date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-06-04,58.03,58.03,56.93,56.93,2000,52.9145578341058,52.9145578341058,51.9115246854324,51.9115246854324,2193.34725169326,0.0,1.0
2009-06-05,58.01,60.17,56.97,60.17,83800,52.8963208677662,54.865913232434,51.9479986181114,54.865913232434,91901.2498459477,0.0,1.0
2009-06-08,56.5,57.21,54.84,55.6,17400,51.5194299091328,52.1668422141856,50.005761702953,50.6987664238546,19082.1210897314,0.0,1.0
2009-06-09,56.65,57.12,56.11,57.12,6000,51.6562071566792,52.0847758656578,51.1638090655122,52.0847758656578,6580.04175507978,0.0,1.0
2009-06-10,57.97,59.27,56.55,59.27,32400,52.8598469350872,54.0452497471558,51.5650223249816,54.0452497471558,35532.2254774308,0.0,1.0
2009-06-11,60.31,61.44,58.56,58.56,24500,54.9935719968106,56.0239605949932,53.3978374421029,53.3978374421029,26868.5038332424,0.0,1.0
2009-06-12,58.65,58.92,57.0,58.84,11700,53.4799037906308,53.7261028362142,51.9753540676207,53.6531549708562,12831.0814224056,0.0,1.0
2009-06-15,54.4,56.24,53.19,56.24,37200,49.6045484434836,51.2823493467191,48.5012119799429,51.2823493467191,40796.2588814947,0.0,1.0
2009-06-16,52.69,55.406,52.5,55.0,12300,48.045287821455,50.5218678503613,47.8720366412296,50.1516574336691,13489.0855979136,0.0,1.0
2009-06-17,51.53,52.35,50.33,51.74,14900,46.9875437737631,47.7352593936832,45.8933257933921,47.179031920328,16340.4370251148,0.0,1.0
2009-06-18,51.25,51.88,50.91,50.91,7900,46.7322262450098,47.3066906847046,46.4221978172381,46.4221978172381,8663.72164418839,0.0,1.0
2009-06-19,51.79,52.66,51.656,52.6,16500,47.2246243361768,48.0179323719457,47.102436661702,47.9632214729272,18095.1148264694,0.0,1.0
2009-06-22,47.88,50.48,47.88,50.45,27200,43.6592974168014,46.0301030409384,43.6592974168014,46.0027475914292,29829.5226230283,0.0,1.0
2009-06-23,48.59,48.7792,47.2054,48.58,15700,44.3067097218542,44.479231423426,43.0441645421695,44.2975912386844,17217.7759257921,0.0,1.0
2009-06-24,50.78,51.93,50.21,51.35,20700,46.3036575360312,47.3522831005534,45.783903995355,46.8234110767074,22701.1440550253,0.0,1.0
2009-06-25,53.63,53.63,50.28,50.29,12900,48.9024252394122,48.9024252394122,45.8477333775433,45.856851860713,14147.0897734215,0.0,1.0
2009-06-26,54.45,54.72,53.62,53.99,14900,49.6501408593324,49.8963399049159,48.8933067562425,49.2306906335235,16340.4370251148,0.0,1.0
2009-06-29,55.1499,55.3893,54.15,55.2,16900,50.2883434963838,50.5066399834678,49.3765863642396,50.3340270970642,18533.784276808,0.0,1.0
2009-06-30,54.11,55.22,53.16,55.1499,29500,49.3401124315606,50.3522640634038,48.4738565304336,50.2883434963838,32351.8719624756,0.0,1.0
2009-07-01,55.91,57.1099,55.78,56.28,20800,50.9814394021171,52.0755661976563,50.8628991209102,51.3188232793981,22810.8114176099,0.0,1.0
2009-07-02,53.05,53.96,52.76,53.95,25900,48.3735532155663,49.2033351840142,48.1091172036433,49.1942167008445,28403.8469094277,0.0,1.0
2009-07-06,52.66,52.73,51.06,51.25,11600,48.0179323719457,48.081761754134,46.5589750647844,46.7322262450098,12721.4140598209,0.0,1.0
2009-07-07,50.14,52.36,50.09,52.36,26000,45.7200746131667,47.744377876853,45.6744821973179,47.744377876853,28513.5142720124,0.0,1.0
2009-07-08,49.01,50.66,47.33,50.53,24600,44.689686014984,46.1942357379941,43.1577808424647,46.0756954567872,26978.1711958271,0.0,1.0
2009-07-09,50.67,51.38,50.03,50.99,24400,46.2033542211639,46.8507665262167,45.6197712982993,46.4951456825961,26758.8364706578,0.0,1.0
2009-07-10,49.57,49.91,48.49,49.38,21300,45.2003210724905,45.5103495002622,44.2155248901566,45.0270698922651,23359.1482305332,0.0,1.0
2009-07-13,50.33,50.69,47.6401,48.88,53000,45.8933257933921,46.2215911875034,43.4405450055589,44.5711457337772,58123.7021698714,0.0,1.0
2009-07-14,51.24,51.53,50.7,51.23,13400,46.7231077618401,46.9875437737631,46.2307096706731,46.7139892786703,14695.4265863448,0.0,1.0
2009-07-15,56.85,56.88,54.29,54.37,36900,51.8385768200743,51.8659322695836,49.5042451286163,49.5771929939743,40467.2567937407,0.0,1.0
2009-07-16,56.95,57.66,55.45,56.16,18500,51.9297616517719,52.5771739568247,50.5619891763082,51.209401481361,20288.4620781627,0.0,1.0
2009-07-17,58.17,58.44,56.75,57.32,23000,53.0422165984824,53.2884156440658,51.7473919883767,52.2671455290529,25223.4933944725,0.0,1.0
2009-07-20,62.25,62.25,60.59,61.4999,70700,56.7625577317436,56.7625577317436,55.2488895255638,56.0785803091801,77534.8253473568,0.0,1.0
2009-07-21,61.72,63.04,59.97,63.04,52200,56.2792781237465,57.4829179021545,54.6835435690388,57.4829179021545,57246.3632691941,0.0,1.0
2009-07-22,61.71,62.581,60.14,60.21,19600,56.2701596405767,57.0643795246626,54.8385577829247,54.902387165113,21494.803066594,0.0,1.0
2009-07-23,65.19,65.6099,62.46,62.55,21700,59.4433917836525,59.8262768919506,56.9540458783086,57.0361122268364,23797.8176808719,0.0,1.0
2009-07-24,64.32,64.59,62.95,63.92,32100,58.6500837478835,58.896282793467,57.4008515536267,58.2853444210932,35203.2233896769,0.0,1.0
2009-07-27,65.62,65.64,63.9355,65.02,26400,59.8354865599521,59.8537235262916,58.2994780700064,59.2883775697666,28952.183722351,0.0,1.0
2009-07-28,65.28,65.29,63.39,64.52,16000,59.5254581321803,59.5345766153501,57.8020648130961,58.8324534112787,17546.7780135461,0.0,1.0
2009-07-29,62.12,63.5,61.44,63.5,53900,56.6440174505368,57.9023681279634,56.0239605949932,57.9023681279634,59110.7084331334,0.0,1.0
2009-07-30,65.15,66.67,65.05,65.6,50400,59.4069178509735,60.7929272927767,59.3157330192759,59.8172495936126,55272.3507426702,0.0,1.0
2009-07-31,65.65,66.7,64.94,66.1,31900,59.8628420094614,60.820282742286,59.2154297044085,60.2731737521005,34983.8886645075,0.0,1.0
2009-08-03,70.6,70.99,68.79,69.52,91500,64.3764911784916,64.7321120221121,62.7260457247654,63.3916949961577,100345.636764967,0.0,1.0
2009-08-04,69.36,70.16,68.03,68.62,35600,63.2457992654416,63.9752779190222,62.0330410038638,62.5710315108795,39041.58108014,0.0,1.0
2009-08-05,68.27,68.78,66.27,68.3,28400,62.251884599938,62.7169272415956,60.4281879659864,62.2792400494472,31145.5309740443,0.0,1.0
2009-08-06,66.99,69.05,65.929,69.05,34400,61.0847187542089,62.9631262871791,60.1172476898976,62.9631262871791,37725.5727291241,0.0,1.0
2009-08-07,68.46,69.2,67.32,68.42,27400,62.4251357801634,63.0999035347255,61.3856286988109,62.3886618474843,30048.8573481977,0.0,1.0
2009-08-10,67.06,67.4619,65.92,67.225,33700,61.1485481363972,61.5150199749898,60.1090410550448,61.2990031086982,36957.9011910315,0.0,1.0
2009-08-11,64.28,65.85,63.69,65.85,25600,58.6136098152045,60.0452116728565,58.0756193081888,60.0452116728565,28074.8448216738,0.0,1.0
2009-08-12,65.65,66.557,63.98,63.98,33200,59.8628420094614,60.6898884329584,58.3400553201118,58.3400553201118,36409.5643781081,0.0,1.0
2009-08-13,67.68,67.96,65.97,67.96,21100,61.7138940929222,61.9692116216755,60.1546334708936,61.9692116216755,23139.8135053639,0.0,1.0
2009-08-14,65.76,67.84,64.8601,67.84,38700,59.9631453243287,61.8597898236384,59.1425730238822,61.8597898236384,42441.2693202646,0.0,1.0
2009-08-17,60.22,61.1,59.75,60.84,33400,54.9115056482828,55.7139321672215,54.4829369393041,55.4768516048078,36628.8991032774,0.0,1.0
2009-08-18,62.9,62.94,61.65,61.75,18000,57.3552591377779,57.3917330704569,56.2154487415582,56.3066335732557,19740.1252652394,0.0,1.0
2009-08-19,63.09,63.25,60.05,60.27,25600,57.5285103180033,57.6744060487194,54.7564914343969,54.9570980641316,28074.8448216738,0.0,1.0
2009-08-20,65.39,65.39,63.46,63.46,17000,59.6257614470477,59.6257614470477,57.8658941952844,57.8658941952844,18643.4516393927,0.0,1.0
2009-08-21,67.22,67.53,66.27,66.41,25000,61.2944438671134,61.5771168453759,60.4281879659864,60.555846730363,27416.8406461658,0.0,1.0
2009-08-24,67.76,69.37,67.23,68.52,97300,61.7868419582803,63.2549177486113,61.3035623502831,62.4798466791819,106706.343794877,0.0,1.0
2009-08-25,67.57,69.49,67.415,68.68,31800,61.6135907780549,63.3643395466484,61.4722542889237,62.625742409898,34874.2213019229,0.0,1.0
2009-08-26,67.06,67.4719,66.2,66.96,39400,61.1485481363972,61.5241384581596,60.3643585837981,61.0573633046997,43208.9408583573,0.0,1.0
2009-08-27,66.9,67.19,64.59,66.04,16000,61.0026524056811,61.2670884176041,58.896282793467,60.2184628530819,17546.7780135461,0.0,1.0
2009-08-28,66.218,67.45,65.51,67.36,10900,60.3807718535036,61.5041689800178,59.7351832450848,61.42210263149,11953.7425217283,0.0,1.0
2009-08-31,63.94,64.1,63.34,64.09,10300,58.3035813874327,58.4494771181489,57.7564723972473,58.4403586349791,11295.7383462203,0.0,1.0
2009-09-01,61.34,65.5,61.21,64.06,103200,55.9327757632957,59.726064761915,55.8142354820888,58.4130031854698,113176.718187372,0.0,1.0
2009-09-02,62.57,62.94,61.29,61.29,13300,57.0543491931759,57.3917330704569,55.8871833474469,55.8871833474469,14585.7592237602,0.0,1.0
2009-09-03,65.1,65.1,63.21,64.27,12600,59.3613254351247,59.3613254351247,57.6379321160404,58.6044913320348,13818.0876856675,0.0,1.0
2009-09-04,67.82,67.8792,65.3,66.27,26900,61.8415528572988,61.8955342776638,59.5436950985198,60.4281879659864,29500.5205352744,0.0,1.0
2009-09-08,70.52,70.8,69.9801,70.15,18000,64.3035433131335,64.5588608418867,63.8112364067983,63.9661594358525,19740.1252652394,0.0,1.0
2009-09-09,71.16,72.2299,70.56,71.18,11500,64.887126235998,65.8627127503304,64.3400172458125,64.9053632023376,12611.7466972363,0.0,1.0
2009-09-10,73.02,73.12,70.46,71.05,17000,66.583164105573,66.6743489372706,64.248832414115,64.7868229211307,18643.4516393927,0.0,1.0
2009-09-11,73.7,74.28,72.33,73.8,13600,67.2032209611166,67.7320929849625,65.9539887668597,67.2944057928141,14914.7613115142,0.0,1.0
2009-09-14,72.85,72.97,71.0,71.0,22100,66.4281498916871,66.5375716897242,64.7412305052819,64.7412305052819,24236.4871312105,0.0,1.0
2009-09-15,74.56,74.68,72.78,73.07,20500,67.9874105137158,68.0968323117529,66.3643205094988,66.6287565214218,22481.8093298559,0.0,1.0
2009-09-16,78.09,78.53,76.04,76.82,53900,71.2062350726403,71.6074483321097,69.3369460228399,70.0481877100811,59110.7084331334,0.0,1.0
2009-09-17,77.34,79.4,76.84,77.9,42600,70.5223488349085,72.4007563678786,70.0664246764206,71.0329838924149,46718.2964610665,0.0,1.0
2009-09-18,77.68,78.2,77.21,77.95,22500,70.8323772626803,71.3065383875077,70.4038085537016,71.0785763082637,24675.1565815492,0.0,1.0
