,46.0595862001014,46.3909501295985,44.350430543751,46.0206022083959,1612611.67083252,0.0,1.0
2016-11-14,48.93,49.02,46.7,47.74,1221725,47.6871678538079,47.7748818351454,45.5138103162238,46.5273941005679,1253565.83207586,0.0,1.0
2016-11-15,48.39,48.84,47.03,48.84,840964,47.1608839657831,47.5994538724704,45.8354282477945,47.5994538724704,862881.365614884,0.0,1.0
2016-11-16,46.8,48.489,46.72,47.95,636346,45.6112702954876,47.2573693452543,45.5333023120765,46.7320600570221,652930.571919333,0.0,1.0
2016-11-17,47.28,47.6,45.8659,47.09,611071,46.0790781959542,46.3909501295985,44.7008966291839,45.8939042353528,626996.850005057,0.0,1.0
2016-11-18,46.19,47.74,45.85,47.32,620014,45.0167644219781,46.5273941005679,44.6854004924809,46.1180621876597,636172.924192173,0.0,1.0
2016-11-21,46.82,46.95,46.0908,46.28,562738,45.6307622913404,45.7574602643834,44.9200841225483,45.1044784033156,577404.186057179,0.0,1.0
2016-11-22,45.14,47.13,44.3301,46.88,785701,43.9934346397075,45.9328882270584,43.2041062676495,45.6892382788987,806178.0906733,0.0,1.0
2016-11-23,45.89,45.95,42.76,42.85,1102276,44.7243844841865,44.7828604717448,41.6738871332276,41.7616011145651,1131003.72924942,0.0,1.0
2016-11-25,46.09,46.42,45.0949,46.42,186109,44.9193044427142,45.240922374285,43.9494801890595,45.240922374285,190959.408575421,0.0,1.0
2016-11-28,44.68,46.0,44.46,45.8,385959,43.5451187350938,44.8315904613767,43.3307067807132,44.636670502849,396017.937737353,0.0,1.0
2016-11-29,44.73,45.47,43.95,44.4,398750,43.5938487247257,44.3150525712783,42.8336608864676,43.2722307931549,409142.299241032,0.0,1.0
2016-11-30,42.72,45.1,42.67,45.1,860457,41.634903141522,43.954450648002,41.5861731518901,43.954450648002,882882.395932392,0.0,1.0
2016-12-01,41.26,43.12,41.04,43.12,675508,40.2119874442697,42.0247430585775,39.9975754898892,42.0247430585775,693113.219500215,0.0,1.0
2016-12-02,41.58,42.33,40.72,41.16,376588,40.523859377914,41.254809222393,39.6857035562448,40.1145274650058,386402.708931867,0.0,1.0
2016-12-05,42.03,43.08,41.6,42.21,405334,40.9624292846014,41.9857590668719,40.5433513737668,41.1378572472764,415897.892716149,0.0,1.0
2016-12-06,42.74,42.9,41.6087,42.27,238526,41.6543951373748,41.810331104197,40.5518303919627,41.1963332348347,244742.510517283,0.0,1.0
2016-12-07,40.34,41.53,38.82,40.9,1582590,39.3153556350421,40.4751293882821,37.8339639502314,39.8611315189197,1623835.76515578,0.0,1.0
2016-12-08,40.92,41.03,38.88,39.93,742850,39.8806235147725,39.9878294919628,37.8924399377897,38.9157697200603,762210.299664453,0.0,1.0
2016-12-09,41.19,43.01,40.92,41.77,953583,40.1437654587849,41.9175370813872,39.8806235147725,40.7090333385154,978435.463666863,0.0,1.0
2016-12-12,40.63,41.03,40.07,40.54,482247,39.5979895749073,39.9878294919628,39.0522136910297,39.5102755935698,494815.414124364,0.0,1.0
2016-12-13,41.08,41.882,40.89,41.0,540669,40.0365594815947,40.8181885152909,39.8513855209934,39.9585914981836,554760.019531911,0.0,1.0
2016-12-14,41.16,41.76,40.6,41.0,539692,40.1145274650058,40.699287340589,39.5687515811282,39.9585914981836,553757.556769883,0.0,1.0
2016-12-15,41.97,42.1,41.03,41.37,746499,40.9039532970431,41.0306512700861,39.9878294919628,40.3191934214599,765954.400604717,0.0,1.0
2016-12-16,42.15,43.0966,41.82,42.03,467377,41.079381259718,42.0019374234298,40.7577633281473,40.9624292846014,479557.869322573,0.0,1.0
2016-12-19,40.99,42.82,40.86,42.03,565229,39.9488455002572,41.7323631207859,39.8221475272142,40.9624292846014,579960.106978582,0.0,1.0
2016-12-20,41.58,41.84,41.18,41.19,312218,40.523859377914,40.7772553240001,40.1340194608586,40.1437654587849,320355.085603603,0.0,1.0
2016-12-21,40.59,41.7899,40.47,41.66,247341,39.5590055832018,40.7284278743889,39.4420536080851,40.6018273613251,253787.248743764,0.0,1.0
2016-12-22,40.3,40.8431,39.97,40.58,293096,39.2763716433366,39.8056767907186,38.9547537117658,39.5492595852754,300734.724359497,0.0,1.0
2016-12-23,42.04,42.2,40.16,40.16,384384,40.9721752825278,41.12811124935,39.1399276723672,39.1399276723672,394401.889784238,0.0,1.0
2016-12-27,41.75,43.25,41.7,42.28,484675,40.6895413426626,42.1514410316205,40.6408113530306,41.206079232761,497306.693127642,0.0,1.0
2016-12-28,40.69,41.82,40.59,41.75,333965,39.6564655624656,40.7577633281473,39.5590055832018,40.6895413426626,342668.8601029,0.0,1.0
2016-12-29,40.46,41.1099,40.08,40.6,277287,39.4323076101588,40.0657000153946,39.0619596889561,39.5687515811282,284513.707158992,0.0,1.0
2016-12-30,39.91,40.75,39.48,40.47,415417,38.8962777242075,39.714941550024,38.4771998133729,39.4420536080851,426243.677802663,0.0,1.0
2017-01-03,41.4,41.5,40.35,40.45,466071,40.3484314152391,40.4458913945029,39.3251016329685,39.4225616122324,478217.832099227,0.0,1.0
2017-01-04,43.54,43.9449,41.45,41.45,1248408,42.4340749714857,42.8286904275251,40.397161404871,40.397161404871,1280944.24955711,0.0,1.0
2017-01-05,43.83,44.18,43.04,43.92,616031,42.7167089113509,43.0578188387744,41.9467750751664,42.8044228926884,632086.11847963,0.0,1.0
2017-01-06,44.46,44.83,43.92,44.01,635514,43.3307067807132,43.6913087039895,42.8044228926884,42.8921368740259,652076.888175212,0.0,1.0
2017-01-09,45.69,45.96,44.41,45.09,706515,44.5294645256588,44.7926064696712,43.2819767910813,43.9447046500756,724928.329901636,0.0,1.0
2017-01-10,46.46,46.64,45.17,46.11,582109,45.2799063659905,45.4553343286655,44.0226726334867,44.938796438567,597280.036787205,0.0,1.0
2017-01-11,43.62,46.5,42.76,46.36,1259541,42.5120429548968,45.318890357696,41.6738871332276,45.1824463867266,1292367.3999457,0.0,1.0
2017-01-12,43.96,44.4,42.65,43.01,756128,42.8434068843939,43.2722307931549,41.5666811560373,41.9175370813872,775834.353455858,0.0,1.0
2017-01-13,44.3,45.15,43.85,43.87,422627,43.1747708138911,44.0031806376339,42.7362009072037,42.7556929030565,433641.586210256,0.0,1.0
2017-01-17,42.54,43.55,42.31,43.55,728782,41.4594751788471,42.4438209694121,41.2353172265402,42.4438209694121,747775.65674101,0.0,1.0
2017-01-18,43.31,43.3925,42.63,42.75,274449,42.2099170191788,42.2903215020715,41.5471891601846,41.6641411353012,281601.742656808,0.0,1.0
2017-01-19,42.55,43.32,42.2,43.29,298002,41.4692211767735,42.2196630171052,41.12811124935,42.1904250233261,305768.585475676,0.0,1.0
2017-01-20,42.21,43.15,42.0,42.5,242342,41.1378572472764,42.0539810523567,40.9331912908222,41.4204911871416,248657.963843687,0.0,1.0
2017-01-23,41.42,42.52,41.15,42.09,275497,40.3679234110918,41.4399831829943,40.1047814670794,41.0209052721597,282677.0558345,0.0,1.0
2017-01-24,41.16,41.68,40.22,41.42,410251,40.1145274650058,40.6213193571779,39.1984036599255,40.3679234110918,420943.040516445,0.0,1.0
2017-01-25,42.0,42.2,41.37,41.63,229492,40.9331912908222,41.12811124935,40.3191934214599,40.5725893675459,235473.064670653,0.0,1.0
2017-01-26,41.6,42.76,41.55,42.3,212699,40.5433513737668,41.6738871332276,40.4946213841349,41.2255712286138,218242.402272773,0.0,1.0
2017-01-27,42.46,42.53,41.63,41.63,199632,41.381507195436,41.4497291809207,40.5725893675459,40.5725893675459,204834.847603977,0.0,1.0
2017-01-30,41.28,42.25,40.721,41.95,209205,40.2314794401224,41.1768412389819,39.6866781560374,40.8844613011903,214657.340972339,0.0,1.0
2017-01-31,43.65,43.7038,40.42,40.7,767778,42.541280948676,42.5937144175199,39.3933236184532,39.666211560392,787787.977997946,0.0,1.0
2017-02-01,44.33,44.47,43.37,43.82,640665,43.2040088076702,43.3404527786396,42.2683930067371,42.7069629134245,657362.134528542,0.0,1.0
2017-02-02,44.21,44.54,43.43,43.86,351011,43.0870568325536,43.4086747641243,42.3268689942955,42.7459469051301,360159.116235471,0.0,1.0
2017-02-03,45.12,45.2,43.96,44.59,470073,43.9739426438547,44.0519106272658,42.8434068843939,43.4574047537563,482324.132993429,0.0,1.0
2017-02-06,45.33,45.34,44.51,45.11,219101,44.1786086003089,44.1883545982352,43.3794367703452,43.9641966459284,224811.252428863,0.0,1.0
2017-02-07,44.9,45.61,44.48,45.47,392170,43.7595306894742,44.4514965422477,43.350198776566,44.3150525712783,402390.810014685,0.0,1.0
2017-02-08,44.74,44.9375,43.67,44.18,333119,43.6035947226521,43.7960781816982,42.5607729445287,43.0578188387744,341800.811488083,0.0,1.0
2017-02-09,45.63,45.86,44.5848,44.7,710200,44.4709885381004,44.6951464904073,43.4523368348346,43.5646107309465,728709.369080831,0.0,1.0
2017-02-10,45.55,46.07,45.342,45.68,513158,44.3930205546894,44.8998124468614,44.1903037978205,44.5197185277324,526532.022555309,0.0,1.0
2017-02-13,46.23,46.41,45.7,46.08,481571,45.0557484136836,45.2311763763586,44.5392105235851,44.9095584447878,494121.796082265,0.0,1.0
2017-02-14,47.27,47.3704,45.91,46.23,604762,46.0693321980278,46.1671820172087,44.7438764800393,45.0557484136836,620523.423632865,0.0,1.0
2017-02-15,48.99,49.08,47.05,47.2,399795,47.7456438413662,47.8333578227037,45.8549202436473,46.0011102125431,410214.534232147,0.0,1.0
2017-02-16,48.28,49.62,47.34,49.04,672185,47.0536779885928,48.3596417107286,46.1375541835125,47.7943738309982,689703.614834691,0.0,1.0
2017-02-17,48.77,48.83,47.72,47.72,717935,47.5312318869857,47.589707874544,46.5079021047152,46.5079021047152,736645.960139462,0.0,1.0
2017-02-21,48.2,49.1,47.96,48.91,616006,46.9757100051817,47.8528498185565,46.7418060549484,47.6676758579551,632060.466924818,0.0,1.0
2017-02-22,47.41,48.341,47.34,48.26,472365,46.2057761689972,47.1131285759438,46.1375541835125,47.03418599274,484675.867538533,0.0,1.0
2017-02-23,47.16,47.61,46.09,47.51,519671,45.9621262208375,46.4006961275249,44.9193044427142,46.3032361482611,533214.765614763,0.0,1.0
2017-02-24,47.3,47.34,46.21,46.21,313904,46.0985701918069,46.1375541835125,45.0362564178308,45.0362564178308,322085.02646008,0.0,1.0
2017-02-27,49.96,50.075,46.99,47.11,629442,48.6910056402257,48.8030846163791,45.796444256089,45.9133962312056,645846.63854263,0.0,1.0
2017-02-28,49.55,50.54,49.041,49.77,403307,48.2914197252438,49.2562735199561,47.7953484307908,48.5058316796244,413818.064652045,0.0,1.0
2017-03-01,50.93,51.29,49.98,50.87,549487,49.6363674390852,49.9872233644351,48.7104976360785,49.5778914515268,563807.83594497,0.0,1.0
2017-03-02,50.49,51.84,50.2901,50.91,575053,49.2075435303242,50.5232532503863,49.0127210317757,49.6168754432324,590040.141957249,0.0,1.0
2017-03-03,51.4,51.5,50.1,50.33,312522,50.0944293416253,50.1918893208892,48.8274496111951,49.051607563502,320667.008510109,0.0,1.0
2017-03-06,50.46,50.9755,49.87,50.87,344891,49.178305536545,49.6807117296502,48.6032916588882,49.5778914515268,353879.615617652,0.0,1.0
2017-03-07,48.93,49.85,48.57,49.34,499894,47.6871678538079,48.5837996630354,47.336311928458,48.0867537687897,512922.333634599,0.0,1.0
2017-03-08,49.75,50.58,48.81,48.93,365341,48.4863396837716,49.2952575116616,47.5702158786913,47.6871678538079,374862.587453336,0.0,1.0
2017-03-09,50.08,50.51,49.18,49.61,379372,48.8079576153423,49.2270355261769,47.9308178019676,48.3498957128022,389259.266075659,0.0,1.0
2017-03-10,50.78,50.88,49.44,50.88,541136,49.4901774701894,49.5876374494532,48.1842137480536,49.5876374494532,555239.190575787,0.0,1.0
2017-03-13,50.81,50.97,50.0032,50.97,246470,49.5194154639685,49.6753514307907,48.7331083512677,49.6753514307907,252893.548574137,0.0,1.0
2017-03-14,49.85,50.52,49.67,50.29,243529,48.5837996630354,49.2367815241033,48.4083717003605,49.0126235717964,249875.89966613,0.0,1.0
2017-03-15,51.32,51.75,49.9,50.04,425916,50.0164613582142,50.4355392690488,48.6325296526674,48.7689736236368,437016.304761238,0.0,1.0
2017-03-16,50.08,51.24,49.59,51.24,532775,48.8079576153423,49.9384933748031,48.3304037169494,49.9384933748031,546660.28458468,0.0,1.0
2017-03-17,48.88,49.5,48.31,48.49,429762,47.638437864176,48.2426897356119,47.082915982372,47.2583439450469,440962.539953415,0.0,1.0
2017-03-20,49.41,49.7,48.81,48.84,219837,48.1549757542744,48.4376096941396,47.5702158786913,47.5994538724704,225566.43420251,0.0,1.0
2017-03-21,46.68,49.75,46.51,49.66,607926,45.494318320371,48.4863396837716,45.3286363556224,48.3986257024341,623769.88440979,0.0,1.0
2017-03-22,47.11,47.27,46.31,46.76,198302,45.9133962312056,46.0693321980278,45.1337163970947,45.5722863037821,203470.184888013,0.0,1.0
2017-03-23,46.76,47.7751,46.59,47.0,190447,45.5722863037821,46.5616025532896,45.4066043390335,45.8061902540154,195410.466366287,0.0,1.0
2017-03-24,47.3,47.6003,46.75,47.06,240987,46.0985701918069,46.3912425095363,45.5625403058557,45.8646662415737,247267.649572912,0.0,1.0
2017-03-27,48.32,48.4555,46.21,46.49,336205,47.0926619802983,47.2247202522009,45.0362564178308,45.3091443597697,344967.239413997,0.0,1.0
2017-03-28,47.88,48.79,47.5,48.59,247782,46.6638380715373,47.5507238828385,46.2934901503347,47.3558039243108,254239.742170637,0.0,1.0
2017-03-29,48.67,49.41,48.34,48.47,274215,47.4337719077219,48.1549757542744,47.1121539761511,47.2388519491941,281361.644103773,0.0,1.0
2017-03-30,48.36,48.83,47.93,48.75,210774,47.1316459720039,47.589707874544,46.7125680611693,47.511739891133,216267.232552299,0.0,1.0
2017-03-31,48.26,48.62,47.9,48.25,123272,47.03418599274,47.3850419180899,46.6833300673901,47.0244399948136,126484.738588189,0.0,1.0
2017-04-03,47.52,49.03,47.47,48.3,223687,46.3129821461874,47.7846278330718,46.2642521565555,47.0731699844456,229516.773643458,0.0,1.0
2017-04-04,47.66,48.0,47.32,47.35,103532,46.4494261171568,46.780790046654,46.1180621876597,46.1473001814389,106230.270909148,0.0,1.0
2017-04-05,46.35,48.22,46.1,47.75,168474,45.1727003888003,46.9952020010345,44.9290504406406,46.5371400984943,172864.801811495,0.0,1.0
2017-04-06,46.66,46.85,45.9701,46.73,196726,45.4748263245182,45.6600002851196,44.8024499275768,45.5430483100029,201853.110872706,0.0,1.0
2017-04-07,47.3,47.5162,46.36,46.43,137388,46.0985701918069,46.3092786669754,45.1824463867266,45.2506683722113,140968.63249687,0.0,1.0
2017-04-10,46.97,47.87,46.93,47.03,133505,45.7769522602362,46.654092073611,45.7379682685307,45.8354282477945,136984.433003571,0.0,1.0
2017-04-11,46.62,47.27,45.85,46.97,136248,45.4358423328127,46.0693321980278,44.6854004924809,45.7769522602362,139798.921597472,0.0,1.0
2017-04-12,46.72,47.16,46.32,46.69,118465,45.5333023120765,45.9621262208375,45.1434623950211,45.5040643182974,121552.457629063,0.0,1.0
2017-04-13,47.37,47.71,46.51,46.71,216041,46.1667921772916,46.4981561067888,45.3286363556224,45.5235563141502,221671.502119955,0.0,1.0
2017-04-17,47.34,47.53,46.75,47.07,105122,46.1375541835125,46.3227281441138,45.5625403058557,45.8744122395001,107861.709795149,0.0,1.0
2017-04-18,46.43,47.15,45.82,47.13,180329,45.2506683722113,45.9523802229112,44.6561624987018,45.9328882270584,185028.769103037,0.0,1.0
2017-04-19,46.78,47.3422,46.41,46.85,131321,45.5917782996349,46.1396983030563,45.2311763763586,45.6600002851196,134743.513175251,0.0,1.0
2017-04-20,47.24,47.4674,46.36,47.32,201602,46.0400942042486,46.2617181970947,45.1824463867266,46.1180621876597,206856.190123111,0.0,1.0
2017-04-21,46.27,47.4017,46.0533,47.14,102311,45.0947324053892,46.1976869907183,44.8835366303244,45.9426342249848,104977.448972161,0.0,1.0
2017-04-24,47.68,47.87,47.07,47.22,511572,46.4689181130096,46.654092073611,45.8744122395001,46.0206022083959,524904.687918077,0.0,1.0
2017-04-25,48.95,49.34,48.22,48.22,259178,47.7066598496607,48.0867537687897,46.9952020010345,46.9952020010345,265932.746915842,0.0,1.0
2017-04-26,49.09,49.45,48.75,48.97,208197,47.8431038206301,48.19395974598,47.511739891133,47.7261518455134,213623.070282345,0.0,1.0
2017-04-27,49.21,49.6508,48.54,49.07,183010,47.9600557957467,48.3896593843418,47.3070739346788,47.8236118247773,187779.641841006,0.0,1.0
2017-04-28,49.55,49.75,48.98,49.58,129217,48.2914197252438,48.4863396837716,47.7358978434398,48.320657719023,132584.678322329,0.0,1.0
2017-05-01,50.18,50.35,49.53,49.56,260864,48.9054175946062,49.0710995593547,48.2719277293911,48.3011657231702,267662.68777232,0.0,1.0
2017-05-02,49.85,50.6,49.32,50.44,186445,48.5837996630354,49.3147495075144,48.067261772937,49.1588135406922,191304.165472086,0.0,1.0
2017-05-03,49.14,49.59,48.78,49.41,190961,47.891833810262,48.3304037169494,47.5409778849121,48.1549757542744,195937.862333208,0.0,1.0
2017-05-04,49.87,50.0251,49.25,49.28,193544,48.6032916588882,48.7544520867265,47.9990397874523,48.0282777812314,198588.180976317,0.0,1.0
2017-05-05,48.98,49.99,48.48,49.99,208655,47.7358978434398,48.7202436340048,47.2485979471205,48.7202436340048,214093.006766489,0.0,1.0
2017-05-08,47.01,48.67,46.66,48.54,385809,45.8159362519417,47.4337719077219,45.4748263245182,47.3070739346788,395864.028408485,0.0,1.0
2017-05-09,47.99,48.074,47.0918,47.22,143284,46.7710440487276,46.8529104313092,45.8956585149796,46.0206022083959,147018.295183579,0.0,1.0
2017-05-10,47.67,47.9,46.76,47.9,163886,46.4591721150832,46.6833300673901,45.5722863037821,46.6833300673901,168157.228472516,0.0,1.0
2017-05-11,47.56,47.74,46.5783,47.31,173088,46.351966137893,46.5273941005679,45.3952015214596,46.1083161897333,177599.052767478,0.0,1.0
2017-05-12,47.89,48.25,47.3,47.47,100417,46.6735840694637,47.0244399948136,46.0985701918069,46.2642521565555,103034.087179653,0.0,1.0
2017-05-15,48.37,48.6,47.85,47.85,140456,47.1413919699303,47.3655499222372,46.6346000777582,46.6346000777582,144116.591303319,0.0,1.0
2017-05-16,48.71,48.87,48.15,48.3,129662,47.4727558994274,47.6286918662496,46.9269800155498,47.0731699844456,133041.27599797,0.0,1.0
2017-05-17,46.5,47.95,46.46,47.7,352869,45.318890357696,46.7320600570221,45.2799063659905,46.4884101088624,362065.539789051,0.0,1.0
2017-05-18,47.76,48.13,46.67,46.82,408507,46.5468860964207,46.907488019697,45.4845723224446,45.6307622913404,419153.588052806,0.0,1.0
2017-05-19,47.1,48.45,47.0129,47.94,125131,45.9036502332792,47.2193599533414,45.8187625913404,46.7223140590957,128392.188203961,0.0,1.0
2017-05-22,47.33,47.45,46.5601,47.06,160205,46.1278081855861,46.2447601607027,45.3774638052336,45.8646662415737,164380.293542093,0.0,1.0
2017-05-23,47.19,47.5,46.86,47.49,59554,45.9913642146167,46.2934901503347,45.669746283046,46.2837441524083,61106.1078094054,0.0,1.0
2017-05-24,47.28,47.51,46.4,47.15,207713,46.0790781959542,46.3032361482611,45.2214303784322,45.9523802229112,213126.456181197,0.0,1.0
2017-05-25,47.11,47.8,47.09,47.59,155369,45.9133962312056,46.5858700881263,45.8939042353528,46.3812041316721,159418.256779385,0.0,1.0
2017-05-26,46.43,47.29,46.35,47.1,99703,45.2506683722113,46.0888241938806,45.1727003888003,45.9036502332792,102301.478774241,0.0,1.0
2017-05-30,45.06,46.5,44.9129,46.18,254260,43.9154666562964,45.318890357696,43.7721030267993,45.0070184240517,260886.573053354,0.0,1.0
2017-05-31,45.57,45.71,44.617,45.39,138400,44.4125125505421,44.5489565215115,43.4837189481575,44.2370845878672,142007.007435634,0.0,1.0
2017-06-01,47.23,47.38,45.73,45.73,342766,46.0303482063222,46.176538175218,44.5684485173643,44.5684485173643,351699.233458688,0.0,1.0
2017-06-02,48.78,49.0458,47.4411,47.47,377676,47.5409778849121,47.8000265097955,46.2360862225483,46.2642521565555,387519.064597257,0.0,1.0
2017-06-05,48.19,49.18,47.48,49.05,275206,46.9659640072553,47.9308178019676,46.2739981544819,47.8041198289245,282378.471736495,0.0,1.0
2017-06-06,47.75,48.5,47.57,47.69,103719,46.5371400984943,47.2680899429733,46.3617121358194,46.478664110936,106422.144539136,0.0,1.0
2017-06-07,47.87,48.3,47.36,47.57,99320,46.654092073611,47.0731699844456,46.1570461793653,46.3617121358194,101908.496954531,0.0,1.0
2017-06-08,48.49,48.7,47.67,47.98,102580,47.2583439450469,47.463009901501,46.4591721150832,46.7612980508012,105253.459701931,0.0,1.0
2017-06-09,48.15,49.67,47.71,48.3,366503,46.9269800155498,48.4083717003605,46.4981561067888,47.0731699844456,376054.871720968,0.0,1.0
2017-06-12,47.85,48.71,47.23,47.83,96476,46.6346000777582,47.4727558994274,46.0303482063222,46.6151080819054,98990.376079192,0.0,1.0
2017-06-13,48.33,48.4,47.64,48.22,66941,47.1024079782247,47.1706299637094,46.4299341213041,46.9952020010345,68685.6292250632,0.0,1.0
2017-06-14,48.86,49.48,48.08,48.39,246797,47.6189458683232,48.2231977397591,46.8587580300651,47.1608839657831,253229.07091107,0.0,1.0
2017-06-15,48.1,48.6008,47.29,48.32,181352,46.8782500259179,47.3663296020713,46.0888241938806,47.0926619802983,186078.430725917,0.0,1.0
2017-06-16,47.69,48.11,47.08,48.11,72283,46.478664110936,46.8879960238442,45.8841582374264,46.8879960238442,74166.8534571524,0.0,1.0
2017-06-19,50.02,50.4,48.0,48.0,548405,48.749481627784,49.1198295489867,46.780790046654,46.780790046654,562697.636652735,0.0,1.0
2017-06-20,51.335,52.8,50.0,50.0,797684,50.0310803551038,51.4588690513194,48.7299896319312,48.7299896319312,818473.393925476,0.0,1.0
2017-06-21,55.54,55.6139,51.9,51.9,1169734,54.1292724831492,54.2012954078252,50.5817292379446,50.5817292379446,1200219.83262799,0.0,1.0
2017-06-22,57.02,58.11,55.8816,56.34,1273964,55.5716801762544,56.6339939502305,54.4621957723146,54.9089523172601,1307166.29494747,0.0,1.0
2017-06-23,57.19,57.36,55.51,56.94,502169,55.7373621410029,55.9030441057515,54.1000344893701,55.4937121928433,515256.625122433,0.0,1.0
2017-06-26,56.78,57.599,56.02,57.5,274817,55.3377762260211,56.1359734561921,54.5970803836158,56.0394880767209,281979.333543631,0.0,1.0
2017-06-27,53.59,56.74,53.59,56.64,476916,52.2288028875039,55.2987922343156,52.2288028875039,55.2013322550517,489345.476576391,0.0,1.0
2017-06-28,55.82,56.08,53.53,54.01,295490,54.402160425088,54.6555563711741,52.1703268999456,52.6381348004121,303191.117248232,0.0,1.0
2017-06-29,54.21,55.83,52.9191,55.83,353416,52.8330547589398,54.4119064230144,51.5749438866226,54.4119064230144,362626.795808323,0.0,1.0
2017-06-30,53.4,54.46,53.13,54.3,145800,52.0436289269026,53.0767047070995,51.7804869828901,52.9207687402773,149599.867659793,0.0,1.0
2017-07-03,53.78,54.59,53.4,54.11,116320,52.4139768481052,53.2034026801425,52.0436289269026,52.735594779676,119351.554226249,0.0,1.0
2017-07-05,55.26,55.5,53.47,54.01,291949,53.8563845412104,54.0902884914437,52.1118509123873,52.6381348004121,299557.831024752,0.0,1.0
2017-07-06,53.51,54.86,53.0,54.5,246999,52.1508349040928,53.4665446241549,51.6537890098471,53.115688698805,253436.335473945,0.0,1.0
2017-07-07,54.2,54.58,53.65,54.45,811260,52.8233087610135,53.1936566822161,52.2872788750622,53.0669587091731,832403.21425023,0.0,1.0
2017-07-10,53.37,54.486,52.79,54.41,595273,52.0143909331234,53.1020443017081,51.449123053393,53.0279747174676,610787.119488669,0.0,1.0
2017-07-11,54.0,54.23,53.0801,54.0,358743,52.6283888024857,52.8525467547926,51.7318544532375,52.6283888024857,368092.629107525,0.0,1.0
2017-07-12,54.79,54.99,54.17,54.84,321811,53.3983226386702,53.593242597198,52.7940707672343,53.4470526283022,330198.100215814,0.0,1.0
2017-07-13,55.51,56.16,53.52,55.04,528145,54.1000344893701,54.7335243545852,52.1605809020192,53.6419725868299,541909.616633617,0.0,1.0
2017-07-14,55.54,56.19,55.3,55.95,412485,54.1292724831492,54.7627623483643,53.8953685329159,54.528858398131,423235.263454388,0.0,1.0
2017-07-17,55.12,56.27,55.0443,55.78,271954,53.719940570241,54.8407303317754,53.6461633659382,54.3631764333825,279041.717486635,0.0,1.0
2017-07-18,55.17,55.17,54.21,55.0,166367,53.7686705598729,53.7686705598729,52.8330547589398,53.6029885951244,170702.888771995,0.0,1.0
2017-07-19,56.7,57.49,56.08,56.3,502872,55.25980824261,56.0297420787945,54.6555563711741,54.8699683255546,515977.946843728,0.0,1.0
2017-07-20,57.84,58.4,56.86,57.08,554756,56.3708520062181,56.9166278900957,55.4157442094322,55.6301561638127,569214.15763701,0.0,1.0
2017-07-21,58.5,58.62,57.26,57.75,240533,57.0140878693595,57.1310398444762,55.8055841264876,56.2831380248806,246801.817337538,0.0,1.0
2017-07-24,59.46,59.46,57.8686,58.54,447375,57.9497036702926,57.9497036702926,56.3987255602875,57.0530718610651,459034.573349108,0.0,1.0
2017-07-25,58.15,60.1899,57.74,60.04,468732,56.672977941936,58.6610640589396,56.2733920269542,58.514971550023,480948.183593348,0.0,1.0
2017-07-26,58.9,59.1,57.89,58.3,142801,57.403927786415,57.5988477449427,56.41958199585,56.8191679108318,146522.707144624,0.0,1.0
2017-07-27,56.59,59.9167,55.79,59.74,714565,55.1526022654198,58.3948033955907,54.3729224313089,58.2225916122314,733188.130550892,0.0,1.0
2017-07-28,57.38,57.6,55.96,56.25,263765,55.9225361016043,56.1369480559848,54.5386043960574,54.8212383359226,270639.294192629,0.0,1.0
2017-07-31,56.38,57.59,56.28,57.46,161068,54.9479363089657,56.1272020580584,54.8504763297018,56.0005040850154,165265.785214181,0.0,1.0
2017-08-01,55.25,56.65,54.78,56.64,314873,53.846638543284,55.2110782529781,53.3885766407439,55.2013322550517,323079.280724568,0.0,1.0
2017-08-02,55.69,55.96,54.35,55.3,267017,54.275462452045,54.5386043960574,52.9694987299093,53.8953685329159,273976.04844249,0.0,1.0
2017-08-03,54.75,55.99,54.58,55.95,156915,53.3593386469647,54.5678423898366,53.1936566822161,54.528858398131,161004.548928919,0.0,1.0
2017-08-04,55.17,55.199,54.14,55.07,179927,53.7686705598729,53.7969339538594,52.7648327734551,53.6712105806091,184616.292101671,0.0,1.0
2017-08-07,55.74,55.85,54.75,55.25,145335,54.3241924416769,54.4313984188672,53.3593386469647,53.846638543284,149122.748740302,0.0,1.0
2017-08-08,54.65,56.0,54.34,55.6,266899,53.2618786677008,54.577588387763,52.9597527319829,54.1877484707075,273854.97310378,0.0,1.0
2017-08-09,54.31,54.895,53.63,53.89,163327,52.9305147382037,53.5006556168973,52.2677868792094,52.5211828252955,167583.659706934,0.0,1.0
2017-08-10,51.2,53.8,51.11,53.8,476037,49.8995093830976,52.433468843958,49.8117954017601,52.433468843958,488443.567909224,0.0,1.0
2017-08-11,51.91,52.3057,51.1129,51.21,260246,50.591475235871,50.9771243738181,49.8146217411588,49.909255381024,267028.581337383,0.0,1.0
2017-08-14,52.93,53.17,52.53,52.58,168294,51.5855670243624,51.8194709745957,51.195727107307,51.2444570969389,172680.110616853,0.0,1.0
2017-08-15,52.85,53.4,52.71,52.98,89259,51.5075990409513,52.0436289269026,51.3711550699819,51.6342970139943,91585.2852362515,0.0,1.0
2017-08-16,53.12,53.83,52.8435,53.27,218160,51.7707409849637,52.4627068377372,51.5012641422992,51.9169309538595,223845.727905765,0.0,1.0
2017-08-17,51.31,53.5,51.26,52.96,198370,50.0067153602878,52.1410889061664,49.9579853706559,51.6148050181416,203539.9571171,0.0,1.0
2017-08-18,51.01,51.819,50.6,51.2,205368,49.7143354224962,50.5027866547409,49.3147495075144,49.8995093830976,210720.340339893,0.0,1.0
2017-08-21,51.28,51.61,50.57,50.63,149347,49.9774773665087,50.2990952980794,49.2855115137353,49.3439875012936,153239.310256427,0.0,1.0
2017-08-22,53.27,53.4,51.5,51.5,145425,51.9169309538595,52.0436289269026,50.1918893208892,50.1918893208892,149215.094337623,0.0,1.0
2017-08-23,52.73,53.35,52.59,52.65,131499,51.3906470658347,51.9948989372706,51.2542030948653,51.3126790824236,134926.152245508,0.0,1.0
2017-08-24,54.08,54.23,52.66,53.31,434371,52.7063567858968,52.8525467547926,51.32242508035,51.9559149455651,445691.660598436,0.0,1.0
2017-08-25,53.4,54.69,53.24,54.58,418044,52.0436289269026,53.3008626594064,51.8876929600804,53.1936566822161,428939.143182239,0.0,1.0
2017-08-28,55.37,55.75,54.38,54.59,369073,53.9635905184006,54.3339384396033,52.9987367236884,53.2034026801425,378691.851555575,0.0,1.0
2017-08-29,55.68,55.95,54.2,54.62,219927,54.2657164541186,54.528858398131,52.8233087610135,53.2326406739217,225658.779799831,0.0,1.0
2017-08-30,58.0,58.419,55.53,55.92,383094,56.5267879730402,56.9351452861558,54.1195264852228,54.4996204043519,393078.269555972,0.0,1.0
2017-08-31,61.24,61.33,58.05,58.3,498534,59.6844913011894,59.7722052825268,56.5755179626722,56.8191679108318,511526.889052862,0.0,1.0
2017-09-01,62.15,62.45,60.48,61.42,456235,60.5713771124905,60.8637570502821,58.943795458784,59.8599192638643,468125.48437425,0.0,1.0
2017-09-05,61.11,62.2,59.76,61.74,596571,59.5577933281464,60.6201071021225,58.2420836080842,60.1717911975087,612118.948214474,0.0,1.0
2017-09-06,61.58,62.2,60.561,61.79,189862,60.0158552306865,60.6201071021225,59.0227380419878,60.2205211871406,194810.219983701,0.0,1.0
2017-09-07,61.91,62.2775,60.3351,61.55,254155,60.3374731622572,60.6956385860519,58.8025759488307,59.9866172369073,260778.836523146,0.0,1.0
2017-09-08,61.45,62.38,61.16,61.81,201046,59.8891572576435,60.7955350647974,59.6065233177783,60.2400131829934,206285.699544107,0.0,1.0
2017-09-11,61.54,62.65,60.801,62.3,202507,59.976871238981,61.0586770088098,59.256641992221,60.7175670813863,207784.776407282,0.0,1.0
2017-09-12,61.88,61.88,60.64,61.62,260146,60.3082351684781,60.3082351684781,59.0997314256062,60.054839222392,266925.975118138,0.0,1.0
2017-09-13,61.41,61.82,61.09,61.59,161470,59.8501732659379,60.2497591809198,59.5383013322936,60.0256012286129,165678.262215547,0.0,1.0
2017-09-14,60.68,61.7051,59.94,61.15,112995,59.1387154173117,60.1377776647456,58.4175115707592,59.5967773198519,115939.89743634,0.0,1.0
2017-09-15,60.63,61.3,60.1,60.65,122790,59.0899854276798,59.7429672887477,58.5734475375813,59.1094774235326,125990.176611427,0.0,1.0
2017-09-18,60.65,61.4,60.23,60.66,174600,59.1094774235326,59.8404272680116,58.7001455106244,59.119223421459,179150.458802468,0.0,1.0
2017-09-19,59.95,60.7,59.698,60.61,181264,58.4272575686855,59.1582074131645,58.1816584209406,59.070493431827,185988.137252982,0.0,1.0
2017-09-20,60.91,61.28,59.84,60.02,214460,59.3628733696186,59.7234752928949,58.3200515914953,58.4954795541703,220049.297793685,0.0,1.0
2017-09-21,60.36,61.18,60.21,60.91,187016,58.8268434836674,59.6260153136311,58.6806535147716,59.3628733696186,191890.046983977,0.0,1.0
2017-09-22,59.9,60.1,59.1,59.78,214779,58.3785275790536,58.5734475375813,57.5988477449427,58.261575603937,220376.611633077,0.0,1.0
2017-09-25,60.4,61.008,59.69,59.69,183996,58.8658274753729,59.4583841492972,58.1738616225995,58.1738616225995,188791.339162766,0.0,1.0
2017-09-26,59.28,60.895,59.15,60.71,131957,57.7742757076177,59.3482543727291,57.6475777345746,59.1679534110909,135396.088729652,0.0,1.0
2017-09-27,59.97,60.39,59.31,59.33,168510,58.4467495645383,58.8560814774465,57.8035137013968,57.8230056972496,172901.740050423,0.0,1.0
2017-09-28,60.13,60.5892,59.2,59.76,167359,58.6026855313605,59.0502217561402,57.6963077242066,58.2420836080842,171720.742466909,0.0,1.0
2017-09-29,61.25,61.37,59.6,60.34,412025,59.6942372991158,59.8111892742324,58.086147641262,58.8073514878146,422763.274845859,0.0,1.0
2017-10-02,63.07,63.13,61.5,61.9,476296,61.4680089217181,61.5264849092764,59.9378872472754,60.3277271643309,488709.31801707,0.0,1.0
2017-10-03,62.8,63.4,61.6,63.4,306491,61.2048669777056,61.7896268532888,60.0353472265393,61.7896268532888,314478.827427419,0.0,1.0
2017-10-04,63.71,63.87,62.62,63.01,248321,62.0917527890068,62.247688755829,61.0294390150307,61.4095329341597,254792.789692369,0.0,1.0
2017-10-05,63.95,64.28,63.1,64.0,190593,62.3256567392401,62.6472746708108,61.4972469154972,62.374386728872,195560.271446385,0.0,1.0
2017-10-06,63.71,64.51,63.1,63.5,215001,62.0917527890068,62.8714326231177,61.4972469154972,61.8870868325527,220604.397439802,0.0,1.0
2017-10-09,63.31,64.0456,63.0612,63.91,151241,61.7019128719513,62.4188284794163,61.4594324435428,62.2866727475345,155182.672048935,0.0,1.0
2017-10-10,63.42,63.82,62.76,63.74,190161,61.8091188491416,62.198958766197,61.1658829860001,62.1209907827859,195117.012579245,0.0,1.0
2017-10-11,63.15,63.4199,62.65,63.0,123561,61.5459769051291,61.8090213891623,61.0586770088098,61.3997869362334,126781.270561809,0.0,1.0
2017-10-12,62.49,63.37,62.01,62.8,267660,60.9027410419877,61.7603888595096,60.4349331415211,61.2048669777056,274635.806432237,0.0,1.0
2017-10-13,62.2,63.08,61.89,63.03,168455,60.6201071021225,61.4777549196444,60.3179811664045,61.4290249300125,172845.306629838,0.0,1.0
2017-10-16,62.33,64.16,61.9,62.2,300679,60.7468050751655,62.5303226956942,60.3277271643309,60.6201071021225,308515.353964876,0.0,1.0
2017-10-17,62.8,63.2604,62.3,62.33,270808,61.2048669777056,61.6535727222364,60.7175670813863,60.7468050751655,277865.850214083,0.0,1.0
2017-10-18,61.97,63.657,61.87,63.27,228290,60.3959491498156,62.0400989999969,60.2984891705517,61.6629288802458,234239.737915323,0.0,1.0
2017-10-19,61.66,62.352,60.7494,61.31,190710,60.0938232140976,60.7682462706035,59.2063526429209,59.7527132866741,195680.320722902,0.0,1.0
2017-10-20,60.47,61.16,59.62,60.96,257974,58.9340494608576,59.6065233177783,58.1056396371148,59.4116033592506,264697.368036128,0.0,1.0
2017-10-23,59.09,60.44,58.88,60.38,320791,57.5891017470163,58.9048114670785,57.3844357905622,58.8463354795202,329151.516779511,0.0,1.0
2017-10-24,58.05,59.33,56.89,59.33,381386,56.5755179626722,57.8230056972496,55.4449822032114,57.8230056972496,391325.755331261,0.0,1.0
2017-10-25,56.79,58.25,56.02,58.23,258975,55.3475222239475,56.7704379211999,54.5970803836158,56.7509459253471,265724.456290774,0.0,1.0
2017-10-26,54.21,55.2345,53.417,54.4,713211,52.8330547589398,53.8315322464981,52.0601971233774,53.0182287195412,731798.84234231,0.0,1.0
2017-10-27,54.92,55.12,53.23,54.29,330165,53.5250206117133,53.719940570241,51.877946962154,52.9110227423509,338769.823771574,0.0,1.0
2017-10-30,54.95,56.11,54.28,54.86,268253,53.5542586054924,54.6847943649532,52.9012767444245,53.4665446241549,275244.261312363,0.0,1.0
2017-10-31,54.12,55.69,53.6801,55.31,193808,52.7453407776024,54.275462452045,52.3166143288206,53.9051145308423,198859.061395125,0.0,1.0
2017-11-01,53.49,55.045,53.28,54.7,201207,52.13134290824,53.6468455857931,51.9266769517859,53.3106086573328,206450.895557092,0.0,1.0
2017-11-02,53.47,54.32,52.97,53.46,207666,52.1118509123873,52.9402607361301,51.6245510160679,52.1021049144609,213078.231258152,0.0,1.0
2017-11-03,55.08,55.18,53.26,53.26,333959,53.6809565785354,53.7784165577993,51.9071849559331,51.9071849559331,342662.703729745,0.0,1.0
2017-11-06,54.59,55.65,54.59,55.12,355604,53.2034026801425,54.2364784603395,53.2034026801425,53.719940570241,364871.819885412,0.0,1.0
2017-11-07,54.07,55.0,53.671,54.7,168685,52.6966107879704,53.6029885951244,52.3077454707076,53.3106086573328,173081.300934103,0.0,1.0
2017-11-08,53.7,55.01,53.321,54.51,194098,52.3360088646941,53.6127345930507,51.9666355432841,53.1254346967314,199156.619430936,0.0,1.0
2017-11-09,53.07,53.32,51.95,52.92,284693,51.7220109953318,51.9656609434915,50.6304592275766,51.575821026436,292112.723756306,0.0,1.0
2017-11-10,53.49,53.56,52.2,52.9,136633,52.13134290824,52.1995648937247,50.8741091757362,51.5563290305832,140193.955541567,0.0,1.0
2017-11-13,52.69,53.38,52.3701,53.38,159689,51.3516630741291,52.0241369310498,51.039888600464,52.0241369310498,163850.845450787,0.0,1.0
2017-11-14,50.97,52.54,49.97,52.41,409953,49.6753514307907,51.2054731052333,48.7007516381521,51.0787751321903,420637.273983094,0.0,1.0
2017-11-15,51.41,51.8999,49.97,50.55,216038,50.1041753395517,50.5816317779654,48.7007516381521,49.2660195178825,221668.423933377,0.0,1.0
2017-11-16,52.97,53.07,51.5647,52.29,234185,51.6245510160679,51.7220109953318,50.2549459274729,50.9618231570737,240288.37453984,0.0,1.0
2017-11-17,53.01,53.28,52.34,52.97,153847,51.6635350077735,51.9266769517859,51.0105531467056,51.6245510160679,157856.59012247,0.0,1.0
2017-11-20,52.07,53.309,51.911,52.95,201490,50.7474112026932,51.9549403457724,50.5924498356636,51.6050590202152,206741.271157556,0.0,1.0
2017-11-21,52.9,53.1,52.4101,52.49,173431,51.5563290305832,51.751248989111,51.0788725921696,51.1567431156014,177950.99209949,0.0,1.0
2017-11-22,53.4,53.57,53.0,53.19,206561,52.0436289269026,52.2093108916511,51.6537890098471,51.8389629704484,211944.43253549,0.0,1.0
2017-11-24,53.45,53.8069,53.2416,53.4,113389,52.0923589165345,52.4401935825272,51.8892523197486,52.0436289269026,116344.165940166,0.0,1.0
2017-11-27,52.74,53.83,52.5947,53.41,146609,51.4003930637611,52.4627068377372,51.2587837138907,52.0533749248289,150429.951973488,0.0,1.0
2017-11-28,53.06,53.2,52.03,52.94,158563,51.7122649974054,51.8487089683748,50.7084272109876,51.5953130222888,162695.499422084,0.0,1.0
2017-11-29,53.04,54.23,52.43,53.06,209900,51.6927730015527,52.8525467547926,51.0982671280431,51.7122649974054,215370.454196094,0.0,1.0
2017-11-30,54.57,54.69,53.53,53.55,206985,53.1839106842897,53.3008626594064,52.1703268999456,52.1898188957983,212379.482905091,0.0,1.0
2017-12-01,54.84,55.6,52.551,54.74,329903,53.4470526283022,54.1877484707075,51.2161937029524,53.3495926490383,338500.995477151,0.0,1.0
2017-12-04,53.07,56.37,53.0,55.87,256641,51.7220109953318,54.9381903110393,51.6537890098471,54.45089041472,263329.627133587,0.0,1.0
2017-12-05,52.55,54.37,52.37,53.03,182947,51.2152191031597,52.988990725762,51.0397911404848,51.6830270036263,187714.999922882,0.0,1.0
2017-12-06,51.88,52.73,50.7,52.26,194559,50.5622372420918,51.3906470658347,49.4122094867783,50.9325851632945,199629.634101658,0.0,1.0
2017-12-07,53.22,53.6091,51.74,51.96,174419,51.8682009642276,52.2474177435433,50.4257932711224,50.6402052255029,178964.741545634,0.0,1.0
2017-12-08,55.47,55.75,53.86,53.88,417385,54.0610504976645,54.3339384396033,52.4919448315163,52.5114368273691,428262.968197412,0.0,1.0
2017-12-11,55.5,56.89,55.0,56.68,238003,54.0902884914437,55.4449822032114,53.6029885951244,55.2403162467572,244205.879990629,0.0,1.0
2017-12-12,54.99,55.44,54.48,55.42,133198,53.593242597198,54.0318125038853,53.0961967029523,54.0123205080326,136669.431910488,0.0,1.0
2017-12-13,56.01,56.53,54.94,54.94,200184,54.5873343856894,55.0941262778615,53.544512607566,53.544512607566,205401.233934211,0.0,1.0
2017-12-14,54.34,56.53,54.0,56.14,196602,52.9597527319829,55.0941262778615,52.6283888024857,54.7140323587324,201725.879160841,0.0,1.0
2017-12-15,55.78,55.81,54.06,54.75,169040,54.3631764333825,54.3924144271616,52.686864790044,53.3593386469647,173445.553012424,0.0,1.0
2017-12-18,55.54,56.57,55.43,56.27,211032,54.1292724831492,55.133110269567,54.022066505959,54.8407303317754,216531.956597952,0.0,1.0
2017-12-19,55.29,56.17,55.09,55.5,119908,53.8856225349896,54.7432703525116,53.6907025764618,54.0902884914437,123033.065372774,0.0,1.0
2017-12-20,55.89,56.22,55.3,55.3,117523,54.4703824105727,54.7920003421435,53.8953685329159,53.8953685329159,120585.907043771,0.0,1.0
2017-12-21,56.12,56.55,55.72,55.75,140562,54.6945403628796,55.1136182737142,54.3047004458242,54.3339384396033,144225.353895719,0.0,1.0
2017-12-22,56.28,56.63,55.5,55.57,102503,54.8504763297018,55.1915862571253,54.0902884914437,54.1585104769284,105174.452913112,0.0,1.0