2009-09-21,75.86,76.524,74.39,75.7,57100,69.1728133257843,69.7782806082562,67.8323962998299,69.0269175950682,62620.0640358426,0.0,1.0
2009-09-22,78.5,78.82,77.72,78.32,21400,71.5800928826004,71.8718843440327,70.8688511953593,71.4159601855448,23468.8155931179,0.0,1.0
2009-09-23,76.82,79.52,76.69,78.45,31000,70.0481877100811,72.5101781659157,69.9296474288742,71.5345004667516,33996.8824012455,0.0,1.0
2009-09-24,73.55,77.29,72.63,77.05,63200,67.0664437135702,70.4767564190597,66.2275432619524,70.2579128229855,69309.7731535071,0.0,1.0
2009-09-25,74.23,74.73,73.2,73.4,54900,67.6865005691137,68.1424247276017,66.7472968026287,66.9296664660238,60207.3820589801,0.0,1.0
2009-09-28,75.85,76.79,74.04,74.07,39700,69.1636948426145,70.0208322605718,67.5132493888883,67.5406048383976,43537.9429461113,0.0,1.0
2009-09-29,76.25,77.07,75.51,76.8,44400,69.5284341694049,70.276149789325,68.8536664148428,70.0299507437416,48692.3089875904,0.0,1.0
2009-09-30,77.38,78.8,75.25,77.52,87700,70.5588227675875,71.8536473776932,68.6165858524291,70.6864815319641,96178.2769867495,0.0,1.0
2009-10-01,73.14,77.23,72.9345,77.19,81200,66.6925859036101,70.4220455200412,66.5052010744716,70.3855715873621,89049.8984187465,0.0,1.0
2009-10-02,72.79,73.29,70.99,71.12,78700,66.3734389926686,66.8293631511565,64.7321120221121,64.850652303319,86308.2143541298,0.0,1.0
2009-10-05,76.35,76.82,73.58,74.08,71600,69.6196190011024,70.0481877100811,67.0937991630795,67.5497233215674,78521.8316106188,0.0,1.0
2009-10-06,79.06,80.54,77.94,78.12,53600,72.0907279401069,73.4402634492311,71.069457825094,71.2335905221496,58781.7063453794,0.0,1.0
2009-10-07,79.01,79.02,77.65,78.75,29200,72.0451355242581,72.0542540074278,70.805021813171,71.8080549618444,32022.8698747216,0.0,1.0
2009-10-08,80.99,81.46,79.5,80.41,56700,73.8505951918702,74.2791639008488,72.4919411995762,73.3217231680242,62181.3945855039,0.0,1.0
2009-10-09,81.53,81.5597,80.4613,80.93,32200,74.3429932830371,74.3700751780513,73.368500986685,73.7958842928516,35312.8907522615,0.0,1.0
2009-10-12,82.35,83.23,81.59,82.27,43400,75.0907089029572,75.8931354218959,74.3977041820556,75.0177610375992,47595.6353617438,0.0,1.0
2009-10-13,82.42,82.89,80.84,81.94,66300,75.1545382851455,75.5831069941242,73.7138179443238,74.7168510929972,72709.4613936317,0.0,1.0
2009-10-14,88.77,88.77,85.58,86.16,69500,80.9447750979419,80.9447750979419,78.0359789667891,78.5648509906351,76218.8169963408,0.0,1.0
2009-10-15,87.05,87.224,85.66,86.44,31800,79.3763959927435,79.5350575998973,78.1089268321471,78.8201685193883,34874.2213019229,0.0,1.0
2009-10-16,84.15,85.28,83.11,84.3,90000,76.7320358735137,77.7624244716963,75.7837136238589,76.8688131210601,98700.6263261968,0.0,1.0
2009-10-19,87.9,88.12,85.4799,86.22,53100,80.151467062173,80.3520736919076,77.9447029502598,78.6195618896536,58233.3695324561,0.0,1.0
2009-10-20,85.48,87.01,83.818,87.01,52300,77.9447941350915,79.3399220600645,76.4293022322777,79.3399220600645,57356.0306317788,0.0,1.0
2009-10-21,84.648,87.773,84.648,84.69,49700,77.1861363353676,80.035662325917,77.1861363353676,77.2244339646806,54504.6792045776,0.0,1.0
2009-10-22,85.78,86.25,82.86,84.31,52500,78.2183486301843,78.6469173391629,75.5557515446149,76.8779316042298,57575.3653569481,0.0,1.0
2009-10-23,84.25,87.0,83.631,86.75,67200,76.8232207052113,79.3308035768947,76.2587865970033,79.1028414976508,73696.4676568936,0.0,1.0
2009-10-26,82.2399,86.9699,81.87,86.08,39000,74.9903144032582,79.3033569425537,74.6530217108089,78.491903125277,42770.2714080186,0.0,1.0
2009-10-27,79.26,82.32,78.77,82.31,38700,72.273097603502,75.063353453448,71.8262919281839,75.0542349702782,42441.2693202646,0.0,1.0
2009-10-28,72.12,77.5,71.62,77.5,89300,65.7625006202948,70.6682445656246,65.3065764618069,70.6682445656246,97932.9547881041,0.0,1.0
2009-10-29,78.52,78.89,74.56,74.56,52000,71.5983298489399,71.935713726221,67.9874105137158,67.9874105137158,57027.0285440248,0.0,1.0
2009-10-30,71.335,77.18,70.1,77.18,138900,65.0466996914688,70.3764531041924,63.9205670200037,70.3764531041924,152327.966630097,0.0,1.0
2009-11-02,73.21,75.4,71.0,73.0,76000,66.7564152857984,68.7533630999754,64.7412305052819,66.5649271392335,83347.195564344,0.0,1.0
2009-11-03,73.97,74.37,70.75,70.9,46700,67.4494200067,67.8141593334904,64.513268426038,64.6500456735843,51214.6583270377,0.0,1.0
2009-11-04,76.46,78.53,75.01,77.41,80000,69.7199223159698,71.6074483321097,68.3977422563549,70.5861782170968,87733.8900677304,0.0,1.0
2009-11-05,79.8,79.8,77.12,77.82,53800,72.765495694669,72.765495694669,70.3217422051738,70.9600360270569,59001.0410705487,0.0,1.0
2009-11-06,79.72,80.28,77.83,78.4,32200,72.6925478293109,73.2031828868173,70.9691545102266,71.4889080509028,35312.8907522615,0.0,1.0
2009-11-09,85.39,85.52,82.66,82.66,69300,77.8627277865637,77.9812680677705,75.3733818812197,75.3733818812197,75999.4822711715,0.0,1.0
2009-11-10,84.71,85.298,83.35,83.55,24300,77.2426709310201,77.7788377414019,76.002557219933,76.1849268833282,26649.1691080731,0.0,1.0
2009-11-11,85.94,87.55,84.96,87.04,68800,78.3642443609004,79.8323201512314,77.4706330102641,79.3672775095738,75451.1454582482,0.0,1.0
2009-11-12,82.35,85.4,81.99,84.72,41400,75.0907089029572,77.8718462697335,74.7624435088459,77.2517894141899,45402.2881100505,0.0,1.0
2009-11-13,85.29,85.5455,82.63,83.25,37300,77.7715429548661,78.0045201998534,75.3460264317105,75.9113723882355,40905.9262440793,0.0,1.0
2009-11-16,89.39,90.0,87.5601,87.98,85700,81.5101210544669,82.0663485278221,79.8415298192329,80.224414927531,93984.9297350563,0.0,1.0
2009-11-17,88.83,88.83,86.48,88.39,40200,80.9994859969604,80.9994859969604,78.8566424520673,80.5982727374911,44086.2797590346,0.0,1.0
2009-11-18,87.56,88.88,87.04,88.74,23700,79.8414386344012,81.0450784128092,79.3672775095738,80.9174196484326,25991.1649325651,0.0,1.0
2009-11-19,84.39,85.54,82.8,85.5,73600,76.9508794695879,77.9995050341101,75.5010406455963,77.963031101431,80715.178862312,0.0,1.0
2009-11-20,83.6,84.15,82.52,83.49,45900,76.230519299177,76.7320358735137,75.2457231168431,76.1302159843097,50337.3194263603,0.0,1.0
2009-11-23,87.0,88.508,86.34,87.46,63900,79.3308035768947,80.7058708388942,78.7289836876907,79.7502538027036,70077.4446915997,0.0,1.0
2009-11-24,85.9,86.23,84.03,85.72,60100,78.3277704282213,78.6286803728234,76.6226140754766,78.1636377311657,65910.0849133826,0.0,1.0
2009-11-25,87.94,88.3,86.28,87.0,68700,80.187940994852,80.5162063889633,78.6742727886721,79.3308035768947,75341.4780956635,0.0,1.0
2009-11-27,81.0,83.65,78.03,79.46,73900,73.8597136750399,76.2761117150258,71.1515241736218,72.4554672668972,81044.180950066,0.0,1.0
2009-11-30,83.04,83.85,81.37,83.85,63400,75.7198842416706,76.4584813784209,74.197097552321,76.4584813784209,69529.1078786764,0.0,1.0
2009-12-01,87.65,88.32,86.34,86.34,57100,79.923504982929,80.5344433553028,78.7289836876907,78.7289836876907,62620.0640358426,0.0,1.0
2009-12-02,88.38,89.58,87.83,87.87,45100,80.5891542543213,81.6833722346923,80.0876376799846,80.1241116126637,49459.9805256831,0.0,1.0
2009-12-03,86.848,90.21,86.58,89.76,45100,79.1922026327144,82.257836674387,78.9478272837649,81.8475049317479,49459.980525683,0.0,1.0
2009-12-04,88.31,91.22,85.88,90.2,57500,80.525324872133,83.1788034745326,78.3095334618818,82.2487181912173,63058.7334861813,0.0,1.0
2009-12-07,86.6,88.33,86.6,87.31,26800,78.9660642501044,80.5435618384725,78.9660642501044,79.6134765551572,29390.8531726897,0.0,1.0
2009-12-08,83.54,85.0,82.85,85.0,57100,76.1758084001585,77.5071069429431,75.5466330614451,77.5071069429431,62620.0640358426,0.0,1.0
2009-12-09,84.21,84.23,82.55,83.72,7400,76.7867467725322,76.8049837388718,75.2730785663524,76.3399410972141,8115.38483126507,0.0,1.0
2009-12-10,85.17,85.77,84.3,85.28,19600,77.662121156829,78.2092301470145,76.8688131210601,77.7624244716963,21494.803066594,0.0,1.0
2009-12-11,85.6,85.85,84.83,85.59,14900,78.0542159331286,78.2821780123725,77.3520927290572,78.0450974499588,16340.4370251148,0.0,1.0
2009-12-14,87.13,87.31,86.15,86.9,11900,79.4493438581016,79.6134765551572,78.5557325074653,79.2396187451971,13050.4161475749,0.0,1.0
2009-12-15,85.51,86.4801,85.214,85.48,13800,77.9721495846008,78.856733636899,77.7022424827759,77.9447941350915,15134.0960366835,0.0,1.0
2009-12-16,86.29,87.352,85.88,86.4,9000,78.6833912718419,79.6517741844702,78.3095334618818,78.7836945867092,9870.06263261968,0.0,1.0
2009-12-17,81.67,84.0,81.67,84.0,33700,74.4706520474137,76.5952586259673,74.4706520474137,76.5952586259673,36957.9011910315,0.0,1.0
2009-12-18,82.39,82.65,80.78,82.5,16100,75.1271828356363,75.36426339805,73.6591070453052,75.2274861505036,17656.4453761307,0.0,1.0
2009-12-21,81.82,86.0,81.622,86.0,15200,74.6074292949601,78.4189552599189,74.4268833281989,78.4189552599189,16669.4391128688,0.0,1.0
2009-12-22,83.42,83.49,82.32,83.0,21300,76.0663866021214,76.1302159843097,75.063353453448,75.6834103089915,23359.1482305332,0.0,1.0
2009-12-23,85.07,86.22,82.01,86.22,15200,77.5709363251314,78.6195618896536,74.7806804751855,78.6195618896536,16669.4391128688,0.0,1.0
2009-12-24,86.52,86.62,85.89,86.0,5800,78.8931163847463,78.9843012164439,78.3186519450516,78.4189552599189,6360.70702991046,0.0,1.0
2009-12-28,86.94,88.21,86.61,87.0,9100,79.2760926778762,80.4341400404354,78.9751827332742,79.3308035768947,9979.72999520434,0.0,1.0
2009-12-29,86.67,87.94,85.7801,87.94,7500,79.0298936322927,80.187940994852,78.2184398150159,80.187940994852,8225.05219384973,0.0,1.0
2009-12-30,87.06,87.74,86.34,86.34,5400,79.3855144759133,80.0055713314568,78.7289836876907,78.7289836876907,5922.0375795718,0.0,1.0
2009-12-31,87.67,88.7,86.88,87.74,12000,79.9417419492685,80.8809457157536,79.2213817788576,80.0055713314568,13160.0835101596,0.0,1.0
2010-01-04,92.4,92.8,89.64,89.64,31600,84.2547844885641,84.6195238153544,81.7380831337108,81.7380831337108,34654.8865767535,0.0,1.0
2010-01-05,93.89,94.7,93.01,93.54,10500,85.613438480858,86.3520356176084,84.8110119619193,85.2942915699165,11515.0730713896,0.0,1.0
2010-01-06,95.05,96.98,94.63,94.86,8100,86.6711825285499,88.4310497803132,86.2882062354201,86.4979313483245,8883.05636935771,0.0,1.0