2017-12-26,56.76,56.9,55.85,56.09,77538,55.3182842301683,55.4547282011377,54.4313984188672,54.6653023691005,79558.8102784982,0.0,1.0
2017-12-27,56.9,57.52,56.74,56.79,105499,55.4547282011377,56.0589800725737,55.2987922343156,55.3475222239475,108248.535241705,0.0,1.0
2017-12-28,57.09,57.5,56.29,56.84,216946,55.6399021617391,56.0394880767209,54.8602223276282,55.3962522135794,222600.088404125,0.0,1.0
2017-12-29,56.07,57.6,55.99,56.8,187660,54.6458103732477,56.1369480559848,54.5678423898366,55.3572682218739,192550.831035917,0.0,1.0
2018-01-02,58.84,58.86,56.05,56.6,321966,57.3454517988567,57.3649437947094,54.6263183773949,55.1623482633462,330357.139855644,0.0,1.0
2018-01-03,60.4,60.8,58.64,58.91,280890,58.8658274753729,59.2556673924284,57.150531840329,57.4136737843414,288210.609238404,0.0,1.0
2018-01-04,59.37,60.89,58.91,60.73,333587,57.8619896889551,59.3433813737659,57.4136737843414,59.1874454069437,342281.008594152,0.0,1.0
2018-01-05,59.29,59.84,58.57,59.58,184006,57.7840217055441,58.3200515914953,57.0823098548442,58.0666556454093,188801.59978469,0.0,1.0
2018-01-08,57.68,59.64,56.88,59.3,347629,56.2149160393959,58.1251316329676,55.435236205285,57.7937677034704,356688.973900591,0.0,1.0
2018-01-09,59.89,60.3,58.0,58.02,250852,58.3687815811272,58.7683674961091,56.5267879730402,56.546279968893,257389.753101471,0.0,1.0
2018-01-10,60.4,60.5,58.5,59.23,126426,58.8658274753729,58.9632874546368,57.0140878693595,57.7255457179857,129720.938743189,0.0,1.0
2018-01-11,60.73,61.05,59.77,60.5,208580,59.1874454069437,59.499317340588,58.2518296060106,58.9632874546368,214016.052102055,0.0,1.0
2018-01-12,61.54,61.8,60.49,60.82,238797,59.976871238981,60.230267185067,58.9535414567104,59.2751593882812,245020.573371437,0.0,1.0
2018-01-16,60.02,62.95,59.76,62.0,308314,58.4954795541703,61.3510569466014,58.2420836080842,60.4251871435947,316349.338804262,0.0,1.0
2018-01-17,60.9,61.48,60.1,60.93,171166,59.3531273716922,59.9183952514226,58.5734475375813,59.3823653654714,175626.961233581,0.0,1.0
2018-01-18,60.77,60.95,59.69,60.68,150411,59.2264293986492,59.4018573613242,58.1738616225995,59.1387154173117,154331.040429199,0.0,1.0
2018-01-19,61.54,61.7,60.84,60.88,125071,59.976871238981,60.1328072058031,59.2946513841339,59.3336353758395,128330.624472414,0.0,1.0
2018-01-22,65.42,65.44,62.41,62.41,601128,63.7583184344188,63.7778104302716,60.8247730585766,60.8247730585766,616794.713625488,0.0,1.0
2018-01-23,66.96,67.5,65.2,65.42,333471,65.2592021150823,65.7854860031072,63.5439064800383,63.7583184344188,342161.985379827,0.0,1.0
2018-01-24,65.87,67.51,64.66,66.97,291852,64.1968883411062,65.7952320010336,63.0176225920135,65.2689481130087,299458.302992085,0.0,1.0
2018-01-25,66.75,67.02,65.52,67.02,255862,65.0545361586282,65.3176781026406,63.8557784136827,65.3176781026406,262530.324685665,0.0,1.0
2018-01-26,68.28,68.62,66.88,66.88,209252,66.5456738413653,66.8770377708624,65.1812341316712,65.1812341316712,214705.565895384,0.0,1.0
2018-01-29,68.76,69.62,68.06,68.15,241439,67.0134817418318,67.8516375635011,66.3312618869848,66.4189758683223,247731.429683901,0.0,1.0
2018-01-30,66.19,67.55,65.72,66.18,333086,64.5087602747506,65.8342159927391,64.0506983722104,64.4990142768242,341766.951435732,0.0,1.0
2018-01-31,63.65,67.3,63.22,66.52,422537,62.0332768014485,65.5905660445794,61.6141988906138,64.8303782063213,433549.240612935,0.0,1.0
2018-02-01,63.64,64.41,62.73,63.3,187069,62.0235308035221,62.7739726438538,61.1366449922209,61.6921668740249,191944.428280177,0.0,1.0
2018-02-02,61.53,63.59,61.35,62.85,536053,59.9671252410546,61.9748008138901,59.7916972783796,61.2535969673376,550023.716451543,0.0,1.0
2018-02-05,56.18,61.81,56.11,60.41,640615,54.7530163504379,60.2400131829934,54.6847943649532,58.8755734732993,657310.831418919,0.0,1.0
2018-02-06,58.38,58.6,54.07,54.35,432235,56.8971358942429,57.1115478486234,52.6966107879704,52.9694987299093,443499.991755354,0.0,1.0
2018-02-07,58.36,59.95,57.65,57.8,293980,56.8776438983901,58.4272575686855,56.1856780456167,56.3318680145125,301641.763337627,0.0,1.0
2018-02-08,53.39,59.02,53.39,58.54,359426,52.0338829289762,57.5208797615316,52.0338829289762,57.0530718610651,368793.429584971,0.0,1.0
2018-02-09,54.36,55.21,49.57,54.11,489920,52.9792447278356,53.8076545515785,48.3109117210966,52.735594779676,502688.389327064,0.0,1.0
2018-02-12,56.16,57.15,54.5,55.37,264542,54.7335243545852,55.6983781492974,53.115688698805,53.9635905184006,271436.544516166,0.0,1.0
2018-02-13,56.27,56.5,54.6,56.05,160352,54.8407303317754,55.0648882840823,53.2131486780689,54.6263183773949,164531.124684384,0.0,1.0
2018-02-14,58.63,59.1,55.22,55.4,323756,57.1407858424026,57.5988477449427,53.8174005495049,53.9928285121798,332193.791180137,0.0,1.0
2018-02-15,59.63,59.85,58.0,59.52,287118,58.1153856350412,58.3297975894217,56.5267879730402,58.0081796578509,294600.924573007,0.0,1.0
2018-02-16,59.15,60.45,58.68,59.46,213314,57.6475777345746,58.9145574650049,57.1895158320345,57.9497036702926,218873.430521133,0.0,1.0
2018-02-20,57.94,59.7,57.7,58.4,175534,56.4683119854819,58.1836076205259,56.2344080352486,56.9166278900957,180108.80089022,0.0,1.0
2018-02-21,57.76,60.11,57.76,58.16,113764,56.292884022807,58.5831935355077,56.292884022807,56.6827239398624,116728.939262337,0.0,1.0
2018-02-22,57.11,59.03,56.97,58.59,167537,55.6593941575919,57.530625759458,55.5229501866224,57.101801850697,171903.381537165,0.0,1.0
2018-02-23,59.44,59.53,56.85,57.73,114862,57.9302116744398,58.0179256557773,55.4059982115058,56.2636460290278,117855.555549651,0.0,1.0
2018-02-26,60.36,60.6,59.27,60.44,216261,58.8268434836674,59.0607474339007,57.7645297096913,58.9048114670785,221897.235802294,0.0,1.0
2018-02-27,58.86,60.69,58.8,60.36,135564,57.3649437947094,59.1484614152381,57.3064678071511,58.8268434836674,139097.095057834,0.0,1.0
2018-02-28,56.7,58.85,56.62,58.82,143093,55.25980824261,57.3551977967831,55.1818402591989,57.3259598030039,146822.31730482,0.0,1.0
2018-03-01,55.63,57.25,54.63,56.85,149118,54.2169864644867,55.7958381285613,53.2423866718481,55.4059982115058,153004.342014355,0.0,1.0
2018-03-02,58.25,58.45,53.89,54.01,413681,56.7704379211999,56.9653578797276,52.5211828252955,52.6381348004121,424462.433836563,0.0,1.0
2018-03-05,59.51,59.85,57.47,57.47,288335,57.9984336599246,58.3297975894217,56.0102500829418,56.0102500829418,295849.642261224,0.0,1.0
2018-03-06,59.75,60.25,58.62,59.83,185585,58.2323376101578,58.7196375064771,57.1310398444762,58.3103055935689,190421.751986575,0.0,1.0
2018-03-07,60.65,60.65,58.62,58.62,221293,59.1094774235326,59.1094774235326,57.1310398444762,57.1310398444762,227060.380754723,0.0,1.0
2018-03-08,61.43,61.49,60.13,60.9,332719,59.8696652617907,59.928141249349,58.6026855313605,59.3531273716922,341390.386611102,0.0,1.0
2018-03-09,63.27,63.42,61.63,61.98,212644,61.6629288802458,61.8091188491416,60.0645852203184,60.405695147742,218185.968852188,0.0,1.0
2018-03-12,63.61,64.0,62.64,63.5,188799,61.9942928097429,62.374386728872,61.0489310108835,61.8870868325527,193719.515873123,0.0,1.0
2018-03-13,62.73,64.69,62.44,64.0,216315,61.1366449922209,63.0468605857926,60.8540110523557,62.374386728872,221952.643160687,0.0,1.0
2018-03-14,62.67,63.63,62.06,63.24,90243,61.0781690046626,62.0137848055957,60.4836631311531,61.6336908864666,92594.9304336263,0.0,1.0
2018-03-15,61.36,63.19,61.0,63.19,131387,59.801443276306,61.5849608968347,59.4505873509561,61.5849608968347,134811.233279954,0.0,1.0
2018-03-16,61.56,62.35,61.43,61.55,78469,59.9963632348337,60.7662970710183,59.8696652617907,59.9866172369073,80514.0741796729,0.0,1.0
2018-03-19,58.88,61.37,57.83,60.82,168419,57.3844357905622,59.8111892742324,56.3611060082917,59.2751593882812,172808.36839091,0.0,1.0
2018-03-20,59.09,59.61,58.45,59.0,122777,57.5891017470163,58.0958936391884,56.9653578797276,57.5013877656789,125976.837802925,0.0,1.0
2018-03-21,59.2,60.01,58.78,59.07,93050,57.6963077242066,58.4857335562439,57.2869758112984,57.5696097511636,95475.0870078446,0.0,1.0
2018-03-22,56.44,59.2,56.39,58.49,138637,55.006412296524,57.6963077242066,54.957682306892,57.0043418714332,142250.184175245,0.0,1.0
2018-03-23,53.59,56.78,53.5,56.25,268224,52.2288028875039,55.3377762260211,52.1410889061664,54.8212383359226,275214.505508781,0.0,1.0
2018-03-26,56.46,56.6,53.37,55.08,408662,55.0259042923768,55.1623482633462,52.0143909331234,53.6809565785354,419312.627692636,0.0,1.0
2018-03-27,53.3,57.3,52.83,57.02,206653,51.9461689476387,55.8445681181932,51.4881070450985,55.5716801762544,212038.830257196,0.0,1.0
2018-03-28,54.18,54.97,52.8,53.7,184651,52.8038167651607,53.5737506013452,51.4588690513194,52.3360088646941,189463.409898823,0.0,1.0
2018-03-29,55.06,56.02,53.73,54.01,148993,53.6614645826827,54.5970803836158,52.3652468584733,52.6381348004121,152876.084240299,0.0,1.0
2018-04-02,50.49,54.41,49.44,54.41,367023,49.2075435303242,53.0279747174676,48.1842137480536,53.0279747174676,376588.424061044,0.0,1.0
2018-04-03,50.94,51.31,49.06,51.12,201445,49.6461134370115,50.0067153602878,47.8138658268509,49.8215413996865,206695.098358896,0.0,1.0
2018-04-04,53.78,54.17,49.25,49.3,200288,52.4139768481052,52.7940707672343,47.9990397874523,48.0477697770842,205507.944402227,0.0,1.0
2018-04-05,52.12,54.72,51.82,54.72,203705,50.7961411923251,53.3301006531855,50.5037612545335,53.3301006531855,209013.998913842,0.0,1.0
2018-04-06,48.9,51.4,48.17,50.79,427414,47.6579298600287,50.0944293416253,46.9464720114025,49.4999234681157,438553.345925534,0.0,1.0
2018-04-09,50.75,52.39,49.98,50.42,220879,49.4609394764102,51.0592831363375,48.7104976360785,49.1393215448395,226635.591007047,0.0,1.0
2018-04-10,53.62,53.89,51.51,52.2,256000,52.2580408812831,52.5211828252955,50.2016353188156,50.8741091757362,262671.921268223,0.0,1.0
2018-04-11,53.17,54.6,52.34,52.52,150298,51.8194709745957,53.2131486780689,51.0105531467056,51.1859811093806,154215.095401451,0.0,1.0
2018-04-12,54.4,55.16,53.84,53.85,115196,53.0182287195412,53.7589245619465,52.4724528356636,52.4821988335899,118198.260321931,0.0,1.0
2018-04-13,53.7,55.0,53.25,55.0,87552,52.3360088646941,53.6029885951244,51.8974389580068,53.6029885951244,89833.7970737326,0.0,1.0
2018-04-16,53.08,54.52,52.88,54.5,87783,51.7317569932582,53.1351806946578,51.5368370347305,53.115688698805,90070.8174401894,0.0,1.0
2018-04-17,55.17,55.5,53.51,53.78,126797,53.7686705598729,54.0902884914437,52.1508349040928,52.4139768481052,130101.60781659,0.0,1.0
2018-04-18,55.2,55.88,54.84,55.33,130735,53.7979085536521,54.4606364126464,53.4470526283022,53.9246065266951,134142.240730474,0.0,1.0
2018-04-19,53.55,55.44,53.3,55.03,131701,52.1898188957983,54.0318125038853,51.9461689476387,53.6322265889035,135133.416808384,0.0,1.0
2018-04-20,52.67,53.92,52.4,53.77,113306,51.3321710782764,52.5504208190746,51.0690291342639,52.4042308501788,116259.002778193,0.0,1.0
2018-04-23,52.48,53.3,51.9,52.64,144935,51.146997117675,51.9461689476387,50.5817292379446,51.3029330844972,148712.32386332,0.0,1.0
2018-04-24,51.14,52.93,50.47,52.84,120830,49.8410333955393,51.5855670243624,49.1880515344714,51.4978530430249,123979.094714217,0.0,1.0
2018-04-25,50.96,51.64,50.02,50.95,109712,49.6656054328643,50.3283332918586,48.749481627784,49.6558594349379,112571.335258513,0.0,1.0
2018-04-26,52.99,53.53,51.31,51.65,107899,51.6440430119207,52.1703268999456,50.0067153602878,50.338079289785,110711.084503594,0.0,1.0
2018-04-27,53.24,53.42,52.3,53.01,73816,51.8876929600804,52.0631209227553,50.9715691550001,51.6635350077735,75739.8067981844,0.0,1.0
2018-04-30,51.17,53.75,51.17,53.75,104528,49.8702713893184,52.3847388543261,49.8702713893184,52.3847388543261,107252.228852832,0.0,1.0
2018-05-01,51.52,51.72,50.24,51.12,93433,50.2113813167419,50.4063012752697,48.9638935821645,49.8215413996865,95868.0688275546,0.0,1.0
2018-05-02,50.31,51.52,50.21,51.0,89950,49.0321155676492,50.2113813167419,48.9346555883853,49.7045894245699,92294.2942112372,0.0,1.0
2018-05-03,48.93,50.65,48.12,50.0,176917,47.6871678538079,49.3634794971463,46.8977420217706,48.7299896319312,181527.844902384,0.0,1.0
2018-05-04,49.97,50.52,48.61,48.64,116484,48.7007516381521,49.2367815241033,47.3752959201635,47.4045339139427,119519.828425812,0.0,1.0
2018-05-07,50.55,50.89,50.17,50.43,100329,49.2660195178825,49.5973834473796,48.8956715966798,49.1490675427658,102943.793706717,0.0,1.0
2018-05-08,49.94,50.69,49.39,50.5,91101,48.6715136443729,49.4024634888519,48.1354837584217,49.2172895282505,93475.2917947518,0.0,1.0
2018-05-09,51.41,51.77,49.69,50.24,108102,50.1041753395517,50.4550312649016,48.4278636962133,48.9638935821645,110919.375128662,0.0,1.0
2018-05-10,51.21,52.44,51.05,51.54,121898,49.909255381024,51.1080131259695,49.7533194142018,50.2308733125947,125074.929135757,0.0,1.0
2018-05-11,54.15,54.42,51.25,51.25,369427,52.7745787713815,53.037720715394,49.9482393727295,49.9482393727295,379055.077571704,0.0,1.0
2018-05-14,55.25,55.98,54.41,54.41,311670,53.846638543284,54.5580963919102,53.0279747174676,53.0279747174676,319792.803522138,0.0,1.0
2018-05-15,54.0,54.45,53.59,54.37,237639,52.6283888024857,53.0669587091731,52.2288028875039,52.988990725762,243832.393352576,0.0,1.0
2018-05-16,55.09,55.46,54.0,54.0,135736,53.6907025764618,54.0513044997381,52.6283888024857,52.6283888024857,139273.577754936,0.0,1.0
2018-05-17,55.06,55.23,54.36,55.0,121197,53.6614645826827,53.8271465474312,52.9792447278356,53.6029885951244,124355.659538847,0.0,1.0
2018-05-18,55.23,55.65,54.74,54.88,98408,53.8271465474312,54.2364784603395,53.3495926490383,53.4860366200077,100972.728235013,0.0,1.0
2018-05-21,53.8,55.9,53.39,55.74,173951,52.433468843958,54.4801284084991,52.0338829289762,54.3241924416769,178484.544439566,0.0,1.0
2018-05-22,54.14,54.89,53.64,54.2,143857,52.7648327734551,53.4957826179341,52.2775328771358,52.8233087610135,147606.228819855,0.0,1.0
2018-05-23,54.74,55.09,53.5,53.5,80294,53.3495926490383,53.6907025764618,52.1410889061664,52.1410889061664,82386.6376809014,0.0,1.0
2018-05-24,54.76,55.16,54.27,54.74,80123,53.3690846448911,53.7589245619465,52.8915307464982,53.3495926490383,82211.1810459917,0.0,1.0
2018-05-25,54.94,55.23,54.71,54.83,63220,53.544512607566,53.8271465474312,53.3203546552592,53.4373066303758,64867.6518069419,0.0,1.0
2018-05-29,54.42,55.0,53.3,54.21,151902,53.037720715394,53.6029885951244,51.9461689476387,52.8330547589398,155860.899158147,0.0,1.0
2018-05-30,55.92,56.3,54.81,54.81,158084,54.4996204043519,54.8699683255546,53.417814634523,53.417814634523,162204.015631898,0.0,1.0
2018-05-31,55.92,56.77,55.15,55.9,152314,54.4996204043519,55.3280302280947,53.7491785640201,54.4801284084991,156283.636781438,0.0,1.0
2018-06-01,57.33,57.57,56.05,56.5,163158,55.8738061119723,56.1077100622056,54.6263183773949,55.0648882840823,167410.25519641,0.0,1.0
2018-06-04,56.54,57.44,55.01,57.4,221447,55.1038722757878,55.9810120891626,53.6127345930507,55.9420280974571,227218.394332361,0.0,1.0
2018-06-05,56.54,57.41,55.9,56.79,176914,55.1038722757878,55.9517740953834,54.4801284084991,55.3475222239475,181524.766715807,0.0,1.0
2018-06-06,57.97,58.25,56.56,56.77,180194,56.4975499792611,56.7704379211999,55.1233642716406,55.3280302280947,184890.250707056,0.0,1.0
2018-06-07,57.14,58.32,56.47,58.13,138504,55.688632151371,56.8386599066846,55.0356502903031,56.6534859460833,142113.717903649,0.0,1.0
2018-06-08,57.6,57.92,56.75,56.86,82158,56.1369480559848,56.4488199896291,55.308538232242,55.4157442094322,84299.2176076356,0.0,1.0
2018-06-11,57.35,57.84,57.1,57.64,120097,55.8932981078251,56.3708520062181,55.6496481596655,56.1759320476903,123226.991127148,0.0,1.0
2018-06-12,58.29,58.75,57.46,57.47,149633,56.8094219129054,57.2577378175192,56.0005040850154,56.0102500829418,153532.764043469,0.0,1.0
2018-06-13,57.88,59.2,57.64,58.23,152894,56.4098359979236,57.6963077242066,56.1759320476903,56.7509459253471,156878.752853062,0.0,1.0
2018-06-14,58.87,59.1,57.92,58.14,125189,57.3746897926358,57.5988477449427,56.4488199896291,56.6632319440096,128451.699811124,0.0,1.0
2018-06-15,58.61,59.15,58.08,58.42,70056,57.1212938465498,57.6475777345746,56.6047559564513,56.9361198859485,71881.8129545573,0.0,1.0
2018-06-18,57.8,57.95,56.88,57.85,141364,56.3318680145125,56.4780579834083,55.435236205285,56.3805980041444,145048.255774067,0.0,1.0
2018-06-19,59.53,59.58,56.68,56.76,124504,58.0179256557773,58.0666556454093,55.2403162467572,55.3182842301683,127748.847209293,0.0,1.0
2018-06-20,61.52,61.59,59.71,59.78,128061,59.9573792431282,60.0256012286129,58.1933536184523,58.261575603937,131398.550427852,0.0,1.0
2018-06-21,60.07,61.51,59.82,61.51,107889,58.5442095438022,59.9476332452018,58.3005595956425,59.9476332452018,110700.823881669,0.0,1.0
2018-06-22,59.6,60.52,59.23,60.52,67806,58.086147641262,58.9827794504896,57.7255457179857,58.9827794504896,69573.1730215359,0.0,1.0
2018-06-25,57.48,59.37,56.69,58.94,161353,56.0199960808681,57.8619896889551,55.2500622446836,57.4429117781205,165558.21293903,0.0,1.0
2018-06-26,57.08,58.14,56.02,57.64,75326,55.6301561638127,56.6632319440096,54.5970803836158,56.1759320476903,77289.1607087899,0.0,1.0
2018-06-27,54.64,57.58,54.64,57.5,149821,53.2521326697745,56.117456060132,53.2521326697745,56.0394880767209,153725.66373565,0.0,1.0
2018-06-28,55.32,55.68,53.52,54.63,86002,53.9148605287687,54.2657164541186,52.1605809020192,53.2423866718481,88243.4006754288,0.0,1.0
2018-06-29,57.2,58.14,56.08,56.08,83099,55.7471081389293,56.6632319440096,54.6555563711741,54.6555563711741,85264.7421307349,0.0,1.0
2018-07-02,58.16,58.2,56.0,56.24,59908,56.6827239398624,56.721707931568,54.577588387763,54.8114923379963,61469.3338255342,0.0,1.0
2018-07-03,58.16,59.13,57.98,58.51,41823,56.6827239398624,57.6280857387219,56.5072959771875,57.0238338672859,42912.9990750036,0.0,1.0
2018-07-05,59.43,59.62,58.16,58.85,239769,57.9204656765135,58.1056396371148,56.6827239398624,57.3551977967831,246017.905822503,0.0,1.0
2018-07-06,63.95,63.95,60.84,60.99,471276,62.3256567392401,62.3256567392401,59.2946513841339,59.4408413530297,483558.48581095,0.0,1.0
2018-07-09,64.63,64.64,63.55,64.46,198720,62.9883845982343,62.9981305961607,61.9358168221846,62.8227026334857,203899.078884459,0.0,1.0
2018-07-10,64.36,64.75,63.73,64.63,76763,62.7252426542219,63.1053365733509,62.1112447848595,62.9883845982343,78763.6120793463,0.0,1.0
2018-07-11,64.14,64.52,63.18,63.2,72491,62.5108306998414,62.8811786210441,61.5752148989083,61.5947068947611,74380.2743931828,0.0,1.0
2018-07-12,66.1,66.1,64.41,64.82,92757,64.4210462934131,64.4210462934131,62.7739726438538,63.1735585588356,95174.4507854556,0.0,1.0
2018-07-13,66.32,66.66,65.77,65.99,55894,64.6354582477936,64.9668221772907,64.0994283618423,64.3138403162228,57350.7201850238,0.0,1.0
2018-07-16,65.34,66.45,64.8,66.45,57296,63.6803504510077,64.7621562208366,63.1540665629829,64.7621562208366,58789.2593788444,0.0,1.0
2018-07-17,66.27,66.57,64.76,64.8,69773,64.5867282581617,64.8791081959532,63.1150825712773,63.1540665629829,71591.4373540928,0.0,1.0
2018-07-18,66.14,66.3,65.34,66.3,57934,64.4600302851186,64.6159662519408,63.6803504510077,64.6159662519408,59443.88705763,0.0,1.0
2018-07-19,66.25,66.74,64.95,65.48,54669,64.5672362623089,65.0447901607018,63.3002565318787,63.8167944219771,56093.7939992677,0.0,1.0
2018-07-20,66.06,66.68,65.6,65.6,46661,64.3820623017075,64.9863141731435,63.9337463970938,63.9337463970938,47877.0879620961,0.0,1.0
2018-07-23,66.07,66.37,65.75,66.0,73393,64.3918082996339,64.6841882374255,64.0799363659896,64.3235863141492,75305.7824907764,0.0,1.0
2018-07-24,65.84,68.13,64.98,67.57,100154,64.1676503473271,66.3994838724695,63.3294945256578,65.8537079885919,102764.232823038,0.0,1.0
2018-07-25,67.34,67.36,65.84,65.84,130134,65.629550036285,65.6490420321378,64.1676503473271,64.1676503473271,133525.577352809,0.0,1.0
2018-07-26,65.65,66.5,64.54,66.1,83536,63.9824763867257,64.8108862104685,62.9006706168968,64.4210462934131,85713.1313088373,0.0,1.0
2018-07-27,62.85,66.07,62.0,66.05,140204,61.2535969673376,64.3918082996339,60.4251871435947,64.3723163037812,143858.02363082,0.0,1.0
2018-07-30,61.51,62.85,61.23,62.52,73697,59.9476332452018,61.2535969673376,59.674745303263,60.9319790357668,75617.7053972824,0.0,1.0
2018-07-31,64.02,64.33,62.25,62.25,67524,62.3938787247247,62.6960046604427,60.6688370917544,60.6688370917544,69283.8234832639,0.0,1.0
2018-08-01,64.75,65.06,64.0,64.33,36374,63.1053365733509,63.4074625090689,62.374386728872,62.6960046604427,37321.9861883218,0.0,1.0
2018-08-02,65.85,66.08,63.58,64.07,45020,64.1773963452534,64.4015542975603,61.9650548159638,62.4426087143567,46193.3199042791,0.0,1.0
2018-08-03,64.68,66.3,64.43,66.3,67985,63.0371145878662,64.6159662519408,62.7934646397066,64.6159662519408,69756.8381539852,0.0,1.0
2018-08-06,64.59,65.05,63.81,64.75,47470,62.9494006065288,63.3977165111425,62.1892127682706,63.1053365733509,48707.1722757913,0.0,1.0
2018-08-07,66.14,66.23,64.68,65.0,47121,64.4600302851186,64.5477442664561,63.0371145878662,63.3489865215106,48349.0765706249,0.0,1.0
2018-08-08,65.18,65.73,64.43,65.73,42147,63.5244144841856,64.0604443701368,62.7934646397066,64.0604443701368,43245.4432253587,0.0,1.0
2018-08-09,64.92,66.27,64.75,65.22,65001,63.2710185380995,64.5867282581617,63.1053365733509,63.5633984758911,66695.0685717024,0.0,1.0
2018-08-10,64.22,65.44,63.94,64.92,42099,62.5887986832525,63.7778104302716,62.3159107413137,63.2710185380995,43196.1922401209,0.0,1.0
2018-08-13,64.04,64.65,63.27,64.2,38821,62.4133707205775,63.0078765940871,61.6629288802458,62.5693066873997,39832.7603732567,0.0,1.0
2018-08-14,64.82,65.33,64.42,64.57,30971,63.1735585588356,63.6706044530813,62.7837186417802,62.929908610676,31778.1721624928,0.0,1.0
2018-08-15,62.49,64.15,62.4,64.15,73903,60.9027410419877,62.5205766977678,60.8150270606502,62.5205766977678,75829.0742089278,0.0,1.0
2018-08-16,63.75,64.05,62.4,63.49,67610,62.1307367807123,62.4231167185039,60.8150270606502,61.8773408346263,69372.0648318149,0.0,1.0
2018-08-17,63.66,64.04,62.72,63.51,60310,62.0430227993748,62.4133707205775,61.1268989942945,61.896832830479,61881.8108269007,0.0,1.0
2018-08-20,63.44,64.22,63.04,63.66,67864,61.8286108449943,62.5887986832525,61.4387709279389,62.0430227993748,69632.6846286982,0.0,1.0
2018-08-21,64.72,65.0,63.49,63.49,72208,63.0760985795718,63.3489865215106,61.8773408346263,61.8773408346263,74089.8987927183,0.0,1.0
2018-08-22,65.56,65.85,64.25,64.55,43035,63.8947624053882,64.1773963452534,62.6180366770316,62.9104166148232,44156.5864522579,0.0,1.0
2018-08-23,64.72,65.93,63.97,65.93,39432,63.0760985795718,64.2553643286645,62.3451487350928,64.2553643286645,40459.6843728461,0.0,1.0
2018-08-24,64.92,65.31,64.49,64.96,95299,63.2710185380995,63.6511124572286,62.8519406272649,63.3100025298051,97782.7008786737,0.0,1.0
2018-08-27,67.18,67.46,65.33,65.33,142511,65.4736140694628,65.7465020114016,63.6706044530813,63.6706044530813,146225.149108812,0.0,1.0
2018-08-28,67.77,67.77,67.12,67.69,105991,66.0486279471196,66.0486279471196,65.4151380819045,65.9706599637085,108753.357840392,0.0,1.0
2018-08-29,69.56,69.73,67.54,67.79,138854,67.7931615759427,67.9588435406913,65.8244699948127,66.0681199429724,142472.839671008,0.0,1.0
2018-08-30,69.94,70.5,69.05,69.24,103968,68.1635094971454,68.709285381023,67.296115681697,67.4812896422984,106677.634025057,0.0,1.0
2018-08-31,70.14,70.53,69.06,69.53,68221,68.3584294556731,68.7385233748022,67.3058616796234,67.7639235821636,69998.9888314043,0.0,1.0
2018-09-04,68.68,69.92,67.5,69.9,156760,66.9355137584208,68.1440175012926,65.7854860031072,68.1245255054399,160845.509289089,0.0,1.0
2018-09-05,68.25,68.9,67.59,68.4,51834,66.5164358475861,67.1499257128012,65.8731999844446,66.6626258164819,53184.9076836606,0.0,1.0
2018-09-06,65.78,68.49,65.49,68.49,116764,64.1091743597687,66.7503397978194,63.8265404199035,66.7503397978194,119807.125839699,0.0,1.0
2018-09-07,65.12,66.05,64.24,65.59,488098,63.4659384966272,64.3723163037812,62.6082906791052,63.9240003991674,500818.904012412,0.0,1.0
2018-09-10,65.43,65.98,64.88,65.95,144215,63.7680644323452,64.3040943182965,63.232034546394,64.2748563245173,147973.559084754,0.0,1.0
2018-09-11,64.79,65.55,64.15,65.26,170972,63.1443205650565,63.8850164074618,62.5205766977678,63.6023824675966,175427.905168245,0.0,1.0
2018-09-12,64.84,65.62,63.58,65.62,106676,63.1930505546884,63.9532383929466,61.9650548159638,63.9532383929466,109456.210442223,0.0,1.0
2018-09-13,65.73,66.24,64.96,65.53,121224,64.0604443701368,64.5574902643825,63.3100025298051,63.8655244116091,124383.363218044,0.0,1.0
2018-09-14,65.22,66.32,64.75,65.85,77864,63.5633984758911,64.6354582477936,63.1053365733509,64.1773963452534,79893.3065532382,0.0,1.0
2018-09-17,63.32,65.38,63.15,65.17,74146,61.7116588698777,63.7193344427133,61.5459769051291,63.5146684862592,76078.4073216942,0.0,1.0
2018-09-18,64.83,65.22,63.32,63.35,60148,63.183304556762,63.5633984758911,61.7116588698777,61.7408968636569,61715.5887517232,0.0,1.0
2018-09-19,65.02,65.6,64.65,65.1,49116,63.3684785173634,63.9337463970938,63.0078765940871,63.4464465007745,50396.0706445706,0.0,1.0
2018-09-20,66.83,66.84,65.5,65.67,184093,65.1325041420393,65.1422501399657,63.8362864178299,64.0019683825785,188890.867195434,0.0,1.0
2018-09-21,66.05,67.46,65.65,67.44,132671,64.3723163037812,65.7465020114016,63.9824763867257,65.7270100155488,136128.697135064,0.0,1.0
2018-09-24,67.5,67.58,66.25,66.32,250740,65.7854860031072,65.8634539865183,64.5672362623089,64.6354582477936,257274.834135916,0.0,1.0
2018-09-25,67.81,68.66,67.65,68.15,165082,66.0876119388251,66.916021762568,65.931675972003,66.4189758683223,169384.398854691,0.0,1.0
2018-09-26,68.34,69.56,68.05,68.2,144042,66.6041498289236,67.7931615759427,66.3215158890584,66.4677058579542,147796.050325459,0.0,1.0
2018-09-27,69.58,69.91,68.13,68.34,119897,67.8126535717955,68.1342715033663,66.3994838724695,66.6041498289236,123021.778688657,0.0,1.0
2018-09-28,69.66,70.14,68.97,69.42,77690,67.8906215552066,68.3584294556731,67.2181476982859,67.6567176049733,79714.7717317512,0.0,1.0
2018-10-01,68.54,70.82,68.36,70.55,198958,66.7990697874513,69.0211573146674,66.6236418247764,68.758015370655,204143.281686263,0.0,1.0
2018-10-02,67.95,68.93,67.4,68.74,189435,66.2240559097945,67.1791637065804,65.6880260238433,66.9939897459791,194372.091427523,0.0,1.0
2018-10-03,68.95,69.33,67.34,68.59,125251,67.1986557024332,67.5690036236359,65.629550036285,66.8477997770833,128515.315667056,0.0,1.0
2018-10-04,65.07,68.93,64.03,68.93,176346,63.4172085069953,67.1791637065804,62.4036247226511,67.1791637065804,180941.963390493,0.0,1.0
2018-10-05,63.6,65.9,61.8,64.92,173533,61.9845468118165,64.2261263348854,60.230267185067,63.2710185380995,178055.65044312,0.0,1.0
2018-10-08,62.51,63.85,61.17,63.35,199753,60.9222330378404,62.2281967599762,59.6162693157047,61.7408968636569,204959.001129264,0.0,1.0
2018-10-09,61.96,63.21,61.68,62.0,75927,60.3862031518892,61.6044528926875,60.1133152099504,60.4251871435947,77905.8240864548,0.0,1.0
2018-10-10,57.93,62.08,57.79,61.65,231729,56.4585659875555,60.5031551270058,56.3221220165861,60.0840772161712,237768.365795173,0.0,1.0
2018-10-11,55.66,58.5,54.66,57.43,229142,54.2462244582658,57.0140878693595,53.2716246656272,55.9712660912362,235113.942903294,0.0,1.0
2018-10-12,57.77,58.1,55.98,57.83,243356,56.3026300207333,56.6242479523041,54.5580963919102,56.3611060082917,249698.390906836,0.0,1.0
2018-10-15,56.57,57.75,56.16,57.64,91808,55.133110269567,56.2831380248806,54.7335243545852,56.1759320476903,94200.7177648167,0.0,1.0
2018-10-16,61.5,61.6,57.33,57.33,159272,59.9378872472754,60.0353472265393,55.8738061119723,55.8738061119723,163422.977516533,0.0,1.0
2018-10-17,61.29,61.46,59.4,61.18,89877,59.7332212908213,59.8989032555699,57.8912276827343,59.6260153136311,92219.3916711881,0.0,1.0
2018-10-18,59.44,61.19,58.3,61.19,106695,57.9302116744398,59.6357613115574,56.8191679108318,59.6357613115574,109475.70562388,0.0,1.0
2018-10-19,57.49,60.69,57.38,60.12,100434,56.0297420787945,59.1484614152381,55.9225361016043,58.5929395334341,103051.530236925,0.0,1.0
2018-10-22,55.78,58.59,54.87,58.05,333810,54.3631764333825,57.101801850697,53.4762906220813,56.5755179626722,342509.820463069,0.0,1.0
2018-10-23,55.12,56.57,52.76,54.33,181579,53.719940570241,55.133110269567,51.4198850596138,52.9500067340565,186311.346843605,0.0,1.0
2018-10-24,48.61,55.84,48.33,55.33,338159,47.3752959201635,54.4216524209408,47.1024079782247,53.9246065266951,346972.164938052,0.0,1.0
2018-10-25,50.15,51.31,47.65,49.19,327621,48.876179600827,50.0067153602878,46.4396801192305,47.9405637998939,336159.521553972,0.0,1.0
2018-10-26,49.77,51.02,47.6,48.23,382247,48.5058316796244,49.7240814204226,46.3909501295985,47.0049479989609,392209.194878963,0.0,1.0
2018-10-29,48.55,51.73,46.86,50.96,363163,47.3168199326052,50.416047273196,45.669746283046,49.6656054328643,372627.823998172,0.0,1.0
2018-10-30,49.5,50.17,48.0,48.4,234971,48.2426897356119,48.8956715966798,46.780790046654,47.1706299637094,241094.859423109,0.0,1.0
2018-10-31,50.16,51.42,49.71,50.88,289317,48.8859255987534,50.1139213374781,48.447355692066,49.5876374494532,296857.235334214,0.0,1.0
2018-11-01,54.05,54.18,50.5,50.92,236642,52.6771187921177,52.8038167651607,49.2172895282505,49.6266214411588,242809.409346699,0.0,1.0
2018-11-02,53.77,56.2,52.84,54.18,546614,52.4042308501788,54.7725083462907,51.4978530430249,52.8038167651607,560859.959266051,0.0,1.0
2018-11-05,53.93,54.49,52.49,53.81,189990,52.560166817001,53.1059427008787,51.1567431156014,52.4432148418844,194941.555944335,0.0,1.0
2018-11-06,54.27,55.07,53.33,53.63,114004,52.8915307464982,53.6712105806091,51.9754069414179,52.2677868792094,116975.194188526,0.0,1.0
2018-11-07,56.99,57.02,54.86,55.48,195887,55.5424421824752,55.5716801762544,53.4665446241549,54.0707964955909,200992.244693237,0.0,1.0
2018-11-08,55.83,57.31,55.7,56.38,101778,54.4119064230144,55.8543141161196,54.2852084499714,54.9479363089657,104430.557823583,0.0,1.0
2018-11-09,53.5,55.28,52.62,55.04,176161,52.1410889061664,53.8758765370632,51.2834410886444,53.6419725868299,180752.141884889,0.0,1.0
2018-11-12,50.22,53.37,49.88,52.99,229133,48.9444015863117,52.0143909331234,48.6130376568146,51.6440430119207,235104.708343562,0.0,1.0
2018-11-13,49.79,52.0,49.61,50.47,166950,48.5253236754771,50.6791892172085,48.3498957128022,49.1880515344714,171301.083030195,0.0,1.0
2018-11-14,47.8,50.75,47.3,50.45,519645,46.5858700881263,49.4609394764102,46.0985701918069,49.1685595386186,533188.087997758,0.0,1.0
2018-11-15,49.98,50.24,47.12,47.52,253462,48.7104976360785,48.9638935821645,45.923142229132,46.3129821461874,260067.775423775,0.0,1.0
2018-11-16,50.78,51.18,49.18,49.4,243147,49.4901774701894,49.8800173872448,47.9308178019676,48.1452297563481,249483.943908612,0.0,1.0
2018-11-19,48.48,50.7,47.66,50.3,246933,47.2485979471205,49.4122094867783,46.4494261171568,49.0223695697228,253368.615369243,0.0,1.0
2018-11-20,47.9,49.07,46.69,47.46,302260,46.6833300673901,47.8236118247773,45.5040643182974,46.2545061586291,310137.558291146,0.0,1.0
2018-11-21,48.59,49.1,48.0,48.59,121234,47.3558039243108,47.8528498185565,46.780790046654,47.3558039243108,124393.623839968,0.0,1.0
2018-11-23,49.03,50.33,47.44,48.06,125302,47.7846278330718,49.051607563502,46.2350141627764,46.8392660342123,128567.644838871,0.0,1.0
2018-11-26,50.68,51.09,49.62,50.0,92936,49.3927174909255,49.7923034059073,48.3596417107286,48.7299896319312,95358.1159179049,0.0,1.0
2018-11-27,50.3,50.66,49.02,49.98,90299,49.0223695697228,49.3732254950727,47.7748818351454,48.7104976360785,92652.3899164037,0.0,1.0
2018-11-28,53.13,53.13,49.99,50.91,162397,51.7804869828901,51.7804869828901,48.7202436340048,49.6168754432324,166629.421867952,0.0,1.0
2018-11-29,52.97,53.9,52.31,52.81,115543,51.6245510160679,52.5309288232219,50.9813151529265,51.4686150492458,118554.303902713,0.0,1.0
2018-11-30,54.44,54.5,52.42,52.72,117466,53.0572127112467,53.115688698805,51.0885211301167,51.3809010679083,120527.421498802,0.0,1.0
2018-12-03,55.83,57.0,55.04,56.64,168274,54.4119064230144,55.5521881804016,53.6419725868299,55.2013322550517,172659.589373004,0.0,1.0
2018-12-04,52.0,56.95,51.84,55.37,217049,50.6791892172085,55.5034581907697,50.5232532503863,53.9635905184006,222705.772809948,0.0,1.0
2018-12-06,52.09,52.3,49.39,50.15,158554,50.766903198546,50.9715691550001,48.1354837584217,48.876179600827,162686.264862351,0.0,1.0
2018-12-07,49.18,52.4,48.42,51.9,195338,47.9308178019676,51.0690291342639,47.1901219595622,50.5817292379446,200428.936549579,0.0,1.0
2018-12-10,49.39,49.72,46.88,48.71,167640,48.1354837584217,48.4571016899924,45.6892382788987,47.4727558994274,172009.065942988,0.0,1.0
2018-12-11,49.66,51.11,48.64,50.41,127779,48.3986257024341,49.8117954017601,47.4045339139427,49.1295755469131,131109.20088958,0.0,1.0
2018-12-12,50.65,51.91,50.36,50.8,90738,49.3634794971463,50.591475235871,49.0808455572811,49.5096694660421,93102.831218891,0.0,1.0
2018-12-13,49.37,51.56,48.69,51.54,149062,48.1159917625689,50.2503653084475,47.4532639035746,50.2308733125947,152946.882531578,0.0,1.0
2018-12-14,47.71,49.05,47.25,48.32,140693,46.4981561067888,47.8041198289245,46.049840202175,47.0926619802983,144359.76804293,0.0,1.0
2018-12-17,45.85,48.72,45.0799,47.0,241339,44.6854004924809,47.4825018973538,43.9348611921699,45.8061902540154,247628.823464656,0.0,1.0
2018-12-18,43.75,46.54,42.95,46.54,328191,42.6387409279398,45.3578743494016,41.8590610938289,45.3578743494016,336744.377003671,0.0,1.0
2018-12-19,42.17,45.455,41.2,43.85,313258,41.0988732555708,44.3004335743887,40.1535114567113,42.7362009072037,321422.190283755,0.0,1.0
2018-12-20,40.59,42.4,39.7,41.9,481702,39.5590055832018,41.3230312078777,38.6916117677534,40.8357313115584,494256.210229476,0.0,1.0
2018-12-21,37.32,40.96,37.17,40.75,354134,36.3720642612735,39.9196075064781,36.2258742923777,39.714941550024,363363.508462504,0.0,1.0
2018-12-24,36.42,38.09,36.05,36.83,429959,35.4949244478987,37.1225061016052,35.1343225246224,35.8945103628805,441164.674205329,0.0,1.0
2018-12-26,40.87,40.96,36.72,36.79,497254,39.8318935251406,39.9196075064781,35.7873043856903,35.855526371175,510213.529446521,0.0,1.0
2018-12-27,40.82,40.9,37.84,39.66,342768,39.7831635355087,39.8611315189197,36.8788561534456,38.6526277760479,351701.285583072,0.0,1.0
2018-12-28,40.69,42.25,40.29,41.26,226069,39.6564655624656,41.1768412389819,39.2666256454102,40.2119874442697,231960.853785883,0.0,1.0
2018-12-31,42.09,42.6367,41.2478,41.32,205641,41.0209052721597,41.5537189787952,40.2000973267995,40.270463431828,211000.455318433,0.0,1.0
2019-01-02,43.0,43.1656,40.83,40.83,216843,41.9077910834609,42.0691848091218,39.792909533435,39.792909533435,222494.403998302,0.0,1.0
2019-01-03,43.06,45.3,43.06,44.95,338102,41.9662670710192,44.1493706065297,41.9662670710192,43.8082606791062,346913.679393082,0.0,1.0
2019-01-04,47.4,47.85,44.35,44.35,250929,46.1960301710708,46.6346000777582,43.223500803523,43.223500803523,257468.75989029,0.0,1.0
2019-01-07,50.55,51.43,48.48,48.55,295000,49.2660195178825,50.1236673354045,47.2485979471205,47.3168199326052,302688.34677393,0.0,1.0
2019-01-08,51.42,51.71,49.21,51.71,209290,50.1139213374781,50.3965552773433,47.9600557957467,50.3965552773433,214744.556258697,0.0,1.0
2019-01-09,52.2,52.64,51.4,51.48,197359,50.8741091757362,51.3029330844972,50.0944293416253,50.1723973250364,202502.608240529,0.0,1.0
2019-01-10,53.38,53.5,50.74,51.59,176279,52.0241369310498,52.1410889061664,49.4511934784838,50.2796033022266,180873.217223598,0.0,1.0
2019-01-11,53.51,53.65,52.35,53.07,108632,52.1508349040928,52.2872788750622,51.020299144632,51.7220109953318,111463.188090663,0.0,1.0
2019-01-14,51.73,52.82,51.72,52.82,132115,50.416047273196,51.4783610471722,50.4063012752697,51.4783610471722,135558.20655606,0.0,1.0
2019-01-15,53.75,53.75,51.72,52.11,111259,52.3847388543261,52.3847388543261,50.4063012752697,50.7863951943987,114158.653470239,0.0,1.0
2019-01-16,53.14,55.01,53.02,53.88,79217,51.7902329808165,53.6127345930507,51.6732810056999,52.5114368273691,81281.5686996285,0.0,1.0
2019-01-17,54.1,54.94,52.4,52.4,104048,52.7258487817496,53.544512607566,51.0690291342639,51.0690291342639,106759.719000454,0.0,1.0
2019-01-18,54.62,54.95,53.39,54.37,103448,53.2326406739217,53.5542586054924,52.0338829289762,52.988990725762,106144.081684981,0.0,1.0
2019-01-22,53.12,54.36,52.39,54.1,331714,51.7707409849637,52.9792447278356,51.0592831363375,52.7258487817496,340359.194107686,0.0,1.0
2019-01-23,52.17,54.15,51.08,53.41,280550,50.8448711819571,52.7745787713815,49.7825574079809,52.0533749248289,287861.748092969,0.0,1.0
2019-01-24,52.22,52.64,51.7,51.92,116110,50.893601171589,51.3029330844972,50.3868092794169,50.6012212337974,119136.081165834,0.0,1.0
2019-01-25,53.87,53.87,52.38,53.02,106990,52.5016908294427,52.5016908294427,51.0495371384112,51.6732810056999,109778.393970653,0.0,1.0
2019-01-28,51.58,52.89,51.14,52.48,158205,50.2698573043003,51.5465830326569,49.8410333955393,51.146997117675,162328.169157185,0.0,1.0
2019-01-29,51.9,52.25,51.06,51.51,40176,50.5817292379446,50.9228391653681,49.7630654121282,50.2016353188156,41223.0746440319,0.0,1.0
2019-01-30,52.52,52.73,50.5,51.51,161806,51.1859811093806,51.3906470658347,49.2172895282505,50.2016353188156,166023.019112212,0.0,1.0
2019-01-31,54.05,54.18,52.3,52.3,108727,52.6771187921177,52.8038167651607,50.9715691550001,50.9715691550001,111560.663998946,0.0,1.0
2019-02-01,54.56,54.8,53.51,53.65,133019,53.1741646863634,53.4080686365966,52.1508349040928,52.2872788750622,136485.766778038,0.0,1.0
2019-02-04,54.44,54.79,53.5,54.79,85803,53.0572127112467,53.3983226386702,52.1410889061664,53.3983226386702,88039.2142991305,0.0,1.0
2019-02-05,54.26,55.52,53.85,54.31,66170,52.8817847485718,54.1097804872964,52.4821988335899,52.9305147382037,67894.5352746811,0.0,1.0
2019-02-06,54.07,54.69,53.43,54.47,63046,52.6966107879704,53.3008626594064,52.0728669206817,53.0864507050259,64689.1169854549,0.0,1.0
2019-02-07,51.42,53.45,50.97,53.42,109216,50.1139213374781,52.0923589165345,49.6753514307907,52.0631209227553,112062.408411056,0.0,1.0
2019-02-08,52.1,52.1,50.57,50.89,122169,50.7766491964723,50.7766491964723,49.2855115137353,49.5973834473796,125352.991989913,0.0,1.0
2019-02-11,52.72,52.78,51.87,52.25,632959,51.3809010679083,51.4393770554666,50.5524912441655,50.9228391653681,649455.299273491,0.0,1.0