2010-01-07,94.01,94.67,93.01,94.65,11300,85.7228602788951,86.3246801680991,84.8110119619193,86.3064432017596,12392.4119720669,0.0,1.0
2010-01-08,95.32,95.32,93.01,94.59,19700,86.9173815741334,86.9173815741334,84.8110119619193,86.2517323027411,21604.4704291786,0.0,1.0
2010-01-11,95.3,100.38,94.05,95.36,57900,86.8991446077939,91.5313340580309,85.7593342115741,86.9538555068124,63497.4029365199,0.0,1.0
2010-01-12,91.87,93.68,90.87,93.6,53000,83.7715048805669,85.4219503342931,82.8596565635911,85.349002468935,58123.7021698714,0.0,1.0
2010-01-13,91.45,92.902,90.32,91.87,32400,83.388528587437,84.7125323436859,82.3581399892544,83.7715048805669,35532.2254774309,0.0,1.0
2010-01-14,92.28,94.39,91.33,94.39,19100,84.145362690527,86.0693626393459,83.2791067893999,86.0693626393459,20946.4662536706,0.0,1.0
2010-01-15,90.11,91.57,89.6,91.57,20200,82.1666518426895,83.4979503854741,81.7016092010318,83.4979503854741,22152.8072421019,0.0,1.0
2010-01-19,93.286,93.48,90.82,90.82,42700,85.0626820974046,85.2395806708979,82.8140641477423,82.8140641477423,46827.9638236511,0.0,1.0
2010-01-20,88.28,92.01,87.58,92.01,63600,80.4979694226238,83.8991636449435,79.8596756007407,83.8991636449435,69748.4426038457,0.0,1.0
2010-01-21,83.94,87.97,82.66,87.8,46300,76.5405477269488,80.2152964443612,75.3733818812197,80.0602822304754,50775.988876699,0.0,1.0
2010-01-22,78.65,82.73,78.65,81.12,36400,71.7168701301468,75.4372112634081,71.7168701301468,73.969135473077,39918.9199808174,0.0,1.0
2010-01-25,80.59,82.49,79.6,79.65,17900,73.4858558650798,75.2183676673339,72.5831260312738,72.6287184471226,19630.4579026547,0.0,1.0
2010-01-26,77.65,79.736,73.12,77.52,31500,70.805021813171,72.7071374023825,66.6743489372706,70.6864815319641,34545.2192141689,0.0,1.0
2010-01-27,77.22,78.0,75.01,78.0,32100,70.4129270368714,71.1241687241125,68.3977422563549,71.1241687241125,35203.2233896768,0.0,1.0
2010-01-28,76.03,78.75,74.986,78.22,10000,69.3278275396702,71.8080549618444,68.3758578967474,71.3247753538472,10966.7362584663,0.0,1.0
2010-01-29,75.34,77.9085,73.55,77.03,30700,68.6986522009569,71.0407346031092,67.0664437135702,70.239675856646,33667.8803134916,0.0,1.0
2010-02-01,78.22,78.23,74.74,75.2,11800,71.3247753538472,71.3338938370169,68.1515432107714,68.5709934365803,12940.7487849902,0.0,1.0
2010-02-02,79.6899,79.69,77.97,79.28,18600,72.6651011949699,72.6651923798016,71.0968132746032,72.2913345698415,20398.1294407473,0.0,1.0
2010-02-03,78.94,80.96,78.45,80.13,9400,71.9813061420698,73.8232397423609,71.5345004667516,73.066405639271,10308.7320829583,0.0,1.0
2010-02-04,71.55,76.74,71.29,76.74,34200,65.2427470796186,69.975239844723,65.0056665172049,69.975239844723,37506.2380039548,0.0,1.0
2010-02-05,69.82,70.55,65.99,70.55,29800,63.6652494912504,64.3308987626428,60.1728704372331,64.3308987626428,32680.8740502296,0.0,1.0
2010-02-08,68.73,71.16,67.97,70.71,25300,62.6713348257468,64.887126235998,61.9783301048452,64.4767944933589,27745.8427339198,0.0,1.0
2010-02-09,72.66,74.15,71.3,71.3,28100,66.2548987114617,67.6135527037557,65.0147850003746,65.0147850003746,30816.5288862903,0.0,1.0
2010-02-10,73.08,75.2,71.4,73.46,10000,66.6378750045916,68.5709934365803,65.1059698320722,66.9843773650424,10966.7362584663,0.0,1.0
2010-02-11,76.55,76.7099,73.52,73.8,10800,69.8019886644976,69.947793210382,67.0390882640609,67.2944057928141,11844.0751591436,0.0,1.0
2010-02-12,74.9,75.55,72.86,75.55,12900,68.2974389414875,68.8901403475218,66.4372683748569,68.8901403475218,14147.0897734215,0.0,1.0
2010-02-16,78.53,78.65,76.6,77.39,12800,71.6074483321097,71.7168701301468,69.8475810803464,70.5679412507573,14037.4224108369,0.0,1.0
2010-02-17,78.91,80.0,78.12,79.33,14100,71.9539506925605,72.9478653580641,71.2335905221496,72.3369269856903,15463.0981244375,0.0,1.0
2010-02-18,79.58,80.0,78.076,79.19,9600,72.5648890649343,72.9478653580641,71.1934691962027,72.2092682213137,10528.0668081277,0.0,1.0
2010-02-19,78.49,78.92,77.5,77.76,9700,71.5709743994307,71.9630691757303,70.6682445656246,70.9053251280383,10637.7341707123,0.0,1.0
2010-02-22,78.27,80.58,78.17,79.42,11200,71.370367769696,73.4767373819101,71.2791829379984,72.4189933342181,12282.7446094823,0.0,1.0
2010-02-23,75.04,77.47,74.99,77.47,10300,68.4250977058641,70.6408891161153,68.3795052900153,70.6408891161153,11295.7383462203,0.0,1.0
2010-02-24,76.13,77.18,74.93,77.18,11500,69.4190123713678,70.3764531041924,68.3247943909968,70.3764531041924,12611.7466972362,0.0,1.0
2010-02-25,75.09,75.18,71.96,73.17,7700,68.4706901217129,68.5527564702408,65.6166048895787,66.7199413531194,8444.38691901906,0.0,1.0
2010-02-26,76.56,76.65,74.78,74.87,7700,69.8111071476674,69.8931734961952,68.1880171434504,68.2700834919783,8444.38691901905,0.0,1.0
2010-03-01,79.13,80.04,77.69,80.04,11500,72.1545573222952,72.9843392907432,70.84149574585,72.9843392907432,12611.7466972362,0.0,1.0
2010-03-02,80.61,81.3301,79.97,79.97,16500,73.5040928314194,74.1607148044736,72.9205099085548,72.9205099085548,18095.1148264694,0.0,1.0
2010-03-03,81.12,82.792,80.45,81.46,27700,73.969135473077,75.4937458590606,73.3581971007032,74.2791639008488,30377.8594359517,0.0,1.0
2010-03-04,80.35,80.68,78.69,80.62,5200,73.2670122690056,73.5679222136077,71.7533440628258,73.5132113145891,5702.70285440248,0.0,1.0
2010-03-05,84.21,84.21,81.9,81.97,29000,76.7867467725322,76.7867467725322,74.6803771603181,74.7442065425064,31803.5351495523,0.0,1.0
2010-03-08,84.42,85.77,84.26,85.04,16900,76.9782349190972,78.2092301470145,76.832339188381,77.5435808756222,18533.784276808,0.0,1.0
2010-03-09,85.71,86.21,83.9,83.9,15000,78.1545192479959,78.6104434064838,76.5040737942697,76.5040737942697,16450.1043876995,0.0,1.0
2010-03-10,86.49,87.1701,85.17,85.17,14700,78.8657609352371,79.4859089756123,77.662121156829,77.662121156829,16121.1022999455,0.0,1.0
2010-03-11,87.39,89.33,82.55,89.24,14000,79.6864244205153,81.4554101554483,75.2730785663524,81.3733438069205,15353.4307618528,0.0,1.0
2010-03-12,86.24,89.0,85.2,88.82,17100,78.6377988559931,81.1545002108463,77.6894766063383,80.9903675137907,18753.1190019774,0.0,1.0
2010-03-15,84.72,85.321,83.51,84.8,11500,77.2517894141899,77.7998102526924,76.1484529506492,77.324737279548,12611.7466972363,0.0,1.0
2010-03-16,87.02,87.02,84.18,85.05,17300,79.3490405432342,79.3490405432342,76.759391323023,77.5526993587919,18972.4537271467,0.0,1.0
2010-03-17,88.63,89.46,88.1001,88.23,31500,80.8171163335653,81.5739504366552,80.3339279103998,80.452377006775,34545.2192141689,0.0,1.0
2010-03-18,87.17,88.17,85.8,87.98,76500,79.4858177907806,80.3976661077564,78.2365855965238,80.224414927531,83895.5323772673,0.0,1.0
2010-03-19,85.24,88.848,84.26,88.848,19900,77.7259505390173,81.015899266666,76.832339188381,81.015899266666,21823.805154348,0.0,1.0
2010-03-22,85.62,85.84,82.388,82.94,16800,78.0724528994681,78.2730595292028,75.1253591390023,75.628699409973,18424.1169142234,0.0,1.0
2010-03-23,86.89,86.94,84.41,85.89,14000,79.2305002620274,79.2760926778762,76.9691164359274,78.3186519450516,15353.4307618528,0.0,1.0
2010-03-24,84.65,86.05,84.44,86.05,30300,77.1879600320016,78.4645476757677,76.9964718854367,78.4645476757677,33229.2108631529,0.0,1.0
2010-03-25,83.96,86.75,83.89,86.6,20800,76.5587846932883,79.1028414976508,76.4949553111,78.9660642501044,22810.8114176099,0.0,1.0
2010-03-26,84.93,85.86,83.24,85.0,11500,77.4432775607548,78.2912964955423,75.9022539050657,77.5071069429431,12611.7466972363,0.0,1.0
2010-03-29,88.0,88.0,86.52,87.238,15200,80.2426518938705,80.2426518938705,78.8931163847463,79.547823476335,16669.4391128688,0.0,1.0
2010-03-30,88.65,89.17,87.7,87.9,22800,80.8353532999048,81.3095144247322,79.9690973987778,80.151467062173,25004.1586693032,0.0,1.0
2010-03-31,88.94,89.5399,88.0206,88.12,8800,81.0997893118278,81.6468071171816,80.2614359692002,80.3520736919076,9650.72790745035,0.0,1.0
2010-04-01,93.56,93.59,89.94,89.94,31500,85.312528536256,85.3398839857653,82.0116376288036,82.0116376288036,34545.2192141689,0.0,1.0
2010-04-05,95.5,96.95,94.35,96.95,18300,87.081514271189,88.4036943308039,86.0328887066669,88.4036943308039,20069.1273529933,0.0,1.0
2010-04-06,95.9,96.2,94.3,96.2,19000,87.4462535979794,87.7198080930721,85.9872962908181,87.7198080930721,20836.798891086,0.0,1.0
2010-04-07,94.31,95.65,93.33,95.65,13700,85.9964147739878,87.2182915187354,85.1028034233515,87.2182915187354,15024.4286740988,0.0,1.0
2010-04-08,94.79,94.89,92.19,92.2,14500,86.4341019661362,86.5252867978338,84.0632963419991,84.0724148251689,15901.7675747761,0.0,1.0
2010-04-09,95.9099,95.93,94.65,95.5,6000,87.4552808963174,87.4736090474886,86.3064432017596,87.081514271189,6580.04175507978,0.0,1.0
2010-04-12,94.61,95.46,94.61,95.38,9500,86.2699692690806,87.04504033851,86.2699692690806,86.9720924731519,10418.399445543,0.0,1.0
2010-04-13,94.33,94.33,92.5401,93.66,6100,86.0146517403274,86.0146517403274,84.3825344377723,85.4037133679536,6689.70911766444,0.0,1.0
2010-04-14,96.85,97.04,95.37,95.82,20700,88.3125094991064,88.4857606793318,86.9629739899822,87.3733057326213,22701.1440550252,0.0,1.0
2010-04-15,95.87,97.0,95.79,96.4799,7000,87.4188981484701,88.4492867466527,87.345950283112,87.9750344369936,7676.71538092641,0.0,1.0
2010-04-16,90.56,94.3,89.74,94.3,97300,82.5769835853286,85.9872962908181,81.8292679654084,85.9872962908181,106706.343794877,0.0,1.0
2010-04-19,89.76,90.056,87.04,88.01,35600,81.8475049317479,82.1174120335728,79.3672775095738,80.2517703770403,39041.5810801401,0.0,1.0
2010-04-20,91.72,92.05,90.62,91.46,21800,83.6347276330205,83.9356375776225,82.6316944843471,83.3976470706068,23907.4850434565,0.0,1.0
2010-04-21,91.17,92.238,89.8,91.93,18000,83.1332110586838,84.107065061214,81.883978864427,83.8262157795854,19740.1252652394,0.0,1.0
2010-04-22,91.91,91.92,88.54,89.0,43300,83.8079788132459,83.8170972964157,80.7350499850375,81.1545002108463,47485.9679991591,0.0,1.0
2010-04-23,93.04,93.04,90.6,91.8,61500,84.8383674114286,84.8383674114286,82.6134575180076,83.7076754983786,67445.4279895678,0.0,1.0
2010-04-26,91.21,94.74,88.57,94.74,13600,83.1696849913628,86.3885095502874,80.7624054345467,86.3885095502874,14914.7613115142,0.0,1.0