2019-02-12,53.68,53.75,52.87,53.24,42197,52.3165168688414,52.3847388543261,51.5270910368041,51.8876929600804,43296.7463349814,0.0,1.0
2019-02-13,53.94,54.59,53.77,53.9,51781,52.5699128149274,53.2034026801425,52.4042308501788,52.5309288232219,53130.5263874605,0.0,1.0
2019-02-14,54.38,54.7,53.47,53.75,48908,52.9987367236884,53.3106086573328,52.1118509123873,52.3847388543261,50182.6497085402,0.0,1.0
2019-02-15,56.13,56.15,54.71,54.72,103055,54.704286360806,54.7237783566588,53.3203546552592,53.3301006531855,105740.839243347,0.0,1.0
2019-02-19,55.62,56.73,55.48,56.11,739970,54.2072404665603,55.2890462363892,54.0707964955909,54.6847943649532,759255.240550186,0.0,1.0
2019-02-20,55.27,56.1,54.33,55.46,68321,53.8661305391368,54.6750483670268,52.9500067340565,54.0513044997381,70101.5950506496,0.0,1.0
2019-02-21,53.21,55.17,52.97,54.86,59723,51.8584549663012,53.7686705598729,51.6245510160679,53.4665446241549,61279.5123199302,0.0,1.0
2019-02-22,54.84,55.0,53.35,53.36,58392,53.4470526283022,53.6029885951244,51.9948989372706,52.004644935197,59913.8235417739,0.0,1.0
2019-02-25,57.05,57.42,56.2,56.52,461862,55.6009181700335,55.9615200933098,54.7725083462907,55.0843802799351,473899.136331189,0.0,1.0
2019-02-26,56.68,57.42,56.19,56.47,367480,55.2403162467572,55.9615200933098,54.7627623483643,55.0356502903031,377057.334482996,0.0,1.0
2019-02-27,58.28,58.48,56.5,56.5,78054,56.799675914979,56.9945958735068,55.0648882840823,55.0648882840823,80088.2583698045,0.0,1.0
2019-02-28,56.81,57.57,56.27,57.38,116301,55.3670142198003,56.1077100622056,54.8407303317754,55.9225361016043,119332.059044592,0.0,1.0
2019-03-01,59.2,59.25,57.2,57.56,85151,57.6963077242066,57.7450377138385,55.7471081389293,56.0979640642792,87370.2217496504,0.0,1.0
2019-03-04,57.96,60.1,56.45,60.02,2037902,56.4878039813347,58.5734475375813,55.0161582944504,58.4954795541703,2091014.19412639,0.0,1.0
2019-03-05,57.5,58.69,57.18,58.04,144557,56.0394880767209,57.1992618299609,55.7276161430766,56.5657719647458,148324.472354573,0.0,1.0
2019-03-06,53.81,57.27,53.77,57.23,158589,52.4432148418844,55.815330124414,52.4042308501788,55.7763461327085,162722.177039087,0.0,1.0
2019-03-07,53.05,54.0,52.29,53.89,170755,51.702518999479,52.6283888024857,50.9618231570737,52.5211828252955,175205.249672483,0.0,1.0
2019-03-08,52.56,52.75,51.57,52.21,176463,51.2249651010861,51.4101390616875,50.2601113063739,50.8838551736626,181062.01266701,0.0,1.0
2019-03-11,54.77,54.82,52.8,52.8,115347,53.3788306428175,53.4275606324494,51.4588690513194,51.4588690513194,118353.195712991,0.0,1.0
2019-03-12,55.68,56.22,54.79,55.05,73071,54.2657164541186,54.7920003421435,53.3983226386702,53.6517185847563,74975.3904648062,0.0,1.0
2019-03-13,57.24,57.25,55.86,56.16,63234,55.7860921306349,55.7958381285613,54.4411444167936,54.7335243545852,64882.0166776361,0.0,1.0
2019-03-14,56.73,57.68,56.32,57.09,58415,55.2890462363892,56.2149160393959,54.8894603214073,55.6399021617391,59937.4229722003,0.0,1.0
2019-03-15,58.0,58.13,57.05,57.05,88090,56.5267879730402,56.6534859460833,55.6009181700335,55.6009181700335,90385.8185332728,0.0,1.0
2019-03-18,57.8,58.71,57.07,58.21,105575,56.3318680145125,57.2187538258137,55.6204101658863,56.7314539294943,108326.515968331,0.0,1.0
2019-03-19,57.67,58.23,57.41,58.0,182701,56.2051700414695,56.7509459253471,55.9517740953834,56.5267879730402,187462.588623538,0.0,1.0
2019-03-20,56.82,58.1,56.16,57.43,97869,55.3767602177267,56.6242479523041,54.7335243545852,55.9712660912362,100419.68071328,0.0,1.0
2019-03-21,55.76,55.76,53.48,53.71,155156,54.3436844375297,54.3436844375297,52.1215969103136,52.3457548626205,159199.705532393,0.0,1.0
2019-03-22,52.03,55.47,51.97,55.03,195114,50.7084272109876,54.0610504976645,50.6499512234293,53.6322265889035,200199.09861847,0.0,1.0
2019-03-25,52.14,52.51,50.87,51.9,208180,50.8156331881779,51.1762351114542,49.5778914515268,50.5817292379446,213605.627225073,0.0,1.0
2019-03-26,53.96,54.05,52.78,52.78,134940,52.5894048107802,52.6771187921177,51.4393770554666,51.4393770554666,138456.832249743,0.0,1.0
2019-03-27,52.57,54.15,51.59,53.96,115058,51.2347110990125,52.7745787713815,50.2796033022266,52.5894048107802,118056.663739372,0.0,1.0
2019-03-28,53.22,53.64,52.46,52.71,49850,51.8682009642276,52.2775328771358,51.1275051218223,51.3711550699819,51149.2002938319,0.0,1.0
2019-03-29,55.48,55.62,54.28,54.28,111278,54.0707964955909,54.2072404665603,52.9012767444245,52.9012767444245,114178.148651896,0.0,1.0
2019-04-01,55.58,56.61,55.39,56.12,90531,54.1682564748548,55.1720942612725,53.9830825142534,54.6945403628796,92890.4363450529,0.0,1.0
2019-04-02,56.42,56.8,55.32,55.65,59918,54.9869203006712,55.3572682218739,53.9148605287687,54.2364784603395,61479.5944474587,0.0,1.0
2019-04-03,56.98,57.33,56.22,57.09,69813,55.5326961845488,55.8738061119723,54.7920003421435,55.6399021617391,71632.4798417911,0.0,1.0
2019-04-04,56.55,57.5,55.61,57.21,83470,55.1136182737142,56.0394880767209,54.1974944686339,55.7568541368557,85645.4112041353,0.0,1.0
2019-04-05,58.54,58.64,56.95,57.11,132722,57.0530718610651,57.150531840329,55.5034581907697,55.6593941575919,136181.02630688,0.0,1.0
2019-04-08,58.0,58.44,56.95,58.44,62930,56.5267879730402,56.9556118818012,55.5034581907697,56.9556118818012,64570.0937711302,0.0,1.0
2019-04-09,56.03,57.55,55.84,57.51,151656,54.6068263815421,56.0882180663528,54.4216524209408,56.0492340746473,155608.487858804,0.0,1.0
2019-04-10,57.45,57.51,56.29,56.57,95059,55.990758087089,56.0492340746473,54.8602223276282,55.133110269567,97536.4459524847,0.0,1.0
2019-04-11,55.39,57.54,55.01,57.54,144277,53.9830825142534,56.0784720684265,53.6127345930507,56.0784720684265,148037.174940686,0.0,1.0
2019-04-12,54.41,56.15,54.25,55.94,108762,53.0279747174676,54.7237783566588,52.8720387506454,54.5191124002047,111596.576175682,0.0,1.0
2019-04-15,54.0,54.99,53.06,54.46,90396,52.6283888024857,53.593242597198,51.7122649974054,53.0767047070995,92751.9179490718,0.0,1.0
2019-04-16,53.05,54.87,52.7,54.42,1164421,51.702518999479,53.4762906220813,51.3614090720555,53.037720715394,1194768.36419948,0.0,1.0
2019-04-17,48.82,53.4,48.19,53.35,633117,47.5799618766177,52.0436289269026,46.9659640072553,51.9948989372706,649617.417099898,0.0,1.0
2019-04-18,48.35,49.67,46.7,49.16,347429,47.1218999740775,48.4083717003605,45.5138103162238,47.9113258061148,356483.7614621,0.0,1.0
2019-04-22,48.22,49.05,47.48,48.14,946101,46.9952020010345,47.8041198289245,46.2739981544819,46.9172340176234,970758.46634292,0.0,1.0
2019-04-23,50.34,50.8,48.1,48.42,267530,49.0613535614284,49.5096694660421,46.8782500259179,47.1901219595622,274502.418347218,0.0,1.0
2019-04-24,49.16,50.84,48.9,50.84,164985,47.9113258061148,49.5486534577477,47.6579298600287,49.5486534577477,169284.870822023,0.0,1.0
2019-04-25,50.3,50.48,48.2,48.93,155264,49.0223695697228,49.1977975323978,46.9757100051817,47.6871678538079,159310.520249178,0.0,1.0
2019-04-26,50.8,50.87,49.5,50.3,108338,49.5096694660421,49.5778914515268,48.2426897356119,49.0223695697228,111161.525806081,0.0,1.0
2019-04-29,50.7,51.3,50.15,51.07,73512,49.4122094867783,49.9969693623614,48.876179600827,49.7728114100546,75427.8838916783,0.0,1.0
2019-04-30,49.8,51.1,48.87,50.72,200582,48.5350696734035,49.8020494038337,47.6286918662496,49.431701482631,205809.606686808,0.0,1.0
2019-05-01,48.97,50.46,48.94,49.87,135716,47.7261518455134,49.178305536545,47.6969138517343,48.6032916588882,139253.056511087,0.0,1.0
2019-05-02,49.47,49.92,48.29,49.0,153435,48.2134517418328,48.6520216485201,47.0634239865192,47.7553898392926,157433.852499179,0.0,1.0
2019-05-03,51.32,51.33,49.7,49.7,150029,50.0164613582142,50.0262073561406,48.4376096941396,48.4376096941396,153939.084671681,0.0,1.0
2019-05-06,52.21,52.33,49.24,49.33,184178,50.8838551736626,51.0008071487792,47.9892937895259,48.0770077708634,188978.082481793,0.0,1.0
2019-05-07,49.02,51.58,48.3,50.76,232318,47.7748818351454,50.2698573043003,47.0731699844456,49.4706854743366,238372.716426528,0.0,1.0
2019-05-08,49.07,49.8,48.0,48.55,198828,47.8236118247773,48.5350696734035,46.780790046654,47.3168199326052,204009.893601244,0.0,1.0
2019-05-09,48.79,49.27,46.86,48.06,154907,47.5507238828385,48.018531783305,45.669746283046,46.8392660342123,158944.216046472,0.0,1.0
2019-05-10,48.51,48.78,46.62,48.37,199097,47.2778359408997,47.5409778849121,45.4358423328127,47.1413919699303,204285.904331014,0.0,1.0
2019-05-13,44.91,46.8,44.62,46.59,931219,43.7692766874006,45.6112702954876,43.4866427475354,45.4066043390335,955488.608794821,0.0,1.0
2019-05-14,46.09,46.66,45.07,45.43,165916,44.9193044427142,45.4748263245182,43.9252126542228,44.2760685795727,170240.134723198,0.0,1.0
2019-05-15,46.82,47.03,45.15,45.5,131080,45.6307622913404,45.8354282477945,44.0031806376339,44.3442905650574,134496.23218687,0.0,1.0
2019-05-16,47.91,48.62,47.06,47.06,135451,46.6930760653165,47.3850419180899,45.8646662415737,45.8646662415737,138981.150030087,0.0,1.0
2019-05-17,47.21,48.26,46.85,47.09,128616,46.0108562104695,47.03418599274,45.6600002851196,45.8939042353528,131968.014944663,0.0,1.0
2019-05-20,45.85,46.7,45.66,46.7,154160,44.6854004924809,45.5138103162238,44.5002265318796,45.5138103162238,158177.747588709,0.0,1.0
2019-05-21,47.77,47.87,46.3,46.37,105174,46.5566320943471,46.654092073611,45.1239703991683,45.192192384653,107915.065029157,0.0,1.0
2019-05-22,47.89,48.37,46.67,47.45,132794,46.6735840694637,47.1413919699303,45.4845723224446,46.2447601607027,136254.902784736,0.0,1.0
2019-05-23,47.18,47.36,46.38,47.19,152982,45.9816182166903,46.1570461793653,45.2019383825794,45.9913642146167,156969.046325998,0.0,1.0
2019-05-24,47.62,48.35,47.27,47.58,101356,46.4104421254513,47.1218999740775,46.0693321980278,46.3714581337458,103997.559578368,0.0,1.0
2019-05-28,46.37,48.09,46.3,47.46,82677,45.192192384653,46.8685040279915,45.1239703991683,46.2545061586291,84831.7438855193,0.0,1.0
2019-05-29,45.42,45.98,44.78,45.75,123751,44.2663225816463,44.812098465524,43.6425787143576,44.5879405132171,126976.222378375,0.0,1.0
2019-05-30,45.22,46.02,44.68,45.42,60704,44.0714026231186,44.8510824572295,43.5451187350938,44.2663225816463,62286.0793307276,0.0,1.0
2019-05-31,43.72,44.71,43.6,44.38,103951,42.6095029341607,43.5743567288729,42.492550959044,43.2527387973022,106660.190967786,0.0,1.0
2019-06-03,44.76,45.63,43.72,43.72,118039,43.6230867185048,44.4709885381004,42.6095029341607,42.6095029341607,121115.355135078,0.0,1.0
2019-06-04,46.51,46.56,44.9967,45.61,110019,45.3286363556224,45.3773663452544,43.8537744894224,44.4514965422477,112886.336351597,0.0,1.0
2019-06-05,46.57,46.99,45.83,46.81,92470,45.3871123431808,45.796444256089,44.6659084966282,45.621016293414,94879.9709362212,0.0,1.0
2019-06-06,45.54,47.03,45.42,46.44,112321,44.383274556763,45.8354282477945,44.2663225816463,45.2604143701377,115248.331518626,0.0,1.0
2019-06-07,47.07,47.2,45.69,45.89,96311,45.8744122395001,46.0011102125431,44.5294645256588,44.7243844841865,98821.075817437,0.0,1.0
2019-06-10,46.6,47.7291,46.53,47.34,131628,45.4163503369599,46.5167709628282,45.3481283514752,46.1375541835125,135058.514268335,0.0,1.0
2019-06-11,46.03,47.34,45.86,47.34,88370,44.8608284551559,46.1375541835125,44.6951464904073,46.1375541835125,90673.1159471599,0.0,1.0
2019-06-12,46.68,46.68,45.65,45.81,48378,45.494318320371,45.494318320371,44.4904805339532,44.6464165007754,49638.8367465396,0.0,1.0
2019-06-13,47.35,47.35,46.47,46.8,88268,46.1473001814389,46.1473001814389,45.2896523639169,45.6112702954876,90568.4576035295,0.0,1.0
2019-06-14,46.4,47.47,46.26,47.27,111845,45.2214303784322,46.2642521565555,45.0849864074628,46.0693321980278,114759.925915017,0.0,1.0
2019-06-17,49.07,49.26,47.05,47.05,164553,47.8236118247773,48.0087857853786,45.8549202436473,45.8549202436473,168841.611954883,0.0,1.0
2019-06-18,50.35,51.04,49.61,49.8,189042,49.0710995593547,49.7435734162754,48.3498957128022,48.5350696734035,193968.848985889,0.0,1.0
2019-06-19,51.07,51.07,50.189,50.3,142572,49.7728114100546,49.7728114100546,48.9141889927399,49.0223695697228,146287.738902551,0.0,1.0
2019-06-20,51.5,52.9,50.94,51.99,255146,50.1918893208892,51.5563290305832,49.6461134370115,50.6694432192821,261795.664155868,0.0,1.0
2019-06-21,52.16,52.23,50.31,51.16,109715,50.8351251840307,50.9033471695154,49.0321155676492,49.860525391392,112574.41344509,0.0,1.0
2019-06-24,50.0,52.11,49.8,52.11,159822,48.7299896319312,50.7863951943987,48.5350696734035,50.7863951943987,163987.311722383,0.0,1.0
2019-06-25,49.78,51.18,49.58,50.58,258606,48.5155776775507,49.8800173872448,48.320657719023,49.2952575116616,265345.839341759,0.0,1.0
2019-06-26,48.76,50.22,48.48,50.04,86175,47.5214858890593,48.9444015863117,47.2485979471205,48.7689736236368,88420.9094347234,0.0,1.0
2019-06-27,50.14,50.27,49.03,49.03,76120,48.8664336029006,48.9931315759437,47.7846278330718,47.7846278330718,78103.8540895985,0.0,1.0
2019-06-28,51.84,51.89,50.17,50.3,146424,50.5232532503863,50.5719832400182,48.8956715966798,49.0223695697228,150240.130467884,0.0,1.0
2019-07-01,52.44,53.0,51.98,52.96,116646,51.1080131259695,51.6537890098471,50.6596972213557,51.6148050181416,119686.050500989,0.0,1.0
2019-07-02,52.45,52.47,51.65,52.47,104312,51.1177591238959,51.1372511197486,50.338079289785,51.1372511197486,107030.599419261,0.0,1.0
2019-07-03,53.47,53.5,52.36,52.59,150459,52.1118509123873,52.1410889061664,51.0300451425584,51.2542030948653,154380.291414436,0.0,1.0
2019-07-05,51.93,53.41,51.81,52.77,82629,50.6109672317238,52.0533749248289,50.4940152566071,51.4296310575402,84782.4929002814,0.0,1.0
2019-07-08,50.47,51.5,49.52,51.46,130179,49.1880515344714,50.1918893208892,48.2621817314647,50.1529053291836,133571.750151469,0.0,1.0
2019-07-09,51.43,51.48,49.78,49.92,72109,50.1236673354045,50.1723973250364,48.5155776775507,48.6520216485201,73988.3186356654,0.0,1.0
2019-07-10,51.23,52.15,50.0,51.66,94667,49.9287473768767,50.8253791861043,48.7299896319312,50.3478252877113,97134.2295730428,0.0,1.0
2019-07-11,49.72,51.3,48.69,51.3,122451,48.4571016899924,49.9969693623614,47.4532639035746,49.9969693623614,125642.341528185,0.0,1.0
2019-07-12,48.4,48.84,47.98,48.83,211986,47.1706299637094,47.5994538724704,46.7612980508012,47.589707874544,217510.819929554,0.0,1.0
2019-07-15,48.9,49.2,48.2,48.51,89030,47.6579298600287,47.9503097978203,46.9757100051817,47.2778359408997,91350.3169941796,0.0,1.0
2019-07-16,48.45,49.18,48.36,49.18,69351,47.2193599533414,47.9308178019676,47.1316459720039,47.9308178019676,71158.4391088772,0.0,1.0
2019-07-17,48.45,49.04,48.02,48.52,61185,47.2193599533414,47.7943738309982,46.8002820425068,47.2875819388261,62779.6152452979,0.0,1.0
2019-07-18,49.23,49.39,48.22,48.26,183880,47.9795477915995,48.1354837584217,46.9952020010345,47.03418599274,188672.315948441,0.0,1.0
2019-07-19,47.82,49.46,47.71,49.21,120662,46.605362083979,48.2037057439064,46.4981561067888,47.9600557957467,123806.716265885,0.0,1.0
2019-07-22,47.95,48.55,47.75,47.99,74981,46.7320600570221,47.3168199326052,46.5371400984943,46.7710440487276,76935.1692523932,0.0,1.0
2019-07-23,48.21,48.55,47.66,48.27,70617,46.9854560031081,47.3168199326052,46.4494261171568,47.0439319906664,72457.433844524,0.0,1.0
2019-07-24,48.5,48.5,47.05,47.94,62427,47.2680899429733,47.2680899429733,45.8549202436473,46.7223140590957,64053.9844883258,0.0,1.0
2019-07-25,47.21,48.25,47.1,48.21,157112,46.0108562104695,47.0244399948136,45.9036502332792,46.9854560031081,161206.683180833,0.0,1.0
2019-07-26,48.04,48.09,47.0,47.33,96990,46.8197740383595,46.8685040279915,45.8061902540154,46.1278081855861,99517.7720461134,0.0,1.0
2019-07-29,48.11,48.69,47.25,48.29,51559,46.8879960238442,47.4532639035746,46.049840202175,47.0634239865192,52902.7405807358,0.0,1.0
2019-07-30,49.07,49.1,47.31,47.82,88340,47.8236118247773,47.8528498185565,46.1083161897333,46.605362083979,90642.3340813863,0.0,1.0
2019-07-31,48.48,49.97,47.69,48.8,114336,47.2485979471205,48.7007516381521,46.478664110936,47.5604698807649,117315.84683642,0.0,1.0
2019-08-01,49.08,50.6,48.41,48.66,172462,47.8333578227037,49.3147495075144,47.1803759616358,47.4240259097955,176956.737835002,0.0,1.0
2019-08-02,47.85,48.84,47.18,48.55,82181,46.6346000777582,47.5994538724704,45.9816182166903,47.3168199326052,84322.8170380621,0.0,1.0
2019-08-05,45.31,46.78,44.57,46.78,202848,44.1591166044561,45.5917782996349,43.4379127579035,45.5917782996349,208134.663614909,0.0,1.0
2019-08-06,46.63,46.73,44.88,46.09,150606,45.4455883307391,45.5430483100029,43.7400386936215,44.9193044427142,154531.122556727,0.0,1.0
2019-08-07,46.79,47.15,44.77,45.51,104060,45.6015242975612,45.9523802229112,43.6328327164312,44.3540365629838,106772.031746763,0.0,1.0
2019-08-08,48.49,48.56,47.0,47.22,113268,47.2583439450469,47.3265659305316,45.8061902540154,46.0206022083959,116220.01241488,0.0,1.0
2019-08-09,48.13,48.72,46.79,47.91,129455,46.907488019697,47.4825018973538,45.6015242975612,46.6930760653165,132828.881124132,0.0,1.0
2019-08-12,47.03,48.25,46.68,47.51,68505,45.8354282477945,47.0244399948136,45.494318320371,46.3032361482611,70290.3904940612,0.0,1.0
2019-08-13,48.15,48.92,46.7,46.71,104208,46.9269800155498,47.6774218558815,45.5138103162238,45.5235563141502,106923.888951246,0.0,1.0
2019-08-14,45.75,47.27,45.75,46.62,136423,44.5879405132171,46.0693321980278,44.5879405132171,45.4358423328127,139978.482481152,0.0,1.0
2019-08-15,45.69,46.33,45.11,46.13,137563,44.5294645256588,45.1532083929475,43.9641966459284,44.9582884344198,141148.193380549,0.0,1.0
2019-08-16,47.61,47.7304,46.05,46.05,124507,46.4006961275249,46.5180379425586,44.8803204510087,44.8803204510087,127751.92539587,0.0,1.0
2019-08-19,48.8,49.0,47.93,48.56,122301,47.5604698807649,47.7553898392926,46.7125680611693,47.3265659305316,125488.432199316,0.0,1.0
2019-08-20,47.64,48.78,47.49,48.5,84904,46.4299341213041,47.5409778849121,46.2837441524083,47.2680899429733,87116.7843881143,0.0,1.0
2019-08-21,48.57,48.73,47.84,48.3,45642,47.336311928458,47.4922478952802,46.6248540798318,47.0731699844456,46831.5305879854,0.0,1.0
2019-08-22,47.63,48.76,46.75,48.63,139633,46.4201881233777,47.5214858890593,45.5625403058557,47.3947879160163,143272.142118929,0.0,1.0
2019-08-23,45.23,48.16,44.82,47.58,240460,44.081148621045,46.9367260134762,43.6815627060632,46.3714581337458,246726.914797489,0.0,1.0
2019-08-26,45.9,46.22,45.38,46.0,98201,44.7341304821129,45.0460024157572,44.2273385899408,44.8315904613767,100760.333361175,0.0,1.0
2019-08-27,45.05,46.96,44.67,46.57,115142,43.90572065837,45.7672062623098,43.5353727371674,45.3871123431808,118142.852963538,0.0,1.0
2019-08-28,45.68,46.34,44.45,44.62,110513,44.5197185277324,45.1629543908739,43.3209607827869,43.4866427475354,113393.211074669,0.0,1.0
2019-08-29,46.28,46.89,45.76,46.77,129710,45.1044784033156,45.6989842768251,44.5976865111435,45.5820323017085,133090.526983208,0.0,1.0
2019-08-30,45.64,46.56,45.11,46.14,101387,44.4807345360268,45.3773663452544,43.9641966459284,44.9680344323461,104029.367506334,0.0,1.0
2019-09-03,44.05,45.75,43.7,45.21,118562,42.9311208657314,44.5879405132171,42.5900109383079,44.0616566251922,121651.985661731,0.0,1.0
2019-09-04,44.18,44.7,43.38,44.67,83131,43.0578188387744,43.5646107309465,42.2781390046635,43.5353727371674,85297.5761208935,0.0,1.0
2019-09-05,45.16,45.52,44.19,44.96,107200,44.0129266355603,44.3637825609102,43.0675648367008,43.8180066770326,109993.867031069,0.0,1.0
2019-09-06,44.99,45.78,44.94,45.14,72790,43.8472446708117,44.6171785069962,43.7985146811798,43.9934346397075,74687.0669887266,0.0,1.0
2019-09-09,44.59,45.09,43.89,45.09,61890,43.4574047537563,43.9447046500756,42.7751848989092,43.9447046500756,63502.989090978,0.0,1.0
2019-09-10,45.7,45.7,43.54,44.23,102888,44.5392105235851,44.5392105235851,42.4340749714857,43.1065488284064,105569.486857207,0.0,1.0
2019-09-11,47.23,47.23,45.69,46.0,153847,46.0303482063222,46.0303482063222,44.5294645256588,44.8315904613767,157856.590122471,0.0,1.0
2019-09-12,46.62,47.58,46.24,47.4,104184,45.4358423328127,46.3714581337458,45.06549441161,46.1960301710708,106899.263458627,0.0,1.0
2019-09-13,46.86,47.66,46.73,46.73,60600,45.669746283046,46.4494261171568,45.5430483100029,45.5430483100029,62179.3688627123,0.0,1.0
2019-09-16,47.56,47.78,46.18,46.18,84262,46.351966137893,46.5663780922735,45.0070184240517,45.0070184240517,86458.0524605588,0.0,1.0
2019-09-17,47.63,47.81,46.88,47.23,58306,46.4201881233777,46.5956160860526,45.6892382788987,46.0303482063222,59825.5821932229,0.0,1.0
2019-09-18,46.84,47.62,45.92,47.27,76200,45.6502542871932,46.4104421254513,44.7536224779656,46.0693321980278,78185.9390649947,0.0,1.0
2019-09-19,47.13,47.79,46.95,46.97,96177,45.9328882270584,46.5761240901999,45.7574602643834,45.7769522602362,98683.5834836482,0.0,1.0
2019-09-20,47.83,48.18,46.98,46.98,81374,46.6151080819054,46.9562180093289,45.7866982581626,45.7866982581626,83494.7848487517,0.0,1.0
2019-09-23,47.03,48.12,47.01,47.84,29353,45.8354282477945,46.8977420217706,45.8159362519417,46.6248540798318,30118.0035351022,0.0,1.0
2019-09-24,45.1,47.35,44.55,47.21,186249,43.954450648002,46.1473001814389,43.4184207620507,46.0108562104695,191103.057282365,0.0,1.0
2019-09-25,44.79,45.5,44.36,45.16,76905,43.652324712284,44.3442905650574,43.2332468014494,44.0129266355603,78909.3129106748,0.0,1.0
2019-09-26,43.0,44.79,42.66,44.69,159153,41.9077910834609,43.652324712284,41.5764271539637,43.5548647330201,163300.876115631,0.0,1.0
2019-09-27,42.38,44.06,41.89,43.43,152521,41.3035392120249,42.9408668636578,40.825985313632,42.3268689942955,156496.031655276,0.0,1.0
2019-09-30,42.53,43.21,42.1,42.57,85986,41.4497291809207,42.112457039915,41.0306512700861,41.4887131726263,88226.9836803496,0.0,1.0
2019-10-01,41.15,43.5,41.01,42.69,241953,40.1047814670794,42.3950909797802,39.96833749611,41.6056651477429,248258.825650822,0.0,1.0
2019-10-02,40.58,41.05,39.6,40.9,194952,39.5492595852754,40.0073214878155,38.5941517884895,39.8611315189197,200032.876543292,0.0,1.0
2019-10-03,41.89,41.92,39.98,40.71,165081,40.825985313632,40.8552233074111,38.9644997096922,39.6759575583184,169383.372792499,0.0,1.0
2019-10-04,42.54,42.8,41.3,42.12,140754,41.4594751788471,41.7128711249331,40.2509714359752,41.0501432659389,144422.35783667,0.0,1.0
2019-10-07,42.45,43.17,42.12,42.12,92650,41.3717611975096,42.0734730482094,41.0501432659389,41.0501432659389,95064.662130863,0.0,1.0
2019-10-08,40.81,41.94,40.59,41.72,147929,39.7734175375823,40.8747153032639,39.5590055832018,40.6603033488834,151784.354067528,0.0,1.0
2019-10-09,40.89,41.62,40.89,41.41,69691,39.8513855209934,40.5628433696196,39.8513855209934,40.3581774131654,71507.3002543116,0.0,1.0
2019-10-10,41.99,42.06,40.99,40.99,65541,40.9234452928958,40.9916672783806,39.9488455002572,39.9488455002572,67249.1421556276,0.0,1.0
2019-10-11,43.02,43.75,42.75,42.94,185130,41.9272830793136,42.6387409279398,41.6641411353012,41.8493150959025,189954.893689009,0.0,1.0
2019-10-14,43.34,44.14,42.81,42.97,76153,42.239155012958,43.0188348470689,41.7226171228595,41.8785530896817,78137.7141419494,0.0,1.0
2019-10-15,44.92,45.19,43.76,43.82,125756,43.779022685327,44.0421646293394,42.6484869258662,42.7069629134245,129033.477074245,0.0,1.0
2019-10-16,44.86,45.31,44.55,44.9,87662,43.7205466977687,44.1591166044561,43.4184207620507,43.7595306894742,89946.6639149025,0.0,1.0
2019-10-17,45.47,45.76,45.25,45.32,79755,44.3150525712783,44.5976865111435,44.1006406168978,44.1688626023825,81833.5901591686,0.0,1.0
2019-10-18,44.8,45.73,44.11,45.47,119868,43.6620707102104,44.5684485173643,42.9895968532897,44.3150525712783,122992.022885076,0.0,1.0
2019-10-21,46.01,46.34,44.92,45.1,119153,44.8413364593031,45.1629543908739,43.779022685327,43.954450648002,122258.388417471,0.0,1.0
2019-10-22,47.47,49.2,47.47,48.43,304721,46.2642521565555,47.9503097978203,46.2642521565555,47.1998679574886,312662.697346775,0.0,1.0
2019-10-23,47.71,48.39,47.18,47.25,96445,46.4981561067888,47.1608839657831,45.9816182166903,46.049840202175,98958.5681512259,0.0,1.0
2019-10-24,47.73,47.84,47.21,47.82,87214,46.5176481026416,46.6248540798318,46.0108562104695,46.605362083979,89486.988052683,0.0,1.0
2019-10-25,47.66,47.92,46.6,47.02,85036,46.4494261171568,46.7028220632429,45.4163503369599,45.8256822498681,87252.2245975183,0.0,1.0
2019-10-28,48.96,49.1,47.79,48.04,92411,47.7164058475871,47.8528498185565,46.5761240901999,46.8197740383595,94819.4332668664,0.0,1.0
2019-10-29,49.47,49.9,48.83,49.01,102909,48.2134517418328,48.6325296526674,47.589707874544,47.765135837219,105591.034163248,0.0,1.0
2019-10-30,49.5,49.54,48.72,49.54,81129,48.2426897356119,48.2816737273175,47.4825018973538,48.2816737273175,83243.3996116005,0.0,1.0
2019-10-31,49.11,49.47,48.45,49.47,61634,47.8625958164829,48.2134517418328,47.2193599533414,48.2134517418328,63240.3171697097,0.0,1.0
2019-11-01,51.39,51.49,49.43,49.75,236812,50.0846833436989,50.1821433229628,48.1744677501272,48.4863396837716,242983.839919417,0.0,1.0
2019-11-04,51.17,52.22,51.06,52.0,120067,49.8702713893184,50.893601171589,49.7630654121282,50.6791892172085,123196.209261374,0.0,1.0
2019-11-05,51.08,51.7,50.9,51.25,115505,49.7825574079809,50.3868092794169,49.607129445306,49.9482393727295,118515.313539399,0.0,1.0
2019-11-06,49.96,51.22,49.93,51.22,123744,48.6910056402257,49.9190013789504,48.6617676464465,49.9190013789504,126969.039943028,0.0,1.0
2019-11-07,50.09,50.75,49.84,50.4,103055,48.8177036132687,49.4609394764102,48.5740536651091,49.1198295489867,105740.839243347,0.0,1.0
2019-11-08,52.07,52.07,49.38,49.84,154125,50.7474112026932,50.7474112026932,48.1257377604953,48.5740536651091,158141.835411973,0.0,1.0
2019-11-11,51.64,51.8,51.08,51.71,98678,50.3283332918586,50.4842692586808,49.7825574079809,50.3965552773433,101249.765026976,0.0,1.0
2019-11-12,52.09,52.85,51.44,51.78,121991,50.766903198546,51.5075990409513,50.1334133333309,50.464777262828,125170.352919656,0.0,1.0
2019-11-13,52.16,52.61,51.22,51.69,124365,50.8351251840307,51.273695090718,49.9190013789504,50.3770632814905,127606.224564541,0.0,1.0
2019-11-14,51.41,52.17,50.47,52.15,106873,50.1041753395517,50.8448711819571,49.1880515344714,50.8253791861043,109658.344694136,0.0,1.0
2019-11-15,53.07,53.07,51.79,51.92,103549,51.7220109953318,51.7220109953318,50.4745232607544,50.6012212337974,106247.713966419,0.0,1.0
2019-11-18,52.89,53.36,52.14,53.12,91601,51.5465830326569,52.004644935197,50.8156331881779,51.7707409849637,93988.3228909787,0.0,1.0
2019-11-19,54.72,55.16,53.27,53.4,173056,53.3301006531855,53.7589245619465,51.9169309538595,52.0436289269026,177566.218777319,0.0,1.0
2019-11-20,55.46,55.97,54.2,54.41,235920,54.0513044997381,54.5483503939838,52.8233087610135,53.0279747174676,242068.592443748,0.0,1.0
2019-11-21,55.71,55.75,54.55,55.74,213316,54.2949544478978,54.3339384396033,53.164418688437,54.3241924416769,218875.482645517,0.0,1.0
2019-11-22,56.7,56.8,55.67,56.0,117245,55.25980824261,55.3572682218739,54.2559704561922,54.577588387763,120300.661754269,0.0,1.0
2019-11-25,59.5,59.58,57.76,57.76,685675,57.9886876619982,58.0666556454093,56.292884022807,56.292884022807,703545.193810895,0.0,1.0
2019-11-26,59.68,60.06,59.24,59.95,197588,58.1641156246731,58.5344635458758,57.7352917159121,58.4272575686855,202737.576482601,0.0,1.0
2019-11-27,60.65,60.78,59.68,60.0,119637,59.1094774235326,59.2361753965756,58.1641156246731,58.4759875583175,122755.002518619,0.0,1.0
2019-11-29,60.9,61.3,60.29,60.64,79368,59.3531273716922,59.7429672887477,58.7586214981827,59.0997314256062,81436.504090689,0.0,1.0
2019-12-02,59.66,61.19,59.04,60.92,187514,58.1446236288203,59.6357613115574,57.5403717573844,59.372619367545,192401.025955819,0.0,1.0
2019-12-03,60.4,60.56,58.58,59.1,111903,58.8658274753729,59.0217634421951,57.0920558527706,57.5988477449427,114819.43752218,0.0,1.0
2019-12-04,61.69,61.78,60.01,60.98,184977,60.1230612078768,60.2107751892142,58.4857335562439,59.4310953551033,189797.906173563,0.0,1.0
2019-12-05,60.01,61.19,59.48,61.18,186872,58.4857335562439,59.6357613115574,57.9691956661454,59.6260153136311,191742.294028264,0.0,1.0
2019-12-06,61.14,61.5,60.25,60.73,152765,59.5870313219255,59.9378872472754,58.7196375064771,59.1874454069437,156746.390830235,0.0,1.0
2019-12-09,60.46,62.37,60.46,61.66,113482,58.9243034629312,60.785789066871,58.9243034629312,60.0938232140976,116439.589724065,0.0,1.0
2019-12-10,61.46,61.64,59.92,60.46,68311,59.8989032555699,60.0743312182448,58.3980195749064,58.9243034629312,70091.3344287251,0.0,1.0
2019-12-11,60.6,62.1,60.41,61.47,97194,59.0607474339007,60.5226471228586,58.8755734732993,59.9086492534963,99727.0887333739,0.0,1.0
2019-12-12,61.58,62.25,60.42,60.42,101719,60.0158552306865,60.6688370917544,58.8853194712257,58.8853194712257,104370.020154228,0.0,1.0
2019-12-13,61.82,63.24,61.09,61.7,131475,60.2497591809198,61.6336908864666,59.5383013322936,60.1328072058031,134901.526752889,0.0,1.0
2019-12-16,62.9,63.22,62.08,62.78,154866,61.3023269569695,61.6141988906138,60.5031551270058,61.1853749818529,158902.147496581,0.0,1.0
2019-12-17,62.25,63.0,61.65,62.92,78195,60.6688370917544,61.3997869362334,60.0840772161712,61.3218189528223,80232.9331389404,0.0,1.0
2019-12-18,61.8,62.47,61.05,62.06,114706,60.230267185067,60.8832490461349,59.499317340588,60.4836631311531,117695.489847628,0.0,1.0
2019-12-19,62.41,62.41,61.21,62.03,79380,60.8247730585766,60.8247730585766,59.6552533074102,60.4544251373739,81448.8168369984,0.0,1.0
2019-12-20,63.15,63.35,62.25,62.48,149858,61.5459769051291,61.7408968636569,60.6688370917544,60.8929950440613,153763.628036771,0.0,1.0
2019-12-23,64.2,64.31,62.96,63.6,121001,62.5693066873997,62.67651266459,61.3608029445278,61.9845468118165,124154.551349126,0.0,1.0
2019-12-24,64.86,64.86,63.77,64.43,45861,63.2125425505412,63.2125425505412,62.1502287765651,62.7934646397066,47056.2382081328,0.0,1.0
2019-12-26,63.89,64.96,63.68,64.96,71490,62.2671807516817,63.3100025298051,62.0625147952276,63.3100025298051,73353.1861385364,0.0,1.0
2019-12-27,62.61,64.36,62.41,64.36,82019,61.0196930171043,62.7252426542219,60.8247730585766,62.7252426542219,84156.5949628845,0.0,1.0
2019-12-30,61.27,63.0,60.81,62.51,130514,59.7137292949685,61.3997869362334,59.2654133903548,60.9222330378404,133915.480985941,0.0,1.0
2019-12-31,61.75,61.91,60.63,61.08,105608,60.1815371954351,60.3374731622572,59.0899854276798,59.5285553343672,108360.376020682,0.0,1.0
2020-01-02,60.98,62.47,60.06,62.47,139538,59.4310953551033,60.8832490461349,58.5344635458758,60.8832490461349,143174.666210646,0.0,1.0
2020-01-03,59.46,60.25,58.91,59.54,116934,57.9497036702926,58.7196375064771,57.4136737843414,58.0276716537037,119981.556412416,0.0,1.0
2020-01-06,60.3,60.3,58.09,58.5,104185,58.7683674961091,58.7683674961091,56.6145019543777,57.0140878693595,106900.28952082,0.0,1.0
2020-01-07,60.24,60.73,59.12,60.08,69411,58.7098915085508,59.1874454069437,57.6183397407955,58.5539555417286,71220.0028404245,0.0,1.0
2020-01-08,61.3,61.97,59.94,59.94,158624,59.7429672887477,60.3959491498156,58.4175115707592,58.4175115707592,162758.089215823,0.0,1.0
2020-01-09,62.15,62.74,61.65,61.91,134542,60.5713771124905,61.1463909901473,60.0840772161712,60.3374731622572,138048.459497146,0.0,1.0
2020-01-10,61.55,63.03,61.48,62.26,70190,59.9866172369073,61.4290249300125,59.9183952514226,60.6785830896808,72019.3052883462,0.0,1.0
2020-01-13,60.08,61.64,59.15,61.62,208977,58.5539555417286,60.0743312182448,57.6475777345746,60.054839222392,214423.398792459,0.0,1.0
2020-01-14,62.19,62.65,59.41,60.0,203728,60.6103611041961,61.0586770088098,57.9009736806607,58.4759875583175,209037.598344268,0.0,1.0
2020-01-15,62.72,63.58,62.02,62.02,100885,61.1268989942945,61.9650548159638,60.4446791394475,60.4446791394475,103514.284285722,0.0,1.0
2020-01-16,63.34,64.04,62.59,63.4,115595,61.7311508657305,62.4133707205775,61.0002010212515,61.7896268532888,118607.65913672,0.0,1.0
2020-01-17,62.87,63.88,62.48,63.88,104908,61.2730889631903,62.2574347537553,60.8929950440613,62.2574347537553,107642.132485964,0.0,1.0
2020-01-21,61.72,62.93,61.55,62.27,152577,60.1522992016559,61.3315649507486,59.9866172369073,60.6883290876072,156553.491138054,0.0,1.0
2020-01-22,61.4,62.63,61.37,62.07,78511,59.8404272680116,61.0391850129571,59.8111892742324,60.4934091290794,80557.1687917558,0.0,1.0
2020-01-23,60.46,61.15,59.39,61.11,150901,58.9243034629312,59.5967773198519,57.8814816848079,59.5577933281464,154833.810903501,0.0,1.0
2020-01-24,57.78,60.89,57.16,60.78,222364,56.3123760186597,59.3433813737659,55.7081241472238,59.2361753965756,228159.293362841,0.0,1.0
2020-01-27,57.01,57.68,55.5,55.79,145986,55.561934178328,56.2149160393959,54.0902884914437,54.3729224313089,149790.715227589,0.0,1.0
2020-01-28,58.24,58.72,57.41,57.93,109466,56.7606919232735,57.22849982374,55.9517740953834,56.4585659875555,112318.923959169,0.0,1.0
2020-01-29,58.26,58.85,58.06,58.55,51133,56.7801839191263,57.3551977967831,56.5852639605986,57.0628178589915,52465.6380867503,0.0,1.0
2020-01-30,56.55,57.62,55.72,57.15,106621,55.1136182737142,56.1564400518375,54.3047004458242,55.6983781492974,109399.777021638,0.0,1.0
2020-01-31,54.77,56.25,53.71,56.25,186513,53.3788306428175,54.8212383359226,52.3457548626205,54.8212383359226,191373.937701173,0.0,1.0
2020-02-03,56.67,57.0,55.74,55.89,84180,55.2305702488309,55.5521881804016,54.3241924416769,54.4703824105727,86373.9153607776,0.0,1.0
2020-02-04,59.46,59.72,58.18,58.3,170468,57.9497036702926,58.2030996163787,56.7022159357152,56.8191679108318,174910.769823248,0.0,1.0
2020-02-05,62.54,64.28,60.38,60.72,241780,60.9514710316196,62.6472746708108,58.8463354795202,59.1776994090173,248081.316891528,0.0,1.0
2020-02-06,63.14,63.91,62.13,63.87,137253,61.5362309072028,62.2866727475345,60.5518851166378,62.247688755829,140830.114100889,0.0,1.0
2020-02-07,62.17,63.0,61.8,62.75,94502,60.5908691083433,61.3997869362334,60.230267185067,61.1561369880737,96964.9293112878,0.0,1.0
2020-02-10,63.55,63.56,61.89,62.1,72887,61.9358168221846,61.945562820111,60.3179811664045,60.5226471228586,74786.5950213946,0.0,1.0
2020-02-11,63.53,64.43,63.24,63.95,121749,61.9163248263318,62.7934646397066,61.6336908864666,62.3256567392401,124922.045869082,0.0,1.0
2020-02-12,63.75,64.18,62.86,63.82,63155,62.1307367807123,62.5498146915469,61.2633429652639,62.198958766197,64800.9577644323,0.0,1.0
2020-02-13,62.69,63.59,62.66,63.5,69011,61.0976610005154,61.9748008138901,61.0684230067362,61.8870868325527,70809.5779634429,0.0,1.0
2020-02-14,63.23,63.39,62.01,63.04,76620,61.6239448885402,61.7798808553624,60.4349331415211,61.4387709279389,78616.8851858254,0.0,1.0
2020-02-18,63.44,63.44,62.29,62.92,66515,61.8286108449943,61.8286108449943,60.7078210834599,61.3218189528223,68248.5267310778,0.0,1.0
2020-02-19,64.42,64.65,63.64,63.99,108455,62.7837186417802,63.0078765940871,62.0235308035221,62.3646407309456,111281.575082598,0.0,1.0
2020-02-20,63.99,64.4,62.0,64.4,118675,62.3646407309456,62.7642266459274,60.4251871435947,62.7642266459274,121767.930689478,0.0,1.0
2020-02-21,63.76,64.38,62.89,63.78,136201,62.1404827786387,62.7447346500746,61.2925809590431,62.1599747744915,139750.696674427,0.0,1.0
2020-02-24,60.39,61.54,59.12,61.12,169121,58.8560814774465,59.976871238981,57.6183397407955,59.5675393260727,173528.664050013,0.0,1.0
2020-02-25,57.55,61.57,57.06,61.16,284693,56.0882180663528,60.0061092327601,55.6106641679599,59.6065233177783,292112.723756307,0.0,1.0
2020-02-26,58.96,60.13,57.78,58.75,284981,57.4624037739733,58.6026855313605,56.3123760186597,57.2577378175192,292408.229667733,0.0,1.0
2020-02-27,54.15,58.8,54.15,58.19,209883,52.7745787713815,57.3064678071511,52.7745787713815,56.7119619336416,215353.011138823,0.0,1.0
2020-02-28,54.64,54.66,50.46,50.8,216321,53.2521326697745,53.2716246656272,49.178305536545,49.5096694660421,221958.799533841,0.0,1.0
2020-03-02,59.61,59.76,54.65,55.26,239263,58.0958936391884,58.2420836080842,53.2618786677008,53.8563845412104,245498.718353121,0.0,1.0
2020-03-03,56.64,61.0,55.24,58.88,206622,55.2013322550517,59.4505873509561,53.8368925453576,57.3844357905622,212007.02232923,0.0,1.0
2020-03-04,61.73,61.78,57.96,58.84,176747,60.1620451995823,60.2107751892142,56.4878039813347,57.3454517988567,181353.414329667,0.0,1.0
2020-03-05,59.69,61.98,58.73,59.36,178833,58.1738616225995,60.405695147742,57.2382458216664,57.8522436910288,183493.780063126,0.0,1.0
2020-03-06,58.35,58.65,56.14,56.96,93668,56.8678979004638,57.1602778382553,54.7140323587324,55.5132041886961,96109.1934427811,0.0,1.0
2020-03-09,50.14,54.24,50.0,52.07,155780,48.8664336029006,52.862292752719,48.7299896319312,50.7474112026932,159839.968340484,0.0,1.0
2020-03-10,52.49,53.44,47.43,53.0,222858,51.1567431156014,52.0826129186081,46.22526816485,51.6537890098471,228666.168085913,0.0,1.0
2020-03-11,47.23,51.9,46.28,50.13,139386,46.0303482063222,50.5817292379446,45.1044784033156,48.8566876049743,143018.704757393,0.0,1.0
2020-03-12,39.0,43.91,39.0,41.95,193980,38.0093919129064,42.794676894762,38.0093919129064,40.8844613011903,199035.544092227,0.0,1.0
2020-03-13,44.5,44.5,37.3,42.67,171956,43.3696907724188,43.3696907724188,36.3525722654207,41.5861731518901,176437.55036562,0.0,1.0
2020-03-16,35.75,41.75,35.66,37.53,137997,34.8419425868308,40.6895413426626,34.7542286054934,36.5767302177276,141593.504372075,0.0,1.0
2020-03-17,41.35,42.48,36.22,38.0,194918,40.2997014256071,41.4009991912888,35.300004489371,37.0347921202677,199997.990428749,0.0,1.0
2020-03-18,38.73,41.51,35.49,37.01,314022,37.7462499688939,40.4556373924293,34.5885466407448,36.0699383255555,322206.10179879,0.0,1.0
2020-03-19,40.89,42.6,37.52,38.6,256683,39.8513855209934,41.5179511664054,36.5669842198012,37.6195519958509,263372.72174567,0.0,1.0
2020-03-20,38.5,44.1,38.4,42.04,222971,37.5220920165871,42.9798508553633,37.4246320373232,40.9721752825278,228782.11311366,0.0,1.0
2020-03-23,37.81,39.99,35.5,39.17,216995,36.8496181596664,38.9742457076186,34.5982926386712,38.1750738776549,222650.365451556,0.0,1.0
2020-03-24,42.21,42.32,40.26,40.56,165843,41.1378572472764,41.2450632244666,39.237387651631,39.5297675894226,170165.232183148,0.0,1.0
2020-03-25,41.61,44.25,41.24,42.37,116887,40.5530973716932,43.1260408242591,40.1924954484169,41.2937932140985,119933.33148937,0.0,1.0
2020-03-26,45.8,45.85,41.54,42.0,208952,44.636670502849,44.6854004924809,40.4848753862085,40.9331912908222,214397.747237648,0.0,1.0