2010-04-27,86.55,91.0,86.23,90.21,43800,78.9204718342556,82.9781968447979,78.6286803728234,82.257836674387,48034.3048120824,0.0,1.0
2010-04-28,87.76,89.23,85.64,87.55,10600,80.0238082977963,81.3642253237508,78.0906898658076,79.8323201512314,11624.7404339743,0.0,1.0
2010-04-29,90.54,90.669,88.99,90.03,9800,82.5587466189891,82.6763750518789,81.1453817276766,82.0937039773314,10747.401533297,0.0,1.0
2010-04-30,88.81,90.88,88.66,90.88,9000,80.9812490306209,82.8687750467608,80.8444717830746,82.8687750467608,9870.06263261968,0.0,1.0
2010-05-03,89.42,89.95,87.93,89.9,13500,81.5374765039762,82.0207561119733,80.1788225116822,81.9751636961246,14805.0939489295,0.0,1.0
2010-05-04,81.82,84.5399,80.24,84.3,46500,74.6074292949601,77.0875655323026,73.1667089541383,76.8688131210601,50995.3236018683,0.0,1.0
2010-05-05,78.89,81.19,76.9,80.82,29800,71.935713726221,74.0329648552653,70.1211355754391,73.6955809779843,32680.8740502296,0.0,1.0
2010-05-06,72.55,96.0,60.25,77.07,56000,66.1545953965944,87.5374384296769,54.938861097792,70.276149789325,61413.7230474113,0.0,1.0
2010-05-07,73.08,75.85,70.25,73.55,45700,66.6378750045916,69.1636948426145,64.0573442675501,67.0664437135702,50117.984701191,0.0,1.0
2010-05-10,83.18,84.69,81.24,84.64,22700,75.8475430060472,77.2244339646806,74.0785572711141,77.1788415488318,24894.4913067185,0.0,1.0
2010-05-11,80.42,82.4,78.82,80.18,45100,73.3308416511939,75.136301318806,71.8718843440327,73.1119980551198,49459.9805256831,0.0,1.0
2010-05-12,82.24,82.29,81.0,81.0,12200,74.9904055880899,75.0359980039387,73.8597136750399,73.8597136750399,13379.4182353289,0.0,1.0
2010-05-13,80.81,83.32,80.78,82.54,9200,73.6864624948145,75.9752017704238,73.6591070453052,75.2639600831827,10089.397357789,0.0,1.0
2010-05-14,77.48,78.96,75.96,78.96,15600,70.6500075992851,71.9995431084093,69.2639981574819,71.9995431084093,17108.1085632074,0.0,1.0
2010-05-17,76.39,77.7,73.12,77.5,30000,69.6560929337815,70.8506142290198,66.6743489372706,70.6682445656246,32900.2087753989,0.0,1.0
2010-05-18,73.43,78.8,72.808,78.8,31000,66.9570219155331,71.8536473776932,66.3898522623742,71.8536473776932,33996.8824012456,0.0,1.0
2010-05-19,71.68,72.29,69.41,71.03,32500,65.3612873608255,65.9175148341807,63.2913916812904,64.7685859547912,35641.8928400155,0.0,1.0
2010-05-20,64.81,68.01,62.735,66.94,51400,59.0968894232017,62.0148040375243,57.2048041654769,61.0391263383601,56369.0243685168,0.0,1.0
2010-05-21,68.87,68.89,65.0299,65.06,45300,62.7989935901234,62.817230556463,59.2974048681047,59.3248515024456,49679.3152508524,0.0,1.0
2010-05-24,67.25,69.57,67.25,69.57,35700,61.3217993166226,63.4372874120065,61.3217993166226,63.4372874120065,39151.2484427247,0.0,1.0
2010-05-25,66.122,66.23,61.43,61.77,32700,60.2932344150739,60.3917140333073,56.0148421118235,56.3248705395953,35861.2275651849,0.0,1.0
2010-05-26,66.33,69.48,65.938,67.84,24300,60.4828988650049,63.3552210634787,60.1254543247504,61.8597898236384,26649.1691080731,0.0,1.0
2010-05-27,73.65,73.65,70.23,73.39,70400,67.1576285452678,67.1576285452678,64.0391073012105,66.9205479828541,77205.8232596028,0.0,1.0
2010-05-28,71.49,74.49,71.09,74.49,21300,65.1880361806,67.9235811315274,64.8232968538097,67.9235811315274,23359.1482305333,0.0,1.0
2010-06-01,68.969,72.5,64.14,69.75,38100,62.889266573504,66.1090029807456,58.4859510508279,63.6014201090621,41783.2651447567,0.0,1.0
2010-06-02,73.52,73.556,70.11,71.46,20300,67.0390882640609,67.071914803472,63.9296855031734,65.1606807310908,22262.4746046866,0.0,1.0
2010-06-03,72.57,74.4899,71.95,73.8,33900,66.1728323629339,67.9234899466958,65.6074864064089,67.2944057928141,37177.2359162008,0.0,1.0
2010-06-04,68.05,72.56,68.008,71.93,20000,62.0512779702033,66.1637138797642,62.0129803408903,65.5892494400694,21933.4725169326,0.0,1.0
2010-06-07,66.01,69.74,66.0,68.18,12300,60.1911074035727,63.5923016258924,60.1819889204029,62.1698182514101,13489.0855979135,0.0,1.0
2010-06-08,68.61,68.61,65.51,67.645,19900,62.5619130277097,62.5619130277097,59.7351832450848,61.6819794018281,21823.805154348,0.0,1.0
2010-06-09,68.23,71.1899,67.58,70.29,10700,62.2154106672589,64.9143905006756,61.6227092612247,64.0938182002291,11734.407796559,0.0,1.0
2010-06-10,72.92,72.92,68.22,70.26,82700,66.4919792738754,66.4919792738754,62.2062921840892,64.0664627507198,90694.9088575164,0.0,1.0
2010-06-11,73.45,75.99,71.05,73.78,16900,66.9752588818726,69.2913536069912,64.7868229211307,67.2761688264746,18533.7842768081,0.0,1.0
2010-06-14,73.61,76.39,73.28,75.99,53100,67.1211546125887,69.6560929337815,66.8202446679867,69.2913536069912,58233.3695324561,0.0,1.0
2010-06-15,77.88,78.12,74.63,75.29,15600,71.0147469260754,71.2335905221496,68.0512398959041,68.6530597851081,17108.1085632074,0.0,1.0
2010-06-16,78.01,78.2901,76.36,76.88,16000,71.1332872072823,71.3886959208672,69.6287374842722,70.1028986090996,17546.7780135461,0.0,1.0
2010-06-17,77.212,81.0,75.82,81.0,84300,70.4056322503356,73.8597136750399,69.1363393931053,73.8597136750399,92449.5866588709,0.0,1.0
2010-06-18,77.64,78.098,76.8,76.8,10400,70.7959033300012,71.2135298591761,70.0299507437416,70.0299507437416,11405.405708805,0.0,1.0
2010-06-21,79.318,82.1,78.64,78.64,19800,72.3259848058866,74.8627468237133,71.707751646977,71.707751646977,21714.1377917633,0.0,1.0
2010-06-22,76.956,80.49,76.87,80.01,18200,70.2638854294617,73.490567833793,70.1853640127179,73.0523087635952,19933.4151739455,0.10055,1.0
2010-06-23,77.47,78.16,75.0,77.75,18600,70.7331878504652,71.3631852638745,68.4779797184057,70.9888389747472,20371.5122107355,0.0,1.0
2010-06-24,74.68,76.91,74.41,76.91,16800,68.1858070049405,70.2218856019011,67.9392862779542,70.2218856019011,18400.0755451805,0.0,1.0
2010-06-25,78.0,78.0,72.93,73.65,17100,71.2170989071419,71.2170989071419,66.5879874781777,67.2453760834744,18728.648322773,0.0,1.0
2010-06-28,75.61,78.01,75.05,78.01,9200,69.0349339534487,71.2262293044377,68.5236317048846,71.2262293044377,10076.2318461703,0.0,1.0
2010-06-29,69.62,72.68,69.03,72.68,87000,63.565825973272,66.359727545783,63.0271325328206,66.359727545783,95286.1055018275,0.0,1.0
2010-06-30,68.736,71.45,68.09,70.97,27100,62.7586988523244,65.2366886784011,62.1688751870166,64.7984296082033,29681.0742425233,0.0,1.0
2010-07-01,68.93,69.7399,66.6599,68.66,21000,62.9358285598627,63.6752994368485,60.863137069746,62.6893078328764,23000.0944314756,0.0,1.0
2010-07-02,70.74,70.74,68.98,69.35,1600,64.5884304704002,64.5884304704002,62.9814805463416,63.3193052462858,1752.38814716005,0.0,1.0
2010-07-06,72.16,74.24,71.11,72.69,15300,65.884946886402,67.7840695239258,64.9262551703444,66.3688579430788,16757.2116572179,0.0,1.0
2010-07-07,75.44,75.44,72.16,72.16,7000,68.8797171994203,68.8797171994203,65.884946886402,65.884946886402,7666.6981438252,0.0,1.0
2010-07-08,76.13,76.26,74.51,76.19,18000,69.5097146128296,69.6284097776749,68.0305902509121,69.5644969966044,19714.3666555505,0.0,1.0
2010-07-09,77.5,78.149,72.841,76.92,16800,70.7605790423525,71.3531418268491,66.5067269422452,70.2310159991969,18400.0755451805,0.0,1.0
2010-07-12,76.61,78.02,76.1901,76.94,25800,69.9479736830274,71.2353597017335,69.5645883005773,70.2492767937884,28257.2588729557,0.0,1.0
2010-07-13,78.54,78.9499,77.68,77.68,13000,71.7101403611144,72.0843953462687,70.9249261936767,70.9249261936767,14238.1536956754,0.0,1.0
2010-07-14,78.1,78.37,77.18,77.61,28200,71.3084028800998,71.554923607086,70.4684063288873,70.8610134126062,30885.8410936958,0.0,1.0
2010-07-15,77.48,77.905,75.47,77.2,7500,70.7423182477609,71.1303601328319,68.9071083913077,70.4866671234789,8214.31943981271,0.0,1.0
2010-07-16,72.67,75.69,72.32,75.69,21400,66.3505971484872,69.107977131815,66.0310332431346,69.107977131815,23438.1914682656,0.0,1.0
2010-07-19,74.46,74.87,73.18,74.26,24900,67.9849382644331,68.3592845535604,66.8162474105724,67.8023303185174,27271.5405401782,0.0,1.0
2010-07-20,77.89,77.97,74.59,74.59,13800,71.1166645368882,71.1897077152545,68.1036334292784,68.1036334292784,15114.3477692554,0.0,1.0
2010-07-21,76.45,79.1,75.746,79.1,9000,69.8018873262948,72.2214426096785,69.1591073566714,72.2214426096785,9857.18332777526,0.0,1.0
2010-07-22,80.77,81.194,77.2,77.2,28800,73.746218958075,74.1333478034164,70.4866671234789,70.4866671234789,31542.9866488808,0.0,1.0
2010-07-23,81.8,82.13,80.4699,80.54,12300,74.6866498795411,74.9879529903021,73.4722157352284,73.5362198202719,13471.4838812928,0.0,1.0
2010-07-26,83.33,83.44,81.48,83.44,14500,76.0836006657966,76.1840350360502,74.3944771660759,76.1840350360502,15881.0175836379,0.0,1.0
2010-07-27,83.24,84.1,81.86,84.1,17900,76.0014270901345,76.7866412575722,74.7414322633158,76.7866412575722,19604.842396353,0.0,1.0
2010-07-28,81.98,82.6999,81.41,82.595,24400,74.8509970308653,75.508294332189,74.3305643850054,75.4125164645562,26723.9192441907,0.0,1.0
2010-07-29,82.54,83.95,78.9,83.12,15800,75.3622992794294,76.6496852981354,72.0388346637628,75.8918623225851,17304.8329532054,0.0,1.0
2010-07-30,83.05,83.06,78.75,78.75,6700,75.8279495415145,75.8370799388103,71.901878704326,71.901878704326,7338.12536623269,0.0,1.0
2010-08-02,87.25,87.639,85.72,85.72,35100,79.6627164057453,80.0178888605514,78.2657656194898,78.2657656194898,38443.0149783235,0.0,1.0
2010-08-03,86.56,87.28,84.98,87.28,21700,79.0327189923359,79.6901075976326,77.5901162196015,79.6901075976326,23766.7642458581,0.0,1.0
2010-08-04,86.8,88.74,85.6799,86.22,21400,79.2518485274348,81.0231456028176,78.2291527263337,78.7222854842792,23438.1914682656,0.0,1.0
2010-08-05,86.02,86.2,85.06,85.5,7400,78.5396775383634,78.7040246896876,77.6631593979678,78.0648968789825,8104.79518061521,0.0,1.0
2010-08-06,85.87,85.95,83.97,84.24,5500,78.4027215789266,78.4757647572929,76.667946092727,76.9144668197132,6023.83425586265,0.0,1.0
2010-08-09,86.79,87.96,86.36,87.96,8400,79.242718130139,80.3109746137462,78.8501110464202,80.3109746137462,9200.03777259024,0.0,1.0
2010-08-10,84.44,85.128,82.5,84.68,9500,77.097074765629,77.7252460995792,75.3257776902462,77.3162043007279,10404.8046237628,0.0,1.0
2010-08-11,79.03,81.0,78.73,81.0,20500,72.157529828608,73.9562180958781,71.8836179097344,73.9562180958781,22452.4731354881,0.0,1.0
2010-08-12,79.362,79.53,77.5,77.53,12000,72.4606590188281,72.6140496933974,70.7605790423525,70.7879702342399,13142.9111037003,0.0,1.0
2010-08-13,80.18,81.82,79.661,81.82,1100,73.2075255176236,74.7049106741327,72.7336578979722,74.7049106741327,1204.76685117253,0.0,1.0
2010-08-16,80.979,82.5,80.12,82.5,4400,73.937044261557,75.3257776902462,73.1527431338488,75.3257776902462,4819.06740469012,0.0,1.0
2010-08-17,83.35,84.0401,83.034,83.07,6500,76.1018614603882,76.7319501777704,75.8133409058413,75.8462103361061,7119.07684783768,0.0,1.0
2010-08-18,83.15,83.92,82.18,82.24,7800,75.9192535144724,76.622294106248,75.033604976781,75.0883873605558,8542.89221740522,0.0,1.0
2010-08-19,81.75,83.27,81.18,83.27,12100,74.6409978930622,76.0288182820219,74.1205652472023,76.0288182820219,13252.4353628978,0.0,1.0
2010-08-20,81.36,82.17,80.07,82.01,13100,74.2849123985265,75.0244745794852,73.1070911473699,74.8783882227526,14347.6779548729,0.0,1.0
2010-08-23,80.04,82.35,80.03,81.67,16100,73.0796999554825,75.1888217308094,73.0705695581867,74.5679547146959,17633.405730798,0.0,1.0
2010-08-24,77.78,79.37,76.64,79.37,20300,71.0162301666346,72.4679633366648,69.9753648749148,72.4679633366648,22233.4246170931,0.0,1.0
2010-08-25,77.57,77.57,75.02,75.98,7300,70.824491823423,70.824491823423,68.4962405129972,69.3727586533928,7995.27092141771,0.0,1.0
2010-08-26,76.26,77.81,76.1,77.81,4100,69.6284097776749,71.0436213585219,69.4823234209423,71.0436213585219,4490.49462709761,0.0,1.0
2010-08-27,79.33,79.33,76.648,78.56,24200,72.4314417474816,72.4314417474816,69.9826691927514,71.728401155706,26504.8707257957,0.0,1.0
2010-08-30,76.84,78.8,76.71,78.47,5100,70.1579728208306,71.9475306908049,70.0392776559853,71.6462275800439,5585.73721907264,0.0,1.0
2010-08-31,77.5,78.1299,76.3701,76.48,7100,70.7605790423525,71.3357027680142,69.7289354519015,69.8292785181822,7776.2224030227,0.0,1.0
2010-09-01,82.81,82.81,80.0,80.97,12700,75.6088200064156,75.6088200064156,73.0431783662994,73.9288269039908,13909.5809180829,0.0,1.0
2010-09-02,83.41,84.75,82.28,84.22,7000,76.1566438441629,77.3801170817984,75.1249089497389,76.8962060251217,7666.69814382519,0.0,1.0
2010-09-03,85.09,85.75,84.328,84.99,11900,77.6905505898552,78.2931568113771,76.9948143159162,77.5992466168973,13033.3868445028,0.0,1.0
2010-09-07,82.72,83.66,82.71,83.44,12600,75.5266464307536,76.3849037765576,75.5175160334578,76.1840350360502,13800.0566588853,0.0,1.0
2010-09-08,84.3,85.1309,83.9401,83.98,7300,76.969249203488,77.7278939147949,76.6406462048126,76.6770764900228,7995.2709214177,0.0,1.0
2010-09-09,85.38,86.15,84.73,85.97,10400,77.955332111433,78.6583727032086,77.3618562872068,78.4940255518845,11390.5229565403,0.0,1.0
2010-09-10,85.87,86.35,85.476,86.33,11800,78.4027215789266,78.8409806491244,78.0429839254726,78.8227198545328,12923.8625853053,0.0,1.0
2010-09-13,90.06,90.235,87.9201,88.56,26000,82.2283580458615,82.3881399985378,80.274544328536,80.8587984514934,28476.3073913507,0.0,1.0
2010-09-14,90.06,91.09,89.0,89.25,15900,82.2283580458615,83.1687889673276,81.2605359325081,81.4887958649027,17414.3572124029,0.0,1.0
2010-09-15,90.39,90.39,88.93,88.93,9200,82.5296611566225,82.5296611566225,81.1966231514375,81.1966231514375,10076.2318461703,0.0,1.0
2010-09-16,89.57,89.722,88.844,89.35,8300,81.7809685783679,81.9197506172639,81.1181017346938,81.5800998378606,9090.51351339273,0.0,1.0
2010-09-17,89.2,90.32,88.94,89.61,15000,81.4431438784238,82.465748375552,81.2057535487333,81.8174901675511,16428.6388796254,0.0,1.0
2010-09-20,91.84,92.034,90.0,90.0,21700,83.8535687645117,84.03069847205,82.1735756620868,82.1735756620868,23766.7642458581,0.0,1.0
2010-09-21,91.37,93.05,90.2299,93.05,18200,83.4559125710883,84.9903979943062,82.4145632669151,84.9903979943062,19925.8979833634,0.03447,1.0
2010-09-22,91.1,92.29,90.87,92.16,7100,83.2092988423568,84.2962260171362,82.9992204808448,84.1774860736729,7773.28987263078,0.0,1.0
2010-09-23,90.25,92.21,90.0,92.21,13200,82.4329222889429,84.2231552826972,82.2045762438212,84.2231552826972,14451.7501857361,0.0,1.0
2010-09-24,93.466,94.16,92.16,94.16,9300,85.3703658133888,86.0042544346467,84.1774860736729,86.0042544346467,10181.9149035868,0.0,1.0
2010-09-27,93.15,93.93,92.91,93.14,15600,85.0817364123549,85.7941760731347,84.8625242090381,85.0726025705501,17079.3411285972,0.0,1.0
2010-09-28,94.7099,94.795,92.05,92.74,9300,86.5065243954965,86.5842533892559,84.0770138138193,84.7072488983553,10181.9149035868,0.0,1.0
2010-09-29,95.37,95.9,94.19,94.19,15700,87.1094492930359,87.5935429086939,86.0316559600613,86.0316559600613,17188.8240845497,0.0,1.0
2010-09-30,96.14,96.8499,95.31,96.45,9900,87.8127551120108,88.4611665417384,87.0546462422066,88.0959042079617,10838.8126393021,0.0,1.0
2010-10-01,99.2,99.28,97.7585,97.76,7100,90.6077107043007,90.6807814387396,89.2910674081288,89.2924374843996,7773.28987263078,0.0,1.0
2010-10-04,98.68,99.9,97.81,99.9,5300,90.1327509304475,91.2470796306415,89.3381066934239,91.2470796306415,5802.59666548495,0.0,1.0
2010-10-05,102.04,102.46,99.98,100.0,13500,93.2017217768835,93.585343132688,91.3201503650805,91.3384180486902,14780.1990535937,0.0,1.0
2010-10-06,101.93,102.679,101.82,102.18,8200,93.1012495170299,93.7853742682146,93.0007772571764,93.3295955621517,8977.60238810879,0.0,1.0
2010-10-07,100.32,101.98,99.19,101.98,18100,91.630700986446,93.1469187260543,90.5985768624958,93.1469187260543,19816.4150274109,0.0,1.0
2010-10-08,102.58,103.17,98.3001,101.05,10600,93.6949492343464,94.2338459008337,89.7857562802805,92.2974714382015,11605.1933309699,0.0,1.0
2010-10-11,102.72,105.74,101.79,105.74,22900,93.8228230196146,96.581243244685,92.9733757317618,96.581243244685,25071.5969131331,0.0,1.0
2010-10-12,101.984,101.984,100.1,101.67,4900,93.1505722627762,93.1505722627762,91.4297564667389,92.8637696301033,5364.66484167476,0.0,1.0
2010-10-13,105.33,105.955,102.8,102.85,66100,96.2067557306854,96.7776208434897,93.8958937540535,93.9415629630779,72368.233884633,0.0,1.0
2010-10-14,104.89,105.74,104.26,105.6001,70700,95.8048666912712,96.581243244685,95.2294346575644,96.4534607978349,77404.4498584501,0.0,1.0
2010-10-15,104.66,106.54,103.43,106.54,16400,95.5947883297592,97.3119505890746,94.4713257877603,97.3119505890746,17955.2047762176,0.0,1.0
2010-10-18,104.63,105.28,102.1,102.1,40800,95.5673868043446,96.1610865216611,93.2565248277127,93.2565248277127,44669.0460286388,0.0,1.0
2010-10-19,97.8,100.88,97.23,100.65,31100,89.328972851619,92.1421961275187,88.8083438687415,91.9321177660067,34049.1993012419,0.0,1.0
2010-10-20,101.78,102.93,95.001,95.001,65200,92.9642418899569,94.0146336975168,86.7724105304362,86.7724105304362,71382.8872810601,0.0,1.0
2010-10-21,101.39,107.0,99.8,106.98,25800,92.608022059567,97.7321073120985,91.1557412125928,97.7138396284888,28246.6026357569,0.0,1.0
2010-10-22,101.82,103.54,101.27,102.54,5100,93.0007772571764,94.5717980476139,92.4984159579086,93.658413867127,5583.63075357985,0.0,1.0
2010-10-25,104.1,105.35,101.4,104.69,16100,95.0832931886865,96.2250234142951,92.6171559013719,95.6221898551738,17626.7559083599,0.0,1.0
2010-10-26,103.49,103.98,102.25,103.26,48800,94.5261288385895,94.9736870870281,93.3935324547857,94.3160504770775,53427.6825048425,0.0,1.0
2010-10-27,100.13,100.67,97.88,100.65,10800,91.4571579921535,91.9503854496164,89.402043586058,91.9321177660067,11824.159242875,0.0,1.0
2010-10-28,101.51,103.1,100.7399,103.1,9700,92.7176281612254,94.1699090081996,92.0142310038325,94.1699090081996,10619.846727397,0.0,1.0
2010-10-29,101.85,101.979,100.78,101.0,22500,93.028178782591,93.1460053418738,92.05085770947,92.2518022291771,24633.6650893229,0.0,1.0
2010-11-01,104.06,105.29,103.3,103.49,5800,95.046757821467,96.1702203634659,94.352585844297,94.5261288385895,6350.01144524768,0.0,1.0
2010-11-02,106.86,106.97,105.78,106.39,14300,97.6042335268304,97.7047057866839,96.6177786119045,97.1749429620015,15656.0627012141,0.0,1.0
2010-11-03,108.06,109.16,105.1,107.5,20000,98.7002945434147,99.7050171419502,95.9966773691734,98.188799402342,21896.5911905092,0.0,1.0
2010-11-04,112.7,112.83,110.4,112.42,29400,102.938397140874,103.057137084337,100.837613525754,102.682649570338,32187.9890500485,0.0,1.0
2010-11-05,112.64,113.31,111.71,111.98,18500,102.883594090045,103.495561490971,102.034146802192,102.280760530923,20254.346851221,0.0,1.0
2010-11-08,111.48,111.68,110.3601,111.5,13100,101.82406844068,102.006745276777,100.801169496953,101.84233612429,14342.2672297835,0.0,1.0
2010-11-09,109.22,113.13,108.0,112.55,9300,99.7598201927795,103.331152338483,98.6454914925854,102.801389513801,10181.9149035868,0.0,1.0
2010-11-10,110.05,110.505,107.9001,109.84,10800,100.517929062584,100.933518864705,98.5542444129548,100.326118384681,11824.1592428749,0.0,1.0
2010-11-11,108.53,108.53,107.47,108.01,8100,99.1295851082435,99.1295851082435,98.1613978769274,98.6546253343903,8868.11943215624,0.0,1.0
2010-11-12,104.09,106.28,102.41,105.37,18400,95.0741593468816,97.074470702148,93.5396739236636,96.2432910979049,20144.8638952685,0.0,1.0
2010-11-15,103.02,105.63,103.001,103.19,9400,94.0968382737607,96.4807709848315,94.0794839743314,94.2521135844434,10291.3978595393,0.0,1.0
2010-11-16,98.6,101.04,97.12,101.04,84100,90.0596801960085,92.2883375963966,88.7078716088879,92.2883375963966,92075.1659560914,0.0,1.0
2010-11-17,98.62,99.51,97.87,98.17,35400,90.0779478796183,90.8908598002516,89.3929097442531,89.6669249983992,38756.9664072013,0.0,1.0
2010-11-18,103.17,103.4999,102.3,102.45,54200,94.2338459008337,94.5351713419763,93.4392016638101,93.5762092908831,59339.76212628,0.0,1.0
2010-11-19,103.42,103.5,100.9901,102.23,67700,94.4621919459554,94.5352626803944,92.2427597257903,93.375264771176,74119.9611798738,0.0,1.0
2010-11-22,102.81,104.45,100.5888,104.45,12600,93.9050275958584,95.4029776518569,91.8762186541609,95.4029776518569,13794.8524500208,0.0,1.0
2010-11-23,96.19,98.5,95.88,98.5,34700,87.8584243210351,89.9683417779599,87.5752752250842,89.9683417779599,37990.5857155335,0.0,1.0
2010-11-24,100.61,100.66,98.45,99.22,34800,91.8955823987872,91.9412516078116,89.9226725689355,90.6259783879104,38100.0686714861,0.0,1.0