2020-03-27,43.7,46.18,43.2,44.2,130905,42.5900109383079,45.0070184240517,42.1027110419886,43.0773108346272,134316.671303191,0.0,1.0
2020-03-30,47.27,47.38,44.67,44.67,244246,46.0693321980278,46.176538175218,43.5353727371674,43.5353727371674,250611.586258119,0.0,1.0
2020-03-31,46.28,47.42,45.14,46.7,184942,45.1044784033156,46.2155221669236,43.9934346397075,45.5138103162238,189761.993996827,0.0,1.0
2020-04-01,42.71,45.37,42.23,43.82,137074,41.6251571435957,44.2175925920144,41.1573492431291,42.7069629134245,140646.448968439,0.0,1.0
2020-04-02,46.02,46.2,42.0,42.05,192450,44.8510824572295,45.0265104199045,40.9331912908222,40.9819212804542,197465.668937772,0.0,1.0
2020-04-03,44.97,46.87,44.19,45.54,176579,43.827752674959,45.6794922809723,43.0675648367008,44.383274556763,181181.035881334,0.0,1.0
2020-04-06,49.6,49.64,47.29,48.02,134541,48.3401497148758,48.3791337065813,46.0888241938806,46.8002820425068,138047.433434953,0.0,1.0
2020-04-07,47.74,51.43,47.36,51.15,280042,46.5273941005679,50.1236673354045,46.1570461793653,49.8507793934657,287340.508499203,0.0,1.0
2020-04-08,50.4,50.72,47.44,48.55,206629,49.1198295489867,49.431701482631,46.2350141627764,47.3168199326052,212014.204764577,0.0,1.0
2020-04-09,51.41,51.62,50.05,51.29,203693,50.1041753395517,50.3088412960058,48.7787196215632,49.9872233644351,209001.686167532,0.0,1.0
2020-04-13,51.93,52.08,50.19,51.15,147385,50.6109672317238,50.7571572006196,48.9151635925326,49.8507793934657,151226.176234833,0.0,1.0
2020-04-14,55.52,55.75,53.3,53.3,360808,54.1097804872964,54.3339384396033,51.9461689476387,51.9461689476387,370211.447534943,0.0,1.0
2020-04-15,52.99,54.08,52.44,53.16,85917,51.6440430119207,52.7063567858968,51.1080131259695,51.8097249766693,88156.1853890703,0.0,1.0
2020-04-16,56.19,56.19,53.73,53.95,185775,54.7627623483643,54.7627623483643,52.3652468584733,52.5796588128538,190616.703803142,0.0,1.0
2020-04-17,61.14,61.23,58.5,60.24,364259,59.5870313219255,59.674745303263,57.0140878693595,58.7098915085508,373752.388161101,0.0,1.0
2020-04-20,62.86,64.98,60.01,60.5,300501,61.2633429652639,63.3294945256578,58.4857335562439,58.9632874546368,308332.714894619,0.0,1.0
2020-04-21,59.03,62.21,58.35,61.33,208566,57.530625759458,60.6298531000488,56.8678979004638,59.7722052825268,214001.687231361,0.0,1.0
2020-04-22,60.09,60.67,58.37,60.38,164508,58.563701539655,59.1289694193854,56.8873898963165,58.8463354795202,168795.439156222,0.0,1.0
2020-04-23,59.8,63.17,59.46,61.09,302858,58.2810675997898,61.5654689009819,57.9497036702926,59.5383013322936,310751.143482233,0.0,1.0
2020-04-24,62.48,62.69,59.54,60.54,189972,60.8929950440613,61.0976610005154,58.0276716537037,59.0022714463423,194923.086824871,0.0,1.0
2020-04-27,63.91,64.92,62.86,63.92,159920,62.2866727475345,63.2710185380995,61.2633429652639,62.2964187454609,164087.865817244,0.0,1.0
2020-04-28,61.15,65.26,60.59,65.26,331263,59.5967773198519,63.6023824675966,59.0510014359743,63.6023824675966,339896.440058889,0.0,1.0
2020-04-29,61.94,63.76,61.2,63.76,266339,60.3667111560364,62.1404827786387,59.6455073094838,62.1404827786387,273280.378276006,0.0,1.0
2020-04-30,60.51,62.21,60.01,61.67,187716,58.9730334525632,60.6298531000488,58.4857335562439,60.103569212024,192608.290518695,0.0,1.0
2020-05-01,57.48,59.13,56.19,58.55,263052,56.0199960808681,57.6280857387219,54.7627623483643,57.0628178589915,269907.71184941,0.0,1.0
2020-05-04,60.9,60.9,57.43,57.43,259622,59.3531273716922,59.3531273716922,55.9712660912362,55.9712660912362,266388.318529292,0.0,1.0
2020-05-05,62.97,64.12,62.0,62.48,400796,61.3705489424542,62.4913387039886,60.4251871435947,60.8929950440613,411241.622486793,0.0,1.0
2020-05-06,63.32,64.73,62.57,63.49,312549,61.7116588698777,63.0858445774982,60.9807090253987,61.8773408346263,320694.712189305,0.0,1.0
2020-05-07,63.38,64.74,62.77,64.5,220275,61.770134857436,63.0955905754246,61.1756289839265,62.8616866251913,226015.849442805,0.0,1.0
2020-05-08,64.7,65.32,63.8,64.83,476363,63.056606583719,63.660858455155,62.1794667703442,63.183304556762,488778.064183964,0.0,1.0
2020-05-11,70.18,70.33,64.36,64.69,569199,68.3974134473787,68.5436034162745,62.7252426542219,63.0468605857926,584033.573882624,0.0,1.0
2020-05-12,67.25,72.47,67.25,71.42,569862,65.5418360549475,70.6292469725211,65.5418360549475,69.6059171902506,584713.853116221,0.0,1.0
2020-05-13,65.69,69.85,63.37,68.14,627306,64.0214603784313,68.0757955158079,61.7603888595096,66.4092298703959,643654.969699548,0.0,1.0
2020-05-14,65.21,65.95,63.16,64.34,476535,63.5536524779647,64.2748563245173,61.5557229030555,62.7057506583691,488954.546881067,0.0,1.0
2020-05-15,68.36,68.41,63.9,64.16,327620,66.6236418247764,66.6723718144083,62.2769267496081,62.5303226956942,336158.495491779,0.0,1.0
2020-05-18,69.74,72.12,69.64,72.08,370022,67.9685895386177,70.2881370450976,67.8711295593538,70.2491530533921,379665.584576213,0.0,1.0
2020-05-19,67.19,70.29,67.12,69.95,298041,65.4833600673892,68.5046194245689,65.4151380819045,68.1732554950718,305808.601901182,0.0,1.0
2020-05-20,70.0,70.2,67.65,68.64,215816,68.2219854847037,68.4169054432315,65.931675972003,66.8965297667152,221440.638126652,0.0,1.0
2020-05-21,68.34,69.92,67.12,69.34,261593,66.6041498289236,68.1440175012926,65.4151380819045,67.5787496215622,268410.687110619,0.0,1.0
2020-05-22,69.58,69.58,67.5,68.23,160403,67.8126535717955,67.8126535717955,65.7854860031072,66.4969438517334,164583.453856199,0.0,1.0
2020-05-26,66.75,71.57,66.65,71.57,273449,65.0545361586282,69.7521071591464,64.9570761793643,69.7521071591464,280575.680464354,0.0,1.0
2020-05-27,67.81,67.98,62.47,66.36,442202,66.0876119388251,66.2532939035737,60.8832490461349,64.6744422394991,453726.753627543,0.0,1.0
2020-05-28,68.11,70.29,67.8,68.22,261512,66.3799918766167,68.5046194245689,66.0778659408987,66.487197853807,268327.57607303,0.0,1.0
2020-05-29,70.77,70.96,66.28,68.41,424611,68.9724273250355,69.1576012856368,64.596474256088,66.6723718144083,435677.293600085,0.0,1.0
2020-06-01,70.03,70.84,69.24,70.11,357675,68.2512234784829,69.0406493105202,67.4812896422984,68.329191461894,366996.794685984,0.0,1.0
2020-06-02,70.35,70.45,67.43,69.81,295070,68.5630954121272,68.6605553913911,65.7172640176225,68.0368115241024,302760.171127402,0.0,1.0
2020-06-03,68.74,70.6,68.1,70.5,205395,66.9939897459791,68.8067453602869,66.3702458786903,68.709285381023,210748.044019089,0.0,1.0
2020-06-04,67.29,69.59,66.5,68.46,277466,65.5808200466531,67.8223995697219,64.8108862104685,66.7211018040402,284697.372291441,0.0,1.0
2020-06-05,67.42,68.93,65.97,68.04,326204,65.7075180196961,67.1791637065804,64.2943483203701,66.311769891132,334705.591427264,0.0,1.0
2020-06-08,69.07,69.28,66.35,67.66,334455,67.3156076775498,67.5202736340039,64.6646962415727,65.9414219699293,343171.630577202,0.0,1.0
2020-06-09,68.62,70.25,68.35,68.57,238810,66.8770377708624,68.4656354328634,66.61389582685,66.8283077812305,245033.91217994,0.0,1.0
2020-06-10,69.06,70.44,68.6,69.6,419348,67.3058616796234,68.6508093934647,66.8575457750096,67.8321455676483,430277.1282812,0.0,1.0
2020-06-11,62.9,68.11,62.86,67.66,502959,61.3023269569695,66.3799918766167,61.2633429652639,65.9414219699293,516067.214254471,0.0,1.0
2020-06-12,63.93,66.0,60.96,65.55,383401,62.3061647433873,64.3235863141492,59.4116033592506,63.8850164074618,393393.270649055,0.0,1.0
2020-06-15,66.1,66.54,62.01,62.44,199292,64.4210462934131,64.8498702021741,60.4349331415211,60.8540110523557,204485.986458542,0.0,1.0
2020-06-16,68.1,68.9,65.66,68.55,230273,66.3702458786903,67.1499257128012,63.9922223846521,66.8088157853777,236274.41924296,0.0,1.0
2020-06-17,68.73,70.01,68.32,68.61,176067,66.9842437480527,68.2317314826301,66.5846578330708,66.867291772936,180655.692038798,0.0,1.0
2020-06-18,69.4,69.87,67.64,67.64,155648,67.6372256091206,68.0952875116607,65.9219299740766,65.9219299740766,159704.52813108,0.0,1.0
2020-06-19,73.74,74.04,69.73,70.35,339086,71.8669887091722,72.1593686469638,67.9588435406913,68.5630954121272,347923.324590457,0.0,1.0
2020-06-22,74.15,74.65,71.49,74.07,596958,72.266574624154,72.7538745204733,69.6741391757353,72.1886066407429,612516.034282954,0.0,1.0
2020-06-23,74.9,76.77,74.4,75.43,357983,72.997524468633,74.8200260808672,72.5102245723137,73.5140623587315,367312.82184126,0.0,1.0
2020-06-24,72.37,76.2,70.85,74.48,421296,70.5317869932573,74.2645041990632,69.0503953084466,72.5881925557248,432275.8974321,0.0,1.0
2020-06-25,74.1,74.1,70.85,72.47,253155,72.2178446345221,72.2178446345221,69.0503953084466,70.6292469725211,259752.774330692,0.0,1.0
2020-06-26,70.87,74.17,69.9,74.17,422133,69.0698873042993,72.2860666200068,68.1245255054399,72.2860666200068,433134.711487184,0.0,1.0
2020-06-29,70.43,71.98,69.3,71.64,226888,68.6410633955383,70.1516930741282,67.5397656298567,69.8203291446311,232801.198721503,0.0,1.0
2020-06-30,72.59,73.02,69.86,70.46,254270,70.7461989476378,71.1652768584724,68.0855415137343,68.6703013893175,260896.833675278,0.0,1.0
2020-07-01,73.31,73.66,71.07,72.8,367336,71.4479107983376,71.7890207257611,69.264807262827,70.9508649040919,376909.581527282,0.0,1.0
2020-07-02,74.3,75.8,73.55,74.78,316328,72.4127645930498,73.8746642820077,71.6818147485708,72.8805724935164,324572.201214589,0.0,1.0
2020-07-06,75.36,77.0,75.01,76.15,207572,73.4458403732468,75.0441840331741,73.1047304458232,74.2157742094313,212981.781412061,0.0,1.0
2020-07-07,76.33,78.55,74.47,75.0,285912,74.3912021721062,76.554813711764,72.5784465577984,73.0949844478968,293363.493568908,0.0,1.0
2020-07-08,77.0,77.51,75.18,77.27,200459,75.0441840331741,75.5412299274198,73.2704124105718,75.3073259771865,205683.401037136,0.0,1.0
2020-07-09,76.59,78.02,74.27,77.44,303588,74.6445981181923,76.0382758216655,72.3835265992707,75.4730079419351,311500.168882725,0.0,1.0
2020-07-10,75.06,76.8,74.54,76.59,158203,73.1534604354552,74.8492640746464,72.6466685432831,74.6445981181923,162326.1170328,0.0,1.0
2020-07-13,72.94,78.98,72.65,76.44,1417754,71.0873088750613,76.9738916225986,70.8046749351961,74.4984081492965,1454703.77760043,0.0,1.0
2020-07-14,76.43,76.43,70.9,72.59,453329,74.4886621513701,74.4886621513701,69.0991252980785,70.7461989476378,465143.747642979,0.0,1.0
2020-07-15,78.87,79.33,76.85,78.71,421765,76.8666856454083,77.3150015500221,74.8979940642783,76.7107496785861,432757.120600361,0.0,1.0
2020-07-16,77.34,78.12,75.66,77.97,259202,75.3755479626712,76.1357358009294,73.7382203110383,75.9895458320336,265957.372408462,0.0,1.0
2020-07-17,80.44,80.86,77.61,78.0,332269,78.396807319851,78.8061392327592,75.6386899066837,76.0187838258127,340928.658624498,0.0,1.0
2020-07-20,82.13,83.06,79.78,80.85,319033,80.0438809694102,80.9502587765642,77.7535714567095,78.7963932348328,327347.699445177,0.0,1.0
2020-07-21,78.38,82.72,78.1,82.72,333025,76.3891317470154,80.618894847067,76.1162438050766,80.618894847067,341704.361641993,0.0,1.0
2020-07-22,78.09,79.39,77.05,78.99,139866,76.1064978071502,77.3734775375804,75.092914022806,76.983637620525,143511.214609771,0.0,1.0
2020-07-23,75.0763,79.16,74.655,78.11,257673,73.1693464120752,77.1493195852735,72.7587475194365,76.125989803003,264388.523316199,0.0,1.0
2020-07-24,71.87,73.82,70.63,73.82,335625,70.044487096938,71.9449566925833,68.8359833540661,71.9449566925833,344372.123342373,0.0,1.0
2020-07-27,75.87,75.91,72.711,72.94,170116,73.9428862674925,73.981870259198,70.864125522547,71.0873088750613,174549.595931504,0.0,1.0
2020-07-28,73.72,76.44,73.5,76.04,108421,71.8474967133194,74.4984081492965,71.6330847589389,74.108568232241,111246.688968055,0.0,1.0
2020-07-29,72.28,74.52,71.81,74.52,263809,70.4440730119198,72.6271765474303,69.9860111093796,72.6271765474303,270684.440929097,0.0,1.0
2020-07-30,72.49,73.26,70.59,70.59,219263,70.6487389683739,71.3991808087057,68.7969993623605,68.7969993623605,224977.474504041,0.0,1.0
2020-07-31,69.85,72.5347,67.97,72.44,444697,68.0757955158079,70.6923035791048,66.2435479056473,70.600008978742,456286.778797716,0.0,1.0
2020-08-03,74.23,74.28,70.53,70.71,248061,72.3445426075651,72.393272597197,68.7385233748022,68.9139513374771,254526.013522331,0.0,1.0
2020-08-04,73.09,74.37,71.74,74.08,163283,71.2334988439571,72.4809865785345,69.9177891238949,72.1983526386693,167538.512970466,0.0,1.0
2020-08-05,72.67,74.1,72.09,74.01,128144,70.8241669310489,72.2178446345221,70.2588990513185,72.1301306531846,131483.713589825,0.0,1.0
2020-08-06,72.05,73.4,71.0101,72.63,169567,70.2199150596129,71.5356247796751,69.206428735248,70.7851829393433,173986.287787847,0.0,1.0
2020-08-07,71.52,72.28,70.27,71.57,104028,69.7033771695144,70.4440730119198,68.4851274287162,69.7521071591464,106739.197756605,0.0,1.0
2020-08-10,70.0,71.8,69.31,71.53,107761,68.2219854847037,69.9762651114532,67.5495116277831,69.7131231674408,110569.487921035,0.0,1.0
2020-08-11,66.94,70.05,66.83,70.05,230611,65.2397101192295,68.2707154743357,65.1325041420393,68.2707154743357,236621.228264009,0.0,1.0
2020-08-12,68.8803,69.29,67.58,67.9,176209,67.1307260968863,67.5300196319303,65.8634539865183,66.1753259201626,180801.392870127,0.0,1.0
2020-08-13,69.257,69.7784,68.55,69.05,126929,67.4978578387732,68.006014170655,66.8088157853777,67.296115681697,130237.048025994,0.0,1.0
2020-08-14,68.41,69.46,67.95,69.18,113289,66.6723718144083,67.6957015966789,66.2240559097945,67.4228136547401,116241.559720921,0.0,1.0
2020-08-17,71.15,71.46,68.58,68.58,125024,69.3427752462381,69.6449011819561,66.8380537791569,66.8380537791569,128282.399549369,0.0,1.0
2020-08-18,70.5,71.7788,69.15,71.4,133251,68.709285381023,69.9556035958493,67.3935756609609,69.5864251943978,136723.813206688,0.0,1.0
2020-08-19,68.78,70.35,68.41,69.82,177401,67.0329737376846,68.5630954121272,66.6723718144083,68.0465575220288,182024.459003532,0.0,1.0
2020-08-20,68.4384,68.66,67.43,68.66,105374,66.7000504485192,66.916021762568,65.7172640176225,66.916021762568,108120.277467648,0.0,1.0
2020-08-21,67.52,68.24,66.6716,67.87,205964,65.8049779989599,66.5066898496597,64.9781275348853,66.1460879263835,211331.873406596,0.0,1.0
2020-08-24,65.9363,68.13,65.2001,68.12,201557,64.2615043073582,66.3994838724695,63.5440039400176,66.3897378745431,206810.017324451,0.0,1.0
2020-08-25,68.0507,68.44,65.6194,66.75,154686,66.3221981089133,66.7016098081875,63.952653633071,65.0545361586282,158717.456301939,0.0,1.0
2020-08-26,67.79,68.42,67.22,68.26,136134,66.0681199429724,66.6821178123347,65.5125980611683,66.5261818455125,139681.950507533,0.0,1.0
2020-08-27,67.84,68.55,66.71,68.06,121307,66.1168499326043,66.8088157853777,65.0155521669226,66.3312618869848,124468.526380017,0.0,1.0
2020-08-28,68.05,68.26,66.95,68.26,168455,66.3215158890584,66.5261818455125,65.2494561171559,66.5261818455125,172845.306629838,0.0,1.0
2020-08-31,70.89,71.11,68.12,68.12,200361,69.0893793001521,69.3037912545326,66.3897378745431,66.3897378745431,205582.846942276,0.0,1.0
2020-09-01,68.04,70.71,67.58,70.25,158496,66.311769891132,68.9139513374771,65.8634539865183,68.4656354328634,162626.753255189,0.0,1.0
2020-09-02,70.08,70.21,67.7098,68.6069,123236,68.2999534681148,68.4266514411578,65.9899570396027,66.8642705135789,126447.800349261,0.0,1.0
2020-09-03,65.04,69.6,64.33,69.46,197108,63.3879705132162,67.8321455676483,62.6960046604427,67.6957015966789,202245.066630223,0.0,1.0
2020-09-04,64.2,65.63,60.81,65.63,471761,62.5693066873997,63.9629843908729,59.2654133903548,63.9629843908729,484056.125974291,0.0,1.0
2020-09-08,61.77,63.99,61.145,61.98,120095,60.2010291912879,62.3646407309456,59.5919043208887,60.405695147742,123224.939002763,0.0,1.0
2020-09-09,64.04,64.7,62.89,62.91,86432,62.4133707205775,63.056606583719,61.2925809590431,61.3120729548959,88684.6074181841,0.0,1.0
2020-09-10,61.91,65.51,61.71,64.15,79943,60.3374731622572,63.8460324157563,60.1425532037295,62.5205766977678,82026.4898513501,0.0,1.0
2020-09-11,62.63,64.04,61.545,62.91,106812,61.0391850129571,62.4133707205775,59.9817442379442,61.3120729548959,109595.754900396,0.0,1.0
2020-09-14,69.36,69.63,65.19,65.56,270612,67.598241617415,67.8613835614274,63.5341604821119,63.8947624053882,277664.742024362,0.0,1.0
2020-09-15,70.87,71.7,70.0801,70.48,128562,69.0698873042993,69.8788051321894,68.3000509280941,68.6897933851703,131912.607586271,0.0,1.0
2020-09-16,70.89,72.75,70.695,71.39,108999,69.0893793001521,70.9021349144599,68.8993323405876,69.5766791964714,111839.752915293,0.0,1.0
2020-09-17,70.3,70.98,68.491,68.96,80035,68.5143654224953,69.1770932814896,66.751314397612,67.2084017003595,82120.8875730558,0.0,1.0
2020-09-18,70.98,71.063,67.96,70.89,75048,69.1770932814896,69.2579850642786,66.2338019077209,69.0893793001521,77003.9154192877,0.0,1.0
2020-09-21,67.35,68.85,65.96,68.72,113828,65.6392960342114,67.1011957231693,64.2846023224437,66.9744977501263,116794.607242654,0.0,1.0
2020-09-22,68.4687,68.6078,65.37,67.71,58849,66.7295808222362,66.8651476533922,63.7095884447869,65.9901519595613,60382.7339637254,0.0,1.0
2020-09-23,66.6,69.3717,66.47,68.41,66159,64.9083461897324,67.6096444349889,64.7816482166894,66.6723718144083,67883.2485905641,0.0,1.0
2020-09-24,65.24,66.0,63.92,65.96,86434,63.5828904717439,64.3235863141492,62.2964187454609,64.2846023224437,88686.6595425689,0.0,1.0
2020-09-25,68.06,68.31,64.9,65.26,79156,66.3312618869848,66.5749118351444,63.2515265422467,63.6023824675966,81218.9789058887,0.0,1.0
2020-09-28,69.13,69.5,67.8346,69.5,56635,67.3740836651081,67.7346855883844,66.111587093724,67.7346855883844,58111.0322696322,0.0,1.0
2020-09-29,69.3377,70.0,68.46,69.18,32963,67.5765080420392,68.2219854847037,66.7211018040402,67.4228136547401,33822.0880498612,0.0,1.0
2020-09-30,69.96,71.31,69.11,69.64,74855,68.1830014929982,69.4987112130603,67.3545916692554,67.8711295593538,76805.8854161441,0.0,1.0
2020-10-01,71.23,71.51,70.0,70.67,102883,69.4207432296492,69.6936311715881,68.2219854847037,68.8749673457716,105564.356546245,0.0,1.0
2020-10-02,68.37,71.15,67.73,69.09,95489,66.6333878227028,69.3427752462381,66.009643955414,67.3350996734026,97977.6526952399,0.0,1.0
2020-10-05,74.19,74.38,70.76,70.85,178020,72.3055586158596,72.4907325764609,68.9626813271091,69.0503953084466,182659.591500661,0.0,1.0
2020-10-06,72.57,75.03,72.2754,74.37,81812,70.726706951785,73.124222441676,70.4395898528737,72.4809865785345,83944.2000890465,0.0,1.0
2020-10-07,75.61,76.18,73.33,73.52,93100,73.6894903214064,74.2450122032104,71.4674027941903,71.6525767547917,95526.3901174673,0.0,1.0
2020-10-08,76.0551,76.58,75.43,76.58,37251,74.1232846891099,74.6348521202659,73.5140623587315,74.6348521202659,38221.8427311039,0.0,1.0
2020-10-09,77.34,77.43,75.96,76.88,75741,75.3755479626712,75.4632619440087,74.0306002488299,74.9272320580575,77714.9765186584,0.0,1.0
2020-10-12,78.44,79.02,76.78,78.59,84427,76.4476077345737,77.0128756143041,74.8297720787936,76.5937977034695,86627.3527223138,0.0,1.0
2020-10-13,79.22,79.73,77.95,77.99,85027,77.2077955728318,77.7048414670775,75.9700538361808,76.0090378278863,87242.9900377862,0.0,1.0
2020-10-14,77.29,79.78,76.96,79.61,89542,75.3268179730393,77.7535714567095,75.0052000414685,77.5878894919609,91875.660836716,0.0,1.0
2020-10-15,73.62,74.621,72.58,74.001,103063,71.7500367340556,72.7256111264868,70.7364529497114,72.1213592550509,105749.047740886,0.0,1.0
2020-10-16,74.36,76.37,73.85,74.39,81616,72.4712405806081,74.4301861638118,71.9741946863624,72.5004785743873,83743.0918993256,0.0,1.0
2020-10-19,71.75,75.0,71.1155,74.87,75953,69.9275351218213,73.0949844478968,69.3091515533921,72.9682864748538,77932.5017034586,0.0,1.0
2020-10-20,70.8,72.46,70.59,72.08,171775,69.0016653188146,70.6195009745947,68.7969993623605,70.2491530533921,176251.833108786,0.0,1.0
2020-10-21,68.5,71.08,68.485,71.0,84756,66.7600857957458,69.2745532607534,66.7454667988562,69.1965852773424,86964.9271836311,0.0,1.0
2020-10-22,70.25,70.76,68.68,69.06,256900,68.4656354328634,68.9626813271091,66.9355137584208,67.3058616796234,263595.377241432,0.0,1.0
2020-10-23,70.74,71.6,69.68,71.6,101168,68.9431893312563,69.7813451529255,67.9101135510594,69.7813451529255,103804.659886186,0.0,1.0
2020-10-26,69.37,70.72,67.81,69.92,108881,67.6079876153414,68.9236973354035,66.0876119388251,68.1440175012926,111718.677576584,0.0,1.0
2020-10-27,70.02,70.53,69.0,69.7,83161,68.2414774805565,68.7385233748022,67.2473856920651,67.9296055469121,85328.357986667,0.0,1.0
2020-10-28,66.51,68.4086,66.18,67.91,94150,64.8206322083949,66.6710073746986,64.4990142768242,66.185071918089,96603.755419544,0.0,1.0
2020-10-29,67.22,68.2163,65.19,66.74,90944,65.5125980611683,66.4835918345742,63.5341604821119,65.0447901607018,93314.2000305366,0.0,1.0
2020-10-30,64.7,66.55,63.03,66.04,113285,63.056606583719,64.8596162001005,61.4290249300125,64.3625703058548,116237.455472151,0.0,1.0
2020-11-02,64.59,65.68,62.45,65.61,128790,62.9494006065288,64.0117143805049,60.8637570502821,63.9434923950202,132146.54976615,0.0,1.0
2020-11-03,66.63,67.4,65.3123,65.49,130905,64.9375841835116,65.6880260238433,63.6533540367516,63.8265404199035,134316.671303191,0.0,1.0
2020-11-04,74.96,77.43,69.54,69.71,474418,73.0560004561913,75.4632619440087,67.77366958009,67.9393515448385,486782.373219641,0.0,1.0
2020-11-05,74.75,76.59,73.55,76.59,138635,72.8513344997372,74.6445981181923,71.6818147485708,74.6445981181923,142248.13205086,0.0,1.0
2020-11-06,71.6,73.95,70.59,73.73,554409,69.7813451529255,72.0716546656263,68.7969993623605,71.8572427112458,568858.114056229,0.0,1.0
2020-11-09,71.72,75.92,70.67,75.91,608323,69.8982971280422,73.9916162571244,68.8749673457716,73.981870259198,624177.231100194,0.0,1.0
2020-11-10,71.84,72.7,69.9213,71.51,139093,70.0152491031588,70.853404924828,68.1452844810231,69.6936311715881,142718.068535004,0.0,1.0
2020-11-11,73.52,73.98,72.03,72.84,89722,71.6525767547917,72.1008926594055,70.2004230637601,70.9898488957974,92060.3520313577,0.0,1.0
2020-11-12,73.34,74.755,72.41,73.34,70734,71.4771487921167,72.8562074987004,70.5707709849628,71.4771487921167,72577.4831210412,0.0,1.0
2020-11-13,75.14,75.63,73.83,74.0,72499,73.2314284188663,73.7089823172592,71.9547026905097,72.1203846552582,74388.4828907224,0.0,1.0
2020-11-16,75.36,76.57,74.63,76.04,70971,73.4458403732468,74.6251061223395,72.7343825246206,74.108568232241,72820.6598606527,0.0,1.0
2020-11-17,74.71,74.82,73.19,74.41,68323,72.8123505080316,72.9195564852219,71.3309588232209,72.5199705702401,70103.6471750346,0.0,1.0
2020-11-18,71.61,75.4799,71.61,75.04,97198,69.7910911508519,73.5626948883841,69.7910911508519,73.1339684396024,99731.1929821438,0.0,1.0
2020-11-19,71.96,72.7568,71.27,71.71,88028,70.1322010782754,70.9087621930499,69.4597272213548,69.8885511301158,90322.2026773407,0.0,1.0
2020-11-20,72.714,73.03,71.27,71.98,46801,70.867049321925,71.1750228563988,69.4597272213548,70.1516930741282,48020.7366690396,0.0,1.0
2020-11-23,73.01,74.0,72.24,73.37,107000,71.155530860546,72.1203846552582,70.4050890202142,71.5063867858959,109788.654592578,0.0,1.0
2020-11-24,72.05,73.5361,71.96,73.39,78313,70.2199150596129,71.6682678114532,70.1322010782754,71.5258787817487,80354.00847765,0.0,1.0
2020-11-25,72.92,73.34,72.27,72.56,41789,71.0678168792085,71.4771487921167,70.4343270139934,70.7169609538586,42878.1129604602,0.0,1.0
2020-11-27,77.35,77.44,73.94,73.94,121052,75.3852939605976,75.4730079419351,72.0619086676999,72.0619086676999,124206.880520942,0.0,1.0
2020-11-30,79.08,79.98,76.982,78.53,122172,77.0713516018624,77.9484914152372,75.0266412369066,76.5353217159112,125356.07017649,0.0,1.0
2020-12-01,79.71,82.47,79.08,81.45,132965,77.6853494712248,80.3752448989074,77.0713516018624,79.381153110416,136430.359419646,0.0,1.0
2020-12-02,79.3,80.07,77.76,79.05,53281,77.2857635562429,78.0362053965747,75.7848798755795,77.0421136080833,54669.6196761415,0.0,1.0
2020-12-03,80.72,80.77,78.9,79.55,103358,78.6696952617898,78.7184252514217,76.8959236391875,77.5294135044026,106051.73608766,0.0,1.0
2020-12-04,82.17,82.4,80.4,81.03,40577,80.0828649611158,80.3070229134227,78.3578233281454,78.9718211975078,41634.5255832059,0.0,1.0
2020-12-07,82.31,83.91,81.64,82.86,216102,80.2193089320852,81.778668600307,79.5663270710173,80.7553388180364,221734.091913694,0.0,1.0
2020-12-08,85.1,85.13,82.46,82.51,93732,82.9384423535469,82.9676803473261,80.365498900981,80.4142288906129,96174.8614230983,0.0,1.0
2020-12-09,82.15,86.02,80.52,85.83,88986,80.063372965263,83.8350741627745,78.474775303262,83.6499002021732,91305.1702577116,0.0,1.0
2020-12-10,84.36,84.62,80.94,81.59,51276,82.2172385069944,82.4706344530804,78.8841072161703,79.5175970813854,52612.3649802712,0.0,1.0
2020-12-11,84.91,85.7211,83.28,83.99,62684,82.7532683929456,83.5437662847548,81.1646707309447,81.8566365837181,64317.6824717865,0.0,1.0
2020-12-14,88.79,91.91,88.01,88.01,154873,86.5347155883835,89.575466941416,85.7745277501254,85.7745277501254,158909.329931928,0.0,1.0
2020-12-15,89.17,90.41,87.1,90.41,120165,86.9050635095862,88.1135672524581,84.8876419388242,88.1135672524581,123296.763356235,0.0,1.0
2020-12-16,87.85,89.22,87.21,89.06,50939,85.6185917833032,86.9537934992181,84.9948479160145,86.7978575323959,52266.5820214142,0.0,1.0
2020-12-17,90.4,90.4,88.31,88.75,70343,88.1038212545317,88.1038212545317,86.066907687917,86.4957315966779,72176.2928037916,0.0,1.0
2020-12-18,91.24,91.47,89.98,90.95,82392,88.9224850803481,89.146643032655,87.6944893416235,88.6398511404829,84539.3161606699,0.0,1.0
2020-12-21,91.98,92.115,88.29,90.11,100804,89.6436889269007,89.7752598989069,86.0474156920642,87.8211873146665,103431.173248133,0.0,1.0
2020-12-22,92.32,93.07,91.32,92.39,177579,89.9750528563978,90.7060027008768,89.0004530637592,90.0432748418825,182207.098073789,0.0,1.0
2020-12-23,92.9,93.526,90.24,92.98,286774,90.5403207361282,91.15042020632,87.9478852877095,90.6182887195393,294247.959178803,0.0,1.0
2020-12-24,91.59,93.8145,91.22,93.18,72001,89.2635950077716,91.4315922464963,88.9029930844953,90.8132086780671,73877.5039188804,0.0,1.0
2020-12-28,88.8,93.23,88.6,93.0,142576,86.5444615863099,90.861938667699,86.3495416277821,90.6377807153921,146291.843151321,0.0,1.0
2020-12-29,86.73,89.81,85.86,89.13,118980,84.5270400155479,87.5288073768749,83.6791381959523,86.8660795178806,122080.879658177,0.0,1.0
2020-12-30,87.51,89.085,86.835,87.76,62173,85.287227853806,86.8222225272119,84.629372993775,85.5308778019657,63793.3646914425,0.0,1.0
2020-12-31,86.32,87.65,84.74,87.51,101319,84.1274541005661,85.4236718247755,82.587586428197,85.287227853806,103959.595277247,0.0,1.0
2021-01-04,85.1851,87.5399,82.9,87.28,277639,83.0213807959005,85.3163683876059,80.794322809742,85.0630699014992,284874.881050736,0.0,1.0
2021-01-05,85.52,85.74,84.09,85.25,81393,83.3477742664552,83.5621862208357,81.9540965629819,83.0846323224428,83514.2800304083,0.0,1.0
2021-01-06,87.59,89.088,83.27,83.27,150741,85.3651958372171,86.8251463265898,81.1549247330183,81.1549247330183,154669.640952708,0.0,1.0
2021-01-07,92.84,92.98,88.73,89.05,139631,90.4818447485699,90.6182887195393,86.4762396008252,86.7881115344695,143270.089994544,0.0,1.0
2021-01-08,94.01,95.556,91.15,92.46,193102,91.6221265059571,93.1288577853764,88.8347710990106,90.1114968273672,198134.661487252,0.0,1.0
2021-01-11,93.66,95.06,91.4289,92.9,81175,91.2810165785336,92.6454562882277,89.1065869811775,90.5403207361282,83290.5984724533,0.0,1.0
2021-01-12,94.11,95.65,92.42,94.06,101525,91.719586485221,93.2204701658844,90.0725128356617,91.670856495589,104170.964088892,0.0,1.0
2021-01-13,93.56,95.6,93.56,94.37,51923,91.1835565992697,93.1717401762525,91.1835565992697,91.972982431307,53276.227218789,0.0,1.0
2021-01-14,98.36,98.73,94.25,94.25,94624,95.8616356039351,96.2222375272114,91.8560304561904,91.8560304561904,97090.1088987672,0.0,1.0
2021-01-15,97.9,100.255,96.201,98.51,91551,95.4133196993214,97.7085022109853,93.7574746516283,96.0078255728309,93937.019781356,0.0,1.0
2021-01-19,101.92,102.1582,99.72,99.84,114818,99.3312108657286,99.5633605363351,97.1870913219236,97.3040432970403,117810.408813183,0.0,1.0
2021-01-20,102.17,103.75,101.63,102.77,49770,99.5748608138883,101.114728486257,99.0485769258634,100.159620689471,51067.1153184355,0.0,1.0
2021-01-21,100.29,102.99,99.12,102.99,80763,97.7426132037277,100.374032643852,96.6023314463405,100.374032643852,82867.8608491623,0.0,1.0
2021-01-22,101.91,102.39,99.33,99.33,208690,99.3214648678022,99.7892727682688,96.8069974027946,96.8069974027946,214128.918943225,0.0,1.0
2021-01-25,105.5,105.5,101.3,103.12,149248,102.820278123375,102.820278123375,98.7269589942927,100.500730616895,153137.730099374,0.0,1.0
2021-01-26,101.85,106.47,101.54,105.97,115483,99.2629888802439,103.765639922234,98.960862944526,103.278340025915,118492.740171165,0.0,1.0
2021-01-27,95.82,101.44,95.0,99.11,219023,93.386152130633,98.8634029652621,92.5869803006693,96.5925854484141,224731.219577852,0.0,1.0
2021-01-28,96.39,100.92,96.13,96.43,174382,93.941674012437,98.35661107309,93.688278066351,93.9806580041426,178926.777244513,0.0,1.0
2021-01-29,96.92,100.8,94.39,98.03,164515,94.4582119025355,98.2396590979734,91.9924744271598,95.5400176723644,168802.62159157,0.0,1.0
2021-02-01,99.11,100.41,96.94,99.5,118188,96.5925854484141,97.8595651788443,94.4777038983883,96.9726793675432,121268.238401753,0.0,1.0
2021-02-02,101.33,101.58,98.34,101.58,295384,98.7561969880718,98.9998469362315,95.8421436080824,98.9998469362315,303082.354655832,0.0,1.0
2021-02-03,100.5,103.45,99.59,101.24,131157,97.9472791601818,100.822348548466,97.0603933488806,98.6684830067343,134575.238975689,0.0,1.0
2021-02-04,103.49,103.55,100.37,101.33,48867,100.861332540171,100.91980852773,97.8205811871388,98.7561969880718,50140.5811586497,0.0,1.0
2021-02-05,106.98,107.4,103.68,104.41,72734,104.26268581648,104.672017729388,101.046506500773,101.757964349399,74629.6075059492,0.0,1.0
2021-02-08,111.49,111.49,107.42,108.33,108268,108.65813088128,108.65813088128,104.691509725241,105.578395536542,111089.70145261,0.0,1.0
2021-02-09,110.15,111.85,109.53,111.85,92413,107.352167159145,109.00898680663,106.747915287709,109.00898680663,94821.485391251,0.0,1.0
2021-02-10,108.19,113.06,106.5,111.61,170226,105.441951565573,110.188252555723,103.794877916014,108.775082856397,174662.462772674,0.0,1.0
2021-02-11,107.89,109.82,106.11,109.41,73814,105.149571627781,107.030549227574,103.414783996884,106.630963312592,75737.7546737996,0.0,1.0
2021-02-12,108.82,109.8,105.94,107.52,90273,106.055949434935,107.011057231721,103.249102032136,104.788969704505,92625.7122994,0.0,1.0
2021-02-16,104.07,110.2,103.63,109.74,125295,101.426600419902,107.400897148776,100.997776511141,106.952581244163,128560.462403523,0.0,1.0
2021-02-17,104.934,105.11,101.1709,103.44,105392,102.268654640741,102.440184204246,98.601138161063,100.812602550539,108138.746587112,0.0,1.0
2021-02-18,101.28,103.0,99.7308,103.0,113385,98.7074669984399,100.383778641778,97.1976169996841,100.383778641778,116340.061691397,0.0,1.0
2021-02-19,103.13,105.2,102.12,102.64,146233,100.510476614821,102.527898185583,99.5261308242564,100.032922716428,150044.152589126,0.0,1.0
2021-02-22,98.42,102.0,98.12,101.51,121983,95.9201115914934,99.4091788491397,95.6277316537019,98.9316249507468,125162.144422116,0.0,1.0
2021-02-23,95.64,97.14,89.65,95.47,274335,93.2107241679581,94.672623856916,87.3728714100527,93.0450422032095,281484.771566868,0.0,1.0
2021-02-24,97.13,98.88,94.69,95.08,117280,94.6628778589896,96.3684274961072,92.2848543649514,92.6649482840804,120336.573931005,0.0,1.0
2021-02-25,92.3817,98.53,91.0,97.1,177055,90.0351856636036,96.0273175686837,88.6885811301148,94.6336398652105,181669.441484943,0.0,1.0
2021-02-26,91.87,94.43,88.5808,93.1,192448,89.5364829497104,92.0314584188653,86.3308293117635,90.735240694656,197463.616813387,0.0,1.0
2021-03-01,95.03,95.43,93.65,93.74,69260,92.6162182944485,93.006058211504,91.2712705806072,91.3589845619447,71065.067449364,0.0,1.0
2021-03-02,91.27,94.33,91.16,93.91,68363,88.9517230741273,91.9339984396015,88.844517096937,91.5246665266932,70144.6896627327,0.0,1.0
2021-03-03,84.59,90.69,84.59,90.44,339535,82.4413964593013,88.3864551943969,82.4413964593013,88.1428052462372,348384.026514868,0.0,1.0
2021-03-04,80.51,85.59,78.41,83.99,446537,78.4650293053357,83.4159962519399,76.4183697407946,81.8566365837181,458174.733231831,0.0,1.0
2021-03-05,83.63,83.73,75.425,81.69,299470,81.5057806583682,81.603240637632,73.5091893597683,79.6150570606492,307274.844774199,0.0,1.0
2021-03-08,80.51,86.16,80.4,83.7,153058,78.4650293053357,83.9715181337439,78.3578233281454,81.5740026438529,157047.027052624,0.0,1.0
2021-03-09,85.27,86.9,83.0,83.0,108513,83.1041243182955,84.6927219802965,80.8917827890058,80.8917827890058,111341.086689761,0.0,1.0
2021-03-10,85.48,88.57,84.97,87.49,132170,83.3087902747496,86.320303634003,82.8117443805039,85.2677358579533,135614.639976645,0.0,1.0
2021-03-11,90.02,90.59,87.3,87.96,77496,87.733473333329,88.288995215133,85.0825618973519,85.7257977604934,79515.7156664151,0.0,1.0
2021-03-12,89.04,89.11,86.37,88.13,66287,86.7783655365431,86.8465875220278,84.176184090198,85.891479725242,68014.5845511983,0.0,1.0
2021-03-15,91.5,91.669,88.4,89.37,136312,89.1758810264342,89.3405883913901,86.1546216692544,87.0999834681139,139864.589577789,0.0,1.0
2021-03-16,91.74,93.97,89.25,92.59,80063,89.4097849766674,91.5831425142516,86.9830314929973,90.2381948004103,82149.6173144445,0.0,1.0
2021-03-17,92.72,94.03,88.78,89.93,110599,90.3648927734533,91.6416185018099,86.5249695904571,87.6457593519915,113481.45242322,0.0,1.0
2021-03-18,87.0,91.57,86.6599,90.1,117183,84.7901819595603,89.2441030119189,84.4587205700839,87.8114413167401,120237.045898337,0.0,1.0
2021-03-19,89.87,90.34,86.64,87.8,76247,87.5872833644332,88.0453452669734,84.4393260342104,85.5698617936712,78234.1639880401,0.0,1.0
2021-03-22,92.22,93.15,90.08,90.38,91055,89.877592877134,90.7839706842879,87.7919493208873,88.0843292586789,93428.0929338988,0.0,1.0
2021-03-23,85.18,91.65,84.455,91.65,113739,83.0164103369581,89.32207099533,82.309825487295,89.32207099533,116703.287707525,0.0,1.0
2021-03-24,80.21,85.9,80.1,85.9,133180,78.1726493675441,83.7181221876579,78.0654433903538,83.7181221876579,136650.962791024,0.0,1.0
2021-03-25,81.89,82.22,78.03,79.555,169521,79.809977019177,80.1315949507477,76.0480218195919,77.5342865033658,173939.088926994,0.0,1.0
2021-03-26,82.17,82.77,79.29,82.22,81096,80.0828649611158,80.667624836699,77.2760175583166,80.1315949507477,83209.5395592495,0.0,1.0
2021-03-29,80.16,81.83,79.34,81.73,85318,78.1239193779121,79.7515010316187,77.3247475479485,79.6540410523548,87541.5741357903,0.0,1.0
2021-03-30,79.39,81.32,77.6,79.47,138782,77.3734775375804,79.254455137373,75.6289439087573,77.4514455209915,142398.963193151,0.0,1.0
2021-03-31,83.61,84.2496,80.47,80.6,151555,81.4862886625154,82.1096426898871,78.4260453136301,78.5527432866731,155504.855577366,0.0,1.0
2021-04-01,84.77,86.85,84.22,85.1,162093,82.6168244219762,84.6439919906645,82.080794536025,82.9384423535469,166317.498961446,0.0,1.0
2021-04-05,85.6,85.93,84.5,85.93,95304,83.4257422498663,83.747360181437,82.3536824779638,83.747360181437,97787.8311896359,0.0,1.0
2021-04-06,84.7,87.32,84.38,85.97,109440,82.5486024364915,85.1020538932047,82.2367305028471,83.7863441731426,112292.246342166,0.0,1.0
2021-04-07,81.74,84.415,81.27,84.26,92176,79.6637870502812,82.2708414955895,79.205725147741,82.1197785277305,94578.3086516398,0.0,1.0
2021-04-08,82.02,84.14,81.64,82.96,111096,79.93667499222,82.0028265526139,79.5663270710173,80.8527987973003,113991.405332869,0.0,1.0
2021-04-09,81.57,82.09,80.67,82.0,55296,79.4981050855326,80.0048969777047,78.6209652721578,79.9171829963672,56737.1349939363,0.0,1.0
2021-04-12,79.37,81.57,78.38,81.57,69414,77.3539855417276,79.4981050855326,76.3891317470154,79.4981050855326,71223.0810270019,0.0,1.0
2021-04-13,81.97,82.24,79.71,80.23,89986,79.8879450025881,80.1510869466005,77.6853494712248,78.1921413633969,92331.2324501655,0.0,1.0
2021-04-14,84.34,86.49,82.78,82.97,121834,82.1977465111416,84.2931360653146,80.6773708346253,80.8625447952267,125009.261155441,0.0,1.0
2021-04-15,86.52,88.01,85.57,85.58,84306,84.3223740590938,85.7745277501254,83.3965042560871,83.4062502540135,86503.1991970268,0.0,1.0
2021-04-16,86.7599,87.71,85.65,87.51,121599,84.5561805493478,85.4821478123338,83.4744722394982,85.287227853806,124768.136540214,0.0,1.0
2021-04-19,84.7,87.07,83.79,86.08,85539,82.5486024364915,84.858403945045,81.6617166251904,83.8935501503328,87768.3338803226,0.0,1.0
2021-04-20,84.95,86.03,82.5,84.13,79854,82.7922523846512,83.8448201607009,80.4044828926865,81.9930805546875,81935.1703162216,0.0,1.0
2021-04-21,88.18,88.2343,84.2,84.54,105350,85.9402097148739,85.9931304836142,82.0613025401722,82.3926664696693,108095.651975029,0.0,1.0
2021-04-22,88.15,91.0,86.08,87.5,127208,85.9109717210948,88.6885811301148,83.8935501503328,85.2774818558797,130523.319377688,0.0,1.0
2021-04-23,88.94,89.52,87.8,88.53,44547,86.6809055572793,87.2461734370097,85.5698617936712,86.2813196422974,45707.9924872483,0.0,1.0
2021-04-26,92.4,92.64,88.29,89.11,126386,90.0530208398089,90.2869247900422,86.0474156920642,86.8465875220278,129679.896255491,0.0,1.0
2021-04-27,91.84,93.56,90.92,92.85,104260,89.5072449559313,91.1835565992697,88.6106131467038,90.4915907464963,106977.244185254,0.0,1.0
2021-04-28,90.27,91.33,88.84,90.8,83132,87.9771232814886,89.0101990616856,86.5834455780154,88.4936611715871,85298.6021830859,0.0,1.0
2021-04-29,88.38,90.94,86.75,90.94,98675,86.1351296734016,88.6301051425565,84.5465320114007,88.6301051425565,101246.686840398,0.0,1.0
2021-04-30,88.47,90.355,87.21,87.39,122975,86.2228436547391,88.0599642638629,84.9948479160145,85.1702758786894,126179.998117031,0.0,1.0
2021-05-03,88.41,90.42,87.89,90.42,235379,86.1643676671808,88.1233132503844,85.6575757750087,88.1233132503844,241513.49279763,0.0,1.0
2021-05-04,82.96,87.22,82.19,87.22,201500,80.8527987973003,85.0045939139408,80.1023569569686,85.0045939139408,206751.531779481,0.0,1.0
2021-05-05,81.61,84.57,80.58,84.09,165540,79.5370890772382,82.4219044634485,78.5332512908204,81.9540965629819,169854.335338835,0.0,1.0
2021-05-06,80.84,80.93,77.43,80.0,301801,78.7866472369064,78.8743612182439,75.4632619440087,77.96798341109,309666.595744809,0.0,1.0
2021-05-07,82.5,84.62,81.74,82.51,438801,80.4044828926865,82.4706344530804,79.6637870502812,80.4142288906129,450237.116111007,0.0,1.0