2010-11-26,96.51,99.17,95.5,99.17,11100,88.1507072587909,90.5803091788861,87.2281892364992,90.5803091788861,12152.6081107326,0.0,1.0
2010-11-29,97.1,97.669,93.76,96.14,32600,88.6896039252782,89.2093195239752,85.638900762452,87.8127551120108,35691.44364053,0.0,1.0
2010-11-30,95.73,96.95,94.839,94.84,14900,87.4382675980112,88.5525962982052,86.6244422931973,86.6253556773778,16312.9604369294,0.0,1.0
2010-12-01,101.27,101.64,99.795,100.31,24400,92.4984159579086,92.8363681046887,91.1511742916904,91.6215671446412,26713.8412524213,0.0,1.0
2010-12-02,105.13,105.13,101.75,102.0,18700,96.024078894588,96.024078894588,92.9368403645423,93.165186409664,20473.3127631261,0.0,1.0
2010-12-03,105.93,106.16,103.67,104.9,20500,96.7547862389776,96.9648646004895,94.6905379910772,95.814000533076,22444.005970272,0.0,1.0
2010-12-06,105.38,105.66,104.52,104.9,13600,96.2524249397097,96.5081725102461,95.466914544491,95.814000533076,14889.6820095463,0.0,1.0
2010-12-07,104.69,108.93,104.37,108.36,23300,95.6221898551738,99.4949387804383,95.329906917418,98.9743097975607,25509.5287369433,0.0,1.0
2010-12-08,103.24,104.0,101.78,104.0,8500,94.2977827934678,94.9919547706378,92.9642418899569,94.9919547706378,9306.05125596642,0.0,1.0
2010-12-09,102.59,103.5,101.805,103.44,8400,93.7040830761513,94.5352626803944,92.9870764944691,94.4804596295652,9196.56830001388,0.0,1.0
2010-12-10,103.29,103.29,102.0,102.0,11900,94.3434520024921,94.3434520024921,93.165186409664,93.165186409664,13028.471758353,0.0,1.0
2010-12-13,104.56,105.52,104.02,104.55,18200,95.5034499117105,96.3802987249779,95.0102224542476,95.4943160699056,19925.8979833634,0.0,1.0
2010-12-14,105.13,106.0,104.49,104.92,6800,96.024078894588,96.8187231316116,95.4395130190764,95.8322682166858,7444.84100477314,0.0,1.0
2010-12-15,102.0,104.0,101.3801,103.81,25700,93.165186409664,94.9919547706378,92.5989795561802,94.8184117763453,28137.1196798044,0.0,1.0
2010-12-16,102.081,102.96,100.826,102.96,8500,93.2391705282835,94.0420352229314,92.0928733817724,94.0420352229314,9306.05125596642,0.0,1.0
2010-12-17,102.37,102.67,101.28,101.68,19500,93.5031385564442,93.7771538105902,92.5075497997135,92.8729034719082,21349.1764107465,0.0,1.0
2010-12-20,101.44,102.34,100.97,102.11,32500,92.6536912685914,93.4757370310296,92.2244007037625,93.2656586695176,35581.9606845775,0.0,1.0
2010-12-21,104.32,104.9501,103.6,103.66,11900,95.2842377083936,95.8597610805184,94.6266010984431,94.6814041492723,13028.471758353,0.0,1.0
2010-12-22,105.21,105.22,104.2401,104.41,5300,96.097149629027,96.1062834708318,95.2112583123727,95.3664422846375,5802.59666548495,0.0,1.0
2010-12-23,104.82,104.83,104.47,104.5401,4700,95.7409297986371,95.750063640442,95.4212453354667,95.4852735665188,5145.69892976967,0.0,1.0
2010-12-27,104.33,104.59,103.77,104.25,2500,95.2933715501985,95.5308514371251,94.7818764091258,95.2203008157596,2737.07389881365,0.0,1.0
2010-12-28,104.32,104.57,104.102,104.44,3500,95.2842377083936,95.5125837535154,95.0851199570475,95.3938438100521,3831.90345833912,0.0,1.0
2010-12-29,106.9,107.06,106.09,106.09,10600,97.6407688940498,97.7869103629277,96.9009277078555,96.9009277078555,11605.1933309699,0.0,1.0
2010-12-30,108.02,108.372,107.61,107.73,8700,98.6637591761952,98.9852704077266,98.2892716621955,98.398877763854,9525.01716787151,0.0,1.0
2010-12-31,109.552,109.6495,108.47,108.47,10300,100.063063740701,100.152118698299,99.0747820574143,99.0747820574143,11276.7444631123,0.0,1.0
2011-01-03,111.64,113.0,111.4,113.0,20100,101.970209909558,103.21241239502,101.750997706241,103.21241239502,22006.0741464617,0.0,1.0
2011-01-04,112.381,112.88,110.172,112.88,8900,102.647027587299,103.102806293362,100.629361932603,103.102806293362,9743.98307977657,0.0,1.0
2011-01-05,112.13,112.34,109.94,110.65,4300,102.417768157996,102.609578835899,100.41745680273,101.065959570876,4707.7671059595,0.0,1.0
2011-01-06,109.828,112.13,109.53,112.13,15500,100.315157774515,102.417768157996,100.04296928873,102.417768157996,16969.8581726447,0.0,1.0
2011-01-07,107.839,109.48,106.34,109.48,8500,98.498436639527,99.9973000797061,97.1292737529772,99.9973000797061,9306.05125596643,0.0,1.0
2011-01-10,105.65,106.244,104.44,105.85,8000,96.4990386684412,97.0415888716504,95.3938438100521,96.6817155045386,8758.6364762037,0.0,1.0
2011-01-11,107.68,108.08,107.2,108.08,6300,98.3532085548296,98.7185622270244,97.9147841481959,98.7185622270244,6897.42622501041,0.0,1.0
2011-01-12,111.89,111.89,110.48,110.48,6600,102.198555954679,102.198555954679,100.910684260193,100.910684260193,7225.87509286808,0.0,1.0
2011-01-13,110.06,111.7,109.66,111.7,5500,100.527062904388,102.025012960387,100.161709232194,102.025012960387,6021.56257739007,0.0,1.0
2011-01-14,110.28,110.338,106.001,108.5,3200,100.728007424096,100.780983706564,96.8196365157921,99.1021835828289,3503.45459048146,0.0,1.0
2011-01-18,110.5,110.7,108.67,108.67,5500,100.928951943803,101.1116287799,99.2574588935117,99.2574588935117,6021.56257739002,0.0,1.0
2011-01-19,108.61,110.92,108.0101,110.92,19000,99.2026558426824,101.312573299607,98.6547166728083,101.312573299607,20801.7616309838,0.0,1.0
2011-01-20,106.17,107.19,104.36,107.19,15800,96.9739984422944,97.905650306391,95.3207730756131,97.905650306391,17298.3070405023,0.0,1.0
2011-01-21,104.34,107.28,103.501,107.28,13900,95.3025053920034,97.9878548826349,94.5361760645749,97.9878548826349,15218.1308774039,0.0,1.0
2011-01-24,105.7,105.81,103.17,104.5,14000,96.5447078774656,96.6451801373191,94.2338459008337,95.4486468608813,15327.6138333565,0.0,1.0
2011-01-25,104.44,105.13,103.13,104.8995,14300,95.3938438100521,96.024078894588,94.1973105336142,95.8135438409858,15656.0627012141,0.0,1.0
2011-01-26,106.22,106.68,105.732,106.23,31600,97.0196676513187,97.4398243743427,96.5739361712411,97.0288014931236,34596.6140810046,0.0,1.0
2011-01-27,105.36,106.97,105.19,106.97,5800,96.2341572561,97.7047057866839,96.0788819454172,97.7047057866839,6350.01144524768,0.0,1.0
2011-01-28,99.04,104.81,98.5,104.81,26500,90.4615692354228,95.7317959568322,89.9683417779599,95.7317959568322,29012.9833274247,0.0,1.0
2011-01-31,100.85,101.7199,99.21,99.21,17600,92.1147946021041,92.9093475007096,90.6168445461056,90.6168445461056,19269.0002476481,0.0,1.0
2011-02-01,105.82,105.94,103.07,103.51,10700,96.654313979124,96.7639200807824,94.142507482785,94.5443965221992,11714.6762869224,0.0,1.0
2011-02-02,104.14,106.69,103.98,105.43,3300,95.119828555906,97.4489582161476,94.9736870870281,96.2980941487341,3612.93754643402,0.0,1.0
2011-02-03,103.98,104.9,102.44,102.44,5600,94.9736870870281,95.814000533076,93.5670754490783,93.5670754490783,6131.04553334259,0.0,1.0
2011-02-04,103.95,105.58,98.93,105.58,18500,94.9462855616135,96.4351017758071,90.3610969755692,96.4351017758071,20254.346851221,0.0,1.0
2011-02-07,104.07,105.02,103.56,103.73,17900,95.0558916632719,95.9236066347345,94.5900657312236,94.7453410419064,19597.4491155058,0.0,1.0
2011-02-08,104.42,104.42,102.87,103.0,16600,95.3755761264423,95.3755761264423,93.9598306466876,94.0785705901509,18174.1706881227,0.0,1.0
2011-02-09,99.55,103.2,98.79,103.2,13500,90.9273951674711,94.2612474262483,90.2332231903011,94.2612474262483,14780.1990535937,0.0,1.0
2011-02-10,97.83,98.43,96.12,96.95,18300,89.3563743770336,89.9044048853258,87.794487428401,88.5525962982052,20035.380939316,0.0,1.0
2011-02-11,100.01,100.17,95.34,95.34,9700,91.3475518904951,91.493693359373,87.0820477676213,87.0820477676213,10619.846727397,0.0,1.0
2011-02-14,99.2,100.42,99.2,100.08,6800,90.6077107043007,91.7220394044947,90.6077107043007,91.4114887831292,7444.84100477314,0.0,1.0
2011-02-15,99.66,100.03,97.9,97.9,6300,91.0278674273247,91.3658195741048,89.4203112696677,89.4203112696677,6897.42622501041,0.0,1.0
2011-02-16,101.76,101.76,100.26,100.66,5400,92.9459742063472,92.9459742063472,91.5758979356168,91.9412516078116,5912.07962143749,0.0,1.0
2011-02-17,101.88,102.0,100.55,100.76,5000,93.0555803080056,93.165186409664,91.840779347958,92.0325900258603,5474.14779762731,0.0,1.0
2011-02-18,102.99,103.394,102.184,102.65,9200,94.069436748346,94.4384439572628,93.3332490988736,93.7588861269805,10072.4319476343,0.0,1.0
2011-02-22,96.52,100.29,95.99,100.1,22900,88.1598411005958,91.6032994610314,87.6757474849377,91.4297564667389,25071.5969131331,0.0,1.0
2011-02-23,96.744,97.85,94.74,96.83,16100,88.3644391570249,89.3746420606434,86.5340172593291,88.4429901965467,17626.7559083599,0.0,1.0
2011-02-24,96.97,96.97,95.13,95.13,13000,88.5708639818149,88.5708639818149,86.890237089719,86.890237089719,14232.784273831,0.0,1.0
2011-02-25,99.104,99.5,98.34,98.34,8400,90.5200258229739,90.8817259584468,89.822200309082,89.822200309082,9196.56830001388,0.0,1.0
2011-02-28,100.504,100.74,98.7,98.7,7500,91.7987636756556,92.0143223422505,90.1510186140573,90.1510186140573,8211.22169644097,0.0,1.0
2011-03-01,98.42,102.0,97.34,102.0,13000,89.8952710435209,93.165186409664,88.9088161285951,93.165186409664,14232.784273831,0.0,1.0
2011-03-02,100.93,101.306,99.7115,99.83,6600,92.187865336543,92.5312977884061,91.0749067126198,91.1831427380074,7225.87509286805,0.0,1.0
2011-03-03,104.97,105.12,103.31,103.31,15200,95.8779374257101,96.0149450527832,94.3617196861019,94.3617196861019,16641.409304787,0.0,1.0
2011-03-04,105.4,106.02,103.708,106.02,9500,96.2706926233195,96.8369908152214,94.7252465899357,96.8369908152214,10400.8808154919,0.0,1.0
2011-03-07,102.18,107.044,102.0,106.92,15600,93.3295955621517,97.7722962160399,93.165186409664,97.6590365776596,17079.3411285972,0.0,1.0
2011-03-08,104.84,105.998,102.7,102.87,17800,95.7591974822468,96.8168963632507,93.8045553360049,93.9598306466876,19487.9661595532,0.0,1.0
2011-03-09,105.17,105.29,104.0601,105.28,10100,96.0606142618075,96.1702203634659,95.0468491598851,96.1610865216611,11057.7785512072,0.0,1.0
2011-03-10,99.15,101.08,98.92,101.07,13800,90.5620414952764,92.3248729636161,90.3519631337644,92.3157391218112,15108.6479214514,0.0,1.0
2011-03-11,100.98,101.38,95.85,96.55,9800,92.2335345455674,92.5988882177621,87.5478736996696,88.1872426260104,10729.3296833495,0.0,1.0
2011-03-14,102.17,102.23,99.02,99.02,1100,93.3204617203468,93.375264771176,90.4433015518131,90.4433015518131,1204.31251547801,0.0,1.0
2011-03-15,98.87,99.52,93.16,93.16,48400,90.30629392474,90.8999936420565,85.0908702541598,85.0908702541598,52989.7506810324,0.0,1.0
2011-03-16,94.92,99.05,93.5,98.28,23700,86.6984264118168,90.4707030772277,85.4014208755253,89.7673972582527,25947.4605607534,0.0,1.0
2011-03-17,97.2,97.87,96.33,97.24,6700,88.7809423433269,89.3929097442531,87.9862981063033,88.8174777105464,7335.35804882059,0.0,1.0
2011-03-18,97.46,100.0,97.46,100.0,10000,89.0184222302535,91.3384180486902,89.0184222302535,91.3384180486902,10948.2955952546,0.0,1.0
2011-03-21,101.19,101.75,100.648,101.75,12500,92.4253452234696,92.9368403645423,91.9302909976457,92.9368403645423,13685.3694940683,0.0,1.0
2011-03-22,101.58,101.85,100.86,101.85,1100,92.7815650538595,93.028178782591,92.123928443909,93.028178782591,1204.31251547801,0.0,1.0
2011-03-23,104.41,104.57,101.98,102.0,22400,95.3664422846375,95.5125837535154,93.1469187260543,93.165186409664,24524.1821333703,0.0,1.0
2011-03-24,106.86,106.86,105.05,105.73,3100,97.6042335268304,97.6042335268304,95.9510081601491,96.5721094028802,3393.97163452893,0.0,1.0
2011-03-25,106.61,107.75,106.16,106.96,9100,97.3758874817086,98.4171454474637,96.9648646004895,97.695571944879,9962.94899168171,0.0,1.0
2011-03-28,105.31,106.84,105.31,106.51,4100,96.1884880470757,97.5859658432206,96.1884880470757,97.28454906366,4488.80119405439,0.0,1.0
2011-03-29,107.8999,107.8999,105.78,106.18,5100,98.5540617361187,98.5540617361187,96.6177786119045,96.9831322840993,5583.63075357986,0.0,1.0
2011-03-30,110.443,111.1899,109.37,109.5,13400,100.876889045515,101.559095689921,99.8968278198525,100.015567763316,14670.7160976412,0.0,1.0
2011-03-31,112.49,112.71,110.96,112.55,7500,102.746586462972,102.947530982679,101.349108666827,102.801389513801,8211.22169644093,0.0,1.0
2011-04-01,115.94,116.24,114.052,114.69,22200,105.897761885651,106.171777139797,104.173292552892,104.756031660043,24305.2162214654,0.0,1.0
2011-04-04,117.92,118.04,116.53,117.39,21400,107.706262563015,107.815868664674,106.436658552139,107.222168947357,23429.352573845,0.0,1.0
2011-04-05,117.44,118.62,116.99,117.24,3900,107.267838156382,108.345631489356,106.856815275163,107.085161320284,4269.83528214929,0.0,1.0
2011-04-06,118.7,119.75,113.26,119.0,12200,108.418702223795,109.377755613307,103.449892281947,108.692717477941,13356.9206262107,0.0,1.0
2011-04-07,118.35,119.86,115.792,119.35,6100,108.099017760625,109.47822787316,105.762581026939,109.012401941112,6678.46031310531,0.0,1.0
2011-04-08,118.68,119.48,117.69,119.48,4500,108.400434540186,109.131141884575,107.496184201504,109.131141884575,4926.73301786456,0.0,1.0
2011-04-11,115.84,118.32,115.68,118.32,8500,105.806423467603,108.07161623521,105.660281998725,108.07161623521,9306.0512559664,0.0,1.0
2011-04-12,111.51,114.2265,111.31,113.84,20500,101.851469966094,104.332678092387,101.668793129997,103.979655106629,22444.0059702721,0.0,1.0
2011-04-13,113.53,115.73,112.58,115.1,22600,103.696506010678,105.705951207749,102.828791039215,105.130519174042,24743.1480452754,0.0,1.0
2011-04-14,114.05,114.14,112.03,112.61,13200,104.171465784531,104.253670360775,102.326429739948,102.85619256463,14451.7501857361,0.0,1.0
2011-04-15,113.7,114.15,112.72,114.15,8000,103.851781321361,104.26280420258,102.956664824484,104.26280420258,8758.63647620368,0.0,1.0
2011-04-18,108.66,109.96,107.07,109.96,31300,99.2483250517068,100.43572448634,97.7960442047326,100.43572448634,34268.1652131469,0.0,1.0
2011-04-19,111.7,111.731,110.25,110.25,13100,102.025012960387,102.053327869982,100.700605898681,100.700605898681,14342.2672297835,0.0,1.0
2011-04-20,116.85,116.94,115.7799,116.71,9600,106.728941489895,106.811146066138,105.751529078355,106.601067704626,10510.3637714444,0.0,1.0
2011-04-21,118.84,118.86,117.56,118.02,15400,108.546576009063,108.564843692673,107.37744425804,107.797600981064,16860.3752166922,0.0,1.0
2011-04-25,117.208,118.52,116.89,118.52,12100,107.055933026509,108.254293071308,106.765476857114,108.254293071308,13247.4376702581,0.0,1.0
2011-04-26,118.9,119.1,116.71,117.8,18400,108.601379059893,108.78405589599,106.601067704626,107.596656461357,20144.8638952684,0.0,1.0
2011-04-27,118.412,119.11,115.41,119.11,14500,108.155647579815,108.793189737795,105.413668269993,108.793189737795,15875.0286131192,0.0,1.0
2011-04-28,116.6,116.72,115.5,116.72,13500,106.500595444773,106.610201546431,105.495872846237,106.610201546431,14780.1990535937,0.0,1.0
2011-04-29,118.2499,118.9,116.798,118.0,21000,108.007588004158,108.601379059893,106.681445512509,107.779333297454,22991.4207500347,0.0,1.0
2011-05-02,118.21,120.139,117.5,119.82,8800,107.971143975357,109.733062059516,107.322641207211,109.441692505941,9634.50012382404,0.0,1.0
2011-05-03,113.03,116.0,112.0,115.23,33000,103.239813920435,105.952564936481,102.299028214533,105.249259117506,36129.3754643401,0.0,1.0
2011-05-04,109.33,111.8,108.401,111.8,39000,99.860292452633,102.116351378436,99.0117585489607,102.116351378436,42698.352821493,0.0,1.0
2011-05-05,107.28,109.158,105.894,107.22,30500,97.9878548826349,99.7031903735893,96.72190440848,97.9330518318057,33392.3015655266,0.0,1.0
2011-05-06,110.046,112.418,108.46,110.85,34800,100.514275525862,102.680822801977,99.0656482156094,101.248636406973,38100.0686714859,0.0,1.0
2011-05-09,110.47,110.68,109.06,109.69,8700,100.901550418388,101.09336109629,99.6136787239016,100.189110757608,9525.01716787153,0.0,1.0
2011-05-10,112.68,112.736,111.06,111.06,14600,102.920129457264,102.971278971371,101.440447084875,101.440447084875,15984.5115690718,0.0,1.0
2011-05-11,108.02,111.06,107.03,110.56,16900,98.6637591761952,101.440447084875,97.7595088375131,100.983754994632,18502.6195559803,0.0,1.0
2011-05-12,108.55,108.854,105.1,107.11,17000,99.1478527918532,99.4255215827212,95.9966773691734,97.8325795719521,18612.1025119329,0.0,1.0
2011-05-13,104.108,108.01,102.93,108.01,24000,95.0906002621304,98.6546253343903,94.0146336975168,98.6546253343903,26275.9094286111,0.0,1.0
2011-05-16,103.73,106.1501,102.34,102.34,26200,94.7453410419064,96.9558220971027,93.4757370310296,93.4757370310296,28684.5344595671,0.0,1.0
2011-05-17,103.85,104.27,101.97,103.73,17200,94.8549471435648,95.2385684993693,93.1377848842494,94.7453410419064,18831.0684238379,0.0,1.0
2011-05-18,107.47,107.854,105.49,105.92,26800,98.1613978769274,98.5121374022343,96.3528971995633,96.7456523971727,29341.4321952824,0.0,1.0
2011-05-19,106.69,107.94,105.41,107.94,7100,97.4489582161476,98.5906884417562,96.2798264651244,98.5906884417562,7773.28987263078,0.0,1.0
2011-05-20,104.58,105.436,103.99,104.2,5600,95.5217175953202,96.303574453817,94.982820928833,95.1746316067352,6131.04553334259,0.0,1.0
2011-05-23,100.34,101.0,98.89,101.0,8200,91.6489686700558,92.2518022291771,90.3245616083498,92.2518022291771,8977.60238810878,0.0,1.0
2011-05-24,102.112,102.7,101.7001,101.86,10200,93.2674854378785,93.8045553360049,92.891262493936,93.0373126243959,11167.2615071597,0.0,1.0
2011-05-25,102.55,102.99,101.0,101.0,2600,93.6675477089318,94.069436748346,92.2518022291771,92.2518022291771,2846.5568547662,0.0,1.0
2011-05-26,105.12,105.174,102.3,102.3,16900,96.0149450527832,96.0642677985295,93.4392016638101,93.4392016638101,18502.6195559803,0.0,1.0
2011-05-27,107.5,107.847,106.39,106.39,12500,98.188799402342,98.5057437129709,97.1749429620015,97.1749429620015,13685.3694940683,0.0,1.0
2011-05-31,110.84,110.92,109.1792,109.75,11500,101.239502565168,101.312573299607,99.7225541182156,100.243913808438,12590.5399345428,0.0,1.0
2011-06-01,107.11,111.0,106.72,110.85,16200,97.8325795719521,101.385644034046,97.4763597415622,101.248636406973,17736.2388643125,0.0,1.0
2011-06-02,108.54,110.15,107.5,108.05,4100,99.1387189500484,100.609267480632,98.188799402342,98.6911607016098,4488.80119405439,0.0,1.0
2011-06-03,107.795,108.77,106.3,107.06,11100,98.4582477355856,99.3487973115603,97.0927383857577,97.7869103629277,12152.6081107326,0.0,1.0
2011-06-06,104.33,106.95,104.25,106.86,5600,95.2933715501985,97.6864381030742,95.2203008157596,97.6042335268304,6131.04553334259,0.0,1.0
2011-06-07,106.77,107.59,104.97,106.69,5900,97.5220289505865,98.2710039785858,95.8779374257101,97.4489582161476,6459.49440120023,0.0,1.0
2011-06-08,104.47,105.639,103.85,105.59,16900,95.4212453354667,96.4889914424559,94.8549471435648,96.444235617612,18502.6195559803,0.0,1.0
2011-06-09,105.92,106.17,103.548,105.39,9200,96.7456523971727,96.9739984422944,94.5791051210578,96.2615587815146,10072.4319476342,0.0,1.0
2011-06-10,101.54,102.37,101.423,102.37,8100,92.7450296866401,93.5031385564442,92.6381637375231,93.5031385564442,8868.11943215624,0.0,1.0
2011-06-13,101.03,102.77,101.0,101.83,10500,92.2792037545917,93.8684922286389,92.2518022291771,93.0099110989812,11495.7103750174,0.0,1.0
2011-06-14,104.07,104.75,103.77,103.92,11100,95.0558916632719,95.676992906003,94.7818764091258,94.9188840361989,12152.6081107326,0.0,1.0
2011-06-15,99.71,102.41,99.1,101.25,11900,91.073536636349,93.5396739236636,90.516372286252,92.4801482742988,13028.471758353,0.0,1.0
2011-06-16,98.24,99.15,96.85,99.01,4000,89.7308618910333,90.5620414952764,88.4612578801565,90.4341677100082,4379.31823810185,0.0,1.0
2011-06-17,98.34,99.492,97.92,99.15,15600,89.822200309082,90.8744188850029,89.4385789532775,90.5620414952764,17079.3411285972,0.0,1.0
2011-06-20,97.95,98.33,97.4,97.76,3000,89.4659804786921,89.8130664672771,88.9636191794243,89.2924374843996,3284.48867857638,0.0,1.0
2011-06-21,101.86,101.86,99.6501,99.67,24600,93.0373126243959,93.0373126243959,91.0188249239378,91.0370012691295,26932.8071643264,0.0,1.0
2011-06-22,101.25,101.25,100.72,100.96,1100,92.4801482742988,92.4801482742988,91.9960546586408,92.2152668619576,1204.31251547801,0.0,1.0
2011-06-23,99.18,99.23,96.0,98.65,8100,90.589443020691,90.6351122297153,87.6848813267426,90.1053494050329,8868.11943215624,0.0,1.0
2011-06-24,98.86,100.35,98.74,100.13,4300,90.2971600829352,91.6581025118606,90.1875539812767,91.4571579921535,4707.76710595948,0.0,1.0
2011-06-27,101.08,101.63,100.0,100.0,6200,92.3248729636161,92.8272342628839,91.3384180486902,91.3384180486902,6787.94326905786,0.0,1.0