2021-05-10,79.53,82.75,78.99,82.75,269235,77.5099215085498,80.6481328408462,76.983637620525,80.6481328408462,276251.854385353,0.0,1.0
2021-05-11,80.31,81.39,75.16,76.28,392361,78.2701093468079,79.3226771228577,73.250920414719,74.3424721824743,402586.787893444,0.0,1.0
2021-05-12,78.89,80.9003,78.14,78.74,221239,76.8861776412611,78.8454156044025,76.1552277967821,76.7399876723653,227004.97339633,0.0,1.0
2021-05-13,78.79,80.51,76.665,79.6515,218505,76.7887176619972,78.4650293053357,74.7176931026402,77.6283353833554,224199.719362161,0.0,1.0
2021-05-14,82.11,82.8,79.3,79.51,169884,80.0243889735575,80.6968628304781,77.2857635562429,77.490429512697,174311.549502855,0.0,1.0
2021-05-17,82.8,83.36,80.9,81.82,528257,80.6968628304781,81.2426387143557,78.8451232244647,79.7417550336923,542024.535599172,0.0,1.0
2021-05-18,83.43,85.8,82.65,83.84,87198,81.3108606998405,83.620662208394,80.5506728615823,81.7104466148223,89470.5710576038,0.0,1.0
2021-05-19,81.5,81.98,80.28,81.78,172767,79.4298831000479,79.8976910005145,78.2408713530288,79.7027710419867,177269.6868037,0.0,1.0
2021-05-20,85.28,86.37,82.115,82.22,155872,83.1138703162219,84.176184090198,80.0292619725207,80.1315949507477,159934.36606219,0.0,1.0
2021-05-21,84.16,86.69,84.0623,86.49,91544,82.0223185484666,84.4880560238424,81.9271001487259,84.2931360653146,93929.8373460089,0.0,1.0
2021-05-24,83.125,85.59,83.12,85.59,65141,81.0136077630857,83.4159962519399,81.0087347641225,83.4159962519399,66838.7172786459,0.0,1.0
2021-05-25,82.17,83.93,81.83,83.84,109917,80.0828649611158,81.7981605961598,79.7515010316187,81.7104466148223,112781.678007966,0.0,1.0
2021-05-26,82.94,83.21,81.6962,82.73,70276,80.8333068014475,81.09644874546,79.6210995793636,80.6286408449934,72107.5466368973,0.0,1.0
2021-05-27,83.72,83.88,82.415,83.3,76262,81.5934946397057,81.7494306065278,80.3216419103123,81.1841627267974,78249.5549209268,0.0,1.0
2021-05-28,84.57,86.89,84.23,84.23,69273,82.4219044634485,84.6829759823701,82.0905405339514,82.0905405339514,71078.4062578659,0.0,1.0
2021-06-01,83.53,85.84,82.365,85.84,86340,81.4083206791043,83.6596462000995,80.2729119206803,83.6596462000995,88590.2096964783,0.0,1.0
2021-06-02,83.73,84.71,82.8,83.65,65149,81.603240637632,82.5583484344179,80.6968628304781,81.525272654221,66846.9257761856,0.0,1.0
2021-06-03,83.86,84.13,81.55,83.02,76332,81.7299386106751,81.9930805546875,79.4786130896798,80.9112747848586,78321.3792743986,0.0,1.0
2021-06-04,85.84,86.7792,84.42,84.52,281953,83.6596462000995,84.5749903253457,82.2757144945527,82.3731744738165,289301.313348982,0.0,1.0
2021-06-07,91.95,95.78,85.86,85.86,976275,89.6144509331215,93.3471681389275,83.6791381959523,83.6791381959523,1001718.86693803,0.0,1.0
2021-06-08,91.58,93.58,88.745,93.1,165188,89.2538490098452,91.2030485951225,86.4908585977147,90.735240694656,169493.161447091,0.0,1.0
2021-06-09,94.41,95.38,92.46,92.46,111766,92.0119664230126,92.957328221872,90.1114968273672,90.1114968273672,114678.867001814,0.0,1.0
2021-06-10,97.59,98.04,93.47,94.72,161182,95.1111937636034,95.5497636702908,91.0958426179322,92.3140923587305,165382.75630412,0.0,1.0
2021-06-11,96.01,97.02,94.8627,97.0,78662,93.5713260912344,94.5556718817994,92.4531677491401,94.5361798859466,80712.1041828164,0.0,1.0
2021-06-14,96.05,96.9611,95.15,96.15,532072,93.6103100829399,94.4982679540129,92.7331702695651,93.7077700622038,545938.962863384,0.0,1.0
2021-06-15,92.92,95.97,92.44,95.97,80496,90.559812731981,93.5323420995288,90.0920048315145,93.5323420995288,82593.9022437771,0.0,1.0
2021-06-16,91.49,94.28,89.3,92.68,88187,89.1661350285078,91.8852684499695,87.0317614826292,90.3259087817477,90485.3465659408,0.0,1.0
2021-06-17,92.81,93.52,90.91,90.91,57952,90.4526067547908,91.1445726075642,88.6008671487774,88.6008671487774,59462.3561770941,0.0,1.0
2021-06-18,92.0,92.48,90.0,91.59,112739,89.6631809227535,90.13098882322,87.7139813374762,89.2635950077716,115677.225515071,0.0,1.0
2021-06-21,93.68,94.46,91.625,92.39,54870,91.3005085743864,92.0606964126445,89.297706000514,90.0432748418825,56300.0324999509,0.0,1.0
2021-06-22,94.18,94.34,92.54,94.34,36323,91.7878084707057,91.9437444375279,90.1894648107783,91.9437444375279,37269.6570165066,0.0,1.0
2021-06-23,93.47,95.1,92.13,94.0,38987,91.0958426179322,92.6844402799332,89.7898788957965,91.6123805080307,40003.0866972041,0.0,1.0
2021-06-24,95.7245,96.515,93.85,94.18,86413,93.293077850436,94.0634989865169,91.4661905391349,91.7878084707057,88665.1122365274,0.0,1.0
2021-06-25,97.22,97.44,96.01,96.17,40841,94.7505918403271,94.9650037947076,93.5713260912344,93.7272620580565,41905.4060020138,0.0,1.0
2021-06-28,97.83,99.81,97.34,99.05,50981,95.3450977138367,97.2748053032611,94.8675438154437,96.5341094608558,52309.6766334973,0.0,1.0
2021-06-29,97.84,98.685,96.61,97.73,32716,95.354843711763,96.1783805365427,94.1560859668175,95.2476377345728,33568.650688325,0.0,1.0
2021-06-30,98.54,99.8203,96.29,97.49,48432,96.0370635666101,97.2848436811253,93.8442140331732,95.0137337843395,49694.2441049321,0.0,1.0
2021-07-01,100.58,100.62,97.59,98.6,42932,98.0252471435929,98.0642311352984,95.1111937636034,96.0955395541684,44050.9020464351,0.0,1.0
2021-07-02,99.8,101.22,98.37,101.22,43864,97.2650593053347,98.6489910108816,95.8713816018615,98.6489910108816,45007.1920098022,0.0,1.0
2021-07-06,96.71,99.24,95.89,99.24,100103,94.2535459460814,96.7192834214571,93.4543741161177,96.7192834214571,102711.903651223,0.0,1.0
2021-07-07,94.12,97.38,92.91,97.38,99998,91.7293324831474,94.9065278071493,90.5500667340546,94.9065278071493,102604.167121015,0.0,1.0
2021-07-08,94.94,95.53,90.98,90.98,104163,92.528504313111,93.1035181907678,88.6690891342621,88.6690891342621,106877.716152586,0.0,1.0
2021-07-09,96.72,97.102,93.9964,95.14,31912,94.2632919440078,94.6355890647957,91.6088719487772,92.7234242716387,32743.696685592,0.0,1.0
2021-07-12,95.73,97.6,95.7,96.62,488882,93.2984381492955,95.1209397615298,93.2692001555164,94.1658319647439,501623.336771296,0.0,1.0
2021-07-13,93.84,95.93,93.72,95.21,62311,91.4564445412085,93.4933581078233,91.3394925660919,92.7916462571234,63934.9612740012,0.0,1.0
2021-07-14,91.52,94.91,91.14,94.91,81052,89.1953730222869,92.4992663193319,88.8250251010843,92.4992663193319,83164.3928227815,0.0,1.0
2021-07-15,91.56,91.7294,89.215,91.18,145204,89.2343570139925,89.3994542188655,86.9489205002549,88.8640090927898,148988.33459309,0.0,1.0
2021-07-16,93.12,94.52,92.21,92.55,145314,90.7547326905087,92.1191724002028,89.8678468792076,90.1992108087047,149101.20143426,0.0,1.0
2021-07-19,94.68,95.5812,91.14,91.2,112623,92.275108367025,93.1534177001509,88.8250251010843,88.8835010886426,115558.202300747,0.0,1.0
2021-07-20,97.12,98.87,95.0,95.0,83453,94.6531318610632,96.3586814981808,92.5869803006693,92.5869803006693,85627.9681468636,0.0,1.0
2021-07-21,98.41,98.5099,94.28,97.07,38647,95.9103655935671,96.0077281128517,91.8852684499695,94.6044018714313,39654.2255517697,0.0,1.0
2021-07-22,98.0501,99.15,97.49,98.53,31618,95.5596071281964,96.6315694401196,95.0137337843395,96.0273175686837,32442.0344010105,0.0,1.0
2021-07-23,99.6691,99.89,97.165,98.79,47990,97.1374841924783,97.3527732866722,94.696988851732,96.2807135147697,49240.7246158674,0.0,1.0
2021-07-26,95.7,99.9,95.41,99.48,65730,93.2692001555164,97.3625192845986,92.9865662156512,96.9531873716904,67443.0679100013,0.0,1.0
2021-07-27,93.9,95.82,91.1,95.26,70612,91.5149205287669,93.386152130633,88.7860411093787,92.8403762467554,72452.3035335617,0.0,1.0
2021-07-28,99.53,100.13,94.54,94.54,36607,97.0019173613223,97.5866772369055,92.1386643960556,92.1386643960556,37561.0586791636,0.0,1.0
2021-07-29,98.05,100.25,97.465,100.1,38718,95.5595096682171,97.7036292120221,94.9893687895236,97.5574392431263,39727.0759674339,0.0,1.0
2021-07-30,97.51,98.81,96.94,96.94,54419,95.0332257801923,96.3002055106225,94.4777038983883,94.4777038983883,55837.2784511542,0.0,1.0
2021-08-02,97.57,99.64,97.1433,98.02,134749,95.0917017677506,97.1091233385126,94.6758400362317,95.530271674438,138260.854370984,0.0,1.0
2021-08-03,101.72,101.8,96.0887,98.25,47017,99.1362909072009,99.214258890612,93.648027094915,95.7544296267449,48242.3661026097,0.0,1.0
2021-08-04,104.6,106.05,101.8,101.8,83106,101.94313831,103.356308009326,99.214258890612,99.214258890612,85271.9245660821,0.0,1.0
2021-08-05,108.14,108.43,104.115,104.82,40923,105.393221575941,105.675855515806,101.47045741057,102.157550264381,41989.5431017949,0.0,1.0
2021-08-06,105.13,106.98,103.0,106.98,33274,102.459676200099,104.26268581648,100.383778641778,104.26268581648,34141.1933917142,0.0,1.0
2021-08-09,110.4,111.2746,104.1576,104.8,88970,107.595817107304,108.448202085946,101.511975361737,102.138058268528,91288.7532626324,0.0,1.0
2021-08-10,107.15,112.0,106.0,111.0,42828,104.428367781229,109.155176775526,103.307578019694,108.180576982887,43944.1915784197,0.0,1.0
2021-08-11,100.72,106.76,98.89,106.36,92630,98.1616911145623,104.0482738621,96.3781734940336,103.658433945044,95044.1408870139,0.0,1.0
2021-08-12,102.27,103.0,99.7537,102.12,43276,99.6723207931521,100.383778641778,97.2199353349356,99.5261308242564,44403.8674406393,0.0,1.0
2021-08-13,102.33,104.0202,101.75,103.06,21553,99.7307967807105,101.378065350228,99.1655289009801,100.442254629337,22114.718433961,0.0,1.0
2021-08-16,99.45,100.85,96.53,100.85,48283,96.9239493779112,98.2883890876053,94.0781179834064,98.2883890876053,49541.3608382564,0.0,1.0
2021-08-17,103.18,103.4176,96.67,97.69,42832,100.559206604453,100.790771515184,94.2145619543759,95.2086537428672,43948.2958271898,0.0,1.0
2021-08-18,100.72,103.33,100.46,103.33,31932,98.1616911145623,100.705396573349,97.9082951684762,100.705396573349,32764.2179294411,0.0,1.0
2021-08-19,95.53,98.99,95.11,98.24,76436,93.1035181907678,96.4756334732974,92.6941862778596,95.7446836288185,78428.0897424139,0.0,1.0
2021-08-20,98.59,99.3099,95.26,95.43,64430,96.085793556242,96.7874079469625,92.8403762467554,93.006058211504,66109.1870598112,0.0,1.0
2021-08-23,104.8,104.84,101.0,101.0,43932,102.138058268528,102.177042260233,98.4345790565011,98.4345790565011,45076.964238889,0.0,1.0
2021-08-24,103.86,104.74,102.14,104.74,36860,101.221934463448,102.07958228097,99.5456228201091,102.07958228097,37820.6524138542,0.0,1.0
2021-08-25,105.17,105.3846,102.1901,103.66,27048,102.498660191804,102.707809307304,99.5944502697203,101.02701450492,27752.9301814958,0.0,1.0
2021-08-26,103.69,106.59,103.675,105.08,24925,101.056252498699,103.882591897351,101.041633501809,102.410946210467,25574.6001469159,0.0,1.0
2021-08-27,104.36,106.496,102.891,102.891,32413,101.709234359767,103.790979516843,100.277547264381,100.277547264381,33257.7538440114,0.0,1.0
2021-08-30,103.98,106.178,103.25,104.0,54582,101.338886438564,103.481056782784,100.627428589938,101.358378434417,56004.5265885243,0.0,1.0
2021-08-31,105.16,105.9245,103.5501,104.32,22288,102.488914193878,103.23399573535,100.919905987709,101.670250368061,22868.8741454147,0.0,1.0
2021-09-01,107.17,107.7462,105.475,105.68,26585,104.447859777081,105.0094241776,102.795913128559,102.99570608605,27277.8633863897,0.0,1.0
2021-09-02,109.45,109.5487,107.59,107.59,28416,106.669947304297,106.766140303831,104.85719168999,104.85719168999,29156.583260773,0.0,1.0
2021-09-03,109.03,109.6,107.63,109.6,52176,106.260615391389,106.816137273193,104.896175681695,106.816137273193,53535.82095348,0.0,1.0
2021-09-07,108.44,109.0,106.82,108.6,39470,105.685601513732,106.23137739761,104.106749849658,105.841537480555,40498.6747361595,0.0,1.0
2021-09-08,106.3,107.63,104.85,107.63,25382,103.599957957486,104.896175681695,102.18678825816,104.896175681695,26043.5105688674,0.0,1.0
2021-09-09,106.94,108.675,105.6,105.99,41684,104.223701824775,105.914632465003,102.917738102639,103.297832021768,42770.3764302523,0.0,1.0
2021-09-10,105.68,108.0,105.68,108.0,48189,102.99570608605,105.256777604971,102.99570608605,105.256777604971,49444.9109921657,0.0,1.0
2021-09-13,103.23,106.6,102.256,106.29,90047,100.607936594085,103.892337895277,99.6586763960552,103.590211959559,92393.8222439055,0.0,1.0
2021-09-14,102.72,105.59,102.18,103.49,31209,100.11089069984,102.907992104712,99.5846068118147,100.861332540171,32022.3749642967,0.0,1.0
2021-09-15,104.4,105.07,102.2,103.52,79643,101.748218351472,102.40120021254,99.6040988076674,100.89057053395,81718.6711936142,0.0,1.0
2021-09-16,105.67,106.01,102.9253,104.53,26687,102.985960088123,103.317324017621,100.310976037268,101.874916324515,27382.52173002,0.0,1.0
2021-09-17,106.8,106.92,103.3,105.27,63395,104.087257853805,104.204209828922,100.67615857957,102.596120171068,65047.2126906213,0.0,1.0
2021-09-20,102.13,105.21,100.5,103.62,95000,99.5358768221827,102.53764418351,97.9472791601818,100.988030513214,97475.9082831299,0.0,1.0
2021-09-21,104.41,105.519,103.0,103.57,28219,101.757964349399,102.838795519435,100.383778641778,100.939300523582,28954.4490088593,0.0,1.0
2021-09-22,103.9,104.93,102.5,104.79,66423,101.260918455153,102.264756241571,99.896478745459,102.128312270601,68154.129009372,0.0,1.0
2021-09-23,106.99,107.39,104.32,104.32,243702,104.272431814406,104.662271731462,101.670250368061,101.670250368061,250053.408425426,0.0,1.0
2021-09-24,102.96,105.335,102.8434,105.222,27039,100.344794650073,102.65946915759,100.231156314251,102.549339381021,27743.6956217636,0.0,1.0
2021-09-27,101.28,103.6499,100.02,103.09,36891,98.7074669984399,101.017171047014,97.4794712597152,100.471492623116,37852.4603418205,0.0,1.0
2021-09-28,95.39,99.85,95.09,99.85,67805,92.9670742197984,97.3137892949667,92.6746942820068,97.3137892949667,69572.1469593434,0.0,1.0
2021-09-29,94.29,97.5422,94.14,96.22,32380,91.8950144478959,95.0646078935152,91.7488244790001,93.7759920476885,33223.8937916605,0.0,1.0
2021-09-30,94.93,97.0,94.77,95.56,29578,92.5187583151846,94.5361798859466,92.3628223483625,93.132756184547,30348.8675284044,0.0,1.0
2021-10-01,91.38,93.41,87.48,93.41,90279,89.0589290513175,91.0373666303739,85.2579898600269,91.0373666303739,92631.8686725546,0.0,1.0
2021-10-04,87.73,90.1199,87.4014,89.5,40565,85.5016398081865,87.8308358526136,85.1813863163255,87.2266814411569,41622.2128368965,0.0,1.0
2021-10-05,88.02,90.27,87.99,87.99,400527,85.7842737480517,87.9771232814886,85.7550357542726,85.7550357542726,410965.611757023,0.0,1.0
2021-10-06,85.99,87.3,85.63,86.89,269164,83.8058361689953,85.0825618973519,83.4549802436454,84.6829759823701,276179.003969688,0.0,1.0
2021-10-07,88.3,89.7568,86.335,86.99,28087,86.0571616899906,87.4769586679065,84.1420730974557,84.780435961634,28819.0087994555,0.0,1.0
2021-10-08,87.38,89.27,86.8101,89.27,41221,85.160529880763,87.00252348885,84.6051054589383,87.00252348885,42295.3096351463,0.0,1.0
2021-10-11,87.22,89.3066,86.77,86.77,34256,85.0045939139408,87.0381938412606,84.5660240072535,84.5660240072535,35148.7864647042,0.0,1.0
2021-10-12,87.49,88.93,86.91,87.86,26146,85.2677358579533,86.6711595593529,84.7024679782229,85.6283377812296,26827.4220839022,0.0,1.0
2021-10-13,88.2,88.79,87.73,87.96,52973,85.9597017107267,86.5347155883835,85.5016398081865,85.7257977604934,54353.5925208657,0.0,1.0
2021-10-14,90.55,91.654,89.99,90.0,56830,88.2500112234275,89.3259693945005,87.7042353395498,87.7139813374762,58311.1143971607,0.0,1.0
2021-10-15,89.34,92.47,89.26,91.43,31898,87.0707454743347,90.1212428252936,86.9927774909236,89.1076590409495,32729.3318148977,0.0,1.0
2021-10-18,86.8,89.02,86.181,88.99,68876,84.5952620010326,86.7588735406904,83.9919847293893,86.7296355469112,70671.0595674616,0.0,1.0
2021-10-19,88.95,89.6371,87.64,87.64,80352,86.6906515552057,87.3602990727277,85.4139258268491,85.4139258268491,82446.1492880637,0.0,1.0
2021-10-20,88.79,90.2464,88.5,88.95,27853,86.5347155883835,87.9541227263824,86.2520816485183,86.6906515552057,28578.9102464212,0.0,1.0
2021-10-21,90.13,90.13,88.99,88.99,25492,87.8406793105192,87.8406793105192,86.7296355469112,86.7296355469112,26156.3774100374,0.0,1.0
2021-10-22,89.14,90.6993,87.31,90.67,67291,86.875825515807,88.3955189724684,85.0923078952783,88.3669631985441,69044.7509924221,0.0,1.0
2021-10-25,91.2,91.46,88.83,89.2,26286,88.8835010886426,89.1368970347286,86.573699580089,86.9343015033653,26971.0707908458,0.0,1.0
2021-10-26,91.38,92.71,90.9355,92.26,31424,89.0589290513175,90.3551467755269,88.6257194434897,89.9165768688395,32242.9783356745,0.0,1.0
2021-10-27,88.25,91.385,88.22,91.38,33212,86.0084317003586,89.0638020502807,85.9791937065795,89.0589290513175,34077.5775357822,0.0,1.0
2021-10-28,91.65,91.65,87.99,88.62,28345,89.32207099533,89.32207099533,85.7550357542726,86.3690336236349,29083.7328451086,0.0,1.0
2021-10-29,90.97,91.19,89.5238,90.44,16269,88.6593431363357,88.8737550907162,87.2498769162217,88.1428052462372,16693.0058090341,0.0,1.0
2021-11-01,93.95,93.95,90.3284,90.97,60636,91.5636505183988,91.5636505183988,88.0340399093787,88.6593431363357,62216.3071016407,0.0,1.0
2021-11-02,95.19,95.36,91.7,94.29,44305,92.7721542612707,92.9378362260192,89.3708009849619,91.8950144478959,45459.6854366744,0.0,1.0
2021-11-03,98.59,98.7085,94.38,94.97,41999,96.085793556242,96.2012836316697,91.9827284292334,92.5577423068902,43093.5860208755,0.0,1.0
2021-11-04,95.25,97.1,93.5,97.1,51386,92.830630248829,94.6336398652105,91.1250806117114,94.6336398652105,52725.2318214412,0.0,1.0
2021-11-05,89.93,92.39,87.555,92.39,116586,87.6457593519915,90.0432748418825,85.3310848444748,90.0432748418825,119624.486769442,0.0,1.0
2021-11-08,90.22,91.0,89.2301,90.16,67580,87.9283932918567,88.6885811301148,86.9636369571237,87.8699173042984,69341.2829660413,0.0,1.0
2021-11-09,88.32,90.4485,87.98,90.23,40245,86.0766536858433,88.1510893444746,85.7452897563462,87.9381392897831,41293.8729353112,0.0,1.0
2021-11-10,86.0,89.56,85.77,87.67,84517,83.8155821669217,87.2851574287152,83.5914242146148,85.4431638206282,86719.6983196347,0.0,1.0
2021-11-11,85.54,86.91,84.9,86.91,54874,83.367266262308,84.7024679782229,82.7435223950192,84.7024679782229,56304.1367487207,0.0,1.0
2021-11-12,85.72,86.02,84.4,85.77,52212,83.5426942249829,83.8350741627745,82.2562224986999,83.5914242146148,53572.7591924082,0.0,1.0
2021-11-15,84.92,86.9417,84.715,86.9417,17705,82.763014390872,84.7333627916495,82.5632214333811,84.7333627916495,18166.4311173981,0.0,1.0
2021-11-16,85.14,85.77,84.1001,84.9,37685,82.9774263452525,83.5914242146148,81.9639400208876,82.7435223950192,38667.153722629,0.0,1.0
2021-11-17,85.05,85.65,84.31,85.15,23897,82.889712363915,83.4744722394982,82.1685085173624,82.9871723431789,24519.8082130732,0.0,1.0
2021-11-18,84.47,86.0,83.783,85.65,45720,82.3244444841846,83.8155821669217,81.6548944266419,83.4744722394982,46911.5634389969,0.0,1.0
2021-11-19,85.22,86.0,84.38,85.07,71944,83.0553943286636,83.8155821669217,82.2367305028471,82.9092043597678,73819.0183739105,0.0,1.0
2021-11-22,84.15,86.0,83.26,86.0,35717,82.0125725505403,83.8155821669217,81.1451787350919,83.8155821669217,36647.8633278795,0.0,1.0
2021-11-23,83.31,83.61,80.41,83.45,96531,81.1939087247238,81.4862886625154,78.3675693260718,81.3303526956932,99046.809499777,0.0,1.0
2021-11-24,83.85,84.1,81.32,82.24,45695,81.7201926127487,81.9638425609083,79.254455137373,80.1510869466005,46885.9118841855,0.0,1.0
2021-11-26,84.72,87.3,83.6536,84.88,38360,82.5680944323443,85.0825618973519,81.5287812134744,82.7240303991665,39359.7457025354,0.0,1.0
2021-11-29,85.18,88.0,85.0,87.5,52796,83.0164103369581,85.764781752199,82.8409823742831,85.2774818558797,54171.9795128013,0.0,1.0
2021-11-30,83.96,85.65,81.6401,84.26,32544,81.8273985899389,83.4744722394982,79.5664245309966,82.1197785277305,33392.167991223,0.0,1.0
2021-12-01,80.18,85.01,79.94,84.48,34827,78.1434113737649,82.8507283722095,77.9095074235317,82.334190482111,35734.6679765954,0.0,1.0
2021-12-02,80.7,81.525,78.95,79.56,64595,78.650203265937,79.4542480948639,76.9446536288194,77.539159502329,66278.4873215661,0.0,1.0
2021-12-03,76.92,83.4669,76.185,81.9,51853,74.966216049763,81.3468234321888,74.2498852021736,79.8197230171034,53204.4028653172,0.0,1.0
2021-12-06,74.39,76.3,72.4,76.3,76043,72.5004785743873,74.3619641783271,70.5610249870364,74.3619641783271,78024.8473007794,0.0,1.0
2021-12-07,80.15,80.71,76.04,76.04,115723,78.1141733799858,78.6599492638634,74.108568232241,74.108568232241,118738.995097354,0.0,1.0
2021-12-08,82.3,82.65,78.965,80.35,38390,80.2095629341588,80.5506728615823,76.959272625709,78.3090933385135,39390.527568309,0.0,1.0
2021-12-09,78.68,82.3199,78.61,81.72,46167,76.681511684807,80.2289574700323,76.6132896993223,79.6442950544284,47370.2132390238,0.0,1.0
2021-12-10,76.5,78.27,76.13,77.4,57356,74.5568841368548,76.2819257698252,74.1962822135785,75.4340239502296,58850.8231103916,0.0,1.0
2021-12-13,78.52,79.42,76.39,76.39,35632,76.5255757179848,77.4027155313596,74.4496781596645,74.4496781596645,36560.6480415209,0.0,1.0
2021-12-14,78.31,79.0601,76.2566,76.42,34115,76.3209097615307,77.0519570659889,74.3196665473265,74.4789161534437,35004.1116955682,0.0,1.0
2021-12-15,81.66,81.86,76.8343,77.25,39521,79.5858190668701,79.7807390253978,74.8826928475339,75.2878339813338,40551.0039079745,0.0,1.0
2021-12-16,80.16,83.72,79.61,82.84,47411,78.1239193779121,81.5934946397057,77.5878894919609,80.7358468221837,48646.6346064366,0.0,1.0
2021-12-17,84.44,84.75,78.0389,78.57,61305,82.2952064904055,82.5973324261234,76.0566957577464,76.5743057076167,62902.7427083924,0.0,1.0
2021-12-20,82.61,84.5,82.0,84.5,49836,80.5116888698768,82.3536824779638,79.9171829963672,82.3536824779638,51134.8354231375,0.0,1.0
2021-12-21,83.86,84.06,81.55,83.61,36252,81.7299386106751,81.9248585692028,79.4786130896798,81.4862886625154,37196.8066008424,0.0,1.0
2021-12-22,83.32,83.4299,81.7,83.1,15498,81.2036547226502,81.3107632398612,79.6248030585756,80.9892427682697,15901.9118586521,0.0,1.0
2021-12-23,84.88,85.1799,82.51,83.71,21496,82.7240303991665,83.0163128769788,80.4142288906129,81.5837486417793,22056.2328889912,0.0,1.0
2021-12-27,82.28,84.01,81.9,84.01,31356,80.190070938306,81.8761285795709,79.8197230171034,81.8761285795709,32173.2061065876,0.0,1.0
2021-12-28,81.12,84.33,81.01,82.0,26901,79.0595351788452,82.1880005132152,78.952329201655,79.9171829963672,27602.099039205,0.0,1.0
2021-12-29,81.65,82.24,79.8,80.78,27468,79.5760730689437,80.1510869466005,77.7730634525622,78.7281712493481,28183.8763023265,0.0,1.0
2021-12-30,82.43,84.0,80.88,80.88,29285,80.3362609072018,81.8663825816445,78.825631228612,78.825631228612,30048.2313060154,0.0,1.0
2021-12-31,81.12,83.65,81.06,82.44,35266,79.0595351788452,81.525272654221,79.0010591912869,80.3460069051282,36185.1092790827,0.0,1.0
2022-01-03,82.31,82.31,78.55,80.81,48869,80.2193089320852,80.2193089320852,76.554813711764,78.7574092431273,50142.6332830345,0.0,1.0
2022-01-04,78.34,82.64,77.25,82.64,53632,76.3501477553099,80.5409268636559,75.2878339813338,80.5409268636559,55029.7675056928,0.0,1.0
2022-01-05,72.3,78.9,72.14,77.39,99572,70.4635650077726,76.8959236391875,70.3076290409504,75.4242779523032,102167.06462703,0.0,1.0
2022-01-06,72.08,72.99,69.72,72.06,43612,70.2491530533921,71.1360388646932,67.9490975427649,70.2296610575393,44748.6243373038,0.0,1.0
2022-01-07,70.91,73.6934,70.77,71.66,43017,69.1088712960049,71.8215723588352,68.9724273250355,69.8398211404838,44138.1173327937,0.0,1.0
2022-01-10,72.11,72.22,68.95,70.19,80484,70.2783910471712,70.3855970243615,67.1986557024332,68.4071594453051,82581.5894974677,0.0,1.0
2022-01-11,73.83,73.96,71.3,71.86,26917,71.9547026905097,72.0814006635527,69.4889652151339,70.0347410990116,27618.5160342843,0.0,1.0
2022-01-12,71.8,74.4,71.6,74.05,43561,69.9762651114532,72.5102245723137,69.7813451529255,72.1691146448902,44696.2951654887,0.0,1.0
2022-01-13,68.49,71.51,68.22,71.51,35708,66.7503397978194,69.6936311715881,66.487197853807,69.6936311715881,36638.6287681474,0.0,1.0
2022-01-14,69.6,69.7038,66.25,67.5,63177,67.8321455676483,67.9333090261242,64.5672362623089,65.7854860031072,64823.5311326663,0.0,1.0
2022-01-18,64.4,68.1148,64.22,67.47,90693,62.7642266459274,66.3846699556214,62.5887986832525,65.756248009328,93056.6584202306,0.0,1.0
2022-01-19,62.99,65.8306,62.87,64.72,101758,61.390040938307,64.1584891092762,61.2730889631903,63.0760985795718,104410.036579734,0.0,1.0
2022-01-20,61.62,65.52,61.39,63.75,63439,60.054839222392,63.8557784136827,59.8306812700852,62.1307367807123,65092.3594270893,0.0,1.0
2022-01-21,59.73,62.1,59.32,60.73,100107,58.212845614305,60.5226471228586,57.8132596993232,59.1874454069437,102716.007899993,0.0,1.0
2022-01-24,60.64,60.71,54.4601,57.79,156446,59.0997314256062,59.1679534110909,53.0768021670788,56.3221220165861,160523.325760658,0.0,1.0
2022-01-25,58.83,60.5,57.5,58.5,72516,57.3357058009303,58.9632874546368,56.0394880767209,57.0140878693595,74405.9259479942,0.0,1.0
2022-01-26,57.66,62.0499,56.8801,59.93,48898,56.1954240435431,60.4738196732474,55.4353336652642,58.4077655728328,50172.3890866156,0.0,1.0
2022-01-27,55.45,59.24,55.3201,58.19,37014,54.0415585018117,57.7352917159121,53.914957988748,56.7119619336416,37978.6659914923,0.0,1.0
2022-01-28,59.0,59.13,54.39,55.18,51123,57.5013877656789,57.6280857387219,53.0084827216148,53.7784165577993,52455.3774648257,0.0,1.0
2022-01-31,62.27,62.435,58.5,58.5,33711,60.6883290876072,60.8491380533925,57.0140878693595,57.0140878693595,34589.5825698167,0.0,1.0
2022-02-01,64.33,64.33,61.67,63.23,65301,62.6960046604427,62.6960046604427,60.103569212024,61.6239448885402,67002.8872294386,0.0,1.0
2022-02-02,62.66,64.2,61.5,64.2,28930,61.0684230067362,62.5693066873997,59.9378872472754,62.5693066873997,29683.9792276942,0.0,1.0
2022-02-03,60.13,61.61,59.99,61.3,23867,58.6026855313605,60.0450932244657,58.4662415603911,59.7429672887477,24489.0263472996,0.0,1.0
2022-02-04,60.51,61.2355,59.02,59.14,19896,58.9730334525632,59.6801056021225,57.5208797615316,57.6378317366483,20414.5333810648,0.0,1.0
2022-02-07,61.71,62.75,60.89,60.89,32781,60.1425532037295,61.1561369880737,59.3433813737659,59.3433813737659,33635.3447308346,0.0,1.0
2022-02-08,61.83,62.19,60.0346,61.51,21859,60.2595051788462,60.6103611041961,58.5097087111428,59.9476332452018,22428.6934648519,0.0,1.0
2022-02-09,64.93,65.14,62.51,62.51,36352,63.2807645360259,63.48543049248,60.9222330378404,60.9222330378404,37299.4128200878,0.0,1.0
2022-02-10,61.93,65.71,61.0,62.86,188061,60.35696515811,64.040952374284,59.4505873509561,61.2633429652639,192962.281975092,0.0,1.0
2022-02-11,60.59,63.48,60.23,61.74,44831,59.0510014359743,61.8675948366999,58.7001455106244,60.1717911975087,45999.3941499052,0.0,1.0
2022-02-14,58.59,60.6085,58.0,60.19,23099,57.101801850697,59.0690315321381,56.5267879730402,58.6611615189188,23701.0105834949,0.0,1.0
2022-02-15,61.53,61.54,59.44,59.44,37049,59.9671252410546,59.976871238981,57.9302116744398,57.9302116744398,38014.5781682282,0.0,1.0
2022-02-16,61.31,61.64,59.8716,60.06,9858,59.7527132866741,60.0743312182448,58.3508489449427,58.5344635458758,10114.9210932115,0.0,1.0
2022-02-17,58.0,60.26,57.81,60.26,28292,56.5267879730402,58.7293835044035,56.3416140124389,58.7293835044035,29029.3515489086,0.0,1.0
2022-02-18,56.54,58.6099,56.0,57.7,36131,55.1038722757878,57.1211963865705,54.577588387763,56.2344080352486,37072.6530755555,0.0,1.0
2022-02-22,56.04,57.5,55.51,55.63,232671,54.6165723794685,56.0394880767209,54.1000344893701,54.2169864644867,238734.916380465,0.0,1.0
2022-02-23,53.83,56.64,53.59,56.64,84495,52.4627068377372,55.2013322550517,52.2288028875039,55.2013322550517,86697.1249514006,0.0,1.0
2022-02-24,55.8,55.97,50.81,51.05,45068,54.3826684292353,54.5483503939838,49.5194154639685,49.7533194142018,46242.5708895168,0.0,1.0
2022-02-25,57.57,57.65,55.44,55.94,33811,56.1077100622056,56.1856780456167,54.0318125038853,54.5191124002047,34692.1887890622,0.0,1.0
2022-02-28,57.23,57.687,55.7152,56.14,26138,55.7763461327085,56.2217382379443,54.3000223668195,54.7140323587324,26819.2135863626,0.0,1.0
2022-03-01,56.7,58.12,55.98,56.55,32196,55.25980824261,56.6437399481569,54.5580963919102,55.1136182737142,33035.098348249,0.0,1.0
2022-03-02,57.38,57.96,55.67,56.34,23077,55.9225361016043,56.4878039813347,54.2559704561922,54.9089523172601,23678.4372152609,0.0,1.0
2022-03-03,55.63,58.1899,55.03,58.1899,22547,54.2169864644867,56.7118644736623,53.6322265889035,56.7118644736623,23134.6242532603,0.0,1.0
2022-03-04,54.15,55.2062,53.78,54.7,17043,52.7745787713815,53.8039510723664,52.4139768481052,53.3106086573328,17487.1779459935,0.0,1.0
2022-03-07,53.01,54.73,52.86,53.14,33666,51.6635350077735,53.3398466511119,51.5173450388777,51.7902329808165,34543.4097711563,0.0,1.0
2022-03-08,53.27,55.75,51.43,52.93,28824,51.9169309538595,54.3339384396033,50.1236673354045,51.5855670243624,29575.2166352941,0.0,1.0
2022-03-09,56.52,57.0,55.47,55.99,19971,55.0843802799351,55.5521881804016,54.0610504976645,54.5678423898366,20491.4880454988,0.0,1.0
2022-03-10,55.62,55.73,53.9,54.69,34561,54.2072404665603,54.3144464437505,52.5309288232219,53.3008626594064,35461.7354334027,0.0,1.0
2022-03-11,53.74,56.86,53.62,56.2756,46841,52.3749928563997,55.4157442094322,52.2580408812831,54.8461880906142,48061.7791567378,0.0,1.0
2022-03-14,52.52,55.7,52.0,53.65,24066,51.1859811093806,54.2852084499714,50.6791892172085,52.2872788750622,24693.2127235979,0.0,1.0
2022-03-15,53.77,53.87,52.4736,52.99,23450,52.4042308501788,52.5016908294427,51.1407596790021,51.6440430119207,24061.1584130463,0.0,1.0
2022-03-16,57.62,57.74,54.71,54.83,63788,56.1564400518375,56.2733920269542,53.3203546552592,53.4373066303758,65450.4551322557,0.0,1.0
2022-03-17,60.3596,60.36,56.9859,57.46,57884,58.8264536437503,58.8268434836674,55.5384463233254,56.0005040850154,59392.5839480073,0.0,1.0
2022-03-18,62.16,62.34,59.855,60.15,55193,60.5811231104169,60.7565510730919,58.3346705883849,58.6221775272133,56631.4505881136,0.0,1.0
2022-03-21,60.58,62.39,59.99,62.25,30045,59.0412554380479,60.8052810627238,58.4662415603911,60.6688370917544,30828.0385722804,0.0,1.0
2022-03-22,62.99,63.25,60.505,60.63,19778,61.390040938307,61.643436884393,58.9681604536,59.0899854276798,20293.4580423552,0.0,1.0
2022-03-23,60.55,62.5699,60.37,62.21,19254,59.0120174442687,60.9806115654195,58.8365894815938,60.6298531000488,19755.8014535093,0.0,1.0
2022-03-24,61.95,62.15,60.0,61.13,21721,60.3764571539628,60.5713771124905,58.4759875583175,59.5772853239991,22287.0968822933,0.0,1.0
2022-03-25,60.02,62.38,59.56,62.38,64562,58.4954795541703,60.7955350647974,58.0471636495565,60.7955350647974,66244.627269215,0.0,1.0
2022-03-28,60.59,61.47,58.96,59.84,24330,59.0510014359743,59.9086492534963,57.4624037739733,58.3200515914953,24964.0931424058,0.0,1.0
2022-03-29,63.79,63.98,61.82,61.82,63406,62.1697207724179,62.3548947330192,60.2497591809198,60.2497591809198,65058.4993747382,0.0,1.0
2022-03-30,62.35,64.74,62.02,63.72,67921,60.7662970710183,63.0955905754246,60.4446791394475,62.1014987869332,69691.170173668,0.0,1.0
2022-03-31,62.03,62.95,61.9,62.49,15249,60.4544251373739,61.3510569466014,60.3277271643309,60.9027410419877,15646.422372731,0.0,1.0
2022-04-01,64.6,64.68,62.5,62.74,28396,62.9591466044551,63.0371145878662,60.912487039914,61.1463909901473,29136.0620169238,0.0,1.0
2022-04-04,66.32,66.52,64.8,64.93,27229,64.6354582477936,64.8303782063213,63.1540665629829,63.2807645360259,27938.6474383299,0.0,1.0
2022-04-05,64.06,67.31,63.94,65.71,28744,62.4328627164303,65.6003120425058,62.3159107413137,64.040952374284,29493.1316598977,0.0,1.0
2022-04-06,64.52,65.07,62.68,63.05,49759,62.8811786210441,63.4172085069953,61.087915002589,61.4485169258653,51055.8286343185,0.0,1.0
2022-04-07,65.43,65.86,63.87,64.43,21904,63.7680644323452,64.1871423431798,62.247688755829,62.7934646397066,22474.8662635124,0.0,1.0
2022-04-08,65.18,66.6205,64.7659,65.31,30573,63.5244144841856,64.9283254854815,63.1208327100539,63.6511124572286,31369.7994098961,0.0,1.0
2022-04-11,62.19,64.615,62.19,64.61,40836,60.6103611041961,62.9737656013447,60.6103611041961,62.9688926023815,41900.2756910515,0.0,1.0
2022-04-12,61.69,63.63,60.8,62.73,13113,60.1230612078768,62.0137848055957,59.2556673924284,61.1366449922209,13454.7535296493,0.0,1.0
2022-04-13,64.83,65.27,61.33,61.33,20133,63.183304556762,63.612128465523,59.7722052825268,59.7722052825268,20657.7101206764,0.0,1.0
2022-04-14,63.52,65.11,63.44,65.11,17685,61.9065788284054,63.4561924987009,61.8286108449943,63.4561924987009,18145.909873549,0.0,1.0
2022-04-18,59.89,63.03,59.39,63.03,36625,58.3687815811272,61.4290249300125,57.8814816848079,61.4290249300125,37579.5277986277,0.0,1.0
2022-04-19,60.71,61.22,59.4,59.88,11467,59.1679534110909,59.6649993053366,57.8912276827343,58.3590355832008,11765.85516087,0.0,1.0
2022-04-20,61.13,61.86,59.765,60.5526,22756,59.5772853239991,60.2887431726253,58.2469566070474,59.0145514037296,23349.0712514832,0.0,1.0
2022-04-21,58.23,62.0,58.17,61.41,33997,56.7509459253471,60.4251871435947,56.6924699377888,59.8501732659379,34883.0363568586,0.0,1.0
2022-04-22,55.69,58.449,55.52,57.58,17885,54.275462452045,56.964383279935,54.1097804872964,56.117456060132,18351.1223120398,0.0,1.0
2022-04-25,57.09,57.1199,54.65,55.36,71243,55.6399021617391,55.669042695539,53.2618786677008,53.9538445204743,73099.7487770002,0.0,1.0
2022-04-26,53.1,56.96,53.03,56.81,17965,51.751248989111,55.5132041886961,51.6830270036263,55.3670142198003,18433.2072874361,0.0,1.0
2022-04-27,52.63,53.97,52.36,53.91,44654,51.2931870865708,52.5991508087066,51.0300451425584,52.5406748211483,45817.7811418409,0.0,1.0
2022-04-28,52.22,53.08,49.14,53.08,43647,50.893601171589,51.7317569932582,47.891833810262,51.7317569932582,44784.5365140397,0.0,1.0
2022-04-29,50.0,54.18,49.85,51.99,24391,48.7299896319312,52.8038167651607,48.5837996630354,50.6694432192821,25026.6829361455,0.0,1.0
2022-05-02,51.32,51.5,48.9,49.22,26117,50.0164613582142,50.1918893208892,47.6579298600287,47.9698017936731,26797.6662803211,0.0,1.0
2022-05-03,51.94,52.5556,51.02,51.53,34135,50.6207132296502,51.2206768619985,49.7240814204226,50.2211273146683,35024.6329394172,0.0,1.0
2022-05-04,53.57,53.91,49.35,51.7608,60108,52.2093108916511,52.5406748211483,48.0964997667161,50.4460649468093,61674.546264025,0.0,1.0
2022-05-05,49.32,52.25,48.379,52.23,74582,48.067261772937,50.9228391653681,47.150163368064,50.9033471695154,76525.7704376041,0.0,1.0
2022-05-06,45.61,48.41,44.96,48.41,84915,44.4514965422477,47.1803759616358,43.8180066770326,47.1803759616358,87128.0710722313,0.0,1.0
2022-05-09,41.07,44.7844,40.79,44.05,53416,40.0268134836683,43.6468669534452,39.7539255417295,42.9311208657314,54808.1380721228,0.0,1.0
2022-05-10,43.19,44.21,41.83,42.67,43166,42.0929650440622,43.0870568325536,40.7675093260737,41.5861731518901,44291.0005994693,0.0,1.0
2022-05-11,40.21,43.33,40.0,42.21,25681,39.1886576619991,42.2294090150316,38.983991705545,41.1378572472764,26350.3031644111,0.0,1.0
2022-05-12,42.36,42.5,39.32,39.64,59447,41.2840472161721,41.4204911871416,38.3212638465507,38.6331357801951,60996.3191548129,0.0,1.0
2022-05-13,45.18,45.64,43.25,43.25,46372,44.0324186314131,44.4807345360268,42.1514410316205,42.1514410316205,47580.5559884768,0.0,1.0
2022-05-16,45.88,46.64,45.0,45.14,61751,44.7146384862601,45.4553343286655,43.8569906687381,43.9934346397075,63360.3664462269,0.0,1.0
2022-05-17,48.52,48.58,46.64,47.13,55850,47.2875819388261,47.3460579263844,45.4553343286655,45.9328882270584,57305.5734485558,0.0,1.0
2022-05-18,45.8,47.97,45.53,47.01,41760,44.636670502849,46.7515520528748,44.3735285588366,45.8159362519417,42848.357156879,0.0,1.0
2022-05-19,46.93,47.6859,45.5,45.5,65701,45.7379682685307,46.4746682517862,44.3442905650574,44.3442905650574,67413.3121064201,0.0,1.0
2022-05-20,47.54,47.9335,45.075,47.9335,28752,46.3324741420402,46.7159791604435,43.930085653186,46.7159791604435,29501.3401574374,0.0,1.0
2022-05-23,48.2,48.78,47.72,48.27,52032,46.9757100051817,47.5409778849121,46.5079021047152,47.0439319906664,53388.0679977665,0.0,1.0
2022-05-24,46.65,47.29,45.9,47.29,46567,45.4650803265918,46.0888241938806,44.7341304821129,46.0888241938806,47780.6381160054,0.0,1.0
2022-05-25,47.06,47.4676,45.89,46.21,21241,45.8646662415737,46.2619131170532,44.7243844841865,45.0362564178308,21794.5870299154,0.0,1.0
2022-05-26,47.76,48.298,47.075,47.41,22634,46.5468860964207,47.0712207848603,45.8792852384633,46.2057761689972,23223.8916640038,0.0,1.0
2022-05-27,50.22,50.3,47.154,48.07,21919,48.9444015863117,49.0223695697228,45.9562786220817,46.8490120321387,22490.2571963992,0.0,1.0
2022-05-31,48.16,49.52,47.33,49.52,18978,46.9367260134762,48.2621817314647,46.1278081855861,48.2621817314647,19472.608288392,0.0,1.0
2022-06-01,47.1,48.84,46.05,48.84,54079,45.9036502332792,47.5994538724704,44.8803204510087,47.5994538724704,55488.4173057198,0.0,1.0
2022-06-02,47.31,47.31,44.98,46.5,48764,46.1083161897333,46.1083161897333,43.8374986728853,45.318890357696,50034.8967528268,0.0,1.0
2022-06-03,47.79,48.62,46.6005,46.92,22531,46.5761240901999,47.3850419180899,45.4168376368562,45.7282222706043,23118.207258181,0.0,1.0
2022-06-06,46.08,48.46,45.77,48.46,16115,44.9095584447878,47.2291059512678,44.6074325090699,47.2291059512678,16534.9922313962,0.0,1.0
2022-06-07,48.73,48.755,46.09,46.09,12076,47.4922478952802,47.5166128900961,44.9193044427142,44.9193044427142,12390.7270360745,0.0,1.0
2022-06-08,49.13,50.35,48.74,48.77,33683,47.8820878123356,49.0710995593547,47.5019938932066,47.5312318869857,34560.8528284281,0.0,1.0
2022-06-09,45.56,49.08,45.48,49.08,16118,44.4027665526157,47.8333578227037,44.3247985692046,47.8333578227037,16538.0704179736,0.0,1.0
2022-06-10,42.85,44.5,42.19,44.5,24540,41.7616011145651,43.3696907724188,41.1183652514236,43.3696907724188,25179.5662028211,0.0,1.0
2022-06-13,39.29,41.03,38.94,40.53,89206,38.2920258527716,39.9878294919628,37.950915925348,39.5005295956435,91530.9039400513,0.0,1.0
2022-06-14,39.46,39.7509,38.49,39.32,31940,38.4577078175201,38.7412188971987,37.5123460186607,38.3212638465507,32772.4264269807,0.0,1.0
2022-06-15,41.43,42.16,39.67,40.14,46326,40.3776694090182,41.0891272576444,38.6623737739742,39.1204356765144,47533.357127624,0.0,1.0
2022-06-16,39.48,39.825,38.42,39.825,151820,38.4771998133729,38.8134367418332,37.444124033176,38.8134367418332,155776.762058366,0.0,1.0
2022-06-17,42.83,43.5768,40.79,40.79,30545,41.7421091187123,42.4699402438548,39.7539255417295,39.7539255417295,31341.0696685074,0.0,1.0
2022-06-21,44.67,45.4,43.68,43.68,38347,43.5353727371674,44.2468305857936,42.5705189424551,42.5705189424551,39346.4068940335,0.0,1.0
2022-06-22,45.93,46.87,43.27,43.34,30903,44.763368475892,45.6794922809723,42.1709330274733,42.239155012958,31708.399933406,0.0,1.0
2022-06-23,49.34,49.46,46.39,46.67,43870,48.0867537687897,48.2037057439064,45.2116843805058,45.4845723224446,45013.348382957,0.0,1.0
2022-06-24,51.0,51.1444,49.38,50.58,25209,49.7045894245699,49.8453216346269,48.1257377604953,49.2952575116616,25866.0018095728,0.0,1.0
2022-06-27,50.86,51.31,49.89,51.21,60736,49.5681454536005,50.0067153602878,48.622783654741,49.909255381024,62318.913320886,0.0,1.0
2022-06-28,48.6,51.1,48.253,51.1,17881,47.3655499222372,49.8020494038337,47.0273637941916,49.8020494038337,18347.0180632699,0.0,1.0
2022-06-29,49.23,49.71,47.86,48.27,43302,47.9795477915995,48.447355692066,46.6443460756846,47.0439319906664,44430.5450576431,0.0,1.0
2022-06-30,48.37,49.25,47.23,47.86,28946,47.1413919699303,47.9990397874523,46.0303482063222,46.6443460756846,29700.3962227734,0.0,1.0
2022-07-01,50.5,50.5803,47.55,48.4,37107,49.2172895282505,49.2955498915994,46.3422201399666,47.1706299637094,38074.0897753906,0.0,1.0
2022-07-05,52.64,52.72,49.39,49.87,42349,51.3029330844972,51.3809010679083,48.1354837584217,48.6032916588882,43452.7077882344,0.0,1.0
2022-07-06,52.88,53.9925,52.23,52.9,68681,51.5368370347305,52.6210793040409,50.9033471695154,51.5563290305832,70470.9774399331,0.0,1.0
2022-07-07,55.4,55.8099,53.54,53.54,43883,53.9928285121798,54.3923169671824,52.180072897872,52.180072897872,45026.6871914588,0.0,1.0
2022-07-08,56.19,56.55,54.4778,55.04,61623,54.7627623483643,55.1136182737142,53.0940525834085,53.6419725868299,63229.0304855928,0.0,1.0
2022-07-11,53.86,55.59,53.76,55.59,22623,52.4919448315163,54.1780024727811,52.3944848522525,54.1780024727811,23212.6049798868,0.0,1.0
2022-07-12,53.78,54.3,51.925,53.74,19793,52.4139768481052,52.9207687402773,50.6060942327606,52.3749928563997,20308.848975242,0.0,1.0
2022-07-13,53.65,54.4601,51.4,51.9,18129,52.2872788750622,53.0768021670788,50.0944293416253,50.5817292379446,18601.4814869986,0.0,1.0
2022-07-14,52.04,52.6032,51.08,52.34,23112,50.718173208914,51.2670678121281,49.7825574079809,51.0105531467056,23714.3493919968,0.0,1.0
2022-07-15,53.66,53.84,51.5,52.29,19799,52.2970248729886,52.4724528356636,50.1918893208892,50.9618231570737,20315.0053483967,0.0,1.0
2022-07-18,51.48,54.73,50.92,54.71,139078,50.1723973250364,53.3398466511119,49.6266214411588,53.3203546552592,142702.677602117,0.0,1.0
2022-07-19,54.22,54.25,52.4262,52.51,44758,52.8428007568662,52.8720387506454,51.0945636488311,51.1762351114542,45924.4916098561,0.0,1.0
2022-07-20,54.32,55.61,53.27,54.29,48863,52.9402607361301,54.1974944686339,51.9169309538595,52.9110227423509,50136.4769098797,0.0,1.0
2022-07-21,54.17,54.6,53.64,53.93,112961,52.7940707672343,53.2131486780689,52.2775328771358,52.560166817001,115905.011321796,0.0,1.0
2022-07-22,51.88,54.87,51.66,54.87,36583,50.5622372420918,53.4762906220813,50.3478252877113,53.4762906220813,37536.4331865447,0.0,1.0
2022-07-25,52.19,52.5499,51.2298,52.0,26986,50.8643631778098,51.2151216431805,49.9285524569182,50.6791892172085,27689.3143255636,0.0,1.0
2022-07-26,52.39,53.47,51.2245,51.84,31060,51.0592831363375,52.1118509123873,49.9233870780172,50.5232532503863,31869.4916976212,0.0,1.0
2022-07-27,53.35,53.81,51.35,52.74,41359,51.9948989372706,52.4432148418844,50.0456993519934,51.4003930637611,42436.906217705,0.0,1.0
2022-07-28,52.72,53.2799,50.45,53.03,33197,51.3809010679083,51.9265794918067,49.1685595386186,51.6830270036263,34062.1866028954,0.0,1.0
2022-07-29,52.2,52.2828,51.335,52.02,31931,50.8741091757362,50.9548060385667,50.0310803551038,50.6986812130613,32763.1918672486,0.0,1.0
2022-08-01,50.25,52.06,50.18,51.99,24514,48.9736395800909,50.7376652047668,48.9054175946062,50.6694432192821,25152.8885858173,0.0,1.0
2022-08-02,51.03,51.9816,50.03,50.03,19566,49.733827418349,50.6612565810239,48.7592276257104,48.7592276257104,20075.9328575549,0.0,1.0
2022-08-03,55.09,55.7499,52.75,52.75,46316,53.6907025764618,54.3338409796241,51.4101390616875,51.4101390616875,47523.0965056994,0.0,1.0
2022-08-04,57.44,57.86,55.11,55.11,85530,55.9810120891626,56.3903440020708,53.7101945723146,53.7101945723146,87759.0993205905,0.0,1.0
2022-08-05,59.19,59.27,55.47,56.69,53907,57.6865617262802,57.7645297096913,54.0610504976645,55.2500622446836,55311.9346086177,0.0,1.0
2022-08-08,60.38,61.41,59.0,59.52,45894,58.8463354795202,59.8501732659379,57.5013877656789,58.0081796578509,47090.0982604838,0.0,1.0
2022-08-09,58.3,60.0101,57.615,60.0,65906,56.8191679108318,58.4858310162231,56.1515670528744,58.4759875583175,67623.6548558733,0.0,1.0
2022-08-10,60.87,60.87,59.01,59.49,20365,59.3238893779131,59.3238893779131,57.5111337636052,57.9789416640718,20895.7565493257,0.0,1.0
2022-08-11,58.84,62.25,58.51,60.83,56850,57.3454517988567,60.6688370917544,57.0238338672859,59.2849053862075,58331.6356410098,0.0,1.0
2022-08-12,60.35,60.5401,59.07,59.07,21430,58.817097485741,59.0023689063216,57.5696097511636,57.5696097511636,21988.5127842892,0.0,1.0
2022-08-15,62.33,62.45,60.05,60.05,24398,60.7468050751655,60.8637570502821,58.5247175479494,58.5247175479494,25033.8653714927,0.0,1.0
2022-08-16,60.75,62.13,60.1332,62.13,15259,59.2069374027964,60.5518851166378,58.6058042506969,60.5518851166378,15656.6829946556,0.0,1.0
2022-08-17,58.18,60.055,57.9,59.62,33766,56.7022159357152,58.5295905469126,56.4293279937764,58.1056396371148,34646.0159904017,0.0,1.0
2022-08-18,56.67,58.13,55.78,58.13,28500,55.2305702488309,56.6534859460833,54.3631764333825,56.6534859460833,29242.772484939,0.0,1.0
2022-08-19,55.89,56.32,55.32,56.32,25386,54.4703824105727,54.8894603214073,53.9148605287687,54.8894603214073,26047.6148176372,0.0,1.0
2022-08-22,53.97,55.1972,53.702,54.85,33402,52.5991508087066,53.7951796742327,52.3379580642794,53.4567986262286,34272.5293523485,0.0,1.0
2022-08-23,54.07,54.57,52.95,53.43,31804,52.6966107879704,53.1839106842897,51.6050590202152,52.0728669206817,32632.881968807,0.0,1.0
2022-08-24,55.6,56.0578,53.96,53.96,30822,54.1877484707075,54.6339202557775,52.5894048107802,52.5894048107802,31625.2888958172,0.0,1.0
2022-08-25,55.71,56.6413,55.08,56.18,9348,54.2949544478978,55.2025992347821,53.6809565785354,54.7530163504379,9591.62937505998,0.0,1.0
2022-08-26,52.08,55.04,51.96,55.04,19363,50.7571572006196,53.6419725868299,50.6402052255029,53.6419725868299,19867.6422324868,0.0,1.0
2022-08-29,51.43,52.21,50.62,51.05,11829,50.1236673354045,50.8838551736626,49.3342415033672,49.7533194142018,12137.2896745383,0.0,1.0
2022-08-30,50.31,51.45,49.82,51.44,24090,49.0321155676492,50.1431593312572,48.5545616692563,50.1334133333309,24717.8382162168,0.0,1.0
2022-08-31,50.64,51.97,50.24,51.4499,29980,49.35373349922,50.6499512234293,48.9638935821645,50.143061871278,30761.3445297709,0.0,1.0
2022-09-01,52.31,52.45,49.45,49.97,17816,50.9813151529265,51.1177591238959,48.19395974598,48.7007516381521,18280.3240207604,0.0,1.0
2022-09-02,50.65,53.18,50.3,53.15,13074,49.3634794971463,51.8292169725221,49.0223695697228,51.7999789787429,13414.7371041436,0.0,1.0
2022-09-06,49.03,51.06,48.86,50.82,20295,47.7846278330718,49.7630654121282,47.6189458683232,49.5291614618949,20823.9321958539,0.0,1.0
2022-09-07,51.76,52.0,48.72,48.72,15114,50.4452852669752,50.6791892172085,47.4825018973538,47.4825018973538,15507.9039767497,0.0,1.0
2022-09-08,55.12,55.23,53.2,53.2,50618,53.719940570241,53.8271465474312,51.8487089683748,51.8487089683748,51937.2160576365,0.0,1.0
2022-09-09,56.35,56.88,55.68,55.81,12309,54.9186983151865,55.435236205285,54.2657164541186,54.3924144271616,12629.7995269163,0.0,1.0
2022-09-12,56.52,56.83,56.11,56.83,21127,55.0843802799351,55.386506215653,54.6847943649532,55.386506215653,21677.6159399756,0.0,1.0
2022-09-13,51.8,53.9,51.515,53.9,60333,50.4842692586808,52.5309288232219,50.2065083177787,52.5309288232219,61905.4102573271,0.0,1.0
2022-09-14,52.57,53.05,51.67,51.84,63132,51.2347110990125,51.702518999479,50.3575712856377,50.5232532503863,64777.3583340059,0.0,1.0
2022-09-15,53.02,53.83,52.05,53.23,43035,51.6732810056999,52.4627068377372,50.7279192068404,51.877946962154,44156.5864522578,0.0,1.0
2022-09-16,51.88,52.2256,50.83,51.72,15762,50.5622372420918,50.8990589304278,49.5389074598213,50.4063012752697,16172.79227746,0.0,1.0
2022-09-19,50.88,50.98,49.14,50.89,40863,49.5876374494532,49.6850974287171,47.891833810262,49.5973834473796,41927.9793702478,0.0,1.0
2022-09-20,50.15,50.42,49.35,49.81,31424,48.876179600827,49.1393215448395,48.0964997667161,48.5448156713299,32242.9783356745,0.0,1.0
2022-09-21,47.82,50.93,47.7912,50.33,82260,46.605362083979,49.6363674390852,46.577293609951,49.051607563502,84403.875951266,0.0,1.0
2022-09-22,47.27,47.79,46.2,47.28,12229,46.0693321980278,46.5761240901999,45.0265104199045,46.0790781959542,12547.71455152,0.0,1.0
2022-09-23,45.81,46.4692,44.7401,46.19,21387,44.6464165007754,45.2888726840828,43.6036921826313,45.0167644219781,21944.3921100137,0.0,1.0
2022-09-26,44.44,46.5217,44.26,46.36,17532,43.3112147848605,45.3400391731963,43.1357868221855,45.1824463867266,17988.9223581035,0.0,1.0
2022-09-27,45.62,46.75,45.28,46.16,32791,44.4612425401741,45.5625403058557,44.1298786106769,44.9875264281989,33645.605352759,0.0,1.0
2022-09-28,49.69,50.0798,47.8,47.99,55088,48.4278636962133,48.8077626953838,46.5858700881263,46.7710440487276,56523.7140579058,0.0,1.0
2022-09-29,47.81,48.85,47.02,48.82,16497,46.5956160860526,47.6091998703968,45.8256822498681,47.5799618766177,16926.9479889136,0.0,1.0
2022-09-30,47.65,49.55,47.58,47.61,9488,46.4396801192305,48.2914197252438,46.3714581337458,46.4006961275249,9735.27808200353,0.0,1.0
2022-10-03,48.94,49.32,47.3,48.63,19451,47.6969138517343,48.067261772937,46.0985701918069,47.3947879160163,19957.9357054227,0.0,1.0
2022-10-04,51.77,51.91,50.66,50.71,28132,50.4550312649016,50.591475235871,49.3732254950727,49.4219554847047,28865.1815981159,0.0,1.0
2022-10-05,51.86,52.32,49.8116,50.52,26099,50.5427452462391,50.9910611508528,48.5463750309981,49.2367815241033,26779.1971608569,0.0,1.0
2022-10-06,51.31,51.94,50.895,51.54,6274,50.0067153602878,50.6207132296502,49.6022564463428,50.2308733125947,6437.51419545639,0.0,1.0
2022-10-07,48.68,50.66,48.345,50.66,10862,47.4435179056482,49.3732254950727,47.1170269751143,49.3732254950727,11145.0875344353,0.0,1.0
2022-10-10,47.99,48.8,47.68,48.8,22567,46.7710440487276,47.5604698807649,46.4689181130096,47.5604698807649,23155.1454971094,0.0,1.0
2022-10-11,48.6,50.03,47.42,48.2642,14657,47.3655499222372,48.7592276257104,46.2155221669236,47.0382793118691,15038.9935547982,0.0,1.0
2022-10-12,49.13,49.26,48.63,48.93,5005,47.8820878123356,48.0087857853786,47.3947879160163,47.6871678538079,5135.44127323227,0.0,1.0
2022-10-13,50.84,51.31,46.76,46.76,15554,49.5486534577477,50.0067153602878,45.5722863037821,45.5722863037821,15959.3713414295,0.0,1.0
2022-10-14,49.53,52.0,49.32,51.57,12147,48.2719277293911,50.6791892172085,48.067261772937,50.2601113063739,12463.5774517387,0.0,1.0
2022-10-17,51.34,51.5583,50.3,50.3,11195,50.035953354067,50.2487084888,49.0223695697228,49.0223695697228,11486.7662445225,0.0,1.0
2022-10-18,51.46,53.1,51.0501,52.9,12561,50.1529053291836,51.751248989111,49.7534168741811,51.5563290305832,12888.3671994147,0.0,1.0
2022-10-19,48.08,51.02,47.7896,51.02,7013,46.8587580300651,49.7240814204226,46.5757342502828,49.7240814204226,7195.77415567989,0.0,1.0
2022-10-20,47.55,49.0146,47.36,48.115,11442,46.3422201399666,47.7696189962651,46.1570461793653,46.8928690228074,11740.2036060587,0.0,1.0
2022-10-21,49.97,49.97,47.46,47.46,18886,48.7007516381521,48.7007516381521,46.2545061586291,46.2545061586291,19378.2105666862,0.0,1.0
2022-10-24,50.9,51.0436,49.0838,50.76,11417,49.607129445306,49.7470819755289,47.8370613019157,49.4706854743366,11714.5520512473,0.0,1.0
2022-10-25,52.59,52.75,50.98,50.98,20734,51.2542030948653,51.4101390616875,49.6850974287171,49.6850974287171,21274.3734983412,0.0,1.0
2022-10-26,54.08,55.7,52.59,52.59,54396,52.7063567858968,54.2852084499714,51.2542030948653,51.2542030948653,55813.6790207278,0.0,1.0
2022-10-27,52.59,54.76,52.445,54.76,35048,51.2542030948653,53.3690846448911,51.1128861249327,53.3690846448911,35961.4277211277,0.0,1.0
2022-10-28,56.77,56.7836,53.57,53.57,43935,55.3280302280947,55.3412847852746,52.2093108916511,52.2093108916511,45080.0424254665,0.0,1.0
2022-10-31,55.88,56.94,55.441,56.15,124643,54.4606364126464,55.4937121928433,54.032787103678,54.7237783566588,127891.469854044,0.0,1.0
2022-11-01,56.78,57.4603,56.2573,56.53,84743,55.3377762260211,56.0007964649532,54.8283529144089,55.0941262778615,86951.5883751293,0.0,1.0
2022-11-02,55.23,58.64,55.18,55.9801,58477,53.8271465474312,57.150531840329,53.7784165577993,54.5581938518895,60001.0388281325,0.0,1.0
2022-11-03,55.3,55.66,53.0,53.96,16549,53.8953685329159,54.2462244582658,51.6537890098471,52.5894048107802,16980.3032229212,0.0,1.0
2022-11-04,55.24,55.35,53.6696,55.3,44801,53.8368925453576,53.9440985225479,52.3063810309979,53.8953685329159,45968.6122841316,0.0,1.0
2022-11-07,55.85,56.4726,54.87,55.6,39393,54.4313984188672,55.038184249764,53.4762906220813,54.1877484707075,40419.6679473404,0.0,1.0
2022-11-08,57.0,58.3903,55.7894,56.38,43102,55.5521881804016,56.9071742721071,54.3723376714333,54.9479363089657,44225.3326191523,0.0,1.0
2022-11-09,55.51,57.4999,55.41,56.13,13677,54.1000344893701,56.0393906167416,54.0025745101062,54.704286360806,14033.4526061933,0.0,1.0
2022-11-10,59.47,59.47,57.37,58.9,34982,57.959449668219,57.959449668219,55.9127901036779,57.403927786415,35893.7076164258,0.0,1.0
2022-11-11,59.6,59.9,57.165,59.16,38787,58.086147641262,58.3785275790536,55.712997146187,57.657323732501,39797.8742587133,0.0,1.0
2022-11-14,60.04,61.75,59.62,59.62,30058,58.514971550023,60.1815371954351,58.1056396371148,58.1056396371148,30841.3773807823,0.0,1.0
2022-11-15,60.27,61.96,59.19,61.96,84256,58.7391295023299,60.3862031518892,57.6865617262802,60.3862031518892,86451.8960874042,0.0,1.0
2022-11-16,59.35,60.5729,58.97,60.4,25126,57.8424976931024,59.0343357795201,57.4721497718997,58.8658274753729,25780.8386475992,0.0,1.0
2022-11-17,58.8,59.34,57.42,58.35,45045,57.3064678071511,57.832751695176,55.9615200933098,56.8678979004638,46218.9714590904,0.0,1.0
2022-11-18,59.51,60.13,59.0985,60.05,33043,57.9984336599246,58.6026855313605,57.5973858452538,58.5247175479494,33904.1730252575,0.0,1.0
2022-11-21,58.72,59.84,58.72,59.84,15752,57.22849982374,58.3200515914953,57.22849982374,58.3200515914953,16162.5316555354,0.0,1.0
2022-11-22,59.91,59.91,57.64,58.82,19765,58.38827357698,58.38827357698,56.1759320476903,57.3259598030039,20280.1192338533,0.0,1.0
2022-11-23,59.24,60.61,59.0251,59.97,7726,57.7352917159121,59.070493431827,57.5258502204741,58.4467495645383,7927.3564988996,0.0,1.0
2022-11-25,59.59,59.67,58.5771,59.15,9365,58.0764016433356,58.1543696267467,57.089229513372,57.6475777345746,9609.07243233171,0.0,1.0
2022-11-28,58.74,60.87,58.555,59.05,14248,57.2479918195928,59.3238893779131,57.0676908579547,57.5501177553108,14619.3341180846,0.0,1.0
2022-11-29,58.4,59.04,58.1,58.74,8048,56.9166278900957,57.5403717573844,56.6242479523041,57.2479918195928,8257.74852486978,0.0,1.0
2022-11-30,61.99,62.0,58.7943,59.31,36627,60.4154411456683,60.4251871435947,57.3009125883331,57.8035137013968,37581.5799230127,0.0,1.0
2022-12-01,62.71,63.09,61.81,62.09,34519,61.1171529963682,61.4875009175708,60.2400131829934,60.5129011249322,35418.6408213196,0.0,1.0
2022-12-02,64.05,64.1118,61.11,61.11,23777,62.4231167185039,62.483346985689,59.5577933281464,59.5577933281464,24396.6807499787,0.0,1.0
2022-12-05,61.29,63.56,60.66,63.39,27195,59.7332212908213,61.945562820111,59.119223421459,61.7798808553624,27903.7613237865,0.0,1.0
2022-12-06,59.3,60.9,58.431,60.82,23109,57.7937677034704,59.3531273716922,56.9468404836675,59.2751593882812,23711.2712054195,0.0,1.0
2022-12-07,60.3,60.6,59.44,59.44,30428,58.7683674961091,59.0607474339007,57.9302116744398,57.9302116744398,31221.0203919903,0.0,1.0
2022-12-08,61.82,62.0099,60.19,61.15,11727,60.2497591809198,60.4348356815419,58.6611615189188,59.5967773198519,12032.631330908,0.0,1.0
2022-12-09,59.25,61.48,59.14,61.06,16873,57.7450377138385,59.9183952514226,57.6378317366483,59.5090633385144,17312.7473732763,0.0,1.0
2022-12-12,60.1,60.11,58.6747,58.89,15196,58.5734475375813,58.5831935355077,57.1843504531335,57.3941817884886,15592.041076531,0.0,1.0
2022-12-13,62.11,63.69,61.24,62.91,79413,60.532393120785,62.072260793154,59.6844913011894,61.3120729548959,81482.6768893494,0.0,1.0
2022-12-14,62.61,63.83,61.76,62.0,39839,61.0196930171043,62.2087047641234,60.1912831933615,60.4251871435947,40877.2916851749,0.0,1.0
2022-12-15,60.63,62.25,59.9504,61.61,35969,59.0899854276798,60.6688370917544,58.4276474086026,60.0450932244657,36906.4310003779,0.0,1.0
2022-12-16,59.21,60.0,58.45,59.6,14753,57.706053722133,58.4759875583175,56.9653578797276,58.086147641262,15137.4955252738,0.0,1.0
2022-12-19,56.97,58.638,56.725,58.638,26997,55.5229501866224,57.1485826407437,55.284173237426,57.1485826407437,27700.6010096806,0.0,1.0
2022-12-20,58.66,58.889,56.39,56.39,59939,57.1700238361817,57.393207188696,54.957682306892,54.957682306892,61501.1417535003,0.0,1.0
2022-12-21,59.9,60.63,58.11,58.89,26940,58.3785275790536,59.0899854276798,56.6339939502305,57.3941817884886,27642.1154647107,0.0,1.0
2022-12-22,60.14,60.14,58.27,59.79,14618,58.6317792843704,58.6317792843704,56.8086760708391,58.2905567577736,14994.0276541181,0.019852,1.0
2022-12-23,58.26,59.515,57.63,59.34,8479,56.7989268557934,58.022453344019,56.1847263079192,57.8518420807206,8697.11044460718,0.0,1.0
2022-12-27,55.68,58.3,55.5,58.17,74012,54.283629374023,56.8379237159759,54.1081435032018,56.7111839203828,75915.8554341627,0.0,1.0
2022-12-28,55.27,56.5,54.74,55.6,105128,53.8839115571525,55.083065007764,53.3672031597345,54.205635653658,107832.271119314,0.0,1.0
2022-12-29,57.34,58.16,55.47,55.47,36814,55.9019990715962,56.7014347053372,54.0788958580649,54.0788958580649,37760.9887849709,0.0,1.0
2022-12-30,57.7,57.82,55.97,56.46,31112,56.2529708132386,56.3699613937861,54.566356610346,55.0440681475815,31912.3127907322,0.0,1.0
2023-01-03,56.85,58.66,56.3,57.94,15346,55.4242875343607,57.1888954576183,54.8880807068515,56.4869519743335,15740.7544383703,0.0,1.0
2023-01-04,58.19,58.3,57.06,57.77,58142,56.7306823504741,56.8379237159759,55.6290210503188,56.321215318558,59637.6218269077,0.0,1.0
2023-01-05,58.35,58.55,57.0901,58.17,13316,56.886669791204,57.0816540921165,55.6583661876061,56.7111839203828,13658.5355207441,0.0,1.0
2023-01-06,59.9,60.75,57.755,58.55,27847,58.3977981232754,59.2264814021533,56.3065914959895,57.0816540921165,28563.3252212497,0.0,1.0
2023-01-09,57.08,60.23,56.99,60.23,34695,55.64851948041,58.7195222197809,55.5607765449994,58.7195222197809,35587.4804665227,0.0,1.0
2023-01-10,59.25,59.25,57.195,57.195,13374,57.76409914531,57.76409914531,55.7606354534347,55.7606354534347,13718.0274898191,0.0,1.0
2023-01-11,59.55,59.599,57.8,59.15,32123,58.0565755966787,58.1043467504022,56.3504629636948,57.6666069948538,32949.3193551263,0.0,1.0
2023-01-12,61.04,61.04,57.93,59.71,15516,59.5092086384763,59.5092086384763,56.4772027592879,58.2125630374086,15915.1274511764,0.0,1.0
2023-01-13,61.95,62.25,60.03,60.03,20878,60.3963872076279,60.6888636589966,58.5245379188685,58.5245379188685,21415.0574198029,0.0,1.0
2023-01-17,61.94,62.3195,60.94,62.01,19412,60.3866379925823,60.7566207035637,59.4117164880201,60.4548824979017,19911.3466152511,0.0,1.0
2023-01-18,60.83,63.5,60.83,62.77,16635,59.3044751225183,61.9075155396993,59.3044751225183,61.1958228413689,17062.9121648827,0.0,1.0
2023-01-19,59.69,60.995,59.2,60.22,38160,58.1930646073174,59.465337170771,57.7153530700819,58.7097730047353,39141.6127569536,0.0,1.0
2023-01-20,60.7,60.795,59.4858,59.5,51193,59.1777353269252,59.2703528698586,57.9939856360858,58.0078295214506,52509.8684975557,0.0,1.0
2023-01-23,61.41,61.87,60.5,61.31,124408,59.8699295951643,60.3183934872629,58.9827510260127,59.7724374447081,127608.222218739,0.0,1.0
2023-01-24,61.95,62.0599,60.9,61.68,102740,60.3963872076279,60.5035310809793,59.3727196278376,60.1331584013961,105382.84315119,0.0,1.0
2023-01-25,62.02,62.03,60.66,61.74,24862,60.4646317129473,60.4743809279929,59.1387384667427,60.1916536916699,25501.5402610949,0.0,1.0
2023-01-26,62.08,62.91,60.945,62.91,21581,60.523127003221,61.3323118520076,59.4165910955429,61.3323118520076,22136.1411139365,0.0,1.0
2023-01-27,62.11,62.4603,61.5,62.02,25797,60.5523746483579,60.893889651406,59.9576725305749,60.4646317129473,26460.5918315286,0.0,1.0
2023-01-30,60.21,62.06,59.81,62.06,26257,58.7000237896897,60.5036285731298,58.3100551878648,60.5036285731298,26932.4246897099,0.0,1.0
2023-01-31,61.61,61.61,60.4,60.4,22286,60.0649138960768,60.0649138960768,58.8852588755565,58.8852588755565,22859.2762552796,0.0,1.0
2023-02-01,61.32,62.0,59.2,61.48,37553,59.7821866597537,60.445133282856,57.7153530700819,59.9381741004837,38518.9985288753,0.0,1.0
2023-02-02,61.35,61.48,59.8,61.48,23618,59.8114343048906,59.9381741004837,58.3003059728192,59.9381741004837,24225.5400967959,0.0,1.0
2023-02-03,60.84,62.362,60.69,60.69,29589,59.3142243375639,60.7980548675076,59.1679861118796,59.1679861118796,30350.1357407102,0.0,1.0
2023-02-06,60.21,61.4535,59.81,60.82,25127,58.7000237896897,59.9123386806128,58.3100551878648,59.2947259074726,25773.3570163515,0.0,1.0
2023-02-07,60.65,60.77,58.75,60.29,25937,59.1289892516971,59.2459798322445,57.2766383930289,58.7780175100547,26604.1931361925,0.0,1.0
2023-02-08,57.7,60.3,57.64,60.3,44530,56.2529708132386,58.7877667251003,56.1944755229649,58.7877667251003,45675.47211916,0.0,1.0
2023-02-09,57.2,59.0,56.98,58.24,25617,55.7655100609575,57.5203687691695,55.5510273299538,56.7794284257022,26275.9615826751,0.0,1.0
2023-02-10,57.55,57.82,56.27,56.79,9281,56.1067325875543,56.3699613937861,54.8588330617147,55.365792244087,9519.74077561023,0.0,1.0
2023-02-13,58.8,58.83,56.92,57.9,9656,57.325384468257,57.3546321133939,55.4925320396801,56.447955114151,9904.38712738848,0.0,1.0
2023-02-14,58.75,59.3831,57.44,58.89,26503,57.2766383930289,57.8938611975672,55.9994912220524,57.4131274036676,27184.7526964765,0.0,1.0
2023-02-15,58.6,58.6,57.4139,58.02,7048,57.1304001673446,57.1304001673446,55.9740457707834,56.5649456946985,7229.29996622141,0.0,1.0
2023-02-16,56.92,58.04,56.8267,57.52,14634,55.4925320396801,56.5844441247897,55.4015718633044,56.0774849424174,15010.439231794,0.0,1.0
2023-02-17,58.36,58.5522,56.0057,56.75,26565,56.8964190062497,57.0837989194265,54.6011613080589,55.3267953839045,27248.3475599704,0.0,1.0
2023-02-21,55.6,58.12,55.51,58.12,21814,54.205635653658,56.6624378451547,54.1178927182474,56.6624378451547,22375.1347138414,0.0,1.0
2023-02-22,55.39,56.21,55.1,55.25,15339,54.0009021376999,54.8003377714409,53.7181749013769,53.8644131270612,15733.5743731371,0.0,1.0
2023-02-23,54.96,55.65,53.93,55.2013,30927,53.5816858907382,54.2543817288861,52.5775167410391,53.8169344497891,31722.5539238549,0.0,1.0
2023-02-24,52.71,53.5452,52.71,53.5,22048,51.3881125054733,52.2023669460836,51.3881125054733,52.1583004940774,22615.154037351,0.0,1.0
2023-02-27,53.11,54.15,53.11,53.51,6955,51.7780811072981,52.7919994720428,51.7780811072981,52.168049709123,7133.90767098041,0.0,1.0
2023-02-28,53.39,53.755,53.15,53.4661,7788,52.0510591285755,52.4069054777408,51.8170779674806,52.1252506550727,7988.33543373048,0.0,1.0
2023-03-01,54.05,54.2777,53.43,53.43,7882,52.6945073215866,52.9164969481754,52.090055988758,52.090055988758,8084.75345257622,0.0,1.0
2023-03-02,53.85,53.95,53.086,53.1879,7756,52.4995230206742,52.5970151711304,51.7546829911886,51.8540274925035,7955.51227837872,0.0,1.0
2023-03-03,55.22,55.59,53.7,53.7,10658,53.8351654819244,54.1958864386124,52.3532847949898,52.3532847949898,10932.1621793399,0.0,1.0
2023-03-06,54.03,55.38,53.93,55.38,13792,52.6750088914954,53.9911529226543,52.5775167410391,53.9911529226543,14146.7799566013,0.0,1.0
2023-03-07,52.95,53.9,52.8511,53.89,10664,51.6220936665682,52.5482690959023,51.525673929767,52.5385198808566,10938.3165209684,0.0,1.0
2023-03-08,51.9,53.0,51.5162,53.0,19515,50.5984260867779,51.6708397417963,50.2242512133269,51.6708397417963,20016.9961465396,0.0,1.0
2023-03-09,49.86,52.2531,49.66,52.17,19701,48.609586217471,50.9426708700388,48.4146019165586,50.8616548930097,20207.7807370216,0.0,1.0
2023-03-10,48.44,50.1396,47.61,49.65,52673,47.2251976809927,48.8821742701466,46.4160128322061,48.4048527015129,54027.9394325738,0.0,1.0
2023-03-13,51.24,52.24,49.0,49.0,32559,49.9549778937668,50.929899398329,47.7711537235475,47.7711537235475,33396.5348467939,0.0,1.0
2023-03-14,52.2,52.6782,51.59,52.44,42975,50.8909025381465,51.3571100016282,50.2962004203636,51.1248836992415,44080.4719137862,0.0,1.0
2023-03-15,51.75,52.0,50.71,51.09,60697,50.4521878610935,50.6959182372341,49.4382694963489,49.8087396680825,62258.3456370235,0.0,1.0
2023-03-16,52.4,52.46,50.0,50.4,6287,51.085886839059,51.1443821293327,48.7460752281097,49.1360438299346,6448.72430301277,0.0,1.0
2023-03-17,50.7,51.66,50.29,51.66,24598,49.4285202813032,50.3644449256829,49.0288024644327,50.3644449256829,25230.749229443,0.0,1.0
2023-03-20,51.79,51.79,50.71,50.71,13840,50.491184721276,50.491184721276,49.4382694963489,49.4382694963489,14196.0146896289,0.0,1.0
2023-03-21,51.66,52.0,51.14,52.0,4879,50.3644449256829,50.6959182372341,49.8574857433106,50.6959182372341,5004.50546753608,0.0,1.0
2023-03-22,49.44,51.49,49.41,51.0,49954,48.2001191855549,50.1987082699074,48.170871540418,49.7209967326719,51238.9969512804,0.0,1.0
2023-03-23,50.5,51.4375,50.01,51.16,16204,49.2335359803908,50.1475248909179,48.7558244431553,49.8769841734019,16620.8252912389,0.0,1.0
2023-03-24,51.76,52.0,50.0,50.3,13308,50.4619370761392,50.6959182372341,48.7460752281097,49.0385516794784,13650.3297319061,0.0,1.0
2023-03-27,52.15,52.69,51.91,52.0,17423,50.8421564629184,51.368614075382,50.6081753018235,50.6959182372341,17871.1823654194,0.0,1.0
2023-03-28,52.23,52.5,51.971,52.0,7903,50.9201501832834,51.1833789895152,50.6676455136018,50.6959182372341,8106.2936482758,0.0,1.0
2023-03-29,53.48,53.55,52.605,52.605,14138,52.1388020639861,52.2070465693055,51.2857457474942,51.2857457474942,14501.680323842,0.0,1.0
2023-03-30,52.74,53.85,52.34,53.6,15122,51.4173601506101,52.4995230206742,51.0273915487852,52.2557926445336,15510.9923509081,0.0,1.0
2023-03-31,54.18,54.24,53.52,53.64,14230,52.8212471171797,52.8797424074534,52.1777989241686,52.2947895047161,14596.0468954782,0.0,1.0
2023-04-03,54.85,54.85,53.6481,54.27,7902,53.4744445252364,53.4744445252364,52.302686368903,52.9089900525903,8105.26792467105,0.0,1.0
2023-04-04,53.96,54.88,53.59,54.88,9332,52.606764386176,53.5036921703732,52.246043429488,53.5036921703732,9572.05267945207,0.0,1.0
2023-04-05,54.63,54.9991,54.19,54.19,10192,53.2599617942327,53.6198053215666,52.8309963322253,52.8309963322253,10454.1749795302,0.0,1.0
2023-04-06,55.9,56.1094,54.6,54.6,7392,54.4981121050266,54.702260668082,53.2307141490958,53.2307141490958,7582.14888625266,0.0,1.0
2023-04-10,55.2,55.45,54.625,55.45,11961,53.8156670518331,54.0593974279737,53.2550871867099,54.0593974279737,12268.6800363187,0.0,1.0
2023-04-11,55.44,55.8233,55.05,55.59,6251,54.049648212928,54.4233356256267,53.6694288261488,54.1958864386124,6411.79825324207,0.0,1.0
2023-04-12,55.21,56.2435,55.0,55.9,10153,53.8254162668787,54.8329976418438,53.6206827509207,54.4981121050266,10414.1717589452,0.0,1.0
2023-04-13,57.48,57.6797,55.12,55.12,19545,56.0384880822349,56.233179906696,53.7376733314681,53.7376733314681,20047.7678546818,0.0,1.0
2023-04-14,56.46,57.44,56.06,57.335,5702,55.0440681475815,55.9994912220524,54.6540995457566,55.8971244640734,5848.67599423872,0.0,1.0
2023-04-17,57.39,57.71,57.2083,57.56,11753,55.9507451468243,56.2627200282842,55.7736019094454,56.1164818025999,12055.3295265324,0.0,1.0
2023-04-18,57.02,58.22,56.39,58.22,12590,55.5900241901363,56.7599299956109,54.9758236422621,56.7599299956109,12913.8601837014,0.0,1.0
2023-04-19,57.57,57.77,56.3,56.3,22958,56.1262310176455,56.321215318558,54.8880807068515,54.8880807068515,23548.5625176662,0.0,1.0
2023-04-20,56.7,57.07,56.37,56.85,12611,55.2780493086764,55.6387702653644,54.9563252121709,55.4242875343607,12935.400379401,0.0,1.0
2023-04-21,58.0,58.02,56.7944,56.895,12881,56.5454472646073,56.5649456946985,55.3700818987071,55.468159002066,13212.3457526813,0.0,1.0
2023-04-24,57.36,58.14,57.0,58.14,19195,55.9214975016875,56.681936275246,55.5705257600451,56.681936275246,19688.7645930221,0.0,1.0
2023-04-25,55.92,57.77,55.77,57.09,21007,54.5176105351179,56.321215318558,54.3713723094336,55.6582686954557,21547.3757648146,0.0,1.0
2023-04-26,54.33,55.55,53.62,55.55,16109,52.967485342864,54.1568895784299,52.2752910746248,54.1568895784299,16523.3815487884,0.0,1.0
2023-04-27,54.7,54.89,53.32,54.12,50488,53.328206299552,53.5134413854188,51.9828146232562,52.7627518269059,51786.7333562127,0.0,1.0
2023-04-28,55.56,56.0,53.9441,54.15,43152,54.1666387934755,54.5956042554829,52.5912631342535,52.7919994720428,44262.0249918256,0.0,1.0
2023-05-01,56.61,56.63,55.785,55.91,4681,55.1903063732658,55.2098048033571,54.385996132002,54.5078613200723,4801.41219379717,0.0,1.0
2023-05-02,54.94,56.34,54.8,55.92,12694,53.5621874606469,54.927077567034,53.4256984500082,54.5176105351179,13020.5354385946,0.0,1.0
2023-05-03,55.74,56.75,55.38,55.38,21861,54.3421246642967,55.3267953839045,53.9911529226543,53.9911529226543,22423.3437232642,0.0,1.0
2023-05-04,55.54,55.7,54.7323,55.7,10011,54.1471403633843,54.3031278041142,53.3596962641494,54.3031278041142,10268.5190070719,0.0,1.0
2023-05-05,57.35,57.5482,55.89,55.89,10775,55.9117482866418,56.1049777288461,54.488362889981,54.488362889981,11052.1718410947,0.0,1.0
2023-05-08,56.54,57.14,55.94,57.14,14782,55.1220618679465,55.7070147706838,54.5371089652091,55.7070147706838,15162.2463252958,0.0,1.0
2023-05-09,56.63,56.81,55.77,55.77,5115,55.2098048033571,55.3852906741783,54.3713723094336,54.3713723094336,5246.57623825518,0.0,1.0
2023-05-10,57.05,57.4299,56.4998,56.99,7686,55.6192718352732,55.9896445148564,55.0828700234631,55.5607765449994,7883.71162604679,0.0,1.0
2023-05-11,56.18,56.6,55.5501,56.6,4360,54.7710901263041,55.1805571582202,54.1569870705803,55.1805571582202,4472.15491667499,0.0,1.0
2023-05-12,55.91,55.91,55.325,55.91,5080,54.5078613200723,54.5078613200723,53.9375322399034,54.5078613200723,5210.67591208921,0.0,1.0
2023-05-15,57.3,57.36,55.91,55.91,12658,55.8630022114137,55.9214975016875,54.5078613200723,54.5078613200723,12983.6093888239,0.0,1.0
2023-05-16,54.48,55.66,54.25,55.66,14399,53.1137235685483,54.2641309439317,52.889491622499,54.2641309439317,14769.3941846797,0.0,1.0
2023-05-17,54.86,54.8817,53.335,54.37,6654,53.484193740282,53.505349536931,51.9974384458246,53.0064822030465,6825.16486595307,0.0,1.0
2023-05-18,54.39,54.5,53.15,54.5,6764,53.0259806331377,53.1332219986396,51.8170779674806,53.1332219986396,6937.9944624747,0.0,1.0
2023-05-19,55.27,55.6199,54.52,54.52,5328,53.8839115571525,54.2250365915988,53.1527204287308,53.1527204287308,5465.05536606522,0.0,1.0
2023-05-22,55.96,56.42,55.35,55.35,4194,54.5566073953004,55.005071287399,53.9619052775174,53.9619052775174,4301.88479828783,0.0,1.0
2023-05-23,56.01,57.0,55.59,55.59,5514,54.6053534705285,55.5705257600451,54.1958864386124,54.1958864386124,5655.83995654723,0.0,1.0
2023-05-24,54.57,55.765,54.2,55.41,9286,53.2014665039589,54.3664977019108,52.8407455472709,54.0204005677912,9524.86939363395,0.0,1.0
2023-05-25,52.31,54.05,51.56,54.05,13084,50.9981439036484,52.6945073215866,50.2669527752267,52.6945073215866,13420.5676444439,0.0,1.0
2023-05-26,52.38,52.41,51.95,52.33,10039,51.0663884089677,51.0956360541046,50.647172162006,51.0176423337396,10297.2392680047,0.0,1.0
2023-05-30,51.79,52.47,51.07,52.11,20393,50.491184721276,51.1541313443783,49.7892412379913,50.8031596027359,20917.581471503,0.0,1.0
2023-05-31,52.25,52.86,51.38,51.51,11966,50.9396486133746,51.5343507311576,50.0914669044055,50.2182066999986,12273.8086543424,0.0,1.0
2023-06-01,52.48,52.73,51.5607,52.2,6185,51.1638805594239,51.4076109355645,50.2676352202799,50.8909025381465,6344.1004953291,0.0,1.0
2023-06-02,54.32,54.33,52.57,52.57,55864,52.9577361278184,52.967485342864,51.2516234948345,51.2516234948345,57301.0234553055,0.0,1.0
2023-06-05,54.51,54.99,53.99,53.99,82950,53.1429712136852,53.6109335358751,52.6360120313129,52.6360120313129,85083.7730133465,0.0,1.0
2023-06-06,54.52,54.83,54.13,54.83,10598,53.1527204287308,53.4549460951451,52.7725010419516,53.4549460951451,10870.6187630554,0.0,1.0
2023-06-07,54.17,54.35,53.47,54.32,11716,52.8114979021341,52.9869837729552,52.1290528489405,52.9577361278184,12017.3777531569,0.0,1.0
2023-06-08,54.66,54.7695,53.7623,54.11,4366,53.2892094393695,53.3959633441191,52.4140224047241,52.7530026118603,4478.30925830345,0.0,1.0
2023-06-09,54.42,54.7,53.5,54.7,10434,53.0552282782746,53.328206299552,52.1583004940774,53.328206299552,10702.4000918777,0.0,1.0
2023-06-12,54.92,55.0999,54.0,54.45,13772,53.5426890305557,53.7180774092264,52.6457612463585,53.0844759234115,14126.2654845064,0.0,1.0
2023-06-13,56.19,56.26,54.8,54.8,17766,54.7808393413497,54.849083846669,53.4256984500082,53.4256984500082,18223.0055618459,0.0,1.0
2023-06-14,55.33,56.55,54.8495,56.0,10088,53.9424068474262,55.1318110829921,53.4739570644841,54.5956042554829,10347.499724637,0.0,1.0
2023-06-15,56.61,56.61,54.98,54.98,14872,55.1903063732658,55.1903063732658,53.6011843208294,53.6011843208294,15254.5614497226,0.0,1.0
2023-06-16,56.22,57.34,55.95,56.75,9065,54.8100869864866,55.9019990715962,54.5468581802548,55.3267953839045,9298.18447698596,0.0,1.0
2023-06-20,55.61,55.86,55.1501,55.83,7660,54.2153848687036,54.4591152448442,53.7670184687555,54.4298675997073,7857.0428123235,0.0,1.0
2023-06-21,55.08,55.281,54.5201,55.02,5472,53.6986764712857,53.8946356937027,53.1528179208813,53.6401811810119,5612.75956514806,0.0,1.0
2023-06-22,55.19,55.19,54.6219,54.82,3866,53.8059178367875,53.8059178367875,53.2520649300457,53.4451968800995,3965.44745593246,0.0,1.0
2023-06-23,53.82,54.44,53.56,54.26,4712,52.4702753755373,53.0747267083658,52.2167957843511,52.8992408375447,4833.20962554417,0.0,1.0
2023-06-26,52.45,53.66,52.15,53.66,5721,51.1346329142871,52.3142879348073,50.8421564629184,52.3142879348073,5868.16474272882,0.0,1.0
2023-06-27,51.26,52.33,50.92,52.33,16378,49.9744763238581,51.0176423337396,49.6430030123069,51.0176423337396,16799.301198464,0.0,1.0
2023-06-28,51.78,51.78,50.5,50.77,12544,50.4814355062304,50.4814355062304,49.2335359803908,49.4967647866226,12866.6768978833,0.0,1.0
2023-06-29,51.23,51.71,51.0,51.16,18544,49.9452286787212,50.4131910009111,49.7209967326719,49.8769841734019,19021.0185263351,0.0,1.0
2023-06-30,52.02,52.25,51.54,51.54,8036,50.7154166673253,50.9396486133746,50.2474543451355,50.2474543451355,8242.71488770649,0.0,1.0
2023-07-03,51.51,51.58,51.0536,51.08,11847,50.2182066999986,50.286451205318,49.7732525253164,49.7989904530369,12151.7475453781,0.0,1.0
2023-07-05,51.83,51.8814,51.0701,51.51,34019,50.5301815814585,50.580292546793,49.7893387301417,50.2182066999986,34894.0913097171,0.0,1.0
2023-07-06,50.36,51.42,49.65,51.42,17987,49.0970469697521,50.130463764588,48.4048527015129,50.130463764588,18449.6904784938,0.0,1.0
2023-07-07,49.52,50.61,49.4687,50.61,13961,48.2781129059199,49.3407773458926,48.2280994327358,49.3407773458926,14320.1272458026,0.0,1.0
2023-07-10,51.16,51.45,49.44,49.44,18904,49.8769841734019,50.1597114097249,48.2001191855549,48.2001191855549,19390.2790240422,0.0,1.0
2023-07-11,51.3537,51.56,50.845,51.56,28741,50.0658264688356,50.2669527752267,49.5698838994648,50.2669527752267,29480.322123889,0.0,1.0
2023-07-12,52.1517,52.64,52.0,52.0,13679,50.8438138294762,51.3198680001539,50.6959182372341,50.6959182372341,14030.8731892654,0.0,1.0
2023-07-13,52.57,53.14,52.41,52.41,15657,51.2516234948345,51.807328752435,51.0956360541046,51.0956360541046,16059.7544794451,0.0,1.0
2023-07-14,52.37,52.76,51.74,52.61,19731,51.0566391939221,51.4368585807014,50.4424386460479,51.290620355017,20238.5524451638,0.0,1.0
2023-07-17,53.01,53.85,52.4,52.4,57575,51.6805889568419,52.4995230206742,51.085886839059,51.085886839059,59056.036543019,0.0,1.0
2023-07-18,53.4665,54.142,53.02,53.02,25978,52.1256406236746,52.7842001000063,51.6903381718875,51.6903381718875,26646.2478039869,0.0,1.0
2023-07-19,53.93,54.67,53.59,53.59,26379,52.5775167410391,53.2989586544152,52.246043429488,52.246043429488,27057.5629694885,0.0,1.0
2023-07-20,53.5254,54.4,53.4077,54.4,28782,52.1830635002933,53.0357298481834,52.0683152392063,53.0357298481834,29522.3767916834,0.0,1.0
2023-07-21,54.29,54.6,53.715,54.2,23578,52.9284884826815,53.2307141490958,52.3679086175583,52.8407455472709,24184.5111526062,0.0,1.0
2023-07-24,52.59,54.1625,52.44,53.77,42472,51.2711219249258,52.8041859908498,51.1248836992415,52.4215293003092,43564.532940601,0.0,1.0
2023-07-25,52.31,52.685,52.31,52.56,10186,50.9981439036484,51.3637394678592,50.9981439036484,51.2418742797889,10448.0206379017,0.0,1.0
2023-07-26,52.01,52.18,51.65,51.91,23240,50.7056674522797,50.8714041080553,50.3546957106373,50.6081753018235,23837.8165742034,0.0,1.0
2023-07-27,51.43,52.42,51.17,52.14,6069,50.1402129796336,51.1053852691502,49.8867333884475,50.8324072478728,6225.11655717903,0.0,1.0
2023-07-28,53.0,53.14,51.99,51.99,7252,51.6708397417963,51.807328752435,50.6861690221885,50.6861690221885,7438.54758158877,0.0,1.0
2023-07-31,53.0,53.1,52.63,53.0,10515,51.6708397417963,51.7683318922525,51.3101187851083,51.6708397417963,10785.4837038618,0.0,1.0
2023-08-01,52.07,52.15,51.65,52.15,8194,50.7641627425534,50.8421564629184,50.3546957106373,50.8421564629184,8404.77921725572,0.0,1.0
2023-08-02,51.265,52.03,50.9731,51.75,15689,49.9793509313809,50.725165882371,49.6947713441992,50.4521878610935,16092.5776347968,0.0,1.0
2023-08-03,50.91,51.5,50.89,51.02,23917,49.6332537972613,50.208457484953,49.6137553671701,49.7404951627631,24532.2314546137,0.0,1.0
2023-08-04,51.3298,52.335,51.21,51.21,19113,50.0425258448765,51.0225169412624,49.92573024863,49.92573024863,19604.6552574333,0.0,1.0
2023-08-07,50.812,51.0915,50.6132,51.07,10398,49.5377114898142,49.8102020503393,49.3438970947072,49.7892412379913,10665.474042107,0.0,1.0
2023-08-08,51.42,51.54,50.98,50.98,6800,50.130463764588,50.2474543451355,49.7014983025807,49.7014983025807,6974.92051224541,0.0,1.0
2023-08-09,51.79,52.57,51.73,52.42,20406,50.491184721276,51.2516234948345,50.4326894310023,51.1053852691502,20930.9158783647,0.0,1.0
2023-08-10,52.0,53.2577,52.0,52.43,7920,50.6959182372341,51.922077013522,50.6959182372341,51.1151344841958,8123.73094955641,0.0,1.0
2023-08-11,52.49,52.54,51.81,51.83,10138,51.1736297744696,51.2223758496977,50.5106831513673,50.5301815814585,10398.7859048741,0.0,1.0
2023-08-14,52.17,52.29,51.4891,52.16,16677,50.8616548930097,50.9786454735571,50.1978308405533,50.851905677964,17105.9925562818,0.0,1.0
2023-08-15,51.92,52.2443,51.58,51.69,7873,50.6179245168691,50.9340915607986,50.286451205318,50.3936925708198,8075.52194013354,0.0,1.0
2023-08-16,50.65,51.93,50.65,51.93,17604,49.3797742060751,50.6276737319147,49.3797742060751,50.6276737319147,18056.8383378777,0.0,1.0
2023-08-17,50.18,50.69,50.18,50.56,8574,48.9215610989309,49.4187710662576,48.9215610989309,49.2920312706645,8794.55418705766,0.0,1.0
2023-08-18,50.15,50.46,49.75,49.95,5719,48.892313453794,49.1945391202083,48.5023448519692,48.6973291528816,5866.11329551934,0.0,1.0
2023-08-21,51.7626,52.0,50.11,50.11,10447,50.464471872051,50.6959182372341,48.8533165936115,48.8533165936115,10715.7344987394,0.0,1.0
2023-08-22,51.8418,52.09,51.67,51.7,4516,50.5416856552124,50.7836611726447,50.3741941407286,50.4034417858654,4632.16779901474,0.0,1.0
2023-08-23,52.35,52.7494,52.2,52.37,30155,51.0371407638309,51.426524412753,50.8909025381465,51.0566391939221,30930.6953009941,0.0,1.0
2023-08-24,51.26,52.35,51.18,52.35,13897,49.9744763238581,51.0371407638309,49.8964826034931,51.0371407638309,14254.4809350992,0.0,1.0
2023-08-25,51.74,51.94,50.7,51.19,12022,50.4424386460479,50.6374229469604,49.4285202813032,49.9062318185387,12331.249176208,0.0,1.0
2023-08-28,52.21,52.92,52.08,52.15,12961,50.9006517531922,51.5928460214313,50.7739119575991,50.8421564629184,13294.4036410607,0.0,1.0
2023-08-29,53.03,53.0599,52.22,52.22,11766,51.7000873869332,51.7292375399196,50.9104009682378,50.9104009682378,12068.663933394,0.0,1.0
2023-08-30,53.2,53.525,53.0,53.01,13710,51.8658240427087,52.1826735316914,51.6708397417963,51.6805889568419,14062.6706210124,0.0,1.0
2023-08-31,52.34,53.14,52.32,53.11,12177,51.0273915487852,51.807328752435,51.007893118694,51.7780811072981,12490.236334943,0.0,1.0
2023-09-01,53.16,53.8899,53.16,53.5,10001,51.8268271825262,52.5384223887062,51.8268271825262,52.1583004940774,10258.2617710245,0.0,1.0
2023-09-05,51.86,53.7,51.805,53.7,16735,50.5594292265954,52.3532847949898,50.5058085438445,52.3532847949898,17165.4845253569,0.0,1.0
2023-09-06,51.27,52.1,50.6048,52.1,25021,49.9842255389037,50.7934103876903,49.3357077540689,50.7934103876903,25664.6303142489,0.0,1.0
2023-09-07,51.045,51.29,50.7,50.87,3975,49.7648682003772,50.0037239689949,49.4285202813032,49.5942569370788,4077.25132884934,0.0,1.0
2023-09-08,51.41,51.88,51.23,51.23,4690,50.1207145495424,50.5789276566866,49.9452286787212,49.9452286787212,4810.64370623985,0.0,1.0
2023-09-11,51.82,52.08,51.19,51.19,20890,50.5204323664129,50.7739119575991,49.9062318185387,49.9062318185387,21427.3661030598,0.0,1.0
2023-09-12,51.79,52.08,51.62,51.62,3877,50.491184721276,50.7739119575991,50.3254480655005,50.3254480655005,3976.73041558463,0.0,1.0
2023-09-13,51.37,52.5,51.15,51.23,8261,50.0817176893599,51.1833789895152,49.8672349583562,49.9452286787212,8473.50269877343,0.0,1.0
2023-09-14,51.57,51.89,51.04,51.15,6530,50.2767019902724,50.5886768717323,49.7599935928544,49.8672349583562,6697.97513896507,0.0,1.0
2023-09-15,50.84,51.7807,50.56,51.7807,18007,49.565009291942,50.4821179512836,49.2920312706645,50.4821179512836,18470.2049505887,0.0,1.0
2023-09-18,49.74,50.65,49.49,50.65,44088,48.4925956369235,49.3797742060751,48.248865260783,49.3797742060751,45222.1022858641,0.0,1.0
2023-09-19,49.98,50.0483,49.39,49.51,9391,48.7265767980185,48.7931639367801,48.1513731103268,48.2683636908742,9632.57037213184,0.0,1.0
2023-09-20,49.35,50.21,49.31,49.8986,5394,48.1123762501443,48.9508087440678,48.0733793899618,48.6472181875471,5532.75312397819,0.0,1.0
2023-09-21,48.34,48.8,48.0,48.8,17426,47.1277055305365,47.5761694226351,46.7962322189853,47.5761694226351,17874.2595362336,0.0,1.0
2023-09-22,47.97,48.81,47.97,48.81,2198,46.7669845738485,47.5859186376807,46.7669845738485,47.5859186376807,2254.54048322285,0.0,1.0
2023-09-25,47.61,47.66,47.14,47.46,7735,46.4160128322061,46.4647589074342,45.9577997250618,46.2697746065217,7933.97208267914,0.0,1.0
2023-09-26,48.34,48.6656,47.63,47.63,10337,47.1277055305365,47.4451399724219,46.4355112622973,46.4355112622973,10602.9049022178,0.0,1.0
2023-09-27,48.71,49.0,47.96,48.54,11636,47.4884264872245,47.7711537235475,46.7572353588028,47.3226898314489,11935.3198647776,0.0,1.0
2023-09-28,48.4991,48.715,47.69,48.38,11928,47.2828155419123,47.4933010947473,46.494006552571,47.166702390719,12234.8311573622,0.0,1.0
2023-09-29,47.97,48.9219,47.97,48.61,5012,46.7669845738485,47.6950123540412,46.7669845738485,47.3909343367683,5140.92670696675,0.0,1.0
2023-10-02,46.6309,47.455,46.18,47.4,9169,45.4614671870892,46.2648999989989,45.0218750806821,46.211279316248,9404.85973187914,0.0,1.0
2023-10-03,45.79,46.28,45.2119,46.21,7466,44.6416556939029,45.1193672311383,44.0780535721155,45.051122725819,7658.05243300355,0.0,1.0
2023-10-04,46.16,46.28,45.22,45.73,20654,45.0023766505909,45.1193672311383,44.0859504363024,44.5831604036291,21185.2953323407,0.0,1.0
2023-10-05,47.56,47.56,45.92,45.92,5868,46.367266756978,46.367266756978,44.768395489496,44.768395489496,6018.94611262588,0.0,1.0
2023-10-06,48.17,48.39,47.134,47.37,4720,46.9619688747609,47.1764516057646,45.9519501960345,46.1820316711111,4841.4154143821,0.0,1.0
2023-10-09,47.597,47.74,46.65,47.58,13110,46.4033388526468,46.5427526277991,45.4800881878264,46.3867651870692,13447.2364581672,0.0,1.0
2023-10-10,48.4,48.485,47.382,47.46,8940,47.1862008208102,47.269069148698,46.1937307291659,46.2697746065217,9169.96902639322,0.0,1.0
2023-10-11,48.67,48.93,48.0,48.52,7120,47.449429627042,47.7029092182282,46.7962322189853,47.3031914013577,7303.15206576283,0.0,1.0
2023-10-12,47.15,48.61,46.875,48.61,5536,45.9675489401074,47.3909343367683,45.6994455263528,47.3909343367683,5678.40587585156,0.0,1.0
2023-10-13,47.48,47.6117,46.9501,47.53,8250,46.289273036613,46.4176701987638,45.7726621313455,46.3380191118411,8462.21973912126,0.0,1.0
2023-10-16,48.01,48.18,46.95,47.13,21340,46.8059814340309,46.9717180898065,45.772564639195,45.9480505100162,21888.9417251937,0.0,1.0
2023-10-17,47.9,48.47,47.54,47.54,3158,46.6987400685291,47.2544453261295,46.3477683268867,46.3477683268867,3239.23514377515,0.0,1.0
2023-10-18,46.06,46.92,45.9,46.92,10873,44.9048845001347,45.7433169940581,44.7488970594047,45.7433169940581,11152.6927543594,0.0,1.0
2023-10-19,44.35,45.81,44.22,45.81,11502,43.2377687273333,44.6611541239941,43.1110289317402,44.6611541239941,11797.8729017422,0.0,1.0
2023-10-20,43.89,44.8026,43.89,44.27,20172,42.7893048352347,43.6790182002982,42.7893048352347,43.1597750069683,20690.896554855,0.0,1.0
2023-10-23,42.92,43.58,42.8301,43.58,17747,41.8436309758094,42.4870791688204,41.7559855325492,42.4870791688204,18203.5168133558,0.0,1.0
2023-10-24,44.17,44.209,43.8406,43.9,7371,43.0622828565121,43.10030479519,42.7411437129093,42.7990540502803,7560.60869055307,0.0,1.0
2023-10-25,42.67,43.58,42.5,43.58,13051,41.5999005996688,42.4870791688204,41.4341639438933,42.4870791688204,13386.7187654875,0.0,1.0
2023-10-26,42.56,42.8599,42.3401,42.3401,6528,41.492659234167,41.7850381933852,41.2782739953138,41.2782739953138,6695.92369175559,0.0,1.0
2023-10-27,40.35,41.5805,40.25,41.5805,9580,39.3380827090845,40.5377236204483,39.2405905586283,40.5377236204483,9826.43213342809,0.0,1.0
2023-10-30,41.13,41.405,40.73,40.73,9859,40.098521482643,40.3666248963976,39.7085528808182,39.7085528808182,10112.6090191511,0.0,1.0
2023-10-31,41.57,41.6,40.1,40.17,4522,40.5274869446504,40.5567345897873,39.094352332944,39.1625968382633,4638.3221406432,0.0,1.0
2023-11-01,42.81,42.86,41.8401,42.124,4155,41.7363896103075,41.7851356855356,40.7908132430327,41.0675934581779,4261.88157770289,0.0,1.0
2023-11-02,43.83,44.0,42.7,42.7,4020,42.730809544961,42.8965462007365,41.6291482448057,41.6291482448057,4123.40889106272,0.0,1.0
2023-11-03,45.72,46.18,44.52,44.52,10895,44.5734111885835,45.0218750806821,43.4035053831089,43.4035053831089,11175.2586736638,0.0,1.0
2023-11-06,45.32,46.43,45.155,46.43,15226,44.1834425867586,45.2656054568227,44.0225805385059,45.2656054568227,15617.6676058013,0.0,1.0
2023-11-07,45.63,45.81,44.9386,45.2,4540,44.4856682531729,44.6611541239941,43.8116075249186,44.0664520062112,4656.78516552855,0.0,1.0
2023-11-08,44.21,45.51,43.82,45.51,10014,43.1012797166946,44.3686776726255,42.7210603299153,44.3686776726255,10271.5961778861,0.0,1.0
2023-11-09,41.6,44.39,41.45,44.39,41606,40.5567345897873,43.2767655875158,40.4104963641029,43.2767655875158,42676.2562988944,0.0,1.0
2023-11-10,41.74,41.94,40.54,41.46,100744,40.693223600426,40.8882079013384,39.5233177949513,40.4202455791486,103335.498836125,0.0,1.0
2023-11-13,41.87,41.9,40.7,41.01,13924,40.8199633960191,40.8492110411559,39.6793052356813,39.9815309020956,14282.1754724272,0.0,1.0
2023-11-14,43.62,44.02,43.06,43.06,60181,42.5260760290029,42.9160446308278,41.9801199864481,41.9801199864481,61729.0722569766,0.0,1.0
2023-11-15,43.39,44.5,43.36,43.93,24225,42.3018440829536,43.3840069530176,42.2725964378167,42.8283016954172,24848.1543248743,0.0,1.0
2023-11-16,42.55,43.66,42.42,43.66,52029,41.4829100191214,42.5650728891854,41.3561702235283,42.5650728891854,53367.37343112,0.0,1.0
2023-11-17,43.48,43.58,42.74,42.99,8005,42.3895870183642,42.4870791688204,41.6681451049882,41.9118754811287,8210.91745595948,0.0,1.0
2023-11-20,44.07,44.435,43.18,43.18,29638,42.9647907060559,43.3206370552211,42.0971105669955,42.0971105669955,30400.3961973425,0.0,1.0
2023-11-21,43.22,43.66,43.09,43.66,9508,42.136107427178,42.5650728891854,42.009367631585,42.5650728891854,9752.58003388667,0.0,1.0
2023-11-22,43.59,44.1,43.25,43.98,10580,42.496828383866,42.9940383511928,42.1653550723149,42.8770477706453,10852.1557381701,0.0,1.0
2023-11-24,44.0805,44.4928,43.57,43.57,3370,42.9750273818538,43.3769875181848,42.4773299537748,42.4773299537748,3456.68854798044,0.0,1.0
2023-11-27,43.53,43.72,43.19,43.72,8762,42.4383330935923,42.6235681794591,42.1068597820412,42.6235681794591,8987.39022474916,0.0,1.0
2023-11-28,43.2342,43.33,42.84,43.2,10170,42.1499513125428,42.2433487926799,41.7656372554444,42.1166089970868,10431.6090602259,0.0,1.0
2023-11-29,43.94,44.63,43.81,43.83,14438,42.8380509104628,43.5107467486107,42.7113111148697,42.730809544961,14809.3974052646,0.0,1.0
2023-11-30,45.36,45.9,44.51,44.51,16867,44.2224394469411,44.7488970594047,43.3937561680633,43.3937561680633,17300.8800411828,0.0,1.0
2023-12-01,46.495,46.495,44.64,45.19,7324,45.3289753546192,45.3289753546192,43.5204959636563,44.0567027911655,7512.3996811302,0.0,1.0
2023-12-04,47.32,47.4478,46.07,46.07,11491,46.133285595883,46.2578805641661,44.9146337151803,44.9146337151803,11786.58994209,0.0,1.0
2023-12-05,47.2,47.38,46.68,47.17,5964,46.0162950153356,46.1917808861568,45.5093358329632,45.9870473701987,6117.41557868111,0.0,1.0
2023-12-06,47.67,48.4099,47.145,47.26,20513,46.4745081224798,47.1958525437054,45.9626743325846,46.0747903056093,21040.6683040721,0.0,1.0
2023-12-07,48.2,48.3666,47.3,47.61,10600,46.9912165198978,47.1536384425578,46.1137871657918,46.4160128322061,10872.6702102649,0.0,1.0
2023-12-08,47.55,48.262,47.4101,47.79,4892,46.3575175419323,47.0516616531806,46.2211260234441,46.5914987030273,5017.83987439773,0.0,1.0
2023-12-11,48.23,48.23,47.4201,47.62,8912,47.0204641650346,47.0204641650346,46.2308752384897,46.4257620472517,9141.24876546045,0.0,1.0
2023-12-12,49.38,49.5848,47.9,48.89,14455,48.1416238952811,48.3412878194155,46.6987400685291,47.6639123580457,14826.8347065452,0.0,1.0
2023-12-13,53.32,53.32,49.63,49.63,28236,51.9828146232562,51.9828146232562,48.3853542714217,48.3853542714217,28962.3317034943,0.0,1.0
2023-12-14,54.03,54.7075,53.5,53.9,39449,52.6750088914954,53.3355182108362,52.1583004940774,52.5482690959023,40463.770483466,0.0,1.0
2023-12-15,53.32,54.79,52.84,53.92,19149,51.9828146232562,53.4159492349626,51.5148523010663,52.5677675259935,19641.581307204,0.0,1.0
2023-12-18,52.57,53.3,52.39,53.19,16089,51.2516234948345,51.9633161931649,51.0761376240133,51.8560748276631,16502.8670766936,0.0,1.0
2023-12-19,54.24,54.24,53.335,53.53,16166,52.8797424074534,52.8797424074534,51.9974384458246,52.1875481392143,16581.8477942587,0.0,1.0
2023-12-20,51.05,53.4268,50.94,53.27,28256,49.8071729692247,52.1261090850572,49.6998509510735,51.9731264264564,28961.0655254673,0.038393,1.0
2023-12-21,52.55,52.8,52.01,52.31,119920,51.2706550349218,51.5145687125379,50.7438014912708,51.0364979044102,122912.336417541,0.0,1.0
2023-12-22,55.05,55.61,53.26,53.26,39003,53.7097918110836,54.2561584489438,51.9633698793517,51.9633698793517,39976.2329660887,0.0,1.0
2023-12-26,56.39,56.65,55.47,55.98,32423,55.0171691231063,55.2708393478272,54.1195667894788,54.6171506918158,33232.0437263671,0.0,1.0
2023-12-27,58.19,58.19,56.875,57.0,76259,56.7733476019429,56.7733476019429,55.4903616576817,55.6123184964898,78161.8734395035,0.0,1.0
2023-12-28,58.22,58.8938,57.6866,58.0,55782,56.8026172432568,57.4600133871679,56.2822030206949,56.5879732069546,57173.9155273789,0.0,1.0
2023-12-29,57.05,58.57,56.96,58.57,16848,55.6611012320131,57.1440963919195,55.5732923080712,57.1440963919195,17268.4043025578,0.0,1.0
2024-01-02,59.32,60.06,56.03,56.26,27319,57.875837424768,58.5978219105119,54.665933427339,54.8903340107459,28000.6847781088,0.0,1.0
2024-01-03,58.05,59.11,57.78,59.11,20782,56.6367559424778,57.6709499355704,56.3733291706523,57.6709499355704,21300.5685075829,0.0,1.0
2024-01-04,58.71,59.21,58.183,58.5,31009,57.2806880513845,57.7685154066169,56.7665180189696,57.0758005621869,31782.7605067673,0.0,1.0
2024-01-05,58.53,59.0177,57.42,58.3,22170,57.1050702035009,57.5808970057945,56.022093474885,56.880669620094,22723.2029551108,0.0,1.0
2024-01-08,61.28,61.32,57.18,58.14,26360,59.7881206572789,59.8271468456975,55.7879363443735,56.7245648664196,27017.7550697664,0.0,1.0
2024-01-09,61.19,61.37,60.0,60.67,103743,59.7003117333371,59.8759295812207,58.539282627884,59.1929712838954,106331.675424991,0.0,1.0
2024-01-10,60.3888,61.045,59.6,60.89,14748,58.9186171793127,59.5588418003197,58.1490207436981,59.4076153201976,15116.0034813701,0.0,1.0
2024-01-11,59.41,59.41,58.15,59.0,115792,57.9636463487098,57.9636463487098,56.7343214135243,57.5636279174193,118681.331374749,0.0,1.0
2024-01-12,59.55,61.2604,59.385,60.625,14154,58.1002380081749,59.7689978249538,57.9392549809482,59.1490668219245,14507.1815348055,0.0,1.0
2024-01-16,58.44,58.99,57.7,58.99,24145,57.017261279559,57.5538713703147,56.2952767938151,57.5538713703147,24747.4846797993,0.0,1.0
2024-01-17,57.83,57.89,56.793,57.5,17685,56.4221119061756,56.4806511888034,55.4103579714236,56.1001458517222,18126.2897727169,0.0,1.0
2024-01-18,57.08,57.65,56.33,57.65,21980,55.690370873327,56.2464940582919,54.9586298404785,56.2464940582919,22528.4619284319,0.0,1.0
2024-01-19,57.55,57.72,56.34,56.93,49103,56.1489285872454,56.3147898880244,54.9683863875831,55.5440226667573,50328.2559632298,0.0,1.0
2024-01-22,57.87,58.34,56.98,56.98,42141,56.4611380945941,56.9196958085126,55.5928054022805,55.5928054022805,43192.5347646064,0.0,1.0
2024-01-23,58.65,58.65,57.48,57.85,16717,57.2221487687566,57.2221487687566,56.0806327575129,56.4416250003849,17134.1354894266,0.0,1.0
2024-01-24,57.25,59.03,57.25,59.03,20094,55.856232174106,57.5928975587332,55.856232174106,57.5928975587332,20595.4010004509,0.0,1.0
2024-01-25,58.01,58.5999,57.4401,57.69,11268,56.5977297540592,57.1732684677624,56.0417041345654,56.2855202467105,11549.1678348303,0.0,1.0
2024-01-26,57.64,58.734,57.64,58.734,8259,56.2367375111873,57.3041037644357,56.2367375111873,57.3041037644357,8465.08494389986,0.0,1.0
2024-01-29,59.61,59.65,57.3501,57.56,150305,58.1587772908028,58.1978034792214,55.9538952106235,56.1586851343501,154055.526394584,0.0,1.0
2024-01-30,58.6,59.58,57.95,59.58,148226,57.1733660332334,58.1295076494888,56.5391904714313,58.1295076494888,151924.649581608,0.0,1.0
2024-01-31,57.11,58.96,57.02,58.29,27694,55.719640514641,57.5246017290007,55.6318315906991,56.8709130729893,28385.0420676066,0.0,1.0
2024-02-01,58.54,58.72,56.68,56.7372,148040,57.1148267506055,57.2904445984892,55.3001089891411,55.3559164385797,151734.008366017,0.0,1.0
2024-02-02,57.06,57.46,56.501,57.05,23073,55.6708577791177,56.0611196633036,55.1254667959679,55.6611012320131,23648.7353082215,0.0,1.0
2024-02-05,57.06,57.3599,55.52,56.31,13964,55.6708577791177,55.9634566267861,54.168349525002,54.9391167462692,14312.4405081266,0.0,1.0
2024-02-06,58.2,58.26,56.805,56.805,27123,56.7831041490475,56.8416434316754,55.4220658279492,55.4220658279492,27799.7940347979,0.0,1.0
2024-02-07,56.14,58.24,56.14,58.24,15752,54.7732554454902,56.8221303374661,54.7732554454902,56.8221303374661,16145.0560644522,0.0,1.0
2024-02-08,56.165,56.46,55.3,55.81,120107,54.7976468132518,55.0854649528389,53.9537054886998,54.4512893910368,123104.002585904,0.0,1.0
2024-02-09,56.62,56.8301,56.16,56.2,16368,55.2415697065132,55.4465547611819,54.7927685396994,54.831794728118,16776.4269720006,0.0,1.0
2024-02-12,57.72,57.775,56.48,56.48,8702,56.3147898880244,56.3684508971,55.1049780470482,55.1049780470482,8919.13902189329,0.0,1.0
2024-02-13,54.78,56.0362,54.21,55.82,11441,53.4463650392581,54.6719824865439,52.8902418542932,54.4610459381414,11726.4846643853,0.0,1.0
2024-02-14,56.15,56.3,55.3,55.46,10291,54.7830119925948,54.9293601991645,53.9537054886998,54.1098102423741,10547.788976592,0.0,1.0
2024-02-15,58.07,58.21,56.5,56.5,41741,56.6562690366871,56.7928606961522,55.1244911412575,55.1244911412575,42782.5536558087,0.0,1.0
2024-02-16,57.59,58.38,57.142,57.84,20336,56.187954775664,56.9587219969312,55.7508614653758,56.4318684532802,20843.4395712735,0.0,1.0
2024-02-20,56.81,58.0,56.37,57.24,17214,55.4269441015015,56.5879732069546,54.997656028897,55.8464756270014,17643.5370171077,0.0,1.0
2024-02-21,57.15,57.15,56.35,56.75,6695,55.7586667030595,55.7586667030595,54.9781429346878,55.3684048188736,6862.05880850098,0.0,1.0
2024-02-22,58.68,59.269,57.405,57.405,38057,57.2514184100706,57.8260790345343,56.007458654228,56.007458654228,39006.6276437822,0.0,1.0
2024-02-23,59.45,60.085,59.19,59.34,17295,58.0026725371284,58.6222132782735,57.7490023124076,57.8953505189773,17726.5581916392,0.0,1.0
2024-02-26,60.62,60.65,59.58,59.58,33130,59.1441885483722,59.1734581896861,58.1295076494888,58.1295076494888,33956.6853361669,0.0,1.0
2024-02-27,62.26,62.4497,60.52,61.0,39925,60.7442622735343,60.9293439721095,59.0466230773257,59.5149373383488,40921.2394218673,0.0,1.0
2024-02-28,60.48,61.97,60.28,61.97,30942,59.0075968889071,60.4613224074996,58.8124659468142,60.4613224074996,31714.0886710437,0.0,1.0
2024-02-29,57.8,61.49,57.8,61.49,39882,56.3928422648616,59.9930081464765,56.3928422648616,59.9930081464765,40877.1664526716,0.0,1.0
2024-03-01,60.11,60.63,58.19,58.5862,43252,58.6466046460352,59.1539450954768,56.7733476019429,57.159901998229,44331.2572942919,0.0,1.0
2024-03-04,58.66,60.17,58.31,60.17,21028,57.2319053158613,58.705143928663,56.8904261671986,58.705143928663,21552.7068894934,0.0,1.0
2024-03-05,57.75,58.95,57.42,58.5,19755,56.3440595293384,57.5148451818961,56.022093474885,57.0758005621869,20247.9420107449,0.0,1.0
2024-03-06,58.01,58.5868,57.8281,58.49,7764,56.5977297540592,57.1604873910553,56.4202581622257,57.0660440150823,7957.73332176275,0.0,1.0
2024-03-07,58.11,59.01,57.83,58.74,18814,56.6952952251057,57.5733844645239,56.4221119061756,57.3099576926985,19283.4614522983,0.0,1.0
2024-03-08,58.68,59.76,58.11,59.04,154356,57.2514184100706,58.3051254973725,56.6952952251057,57.6026541058379,158207.610073932,0.0,1.0
2024-03-11,58.5,59.77,58.29,59.0,51309,57.0758005621869,58.3148820444771,56.8709130729893,57.5636279174193,52589.301778249,0.0,1.0
2024-03-12,57.89,58.97,57.57,58.97,34215,56.4806511888034,57.5343582761054,56.1684416814547,57.5343582761054,35068.7590937806,0.0,1.0
2024-03-13,58.18,58.95,57.75,57.89,32164,56.7635910548382,57.5148451818961,56.3440595293384,56.4806511888034,32966.5809584205,0.0,1.0
2024-03-14,55.79,58.28,55.1,58.28,33943,54.4317762968275,56.8611565258847,53.7585745466068,56.8611565258847,34789.9719397982,0.0,1.0
2024-03-15,56.04,56.95,55.694,55.78,8421,54.6756899744437,55.5635357609666,54.3381134446229,54.4220197497228,8631.12729296292,0.0,1.0
2024-03-18,55.39,56.36,55.26,56.28,31301,54.0415144126416,54.9878994817924,53.9146793002812,54.9098471049552,32082.0467161896,0.0,1.0
2024-03-19,56.15,56.4599,55.6,55.61,11293,54.7830119925948,55.0853673873678,54.2464019018392,54.2561584489438,11574.7916541302,0.0,1.0
2024-03-20,56.7,56.79,54.69,55.69,16874,55.3589643838952,55.4468357559331,53.3965037417148,54.372852319914,17282.7618913755,0.040324,1.0
2024-03-21,57.31,58.46,57.3,57.48,16196,55.9545370165967,57.0773378815258,55.9447735308147,56.1205162748906,16588.3377736588,0.0,1.0
2024-03-22,56.43,57.97,56.43,57.97,9948,55.0953502677814,56.5989270782082,55.0953502677814,56.5989270782082,10188.9839572955,0.0,1.0
2024-03-25,56.37,56.95,56.18,56.71,248691,55.0367693530894,55.603051528445,54.8512631232316,55.3687278696772,254715.380913126,0.0,1.0
2024-03-26,56.31,57.06,56.19,56.86,19245,54.9781884383975,55.7104498720469,54.8610266090136,55.515180156407,19711.1978546594,0.0,1.0
2024-03-27,58.09,58.09,56.2603,56.36,230604,56.7160889075921,56.7160889075921,54.929663914061,55.0270058673074,236190.234870141,0.0,1.0
2024-03-28,57.54,58.4174,57.52,58.19,34739,56.1790971895825,57.0357454320945,56.1595702180185,56.813723765412,35580.5301259035,0.0,1.0
2024-04-01,56.85,57.21,55.89,57.21,25853,55.5054166706251,55.8569021587768,54.5681220355538,55.8569021587768,26479.2724414918,0.0,1.0
2024-04-02,54.36,55.66,54.33,55.66,31720,53.074308710909,54.343561862568,53.0450182535631,54.343561862568,32488.3967757753,0.0,1.0
2024-04-03,54.22,54.6391,53.81,54.0,9849,52.9376199099611,53.3468075990844,52.5373169928995,52.7228232227573,10087.5857454165,0.0,1.0
2024-04-04,52.96,55.46,52.68,55.04,25128,51.7074207014301,54.1482921469282,51.4340430995344,53.7382257440845,25736.7097787416,0.0,1.0
2024-04-05,53.5,54.06,51.95,52.45,24349,52.2346489336577,52.7814041374493,50.7213086374489,51.2094829265485,24938.839000421,0.0,1.0
2024-04-08,53.54,53.7011,53.0,53.49,11130,52.2737028767857,52.4309926327336,51.7464746445581,52.2248854478757,11399.6171536689,0.0,1.0
2024-04-09,54.84,54.84,54.227,54.241,8185,53.5429560284446,53.5429560284446,52.9444543500085,52.9581232301033,8383.27640635943,0.0,1.0
2024-04-10,52.98,53.16,52.45,52.8,172302,51.7269476729941,51.90269041707,51.2094829265485,51.5512049289183,176475.906092675,0.0,1.0
2024-04-11,53.63,54.0091,52.975,53.9,9392,52.3615742488236,52.7317079948189,51.7220659301031,52.6251883649374,9619.51521179324,0.0,1.0
2024-04-12,51.31,52.9339,50.95,52.9,13902,50.0964455474014,51.6819380035391,49.7449600592497,51.6488397867382,14238.7670862809,0.0,1.0
2024-04-15,50.24,51.8199,49.9,51.61,7796,49.0517525687283,50.5942856874252,48.7197940521405,50.3893501208612,7984.85312938033,0.0,1.0
2024-04-16,49.545,50.2,49.35,49.97,10384,48.3731903068798,49.0126986256003,48.182802334131,48.7881384526145,10635.545779308,0.0,1.0
2024-04-17,48.95,49.85,48.93,49.85,15963,47.7922629028513,48.6709766232306,47.7727359312873,48.6709766232306,16349.6934972163,0.0,1.0
2024-04-18,48.01,49.0,47.94,49.0,11180,46.874495239344,47.8410803317613,46.8061508388701,47.8410803317613,11450.8283717897,0.0,1.0
2024-04-19,48.2,48.68,47.195,47.87,16296,47.0600014692019,47.5286487867375,46.0787711481117,46.7378064383962,16690.7602099002,0.0,1.0
2024-04-22,49.11,49.9206,48.33,48.52,16046,47.9484786753632,48.7399068328515,47.1869267843678,47.3724330142256,16434.7041192967,0.0,1.0
2024-04-23,50.33,51.0,49.66,49.66,22905,49.1396239407662,49.7937774881597,48.4854703933727,48.4854703933727,23459.859021095,0.0,1.0
2024-04-24,50.12,50.9,49.9101,50.9,12750,48.9345907393444,49.6961426303398,48.7296551727804,49.6961426303398,13058.8606207798,0.0,1.0
2024-04-25,48.94,49.75,47.98,49.75,28235,47.7824994170693,48.5733417654107,46.8452047819981,48.5733417654107,28918.9748727622,0.0,1.0
2024-04-26,49.66,49.9775,48.835,48.86,8469,48.4854703933727,48.795461066951,47.6799828163584,47.7043915308134,8674.15612528504,0.0,1.0
2024-04-29,51.39,52.0,49.65,49.65,44218,50.1745534336574,50.7701260663589,48.4757069075907,48.4757069075907,45289.1528572267,0.0,1.0
2024-04-30,50.45,51.2,50.35,50.9,11234,49.2567857701501,49.9890472037995,49.1591509123302,49.6961426303398,11506.13648736,0.0,1.0
2024-05-01,52.58,53.7,51.0,51.0,21928,51.3364082417144,52.4299186492976,49.7937774881597,49.7937774881597,22459.1918190164,0.0,1.0
2024-05-02,53.74,54.16,52.3565,53.31,17511,52.4689725924255,52.8790389952692,51.1181943344869,52.0491427037999,17935.1928102333,0.0,1.0
2024-05-03,55.7,56.34,55.3,55.42,56544,54.382615805696,55.0074788957435,53.9920763744163,54.1092382038002,57913.7423483429,0.0,1.0
2024-05-06,55.36,56.0,54.5301,55.3,33327,54.0506572891082,54.6755203791557,53.2403856040607,53.9920763744163,34134.3253261748,0.0,1.0
2024-05-07,55.61,55.83,55.13,55.43,16248,54.294744433658,54.5095411208619,53.8260971161224,54.1190016895822,16641.5974405043,0.0,1.0
2024-05-08,54.96,55.5772,54.7207,54.97,10286,53.6601178578286,54.2627202002931,53.4264776430655,53.6698813436105,10535.1717917914,0.0,1.0
2024-05-09,55.42,55.5472,54.6573,55.36,14874,54.1092382038002,54.2334297429471,53.3645771432077,54.0506572891082,15234.3131665473,0.0,1.0
2024-05-10,54.47,55.72,54.32,55.24,15321,53.1817070545109,54.40214277726,53.0352547677811,53.9334954597243,15692.1414565465,0.0,1.0
2024-05-13,55.78,56.15,55.42,55.42,13012,54.4607236919519,54.8219726658856,54.1092382038002,54.1092382038002,13327.2074037323,0.0,1.0
2024-05-14,56.3174,56.7,55.71,55.86,13618,54.9854134178762,55.3589643838952,54.392379291478,54.5388315782078,13947.8873673552,0.0,1.0
2024-05-15,57.53,58.0,56.7,56.7,55811,56.1693337038005,56.6282175355541,55.3589643838952,55.3589643838952,57162.9858906935,0.0,1.0
2024-05-16,57.49,57.59,56.68,56.68,6766,56.1302797606726,56.2279146184925,55.3394374123312,55.3394374123312,6929.90203609381,0.0,1.0
2024-05-17,57.05,57.5,56.741,57.5,9075,55.7006863862649,56.1400432464545,55.3989946756013,56.1400432464545,9294.83608890797,0.0,1.0
2024-05-20,57.88,58.0,56.9,56.9,11774,56.5110557061702,56.6282175355541,55.554234099535,55.554234099535,12059.2176430636,0.0,1.0
2024-05-21,57.55,57.87,56.92,57.3,6787,56.1888606753645,56.5012922203883,55.573761071099,55.9447735308147,6951.41074770451,0.0,1.0
2024-05-22,58.4853,59.1833,58.23,58.55,17004,57.1020395005542,57.7835308081373,56.85277770854,57.1652092535637,17415.9110584894,0.0,1.0
2024-05-23,56.62,58.97,56.25,58.97,37735,55.2808564976392,57.5752756564074,54.9196075237055,57.5752756564074,38649.1063156962,0.0,1.0
2024-05-24,56.67,57.33,56.4801,57.33,20736,55.3296739265492,55.9740639881607,55.1442653315492,55.9740639881607,21238.3163790188,0.0,1.0
2024-05-28,55.06,56.6,54.44,56.49,21883,53.7577527156485,55.2613295260753,53.152416597165,55.1539311824733,22413.1017227078,0.0,1.0
2024-05-29,53.84,54.83,53.195,54.83,18869,52.5666074502454,53.5331925426627,51.936862617307,53.5331925426627,19326.0894943917,0.0,1.0
2024-05-30,55.61,55.83,53.75,53.86,24899,54.294744433658,54.5095411208619,52.4787360782075,52.5861344218094,25502.1623997487,0.0,1.0
2024-05-31,56.09,56.77,55.48,56.3373,8151,54.7633917511937,55.4273087843691,54.1678191184921,55.0048427545823,8348.45277803734,0.0,1.0
2024-06-03,57.69,58.965,56.0,56.0,22475,56.3255494763124,57.5703939135164,54.6755203791557,54.6755203791557,23019.4425452569,0.0,1.0
2024-06-04,57.65,58.02,57.4,57.4,8441,56.2864955331844,56.6477445071181,56.0424083886346,56.0424083886346,8645.47784313744,0.0,1.0
2024-06-05,59.71,59.77,57.9088,58.56,29326,58.2977736042748,58.3563545189668,56.5391745452224,57.1749727393457,30036.4036521559,0.0,1.0
2024-06-06,59.26,60.0,59.25,60.0,5243,57.8584167440852,58.5809146919526,57.8486532583032,58.5809146919526,5370.00833213713,0.0,1.0
2024-06-07,58.49,59.28,58.28,58.64,11323,57.1066283388718,57.8779437156491,56.9015951374499,57.2530806256016,11597.2924556149,0.0,1.0
2024-06-10,59.01,59.01,57.15,58.05,11665,57.6143295995354,57.6143295995354,55.7983212440848,56.6770349644641,11947.5771875605,0.0,1.0
2024-06-11,58.9,59.1579,57.8255,57.8255,3916,57.5069312559334,57.758731554251,56.4578447086584,56.4578447086584,4010.86260321362,0.0,1.0
2024-06-12,59.71,60.5099,59.4201,60.02,12204,58.2977736042748,59.0787548319763,58.0147301514548,58.6004416635166,12499.6341189017,0.0,1.0
2024-06-13,59.54,59.675,58.95,58.95,9272,58.1317943459809,58.2636014040378,57.5557486848434,57.5557486848434,9496.60828830356,0.0,1.0
2024-06-14,58.65,59.1119,58.2297,59.1119,83994,57.2628441113836,57.7138195196539,56.8524848039665,57.7138195196539,86028.7010966101,0.0,1.0
2024-06-17,57.84,58.19,57.6101,57.7129,7578,56.4720017630423,56.813723765412,56.2475392249143,56.3479078587532,7761.57221837406,0.0,1.0
2024-06-18,56.72,57.4459,56.55,57.3,15493,55.3784913554592,56.087222788374,55.2125120971653,55.9447735308147,15868.3080468817,0.0,1.0
2024-06-20,57.91,57.96,56.2207,56.31,9592,56.5403461635162,56.5891635924262,54.8910005103643,54.9781884383975,9824.36008427607,0.0,1.0
2024-06-21,59.29,59.4,58.76,58.76,8438,57.8877072014311,57.995105545033,57.3702424549856,57.3702424549856,8642.4051700502,0.0,1.0
2024-06-24,62.01,62.25,60.6,60.6,37256,60.543375334133,60.7776989929008,59.1667238388721,59.1667238388721,38158.5028460998,0.0,1.0
2024-06-25,61.7,62.5746,61.5636,62.0,16711,60.2407072748912,61.0946217413843,60.1075333288249,60.533611848351,17115.8133203021,0.0,1.0
2024-06-26,59.51,60.64,59.452,60.64,18022,58.3609990091533,59.4691813126374,58.3041188555231,59.4691813126374,18376.8139375371,0.264757,1.0
2024-06-27,59.61,59.7793,59.13,59.36,6200,58.4590682395501,58.6250994466119,57.9883359336453,58.213895163558,6322.06449965211,0.0,1.0
2024-06-28,59.26,59.83,58.6,59.68,12239,58.1158259331612,58.6748205464231,57.4685690125421,58.5277167008279,12479.9592598778,0.0,1.0
2024-07-01,59.15,60.8419,58.61,58.61,7500,58.0079497797247,59.6671830888086,57.4783759355818,57.4783759355818,7647.65866893401,0.0,1.0
2024-07-02,58.07,58.4953,57.65,58.4953,16548,56.9488020914389,57.3658905283166,56.5369113237722,57.3658905283166,16873.794087136,0.0,1.0
2024-07-03,57.12,57.925,56.7114,57.7887,6522,56.017144402669,56.8066017073635,55.6164335272676,56.6729333463326,6650.40397850502,0.0,1.0
2024-07-05,58.02,58.1,56.9057,57.47,7838,56.8997674762405,56.978222860558,55.8069820419286,56.3603867090579,7992.3131529473,0.0,1.0
2024-07-08,59.75,59.8,58.56,58.56,8615,58.5963651621056,58.6453997773041,57.4293413203834,57.4293413203834,8784.61059104887,0.0,1.0
2024-07-09,60.84,60.84,59.69,60.34,4856,59.6653197734311,59.6653197734311,58.5375236238675,59.1749736214469,4951.60406617914,0.0,1.0
2024-07-10,62.29,62.3299,60.9853,61.3013,10775,61.0873236141851,61.1264532371135,59.8078143651977,60.1177131332517,10987.1362877019,0.0,1.0
2024-07-11,65.24,65.59,62.99,62.99,35994,63.9803659108916,64.3236082172805,61.7738082269629,61.7738082269629,36702.6434839481,0.0,1.0
2024-07-12,66.2,67.32,65.73,66.0,35130,64.9218305227012,66.0202059031456,64.4609051398361,64.7256920619075,35821.6332052869,0.0,1.0
2024-07-15,66.28,66.83,65.89,66.2,13099,65.0002859070186,65.5396666742012,64.617815908471,64.9218305227012,13356.8907872489,0.0,1.0
2024-07-16,68.49,68.91,66.98,67.09,24657,67.1676158987885,67.5795066664552,65.6867705197964,65.7946466732329,25142.4426399875,0.0,1.0
2024-07-17,67.28,69.07,66.61,68.08,23835,65.9809782109869,67.7364174350902,65.3239143673282,66.7655320541616,24304.2592498723,0.0,1.0
2024-07-18,65.28,67.5,64.69,67.0,23398,64.0195936030503,66.1967305178599,63.440985143709,65.7063843658758,23858.6556714291,0.0,1.0
2024-07-19,65.21,65.21,64.47,65.16,17865,63.9509451417725,63.9509451417725,63.225232836836,63.9019105265741,18216.7229494008,0.0,1.0
2024-07-22,66.58,66.7,65.14,66.01,11589,65.2944935982091,65.4121766746853,63.8822966804948,64.7354989849472,11817.1621752368,0.0,1.0
2024-07-23,66.11,66.57,65.665,65.91,4961,64.833568215344,65.2846866751694,64.3971601400781,64.6374297545503,5058.67128754422,0.0,1.0
2024-07-24,66.24,66.9312,65.7716,66.0398,12862,64.9610582148599,65.6389127353628,64.5017019396811,64.7647236156054,13115.2247733106,0.0,1.0
2024-07-25,67.47,69.53,67.13,67.13,26727,66.1673097487409,68.1875358949156,65.8338743653917,65.8338743653917,27253.1964326132,0.0,1.0
2024-07-26,68.41,69.56,67.42,67.42,15611,67.0891605144711,68.2169566640346,66.1182751335425,66.1182751335425,15918.3465974305,0.0,1.0
2024-07-29,67.75,68.62,67.2429,68.2301,9852,66.441903593852,67.2951058983044,65.9445945265097,66.9127339689872,10045.9644275117,0.0,1.0
2024-07-30,67.03,68.43,66.47,68.43,8460,65.7358051349948,67.1087743605505,65.1866174447726,67.1087743605505,8626.55897855756,0.0,1.0
2024-07-31,66.795,68.6164,66.435,67.7563,33052,65.5053424435623,67.2915754060101,65.1522932141337,66.448081955367,33702.7219100809,0.0,1.0
2024-08-01,65.92,66.845,65.4511,66.21,24320,64.64723667759,65.5543770587607,64.1873900562593,64.9316374457408,24798.8078437967,0.0,1.0
2024-08-02,63.59,64.52,62.1935,63.22,22854,62.3622236093439,63.2742674520344,60.9926868068522,61.9993674568756,23303.9454959757,0.0,1.0
2024-08-05,60.04,60.895,57.57,58.09,21333,58.8807659302565,59.7192578501493,56.4584559394548,56.9684159375183,21753.0003179159,0.0,1.0
2024-08-06,60.18,61.5512,60.0,60.08,28775,59.018062852812,60.3627881400133,58.8415382380977,58.9199936224152,29341.5170931435,0.0,1.0
2024-08-07,58.54,61.0,58.35,60.5,8169,57.409727474304,59.822230542066,57.22339593655,59.3318843900819,8329.82982220292,0.0,1.0
2024-08-08,61.75,61.75,59.962,60.0,11474,60.5577497700422,60.5577497700422,58.8042719305469,58.8415382380977,11699.8980756465,0.0,1.0
2024-08-09,61.75,62.0,61.01,61.75,2781,60.5577497700422,60.8029228460343,59.8320374651057,60.5577497700422,2835.75183444073,0.0,1.0
2024-08-12,61.44,61.6347,60.5109,61.215,11181,60.2537351558121,60.4446759473947,59.3425739361951,60.0330793874192,11401.1295436468,0.0,1.0
2024-08-13,62.75,62.82,61.33,61.33,7123,61.5384420740105,61.6070905352883,60.1458590023756,60.1458590023756,7263.23635984226,0.0,1.0
2024-08-14,62.34,62.7,61.8229,62.7,7307,61.1363582293835,61.4894074588121,60.6292422390015,61.4894074588121,7450.85891918678,0.0,1.0
2024-08-15,64.04,64.27,62.97,63.8,11540,62.8035351461296,63.0290943760423,61.7541943808836,62.5681689931772,11767.1974719331,0.0,1.0
2024-08-16,64.09,64.1001,63.5825,64.06,2771,62.8525697613281,62.8624747535981,62.3548684170641,62.823148992209,2825.55495621548,0.0,1.0
2024-08-19,66.83,66.83,64.14,64.14,13937,65.5396666742012,65.5396666742012,62.9016043765265,62.9016043765265,14211.3891825244,0.0,1.0
2024-08-20,66.6,66.7,66.1088,66.42,7617,65.3141074442885,65.4121766746853,64.8323913845793,65.1375828295742,7766.96214416938,0.0,1.0
2024-08-21,67.3,67.7059,66.745,66.936,6889,66.0005920570663,66.398655063247,65.4563078283639,65.6436200584218,7024.62940937152,0.0,1.0
2024-08-22,65.95,68.15,65.76,68.15,8736,64.6766574467091,66.8341805154393,64.4903259089551,66.8341805154393,8907.99281757433,0.0,1.0
2024-08-23,67.51,67.6621,67.15,67.23,5078,66.2065374408996,66.3557007403332,65.853488211471,65.9319435957885,5177.97476277959,0.0,1.0
2024-08-26,67.475,68.0,67.2592,67.88,4240,66.1722132102607,66.6870766698441,65.9605798110644,66.5693935933679,4323.47636750403,0.0,1.0
2024-08-27,67.3,67.3,66.25,66.82,17390,66.0005920570663,66.0005920570663,64.9708651378996,65.5298597511615,17732.3712337016,0.0,1.0
2024-08-28,67.04,67.58,66.9,67.0565,8360,65.7456120580345,66.2751859021774,65.608315135479,65.76179348105,8524.59019630511,0.0,1.0
2024-08-29,67.47,68.835,67.3572,67.6,8301,66.1673097487409,67.5059547436576,66.0566876568533,66.2947997482568,8464.42861477616,0.0,1.0
2024-08-30,67.37,67.41,66.3,67.28,4576,66.0692405183441,66.1084682105028,65.019899753098,65.9809782109869,4666.09147587227,0.0,1.0
2024-09-03,64.9,67.575,64.84,66.75,8638,63.6469305275424,66.2702824406576,63.5880889893043,65.4612112898837,8808.06341096692,0.0,1.0
2024-09-04,64.92,65.28,64.0,64.22,12423,63.6665443736217,64.0195936030503,62.7643074539709,62.9800597608439,12667.5818192223,0.0,1.0
2024-09-05,63.98,64.2,63.52,64.2,9916,62.7446936078915,62.9604459147646,62.2935751480661,62.9604459147646,10111.2244481533,0.0,1.0
2024-09-06,62.27,64.53,61.6,64.53,8376,61.0677097681058,63.2840743750741,60.410645924447,63.2840743750741,8540.9052014655,0.0,1.0
2024-09-09,63.95,65.115,62.7,62.7,3810,62.7152728387725,63.8577793728955,61.4894074588121,61.4894074588121,3885.01060381848,0.0,1.0
2024-09-10,64.89,64.89,63.09,64.02,1431,63.6371236045027,63.6371236045027,61.8718774573598,62.7839213000503,1459.17327403261,0.0,1.0
2024-09-11,64.87,65.14,62.8514,64.71,1909,63.6175097584233,63.8822966804948,61.6378842736329,63.4605989897884,1946.58405319934,0.0,1.0
2024-09-12,65.29,65.82,63.98,63.98,7438,64.02940052609,64.5491674471932,62.7446936078915,62.7446936078915,7584.43802393749,0.0,1.0
2024-09-13,67.38,67.53,66.535,66.535,7325,66.0790474413837,66.226151286979,65.2503624445305,65.2503624445305,7469.21329999222,0.0,1.0
2024-09-16,67.55,68.12,67.12,67.88,8025,66.2457651330584,66.8047597463203,65.824067442352,66.5693935933679,8182.99477575938,0.0,1.0
2024-09-17,67.26,68.3,66.4731,67.81,7925,65.9613643649076,66.9812843610346,65.1896575909149,66.5007451320901,8081.02599350693,0.0,1.0
2024-09-18,66.68,68.5,66.6,67.2301,9499,65.3925628286059,67.1774228218282,65.3141074442885,65.9320416650189,9686.01462616056,0.0,1.0
2024-09-19,68.23,69.17,67.84,68.1,45443,66.9126358997568,67.834486665487,66.5301659012092,66.7851459002409,46337.6737189824,0.0,1.0
2024-09-20,67.06,67.54,66.57,67.05,27871,65.7652259041139,66.2359582100187,65.2846866751694,65.7554189810742,28419.7193015813,0.0,1.0
2024-09-23,64.41,67.7,64.17,67.1,10765,63.1663912985979,66.3928689786536,62.9310251456455,65.8044535962726,10976.9394094766,0.0,1.0
2024-09-24,63.89,63.94,63.35,63.8,10529,62.6564313005344,62.7054659157328,62.1268574563915,62.5681689931772,10736.2930833608,0.0,1.0
2024-09-25,61.94,63.73,61.81,63.73,10148,60.8939791457655,62.6537502576628,60.7661745398735,62.6537502576628,10322.3196910053,0.152849,1.0
2024-09-26,63.01,63.42,62.5,63.42,18183,61.9459093634918,62.3489854282281,61.444522063454,62.3489854282281,18495.3428204128,0.0,1.0
2024-09-27,63.19,64.17,63.17,63.17,7536,62.1228695870346,63.0863196929895,62.1032073399743,62.1032073399743,7665.45143786123,0.0,1.0
2024-09-30,63.755,64.2522,62.485,63.58,10721,62.6783280664882,63.1671315284074,61.4297753781588,62.5062834047105,10905.1625352057,0.0,1.0
2024-10-01,63.1,63.25,61.74,62.955,10831,62.0343894752632,62.1818563282155,60.6973566751624,61.891838184076,11017.0520864484,0.0,1.0
2024-10-02,63.22,63.22,61.8201,62.6,7392,62.152362957625,62.152362957625,60.7761039746389,61.5428332987556,7518.9778435072,0.0,1.0
2024-10-03,61.26,62.91,61.035,62.91,6066,60.2254627457151,61.8475981281903,60.0042624662867,61.8475981281903,6170.20016216378,0.0,1.0
2024-10-04,62.26,62.92,61.36,62.92,66245,61.2085750987304,61.8574292517204,60.3237739810166,61.8574292517204,67382.9392915495,0.0,1.0
2024-10-07,60.73,62.63,60.44,62.63,16484,59.704413198617,61.572326669346,59.4193106162426,61.572326669346,16767.1578425829,0.0,1.0
2024-10-08,61.31,61.7478,60.7,60.7,6529,60.2746183633659,60.7050249515159,59.6749198280266,59.6749198280266,6641.15345512155,0.0,1.0
2024-10-09,61.56,61.79,61.1,61.72,6249,60.5203964516197,60.7465122928132,60.0681647692327,60.6776944281021,6356.34368832203,0.0,1.0
2024-10-10,61.5,61.68,60.65,60.98,6321,60.4614097104388,60.6383699339815,59.6257642103758,59.9501912868708,6429.58048549905,0.0,1.0
2024-10-11,63.73,63.859,61.5431,61.72,14756,62.6537502576628,62.7805717512018,60.5037818528537,60.6776944281021,15009.4747103344,0.0,1.0
2024-10-14,63.91,64.2085,63.12,63.45,11128,62.8307104812055,63.1241695185806,62.0540517223235,62.3784787988185,11319.1538748036,0.0,1.0
2024-10-15,64.43,64.9,63.83,64.0,13401,63.3419289047735,63.8039917106907,62.7520614929643,62.9191905929769,13631.1988745725,0.0,1.0
2024-10-16,65.66,66.09,64.8949,64.8949,18359,64.5511570989823,64.9738954107788,63.7989778376903,63.7989778376903,18674.3661024011,0.0,1.0
2024-10-17,65.15,65.805,65.0844,65.805,4922,64.0497697989445,64.6937083901695,63.9852776285867,64.6937083901695,5006.54882924005,0.0,1.0
2024-10-18,65.21,65.5,64.38,64.65,13534,64.1087565401254,64.3938591224998,63.2927732871227,63.5582136224368,13766.4835138023,0.0,1.0
2024-10-21,63.32,64.99,62.9404,64.93,15657,62.2506741929265,63.892471822462,61.8774847437219,63.8334850812811,15925.9518527858,0.0,1.0
2024-10-22,63.48,63.5,62.1,62.48,6567,62.407972169409,62.4276344164693,61.0512771222479,61.4248598163937,6679.8062091872,0.0,1.0
2024-10-23,61.94,62.72,61.2904,62.72,8683,60.8939791457655,61.6608067811174,60.2553493612468,61.6608067811174,8832.15430400067,0.0,1.0
2024-10-24,61.73,62.7748,61.52,62.0,2788,60.6875255516323,61.7146813380626,60.4810719574991,60.9529658869464,2835.89153513231,0.0,1.0
2024-10-25,61.85,62.8884,61.72,62.17,4349,60.8054990339941,61.8263629013652,60.6776944281021,61.120094986959,4423.70598503961,0.0,1.0
2024-10-28,63.13,63.7,62.715,62.94,10297,62.0638828458536,62.6242568870723,61.6558912193523,61.8770914987807,10473.8791740522,0.0,1.0
2024-10-29,62.71,63.228,62.2909,63.09,3953,61.6509756575872,62.1602278564491,61.2389532704385,62.024558351733,4020.90360056601,0.0,1.0
2024-10-30,62.1,63.0108,61.68,62.82,3186,61.0512771222479,61.9466958533742,60.6383699339815,61.7591180164189,3240.72827508305,0.0,1.0
2024-10-31,60.16,61.0503,60.16,61.02,13813,59.1440391573983,60.0193040852878,59.1440391573983,59.9895157809914,14050.2761028632,0.0,1.0
2024-11-01,61.67,61.67,60.38,60.38,2650,60.6285388104514,60.6285388104514,59.3603238750617,59.3603238750617,2695.52100720969,0.0,1.0
2024-11-04,61.89,62.46,61.1542,62.22,11289,60.8448235281147,61.4051975693334,60.1214494587661,61.1692506046098,11482.9194907133,0.0,1.0
2024-11-05,63.13,63.13,60.95,61.16,4575,62.0638828458536,62.0638828458536,59.9206979162804,60.1271515104136,4653.58815395637,0.0,1.0
2024-11-06,64.31,65.0,63.495,65.0,8315,63.2239554224117,63.9023029459922,62.4227188547042,63.9023029459922,8457.83289620702,0.0,1.0
2024-11-07,65.98,66.17,64.72,64.72,11767,64.8657530519472,65.0525443990201,63.6270314871479,63.6270314871479,11969.1304497496,0.0,1.0
2024-11-08,66.86,67.0,65.2,65.2,48413,65.7308919226006,65.8685276520227,64.0989254165952,64.0989254165952,49244.6258573747,0.0,1.0
2024-11-11,66.34,68.0,66.2045,67.18,28484,65.2196734990326,66.851640005038,65.0864617751991,66.0454878755655,28973.2907054193,0.0,1.0
2024-11-12,62.76,65.755,62.69,65.15,16684,61.700131275238,64.6445527725187,61.6313134105269,64.0497697989445,16970.5933902968,0.0,1.0
2024-11-13,61.75,64.04,61.73,62.84,16846,60.7071877986926,62.9585150870975,60.6875255516323,61.7787802634792,17135.3761839451,0.0,1.0
2024-11-14,58.97,61.145,58.68,60.97,21952,57.9741354573101,60.1124048251183,57.6890328749357,59.9403601633407,22329.085717082,0.0,1.0
2024-11-15,53.66,58.0,53.5,58.0,28846,52.7538088627991,57.0205164748853,52.5965108863166,57.0205164748853,29341.5090467815,0.0,1.0
2024-11-18,53.4,53.67,52.7911,53.66,18859,52.4981996510151,52.7636399863292,51.8995825392641,52.7538088627991,19182.9549716859,0.0,1.0
2024-11-19,53.52,53.71,52.19,52.52,16615,52.616173133377,52.8029644804499,51.3086337038666,51.6330607803617,16900.4081263355,0.0,1.0
2024-11-20,54.31,54.44,53.325,53.8,9186,53.392831892259,53.520636498151,52.424466224539,52.8914445922212,9343.79470650124,0.0,1.0
2024-11-21,55.1,55.44,53.42,54.39,11335,54.1694906511411,54.5037488511663,52.5178618980754,53.4714808805002,11529.7096666875,0.0,1.0
2024-11-22,56.84,57.24,55.19,55.19,10023,55.8801061453876,56.2733510865937,54.2579707629124,54.2579707629124,10195.1724736841,0.0,1.0
2024-11-25,58.3,59.13,57.9,57.9,15729,57.3154501807899,58.1314334337926,56.9222052395838,56.9222052395838,15999.1886499628,0.0,1.0
2024-11-26,58.62,58.62,56.6799,58.25,13985,57.6300461337548,57.6300461337548,55.7227098576699,57.2662945631391,14225.2306738972,0.0,1.0
2024-11-27,59.65,59.76,58.7,58.7,6814,58.6426518573605,58.7507942161922,57.708695121996,57.708695121996,6931.04911061392,0.0,1.0
2024-11-29,59.53,59.99,59.5,59.56,5108,58.5246783749987,58.9769100573857,58.4951850044082,58.5541717455892,5195.74388861401,0.0,1.0
2024-12-02,59.71,59.71,59.135,59.53,6133,58.7016385985414,58.7016385985414,58.1363489955577,58.5246783749987,6238.35107064795,0.0,1.0
2024-12-03,58.05,59.5,57.91,59.5,12104,57.0696720925361,58.4951850044082,56.932036363114,58.4951850044082,12311.9193476476,0.0,1.0
2024-12-04,58.44,58.8517,57.81,57.81,5518,57.453085910212,57.8578332659484,56.8337251278124,56.8337251278124,5612.78676142759,0.0,1.0
2024-12-05,58.04,58.6097,57.577,58.15,13423,57.0598409690059,57.6199200765187,56.6046599495599,57.1679833278376,13653.5767848211,0.0,1.0
2024-12-06,59.22,59.5825,58.9059,59.1,10215,58.219913545564,58.576291773532,57.9111179554819,58.1019400632021,10390.4705994894,0.0,1.0
2024-12-09,59.03,60.1,58.81,59.23,9804,58.0331221984911,59.0850524162174,57.8168374808277,58.2297446690941,9972.4105489373,0.0,1.0
2024-12-10,58.17,59.029,58.02,59.02,6242,57.1876455748979,58.032139086138,57.0401787219456,58.0232910749609,6349.22344415205,0.0,1.0
2024-12-11,57.735,58.072,57.61,57.61,4768,56.7599917013363,57.0913005643024,56.6371026572094,56.6371026572094,4849.90345750031,0.0,1.0
2024-12-12,55.39,57.14,55.39,56.96,5914,54.4545932335155,56.1750398512922,54.4545932335155,55.9980796277495,6015.58914590119,0.0,1.0
2024-12-13,54.54,54.93,54.0,54.93,12947,53.6189477334525,54.0023615511285,53.0880670628243,54.0023615511285,13169.4001812619,0.0,1.0
2024-12-16,55.4,56.19,54.14,54.14,18126,54.4644243570456,55.2410831159277,53.2257027922464,53.2257027922464,18437.3636893143,0.0,1.0
2024-12-17,55.78,56.15,55.43,55.5999,7621,54.8380070511914,55.2017586218071,54.4939177276361,54.6609485164134,7751.91154563967,0.0,1.0
2024-12-18,51.28,55.67,50.96,55.52,16728,50.4140014626228,54.7298646923598,50.0994055096579,54.5823978394075,17015.3492107939,0.0,1.0
2024-12-19,50.5,51.05,49.5,50.38,12354,49.6471738272708,50.1878856214292,48.6640614742556,49.529200344909,12566.21378229,0.0,1.0
2024-12-20,51.41,52.4113,49.49,49.49,7001,50.5418060685147,51.5261964675889,48.6542303507254,48.6542303507254,7121.26134772645,0.0,1.0
2024-12-23,51.9,51.98,50.66,50.66,7549,51.413280115171,51.492529872574,50.1849088754251,50.1849088754251,7620.46496785156,0.396444,1.0
2024-12-24,52.19,52.19,51.5083,51.5083,8632,51.7005604857567,51.7005604857567,51.0252534904868,51.0252534904868,8713.71752583054,0.0,1.0
2024-12-26,52.77,52.8673,51.41,51.41,8492,52.2751212269282,52.3715087443696,50.9278753510779,50.9278753510779,8572.39217207517,0.0,1.0
2024-12-27,51.83,51.97,51.19,51.6143,5044,51.3439365774434,51.4826236528986,50.7099385182197,51.1302594190457,5091.75060244314,0.0,1.0
2024-12-30,50.23,51.01,49.76,51.01,17497,49.7589414293842,50.5316265640631,49.2933491046418,50.5316265640631,17662.6408189825,0.0,1.0
2024-12-31,50.66,50.9399,49.96,50.52,5849,50.1849088754251,50.4621839641387,49.4914734981492,50.0462217999699,5904.37138653647,0.0,1.0
2025-01-02,51.34,52.03,50.9,51.135,10879,50.8585318133503,51.5420609709508,50.422658147634,50.6554543100052,10981.9894536041,0.0,1.0
2025-01-03,51.87,52.3151,51.6899,51.95,3613,51.3835614561449,51.8244872938956,51.2051504397915,51.4628112135479,3647.20359370085,0.0,1.0
2025-01-06,51.81,52.6939,51.6,51.94,5432,51.3241241380927,52.1997348951987,51.1160935249099,51.4529049938725,5483.423725708,0.0,1.0
2025-01-07,52.71,53.69,52.43,53.23,7751,52.215683908876,53.1864934370623,51.9383097579656,52.7308073319952,7824.3772639843,0.0,1.0
2025-01-08,52.14,52.33,51.8,52.21,3678,51.6510293873799,51.8392475612119,51.3142179184173,51.7203729251075,3712.81893651584,0.0,1.0
2025-01-10,50.08,51.11,49.56,51.11,11575,49.6103481342536,50.6306887608168,49.0952247111344,50.6306887608168,11684.5783551307,0.0,1.0
2025-01-13,50.875,50.89,48.576,49.79,17745,50.3978925984456,50.4127519279586,48.120452695078,49.3230677636679,17912.988588492,0.0,1.0
2025-01-14,49.021,50.8712,48.9146,50.19,3543,48.561279470632,50.3941282349689,48.455877293286,49.7193165506827,3576.54091682316,0.0,1.0
2025-01-15,50.82,51.3,50.0536,50.61,7410,50.343408390231,50.8189069346488,49.5841957143107,50.1353777770483,7480.14908090875,0.0,1.0
2025-01-16,50.55,50.7,50.0,50.7,4633,50.075940458996,50.2245337541266,49.5310983768507,50.2245337541266,4676.85974248991,0.0,1.0
2025-01-17,50.52,51.1807,50.46,51.17,6107,50.0462217999699,50.7007257339216,49.9867844819177,50.690126078869,6164.81382417135,0.0,1.0
2025-01-21,53.04,53.1072,50.88,50.88,9553,52.5425891581632,52.6091589543817,50.4028457082833,50.4028457082833,9643.4364601783,0.0,1.0
2025-01-22,53.51,53.79,52.9716,53.05,10449,53.0081814829056,53.285555633816,52.4748306155837,52.5524953778386,10547.9187242126,0.0,1.0
2025-01-23,55.13,55.33,52.4,53.11,14819,54.6129890703156,54.811113463823,51.9085910989395,52.6119326958908,14959.2886950049,0.0,1.0
2025-01-24,54.49,55.15,54.145,54.72,10868,53.9789910110919,54.6328015096663,53.6372264322916,54.2068340636254,10970.8853186661,0.0,1.0
2025-01-27,55.39,56.22,54.01,54.01,16119,54.8705507818752,55.6927670149309,53.5034924666741,53.5034924666741,16271.5955513047,0.0,1.0
2025-01-28,55.37,55.6999,55.24,55.27,5367,54.8507383425245,55.1775445296149,54.7219574867446,54.7516761457708,5417.808382893,0.0,1.0
2025-01-29,54.82,55.81,54.35,55.78,7101,54.3058962603791,55.2866120082407,53.8403039356367,55.2568933492146,7168.22383583441,0.0,1.0
2025-01-30,56.01,56.5,55.1112,55.81,6411,55.4847364017481,55.9701411658413,54.5943653773259,55.2866120082407,6471.69173518299,0.0,1.0
2025-01-31,55.63,57.4558,55.51,56.61,7182,55.1083000540841,56.9169776424132,54.9894254179796,56.0791095822703,7249.99064765001,0.0,1.0
2025-02-03,54.68,55.3034,53.52,53.55,26606,54.1672091849239,54.7847629194865,53.018087702581,53.0478063616071,26857.8740143938,0.0,1.0
2025-02-04,55.71,56.0,54.745,55.0899,8680,55.187549811487,55.4748301820728,54.2315996128138,54.5732651294173,8762.17193283237,0.0,1.0
2025-02-05,58.33,58.56,56.67,56.67,19535,57.782979366434,58.0108224189675,56.1385469003226,56.1385469003226,19719.9341829355,0.0,1.0
2025-02-06,56.96,58.94,56.9051,58.94,16375,56.4258272709083,58.3872587666316,56.3714421248905,58.3872587666316,16530.0190553145,0.0,1.0
2025-02-07,54.56,56.46,54.5,56.42,8219,54.0483345488195,55.9305162871398,53.9888972307673,55.8908914084383,8296.80773225221,0.0,1.0
2025-02-10,53.69,54.73,53.5701,54.73,21466,53.1864934370623,54.2167402833008,53.0677178631546,54.2167402833008,21669.2145979469,0.0,1.0
2025-02-11,52.31,52.5554,52.0,52.4214,11384,51.8194351218612,52.0625337526948,51.5123423119247,51.9297904090448,11491.7701939359,0.0,1.0
2025-02-12,53.79,53.79,52.5601,52.6372,13369,53.285555633816,53.285555633816,52.0671896759422,52.1435666296393,13495.5618168244,0.0,1.0
2025-02-13,55.35,55.35,53.79,53.79,12747,54.8309259031737,54.8309259031737,53.285555633816,53.285555633816,12867.6734594256,0.0,1.0
2025-02-14,55.17,56.1469,55.0601,55.5,9601,54.6526139490171,55.620352549104,54.5437445947847,54.9795191983043,9691.89086718013,0.0,1.0
2025-02-18,55.46,56.49,55.08,55.16,15057,54.9398943196028,55.9602349461659,54.5634579719387,54.6427077293417,15199.541796389,0.0,1.0
2025-02-19,56.45,56.5883,56.0,56.0,7549,55.9206100674644,56.0576130855748,55.4748301820728,55.4748301820728,7620.46496785156,0.0,1.0
2025-02-20,57.1,57.21,56.01,56.01,7490,56.5645143463635,56.6734827627926,55.4847364017481,55.4847364017481,7560.9064259118,0.0,1.0
2025-02-21,56.86,58.01,56.86,57.46,12080,56.3267650741546,57.4659803368222,56.3267650741546,56.9211382546768,12194.3590954626,0.0,1.0
2025-02-24,56.18,57.02,56.07,56.4,2975,55.6531421362294,56.4852645889605,55.5441737198004,55.8710789690876,3003.16376730142,0.0,1.0
2025-02-25,55.5,56.405,54.7218,56.405,12580,54.9795191983043,55.8760320789253,54.208617183167,55.8760320789253,12699.0925017317,0.0,1.0
2025-02-26,54.86,56.155,54.3717,55.382,7430,54.3455211390806,55.628376587041,53.8618004323323,54.8626258061349,7500.3384171595,0.0,1.0
2025-02-27,53.63,55.528,53.63,55.07,6824,53.1270561190101,55.0072566133953,53.1270561190101,54.5535517522634,6888.60152876129,0.0,1.0
2025-02-28,55.0,55.0,53.11,53.11,4531,54.4842082145358,54.4842082145358,52.6119326958908,52.6119326958908,4573.89412761099,0.0,1.0
2025-03-03,52.86,55.25,52.3506,54.56,7865,52.3642772040065,54.73186370642,51.8596543737432,54.0483345488195,7939.45648061367,0.0,1.0
2025-03-04,53.17,53.9,51.78,52.38,18385,52.671370013943,53.394524050245,51.2944054790666,51.8887786595888,18559.0473485165,0.0,1.0
2025-03-05,54.98,55.17,52.73,52.73,11345,54.464395775185,54.6526139490171,52.2354963482267,52.2354963482267,11452.4009882469,0.0,1.0
2025-03-06,54.265,54.265,53.67,54.13,1514,53.7561010683961,53.7561010683961,53.1666809977115,53.6223671027786,1528.33275418297,0.0,1.0
2025-03-07,54.6,55.5599,53.84,54.2111,7479,54.087959427521,55.0388574541597,53.3350867321928,53.7027065443458,7549.80229097387,0.0,1.0
2025-03-10,54.07,55.2,54.07,54.29,7010,53.5629297847263,54.6823326080432,53.5629297847263,53.7808666175845,7076.36235589343,0.0,1.0
2025-03-11,53.0,53.68,51.5,53.68,11719,52.5029642794617,53.1765872173869,51.0170313281562,53.1765872173869,11829.9415761362,0.0,1.0
2025-03-12,53.29,53.64,52.52,52.8,5279,52.7902446500475,53.1369623386854,52.027465735044,52.3048398859543,5328.97530338964,0.0,1.0
2025-03-13,52.57,53.94,52.38,53.94,4197,52.0769968334208,53.4341489289465,51.8887786595888,53.4341489289465,4236.73221222321,0.0,1.0
2025-03-14,53.17,53.615,52.68,53.1001,3803,52.671370013943,53.112196789497,52.1859652498499,52.6021255384122,3839.00228808312,0.0,1.0
2025-03-17,54.71,54.85,53.07,53.09,3854,54.19692784395,54.3356149194052,52.5723078171893,52.5921202565401,3890.48509552258,0.0,1.0
2025-03-18,53.05,53.5144,53.05,53.08,2019,52.5524953778386,53.0125402195628,52.5524953778386,52.5822140368647,2038.11349451481,0.0,1.0
2025-03-19,53.63,53.65,52.41,52.41,8725,53.1270561190101,53.1468685583608,51.9184973186149,51.9184973186149,8807.59793939658,0.0,1.0
2025-03-20,52.61,53.82,52.53,53.63,6142,52.1166217121223,53.3152742928421,52.0373719547193,53.1270561190101,6200.14516261018,0.0,1.0
2025-03-21,52.9,53.02,51.71,51.71,2429,52.403902082708,52.5227767188125,51.225061941339,51.225061941339,2451.99488765551,0.0,1.0
2025-03-24,54.2,54.36,53.24,53.24,8024,53.6917106405062,53.8502101553121,52.7407135516706,52.7407135516706,8099.96170380724,0.0,1.0
2025-03-25,52.29,53.51,51.85,53.51,4048,51.7996226825105,53.0081814829056,51.3637490167942,53.0081814829056,4086.321657155,0.0,1.0
2025-03-26,50.63,51.37,50.59,51.37,4893,50.2849012662063,51.0198573581872,50.2451739098831,51.0198573581872,4926.58002227176,0.130939,1.0
2025-03-27,50.99,51.3,50.853677,50.853677,5396,50.642447473116,50.9503344846215,50.5070536632145,50.5070536632145,5433.03204581614,0.0,1.0
2025-03-28,50.11,50.5,49.79,50.0,6348,49.7684456340035,50.1557873581556,49.4506267834172,49.6591954041145,6391.56549793197,0.0,1.0
2025-03-31,48.18,48.6,46.85,48.6,14312,47.8516006914047,48.2687379327993,46.5306660936553,48.2687379327993,14410.2213935732,0.0,1.0
2025-04-01,45.57,48.0,45.46,47.17,7386,45.25939069131,47.6728275879499,45.1501404614209,46.8484849442416,7436.68915685656,0.0,1.0
2025-04-02,47.26,47.2799,45.47,45.47,8682,46.937871495969,46.9576358557399,45.1600723005017,45.1600723005017,8741.58343620753,0.0,1.0
2025-04-03,45.53,46.595,45.48,46.2987,8206,45.2196633349867,46.2774041970943,45.1700041395825,45.9831238051295,8262.3167101496,0.0,1.0
2025-04-04,40.45,43.48,40.37,43.45,25382,40.1742890819286,43.183636323418,40.094834369282,43.1538408061755,25556.1933630292,0.0,1.0
2025-04-07,39.41,41.595,36.2243,37.6,22355,39.141377817523,41.3114846566829,35.9773918415453,37.3437149438941,22508.419455934,0.0,1.0
2025-04-08,36.99,40.82,36.43,40.8101,14741,36.7378727599639,40.5417671279191,36.1816897714378,40.5319346072291,14842.1655647472,0.0,1.0
2025-04-09,40.66,41.0699,33.775,35.47,31686,40.3828577026259,40.7899637865488,33.5447864954793,35.2282332196788,31903.4568946869,0.0,1.0
2025-04-10,37.54,38.69,35.33,38.07,33004,37.2841239094092,38.4262854037038,35.0891874725473,37.8105113806928,33230.5021571749,0.0,1.0
2025-04-11,40.24,40.3,37.72,37.72,14606,39.9657204612313,40.0253114957163,37.462897012864,37.462897012864,14706.2390773148,0.0,1.0
2025-04-14,42.55,42.85,40.7705,40.92,12179,42.2599752889014,42.5579304613261,40.492604524469,40.6410855187273,12262.5828921414,0.0,1.0
2025-04-15,42.21,42.82,41.6599,42.46,14069,41.9222927601535,42.5281349440837,41.3759422923174,42.170588737174,14165.5537161948,0.0,1.0
2025-04-16,40.72,41.68,40.0,41.68,2808,40.4424487371108,41.3959052888698,39.7273563232916,41.3959052888698,2827.27093859373,0.0,1.0
2025-04-17,41.39,41.45,40.58,40.81,14031,41.107881955526,41.1674729900109,40.3034029899793,40.5318352888383,14127.2929271398,0.0,1.0
2025-04-21,40.79,42.0,40.595,41.62,5922,40.5119716106766,41.7137241394562,40.3183007486006,41.3363142543849,5962.64191536754,0.0,1.0
2025-04-22,43.05,43.05,41.27,41.27,7196,42.7565672429426,42.7565672429426,40.9886998865561,40.9886998865561,7245.38521158135,0.0,1.0
2025-04-23,44.35,45.7,44.2979,44.915,18972,44.0477063234496,45.3885045993607,43.9959614418385,44.6088552315161,19102.2023671653,0.0,1.0
2025-04-24,46.0,46.0,44.01,44.01,6354,45.6864597717853,45.6864597717853,43.7100237947016,43.7100237947016,6397.60667515119,0.0,1.0
2025-04-25,44.61,45.3957,44.43,44.69,2834,44.3059341395509,45.0862787361312,44.1271610360961,44.3853888521975,2853.44937321034,0.0,1.0
2025-04-28,45.87,46.16,44.89,44.89,11876,45.5573458637346,45.8453691970785,44.584025633814,44.584025633814,11957.5034425709,0.0,1.0
2025-04-29,46.11,46.3874,44.43,44.77,4583,45.7957100016744,46.0712192177764,44.1271610360961,44.4648435648441,4614.45253261219,0.0,1.0
2025-04-30,47.46,47.46,45.7,46.58,8393,47.1365082775855,47.1365082775855,45.3885045993607,46.2625064384731,8450.60006681522,0.0,1.0
2025-05-01,46.31,47.1449,46.22,46.745,3910,45.9943467832909,46.8235560281488,45.9049602315634,46.4263817833066,3936.83382118998,0.0,1.0
2025-05-02,47.58,47.96,47.48,47.87,4145,47.2556903465554,47.6331002316266,47.1563719557471,47.5437136798992,4173.44659560932,0.0,1.0
2025-05-05,46.91,47.54,46.7381,47.54,7180,46.5902571281402,47.2159629902321,46.4195288143409,47.2159629902321,7229.27540566344,0.0,1.0
2025-05-06,41.26,45.63,41.21,45.32,19286,40.9787680474753,45.3189817257949,40.9291088520712,45.0110947142894,19418.3573083043,0.0,1.0
2025-05-07,41.56,41.75,40.81,41.33,8594,41.2767232199,41.4654281624356,40.5318352888383,41.048290921041,8652.97950365899,0.0,1.0
2025-05-08,41.24,41.88,39.47,40.63,16324,40.9589043693136,41.5945420704863,39.200968852008,40.3530621853834,16436.0294877507,0.0,1.0
2025-05-09,39.63,42.2317,39.63,41.0,12266,39.3598782773011,41.9438448509588,39.3598782773011,40.7205402313739,12350.17996182,0.0,1.0
2025-05-12,43.1,43.419,40.09,40.09,35619,42.8062264383467,43.1230521050249,39.816742875019,39.816742875019,35863.4485618839,0.0,1.0
2025-05-13,41.48,42.01,41.05,42.01,20692,41.1972685072534,41.723655978537,40.770199426778,41.723655978537,20834.0065033409,0.0,1.0
2025-05-14,39.84,41.66,39.56,41.66,12422,39.5684468979984,41.3760416107082,39.2903554037354,41.3760416107082,12507.2505695197,0.0,1.0
2025-05-15,41.61,41.61,39.75,39.85,14236,41.3263824153041,41.3263824153041,39.479060346271,39.5783787370793,14333.6998154631,0.0,1.0
2025-05-16,42.96,42.96,41.4849,41.61,5937,42.6671806912152,42.6671806912152,41.202135108403,41.3263824153041,5977.74485841558,0.0,1.0
2025-05-19,43.95,43.95,42.9127,42.9127,3165,43.6504327602166,43.6504327602166,42.6202030923629,42.6202030923629,3186.72098313716,0.0,1.0
2025-05-20,45.3,45.3,43.63,43.73,7039,44.9912310361277,44.9912310361277,43.3326139096303,43.4319323004385,7087.30774101184,0.0,1.0
2025-05-21,43.38,44.75,43.15,44.74,6975,43.0843179326097,44.4449798866825,42.8558856337508,44.4350480476017,7022.86851734019,0.0,1.0
2025-05-22,43.1,43.4899,42.571,43.36,6200,42.8062264383467,43.193468844108,42.2808321509712,43.0644542544481,6242.54979319127,0.0,1.0
2025-05-23,43.24,43.24,42.5,42.675,6554,42.9452721854782,42.9452721854782,42.2103160934973,42.3841232774117,6598.9792491251,0.0,1.0
2025-05-27,44.05,44.451,43.7106,43.74,5885,43.7497511510249,44.1480178981659,43.4126645326217,43.4418641395194,5925.38798918236,0.0,1.0
2025-05-28,43.11,43.88,43.11,43.88,9917,42.8161582774275,43.5809098866509,42.8161582774275,43.5809098866509,9985.05908049643,0.0,1.0
2025-05-29,44.95,44.99,44.02,44.097,16277,44.6436166682989,44.6833440246222,43.7199556337824,43.7964307947047,16388.7069328668,0.0,1.0
2025-05-30,43.02,43.21,42.09,42.38,8298,42.7267717257001,42.9154766682357,41.8031106911836,42.0911340245274,8354.94809417761,0.0,1.0
2025-06-02,44.43,44.4481,42.95,42.95,15595,44.1271610360961,44.1451376648324,42.6572488521344,42.6572488521344,15702.0264556158,0.0,1.0
2025-06-03,45.32,45.8,44.0317,44.0317,11254,45.0110947142894,45.4878229901689,43.731575885507,43.731575885507,11331.234737512,0.0,1.0
2025-06-04,45.25,46.25,45.25,46.1,6310,44.9415718407236,45.9347557488059,44.9415718407236,45.7857781625936,6353.30470887693,0.0,1.0
2025-06-05,45.21,46.0,44.59,44.75,12698,44.9018444844003,45.6864597717853,44.2860704613893,44.4449798866825,12785.1447216037,0.0,1.0
2025-06-06,46.75,46.8,45.75,46.07,14532,46.4313477028471,46.4810068982512,45.4381637947648,45.7559826453511,14631.7312249444,0.0,1.0
2025-06-09,47.13,47.34,46.23,46.79,4867,46.8087575879183,47.0173262086156,45.9148920706443,46.4710750591703,4900.40158765515,0.0,1.0
2025-06-10,47.88,48.5,46.88,46.88,5048,47.55364551898,48.1694195419911,46.5604616108978,46.5604616108978,5082.64376710154,0.0,1.0
2025-06-11,47.17,48.4369,47.17,47.75,5711,46.8484849442416,48.1067496373911,46.8484849442416,47.4245316109293,5750.19384982506,0.0,1.0
2025-06-12,47.99,48.32,47.0894,47.3855,2407,47.6628957488691,47.9906464385362,46.7684343212502,47.0625160764333,2423.51892777603,0.0,1.0
2025-06-13,47.37,47.79,46.76,47.41,2149,47.0471217258581,47.4642589672526,46.4412795419279,47.0868490821814,2163.74830734968,0.0,1.0
2025-06-16,47.08,47.4199,46.94,47.4199,4210,46.7590983925142,47.0966816028714,46.6200526453827,47.0966816028714,4238.89268215085,0.0,1.0
2025-06-17,45.35,46.59,45.26,46.28,26999,45.0408902315318,46.2724382775539,44.9515036798044,45.9645512660484,27184.2906236083,0.0,1.0
2025-06-18,45.74,46.38,44.97,44.97,3825,45.4282319556839,46.0638696568566,44.6634803464606,44.6634803464606,3851.25047725107,0.0,1.0
2025-06-20,45.42,46.23,44.83,46.23,9760,45.1104131050976,45.9148920706443,44.5244345993291,45.9148920706443,9826.98160992691,0.0,1.0
2025-06-23,45.06,45.6,44.2,45.57,9426,44.752866898188,45.2891862085524,43.8987287372372,45.25939069131,9490.68941139047,0.0,1.0
2025-06-24,46.71,46.96,45.3808,45.3808,3728,46.3916203465238,46.6399163235443,45.0714802959008,45.0714802959008,3753.58477887372,0.0,1.0
2025-06-25,45.94,46.0294,45.42,45.7684,5310,45.7962820756054,45.885402398147,45.2779088348716,45.6252189061633,5326.6638457086,0.170576,1.0
2025-06-26,46.03,46.3151,45.63,45.7114,5955,45.8860005211171,46.1702086190656,45.4872518743987,45.5683972240059,5973.68798515907,0.0,1.0
2025-06-27,45.79,46.39,45.4163,46.09,4005,45.6467513330861,46.2448743031636,45.2742204098894,45.9458128181248,4017.56849379716,0.0,1.0
2025-06-30,45.81,46.33,45.46,46.33,7564,45.666688765422,46.1850620061559,45.3177836995434,46.1850620061559,7587.73735008282,0.0,1.0
2025-07-01,46.38,47.59,45.6,45.6,10110,46.2349055869957,47.4411202433187,45.4573457258948,45.4573457258948,10141.727209061,0.0,1.0
2025-07-02,47.91,48.17,46.29,46.29,8626,47.7601191606934,48.0193057810604,46.145187141484,46.145187141484,8653.07011922455,0.0,1.0
2025-07-03,48.34,48.4,47.95,48.0,4898,48.1887739559157,48.2485862529234,47.7999940253653,47.8498376062051,4913.37090702085,0.0,1.0
2025-07-07,46.92,47.93,46.38,47.93,3161,46.7732162600655,47.7800565930294,46.2349055869957,47.7800565930294,3170.91985240769,0.0,1.0
2025-07-08,47.72,48.475,47.2963,47.2963,6889,47.5707135535022,48.3233516241831,47.1483390494658,47.1483390494658,6910.6190646114,0.0,1.0
2025-07-09,50.23,50.29,48.983,49.68,14903,50.07286131166,50.1326736086678,48.8297624055155,49.5245819224223,14949.7686050085,0.0,1.0
2025-07-10,51.33,51.51,49.98,50.95,14588,51.1694200901355,51.3488569811588,49.823643407461,50.7906088757531,14633.7800717885,0.0,1.0
2025-07-11,49.72,50.9,49.421,50.9,6909,49.5644567870941,50.7407652949133,49.2663921736721,50.7407652949133,6930.68182862536,0.0,1.0
2025-07-14,50.73,50.8855,50.25,50.25,6482,50.571297120058,50.7263106564698,50.0927987439959,50.0927987439959,6502.34181692714,0.0,1.0
2025-07-15,48.6,50.415,48.5,50.415,6421,48.4479605762826,50.2572825607673,48.348273414603,50.2572825607673,6441.15038668454,0.0,1.0
2025-07-16,50.4193,50.4193,50.06,50.06,2206,50.2615691087195,50.2615691087195,49.9033931368047,49.9033931368047,2212.92287074071,0.0,1.0
2025-07-17,50.6366,50.95,49.84,49.84,7429,50.4781893110492,50.7906088757531,49.6840813811096,49.6840813811096,7452.31369298855,0.0,1.0
2025-07-18,49.1234,50.66,49.1,50.66,5053,48.9697231805136,50.5015161068823,48.9463963846806,50.5015161068823,5068.8573281291,0.0,1.0
2025-07-21,48.9024,49.92,48.834858,49.39,8604,48.7494145532017,49.7638311104533,48.6820838504601,49.2354891535514,8631.00107880918,0.0,1.0
2025-07-22,51.1451,51.1451,49.5,49.5,6111,50.98509852819,50.98509852819,49.345145031399,49.345145031399,6130.17754446802,0.0,1.0
2025-07-23,53.0323,53.15,51.6,51.75,11874,52.8663946434073,52.9837264327042,51.4385754266705,51.5881061691898,11911.262995093,0.0,1.0
2025-07-24,52.6228,53.25,52.46,53.03,4332,52.4581757163293,53.0834135943838,52.295885017115,52.8641018386886,4345.59468542554,0.0,1.0
2025-07-25,52.55,53.25,52.09,53.25,11879,52.3856034626266,53.0834135943838,51.9270425189005,53.0834135943838,11916.2786860965,0.0,1.0
2025-07-28,51.3346,52.59,51.3346,52.59,3825,51.1740056995728,52.4254783272984,51.1740056995728,52.4254783272984,3837.00361767145,0.0,1.0
2025-07-29,51.2241,51.3619,51.0445,51.34,3115,51.0638513859169,51.2012202947113,50.8848132435403,51.1793888063035,3124.77549517557,0.0,1.0
2025-07-30,51.3162,52.42,50.92,52.301,2307,51.1556632618238,52.2560101524431,50.7607027272492,52.1373824300444,2314.23982901125,0.0,1.0
2025-07-31,50.482,52.31,50.37,51.7112,9839,50.3240729590926,52.1463542745956,50.2124233380114,51.5494275504582,9869.87675667172,0.0,1.0
2025-08-01,51.0143,51.0143,49.79,49.8364,8001,50.8547077207131,50.8547077207131,49.6342378002698,49.6804926432891,8026.10874378803,0.0,1.0
2025-08-04,53.0649,53.0649,51.02,51.33,5386,52.8988926581148,52.8988926581148,50.8603898889288,51.1694200901355,5402.90234896168,0.0,1.0
2025-08-05,51.5181,52.65,51.33,52.65,8369,51.3569316412549,52.4852906243062,51.1694200901355,52.4852906243062,8395.26360164505,0.0,1.0
2025-08-06,50.2307,50.2307,49.68,50.14,5011,50.0735591217918,50.0735591217918,49.5245819224223,49.9831428661484,5026.72552369976,0.0,1.0
2025-08-07,50.0843,50.09,49.24,50.07,12115,49.9276171170929,49.9332992853086,49.085958411032,49.9133618529727,12153.0193014613,0.0,1.0
2025-08-08,50.7955,50.808,50.25,50.808,4076,50.6365922109581,50.6490531061681,50.0927987439959,50.6490531061681,4088.79130604675,0.0,1.0
2025-08-11,50.5753,51.1524,50.29,50.5169,7676,50.4170810809397,50.9923756909926,50.1326736086678,50.3588637785188,7700.08882856104,0.0,1.0
2025-08-12,52.0288,52.0288,50.87,50.87,9099,51.8660339759525,51.8660339759525,50.7108591464094,50.7108591464094,9127.5544881549,0.0,1.0
2025-08-13,54.594,54.7,52.705,52.705,21188,54.4232090473575,54.5288774387379,52.54011856323,52.54011856323,21254.4921963981,0.0,1.0
2025-08-14,54.8017,54.9378,53.76,54.3,9099,54.630259282166,54.7659335092119,53.5918181189497,54.1301287920195,9127.5544881549,0.0,1.0
2025-08-15,55.874,55.874,55.0,55.0,3671,55.6992047168563,55.6992047168563,54.8279389237766,54.8279389237766,3682.52033476389,0.0,1.0
2025-08-18,55.5951,56.48,55.5951,56.0451,10255,55.4211772229319,56.3033089166346,55.4211772229319,55.8697694504901,10287.1822481623,0.0,1.0
2025-08-19,54.9143,55.7097,54.89,55.7097,7088,54.7425070262172,55.5354187102167,54.7182830459291,55.5354187102167,7110.24356655038,0.0,1.0
2025-08-20,55.5821,55.6256,54.83,55.425,4394,55.4082178919136,55.4515818072442,54.6584707489213,55.2516093609149,4407.78925386884,0.0,1.0
2025-08-21,56.1553,56.49,55.39,55.39,3610,55.979624702661,56.3132776328026,55.2167188543271,55.2167188543271,3621.32890452128,0.0,1.0
2025-08-22,56.7525,58.1141,56.738,56.98,8181,56.5749564322115,57.9322968256409,56.560501793768,56.8017447250326,8206.67361991375,0.0,1.0
2025-08-25,54.6491,56.6524,54.5634,56.41,6876,54.4781366734429,56.4751695833703,54.3927047758835,56.2335279034589,6897.57826800232,0.0,1.0
2025-08-26,55.8677,55.8677,55.1,55.1,7712,55.6929244256705,55.6929244256705,54.9276260854562,54.9276260854562,7736.20180378619,0.0,1.0
2025-08-27,55.8206,55.9962,55.47,55.9962,7040,55.6459717725194,55.8210224284288,55.2964685836707,55.8210224284288,7062.09293291685,0.0,1.0
2025-08-28,55.4076,56.26,55.33,56.26,1913,55.2342637947827,56.0839971609395,55.1569065573193,56.0839971609395,1919.00337793607,0.0,1.0
2025-08-29,55.2635,55.32,54.85,55.05,6354,55.0906145948024,55.1469378411513,54.6784081812573,54.8777825046164,6373.94012723774,0.0,1.0
2025-09-02,57.3209,57.65,55.72,55.72,8349,57.1415782591983,57.4696487082859,55.5456864878697,55.5456864878697,8375.20083763109,0.0,1.0
2025-09-03,57.4454,58.42,57.0,57.6518,4676,57.2656887754894,58.2372398532188,56.8216821573685,57.4714430771961,4690.6742264658,0.0,1.0
2025-09-04,57.1447,57.71,56.2048,57.71,4060,56.9659294803189,57.5294610052936,56.0289698476924,57.5294610052936,4072.74109483557,0.0,1.0
2025-09-05,59.25,59.25,57.75,57.75,18657,59.0646432951594,59.0646432951594,57.5693358699655,57.5693358699655,18715.5494104304,0.0,1.0
2025-09-08,58.066,59.27,57.45,59.27,9059,57.884347300873,59.0845807274953,57.2702743849267,59.0845807274953,9087.42896012696,0.0,1.0
2025-09-09,58.6415,58.6415,57.52,58.0,4272,58.4580469163391,58.4580469163391,57.3400553981024,57.8185537741645,4285.40639338363,0.0,1.0
2025-09-10,57.0615,58.4871,56.67,58.185,9993,56.8829897618015,58.3041299387058,56.4927145238259,58.0029750232717,10024.3600395793,0.0,1.0
2025-09-11,59.2691,59.34,57.0701,57.0701,10799,59.0836835430402,59.154361740671,56.8915628577059,56.8915628577059,10832.8894293422,0.0,1.0
2025-09-12,57.1988,59.1,57.1988,58.5122,6244,57.0198602347876,58.91511255264,57.0198602347876,58.3291514162873,6263.59492516091,0.0,1.0
2025-09-15,56.5588,56.5588,55.9,56.4752,4215,56.3818624000382,56.3818624000382,55.725123378893,56.298523932874,4228.22751594382,0.0,1.0
2025-09-16,56.5514,57.175,56.3644,57.175,4833,56.3744855500739,56.9961346903078,56.188070557733,56.9961346903078,4848.16692397545,0.0,1.0
2025-09-17,56.6638,58.4,56.64,56.7,5997,56.4865339198017,58.2173024208828,56.462808375322,56.5226206723297,6015.81978958841,0.0,1.0
2025-09-18,58.8448,58.8448,57.17,57.17,6762,58.6607109160337,58.6607109160337,56.9911503322238,56.9911503322238,6783.22051312269,0.0,1.0
2025-09-19,58.094,59.0,58.05,59.0,8441,57.9122597061433,58.8154253909604,57.8683973550043,58.8154253909604,8467.48955209533,0.0,1.0
2025-09-22,58.6527,59.02,57.66,57.66,3585,58.4692118784472,58.8353628232963,57.4796174244538,57.4796174244538,3596.25044950382,0.0,1.0
2025-09-23,58.0461,58.63,58.0,58.63,3936,57.8645095556988,58.4465828927459,57.8185537741645,58.4465828927459,3948.35195794897,0.0,1.0
2025-09-24,57.5301,57.7,57.5301,57.56,1397,57.5301,57.7,57.5301,57.56,1397,0.180541,1.0
2025-09-25,55.4592,56.66,55.34,56.52,11800,55.4592,56.66,55.34,56.52,11800,0.0,1.0
2025-09-26,57.0593,57.0593,55.7285,56.92,5127,57.0593,57.0593,55.7285,56.92,5127,0.0,1.0
2025-09-29,58.3538,58.39,57.37,57.47,9303,58.3538,58.39,57.37,57.47,9303,0.0,1.0
2025-09-30,59.5682,59.93,58.21,58.21,8350,59.5682,59.93,58.21,58.21,8350,0.0,1.0
2025-10-01,62.6395,63.4192,59.7,59.7,23343,62.6395,63.4192,59.7,59.7,23343,0.0,1.0
2025-10-02,63.3888,63.3888,62.04,63.025,10992,63.3888,63.3888,62.04,63.025,10992,0.0,1.0
2025-10-03,64.3316,64.71,63.586,63.9491,11474,64.3316,64.71,63.586,63.9491,11474,0.0,1.0
2025-10-06,63.9878,65.5,63.9,65.5,67994,63.9878,65.5,63.9,65.5,67994,0.0,1.0
2025-10-07,64.4347,64.4679,63.47,63.985,23334,64.4347,64.4679,63.47,63.985,23334,0.0,1.0
2025-10-08,65.5747,66.4402,64.1601,64.1601,22575,65.5747,66.4402,64.1601,64.1601,22575,0.0,1.0
2025-10-09,65.6366,66.2,65.59,66.12,8929,65.6366,66.2,65.59,66.12,8929,0.0,1.0
2025-10-10,63.8319,65.3921,63.56,65.3921,17865,63.8319,65.3921,63.56,65.3921,17865,0.0,1.0
2025-10-13,64.3777,65.0,63.01,63.375,12353,64.3777,65.0,63.01,63.375,12353,0.0,1.0
2025-10-14,64.6563,65.34,62.72,62.98,16794,64.6563,65.34,62.72,62.98,16794,0.0,1.0
2025-10-15,66.6758,66.9867,65.01,65.2631,14520,66.6758,66.9867,65.01,65.2631,14520,0.0,1.0
2025-10-16,66.2134,69.01,65.566,67.57,25592,66.2134,69.01,65.566,67.57,25592,0.0,1.0
2025-10-17,67.0152,67.37,65.4766,65.83,12679,67.0152,67.37,65.4766,65.83,12679,0.0,1.0
2025-10-20,68.8122,69.2299,67.3097,68.44,19552,68.8122,69.2299,67.3097,68.44,19552,0.0,1.0
2025-10-21,68.0248,69.23,67.62,69.23,8338,68.0248,69.23,67.62,69.23,8338,0.0,1.0
2025-10-22,66.1107,67.35,65.69,67.35,12833,66.1107,67.35,65.69,67.35,12833,0.0,1.0
2025-10-23,66.2085,66.2085,65.75,65.75,4016,66.2085,66.2085,65.75,65.75,4016,0.0,1.0
2025-10-24,66.9805,67.42,66.89,66.99,10887,66.9805,67.42,66.89,66.99,10887,0.0,1.0
2025-10-27,69.085,69.188,67.8687,68.71,12360,69.085,69.188,67.8687,68.71,12360,0.0,1.0
2025-10-28,69.4001,69.48,68.43,68.95,8753,69.4001,69.48,68.43,68.95,8753,0.0,1.0
2025-10-29,68.8534,70.14,68.17,69.75,14775,68.8534,70.14,68.17,69.75,14775,0.0,1.0
2025-10-30,69.8354,70.71,69.77,70.27,9992,69.8354,70.71,69.77,70.27,9992,0.0,1.0
2025-10-31,71.5172,71.5172,70.05,70.17,5925,71.5172,71.5172,70.05,70.17,5925,0.0,1.0
2025-11-03,69.6521,71.36,67.51,71.36,9224,69.6521,71.36,67.51,71.36,9224,0.0,1.0
2025-11-04,68.2901,69.43,68.0215,68.0215,4141,68.2901,69.43,68.0215,68.0215,4141,0.0,1.0
2025-11-05,70.1929,70.7699,69.4443,69.451,4190,70.1929,70.7699,69.4443,69.451,4190,0.0,1.0
2025-11-06,70.2476,70.75,70.0,70.39,9383,70.2476,70.75,70.0,70.39,9383,0.0,1.0
2025-11-07,69.528,70.4,67.5,70.4,57977,69.528,70.4,67.5,70.4,57977,0.0,1.0
2025-11-10,71.45,71.696,70.26,71.34,29877,71.45,71.696,70.26,71.34,29877,0.0,1.0
2025-11-11,75.4043,75.64,71.56,71.86,30293,75.4043,75.64,71.56,71.86,30293,0.0,1.0
2025-11-12,76.07,76.88,75.501,75.95,38305,76.07,76.88,75.501,75.95,38305,0.0,1.0
2025-11-13,74.4734,76.885,74.4734,76.0,18063,74.4734,76.885,74.4734,76.0,18063,0.0,1.0
2025-11-14,75.48,77.09,73.12,73.95,17688,75.48,77.09,73.12,73.95,17688,0.0,1.0
2025-11-17,76.7328,78.38,75.97,75.97,35778,76.7328,78.38,75.97,75.97,35778,0.0,1.0
2025-11-18,77.9075,78.235,76.1194,77.2489,21425,77.9075,78.235,76.1194,77.2489,21425,0.0,1.0
2025-11-19,76.3916,78.27,75.83,78.27,11656,76.3916,78.27,75.83,78.27,11656,0.0,1.0
2025-11-20,74.975,79.369,74.975,78.19,33107,74.975,79.369,74.975,78.19,33107,0.0,1.0
2025-11-21,77.6094,78.75,75.2392,75.2392,20200,77.6094,78.75,75.2392,75.2392,20200,0.0,1.0
2025-11-24,79.96,80.339,78.96,78.96,31320,79.96,80.339,78.96,78.96,31320,0.0,1.0
2025-11-25,82.11,82.11,80.3538,81.26,35560,82.11,82.11,80.3538,81.26,35560,0.0,1.0
2025-11-26,83.58,83.99,81.74,83.32,23855,83.58,83.99,81.74,83.32,23855,0.0,1.0