2011-06-28,104.179,104.179,101.61,101.61,5600,95.155450538945,95.155450538945,92.8089665792741,92.8089665792741,6131.04553334258,0.0,1.0
2011-06-29,106.06,106.17,103.9,105.66,8400,96.8735261824408,96.9739984422944,94.9006163525891,96.5081725102461,9196.56830001388,0.0,1.0
2011-06-30,108.12,108.12,107.2,107.2,8300,98.7550975942439,98.7550975942439,97.9147841481959,97.9147841481959,9087.08534406133,0.0,1.0
2011-07-01,111.3,111.37,109.0,109.0,15700,101.659659288192,101.723596180826,99.5588756730723,99.5588756730723,17188.8240845498,0.0,1.0
2011-07-05,110.73,111.12,110.22,110.4,6300,101.139030305315,101.495250135705,100.673204373266,100.837613525754,6897.42622501039,0.0,1.0
2011-07-06,109.41,109.41,108.47,108.91,6400,99.933363187072,99.933363187072,99.0747820574143,99.4766710968285,7006.90918096295,0.0,1.0
2011-07-07,112.01,112.565,111.3,112.31,15500,102.308162056338,102.815090276508,101.659659288192,102.582177310484,16969.8581726446,0.0,1.0
2011-07-08,109.63,110.49,107.25,110.49,32000,100.134307706779,100.919818101998,97.9604533572203,100.919818101998,35034.5459048148,0.0,1.0
2011-07-11,103.31,105.55,103.02,105.55,12800,94.3617196861019,96.4077002503925,94.0968382737607,96.4077002503925,14013.8183619259,0.0,1.0
2011-07-12,101.19,102.58,101.11,101.87,6300,92.4253452234696,93.6949492343464,92.3522744890307,93.0464464662007,6897.42622501041,0.0,1.0
2011-07-13,104.9,106.576,103.39,103.39,30100,95.814000533076,97.3448324195721,94.4347904205408,94.4347904205408,32954.3697417164,0.0,1.0
2011-07-14,102.17,105.65,101.88,105.0,6000,93.3204617203468,96.4990386684412,93.0555803080056,95.9053389511247,6568.97735715277,0.0,1.0
2011-07-15,103.95,103.95,102.55,103.67,4000,94.9462855616135,94.9462855616135,93.6675477089318,94.6905379910772,4379.31823810185,0.0,1.0
2011-07-18,101.44,102.142,100.036,101.65,2900,92.6536912685914,93.2948869632932,91.3712998791877,92.8455019464936,3175.00572262384,0.0,1.0
2011-07-19,103.99,104.23,103.06,103.06,8900,94.982820928833,95.2020331321498,94.1333736409801,94.1333736409801,9743.98307977661,0.0,1.0
2011-07-20,104.47,104.88,104.47,104.68,5900,95.4212453354667,95.7957328494663,95.4212453354667,95.6130560133689,6459.49440120022,0.0,1.0
2011-07-21,107.79,108.63,105.45,105.6,2400,98.4536808146832,99.2209235262922,96.3163618323438,96.4533694594169,2627.59094286111,0.0,1.0
2011-07-22,107.94,108.289,107.019,108.11,6300,98.5906884417562,98.9094595207462,97.7494616115278,98.745963752439,6897.42622501041,0.0,1.0
2011-07-25,107.51,108.18,106.26,106.58,8900,98.1979332441469,98.8099006450731,97.0562030185382,97.348485956294,9743.98307977661,0.0,1.0
2011-07-26,108.02,108.92,107.72,107.72,1200,98.6637591761952,99.4858049386334,98.3897439220491,98.3897439220491,1313.79547143055,0.0,1.0
2011-07-27,104.5,106.76,104.0,106.76,10200,95.4486468608813,97.5128951087817,94.9919547706378,97.5128951087817,11167.2615071597,0.0,1.0
2011-07-28,104.69,105.999,104.0,104.9,7100,95.6221898551738,96.8178097474311,94.9919547706378,95.814000533076,7773.28987263078,0.0,1.0
2011-07-29,105.5499,105.5499,102.5,102.67,6600,96.4076089119745,96.4076089119745,93.6218784999075,93.7771538105902,7225.87509286804,0.0,1.0
2011-08-01,105.02,107.55,103.3,107.55,8000,95.9236066347345,98.2344686113663,94.352585844297,98.2344686113663,8758.63647620369,0.0,1.0
2011-08-02,98.6,103.61,98.6,103.35,4600,90.0596801960085,94.6357349402479,90.0596801960085,94.3982550533213,5036.21597381713,0.0,1.0
2011-08-03,98.01,98.51,94.6,98.51,5400,89.5207835295213,89.9774756197647,86.4061434740609,89.9774756197647,5912.07962143749,0.0,1.0
2011-08-04,86.62,93.9,86.62,93.09,26100,79.1173377137755,85.7667745477201,79.1173377137755,85.0269333615257,28575.0515036145,0.0,1.0
2011-08-05,85.62,88.02,77.63,87.16,20600,78.2039535332886,80.3960755664571,70.9060139311982,79.6105651712384,22553.4889262245,0.0,1.0
2011-08-08,72.0,80.02,70.581,78.0,27700,65.763660995057,73.0890021225619,64.4675688429461,71.2439660779784,30326.7787988553,0.0,1.0
2011-08-09,80.38,80.38,70.032,75.81,25800,73.4178204275372,73.4178204275372,63.9661209278587,69.2436547227121,28246.6026357569,0.0,1.0
2011-08-10,71.23,75.95,71.23,74.98,20500,65.060355176082,69.3715285079802,65.060355176082,68.4855458529079,22444.005970272,0.0,1.0
2011-08-11,79.34,80.84,73.97,74.57,33100,72.4679008798308,73.8379771505612,67.5630278306162,68.1110583389083,36238.8584202928,0.0,1.0
2011-08-12,79.21,79.75,77.6,79.4,19200,72.3491609363675,72.8423883938304,70.8786124057836,72.52270393066,21020.7275428889,0.0,1.0
2011-08-15,82.74,83.11,81.75,81.75,15300,75.5734070934863,75.9113592402664,74.6691567548042,74.6691567548042,16750.8922607396,0.0,1.0
2011-08-16,81.24,81.49,79.25,81.06,9400,74.2033308227559,74.4316768678777,72.385696303587,74.0389216702683,10291.3978595393,0.0,1.0
2011-08-17,82.2,83.834,81.53,81.82,3800,75.0801796360234,76.572649386939,74.4682122350971,74.7330936474383,4160.35232619675,0.0,1.0
2011-08-18,74.66,76.12,72.85,76.12,27400,68.1932629151521,69.526803818663,66.5400375484708,69.526803818663,29998.3299309977,0.0,1.0
2011-08-19,72.82,74.3,72.24,72.24,4000,66.5126360230562,67.8644446101768,65.9828731983738,65.9828731983738,4379.31823810185,0.0,1.0
2011-08-22,72.79,75.4,72.39,75.4,16200,66.4852344976416,68.8691672087124,66.1198808254468,68.8691672087124,17736.2388643125,0.0,1.0
2011-08-23,77.35,77.36,73.35,73.35,12400,70.6502663606619,70.6594002024668,66.9967296387143,66.9967296387143,13575.8865381157,0.0,1.0
2011-08-24,76.17,76.95,74.9,76.07,7800,69.5724730276873,70.2849126884671,68.412475118469,69.4811346096386,8539.67056429861,0.0,1.0
2011-08-25,73.47,76.47,72.9,76.28,23700,67.1063357403727,69.8464882818334,66.5857067574952,69.6729452875409,25947.4605607534,0.0,1.0
2011-08-26,75.74,75.74,71.4,72.96,13000,69.179717830078,69.179717830078,65.2156304867648,66.6405098083244,14232.784273831,0.0,1.0
2011-08-29,80.23,80.53,78.58,78.58,22800,73.2808128004642,73.5548280546102,71.7737289026608,71.7737289026608,24962.1139571805,0.0,1.0
2011-08-30,80.87,81.64,78.99,79.58,5000,73.8653786759758,74.5686844949507,72.1482164166604,72.6871130831477,5474.14779762731,0.0,1.0
2011-08-31,84.16,84.86,83.04,83.49,17500,76.8704126297777,77.5097815561185,75.8474223476324,76.2584452288515,19159.5172916956,0.0,1.0
2011-09-01,83.32,85.93,83.32,84.54,9900,76.1031699181687,78.4871026292395,76.1031699181687,77.2174986183627,10838.8126393021,0.0,1.0
2011-09-02,79.6,81.25,79.0,80.62,7100,72.7053807667574,74.2124646645608,72.1573502584653,73.6370326308541,7773.28987263078,0.0,1.0
2011-09-06,77.98,78.01,74.03,74.03,8900,71.2256983943686,71.2530999197832,67.6178308814454,67.6178308814454,9743.98307977661,0.0,1.0
2011-09-07,82.42,82.42,80.05,80.67,12600,75.2811241557305,75.2811241557305,73.1164036479765,73.6827018398784,13794.8524500208,0.0,1.0
2011-09-08,78.81,80.87,78.81,79.64,3900,71.9838072641728,73.8653786759758,71.9838072641728,72.7419161339769,4269.8352821493,0.0,1.0
2011-09-09,73.52,76.45,72.81,76.45,14600,67.152004949397,69.8282205982237,66.5035021812513,69.8282205982237,15984.5115690718,0.0,1.0
2011-09-12,73.22,73.22,69.91,72.38,13700,66.877989695251,66.877989695251,63.8546880578393,66.110746983642,14999.1649654988,0.0,1.0
2011-09-13,73.25,73.27,71.33,72.46,12900,66.9053912206656,66.9236589042753,65.1516935941307,66.1838177180809,14123.3013178785,0.0,1.0
2011-09-14,73.09,73.93,69.38,72.96,17500,66.7592497517877,67.5264924633967,63.3705944421813,66.6405098083244,19159.5172916956,0.0,1.0
2011-09-15,75.01,75.13,73.15,74.4,26100,68.5129473783225,68.622553479981,66.8140528026169,67.9557830282255,28575.0515036146,0.0,1.0
2011-09-16,75.46,75.8,74.59,75.56,25700,68.9239702595416,69.2345208809072,68.129326022518,69.0153086775903,28137.1196798044,0.0,1.0
2011-09-19,70.82,72.22,69.4,72.22,23400,64.6858676620824,65.9646055147641,63.388862125791,65.9646055147641,25619.0116928958,0.0,1.0
2011-09-20,69.85,72.35,69.85,71.52,9800,63.7998850070101,66.0833454582274,63.7998850070101,65.3252365884232,10729.3296833495,0.0,1.0
2011-09-21,64.61,70.3,64.53,69.87,35700,59.0137519012588,64.2109078882292,58.9406811668198,63.8181526906199,39085.415275059,0.0,1.0
2011-09-22,55.61,59.25,54.792,58.43,29600,50.7932942768766,54.118012693849,50.0461460172383,53.3690376658497,32406.9549619537,0.0,1.0
2011-09-23,58.12,58.51,56.46,56.55,22200,53.0858885698987,53.4421084002886,51.5696708302905,51.6518754065343,24305.2162214653,0.0,1.0
2011-09-26,60.15,60.15,56.04,58.1,12100,54.9400584562872,54.9400584562872,51.186049474486,53.067620886289,13247.4376702581,0.0,1.0
2011-09-27,64.04,66.21,62.83,64.22,52300,58.4931229183812,60.4751665900378,57.3879280599921,58.6575320708689,57259.5859631817,0.0,1.0
2011-09-28,60.2,64.37,60.11,64.37,16700,54.9857276653115,58.7945396979419,54.9035230890677,58.7945396979419,18283.6536440752,0.0,1.0
2011-09-29,61.88,63.65,60.5,63.22,3600,56.5202130885295,58.1369030879913,55.2597429194576,57.744147890382,3941.38641429166,0.0,1.0
2011-09-30,56.16,59.61,56.158,58.75,21700,51.2956555761444,54.4468309988242,51.2938288077835,53.6613206036055,23757.8014417025,0.0,1.0
2011-10-03,53.47,58.874,53.13,56.0,64800,48.8386521306347,53.7745802419859,48.5281015092691,51.1495141072665,70944.9554572499,0.0,1.0
2011-10-04,55.06,55.07,50.5,51.34,34400,50.2909329776088,50.3000668194137,46.1259011145886,46.8931438261976,37662.1368476759,0.0,1.0
2011-10-05,57.4748,57.62,53.92,54.65,17700,52.4965730966486,52.6291964796553,49.2496750118538,49.9164454636092,19378.4832036007,0.0,1.0
2011-10-06,61.32,61.32,57.5524,57.81,19000,56.0087179474568,56.0087179474568,52.5674517090544,52.8027394739478,20801.7616309838,0.0,1.0
2011-10-07,59.8,62.1344,59.0,62.01,10900,54.6203739931168,56.7525780240454,53.8896666487272,56.6389530319928,11933.6421988275,0.0,1.0
2011-10-10,65.19,65.28,62.99,63.08,28100,59.5435147259412,59.625719302185,57.53406952887,57.6162741051138,30764.7106226655,0.0,1.0
2011-10-11,65.15,65.85,63.34,63.71,9900,59.5069793587217,60.1463482850625,57.8537539920404,58.1917061388205,10838.8126393021,0.0,1.0
2011-10-12,68.94,70.802,67.37,67.37,30800,62.968705402767,64.6694267468337,61.5346922394026,61.5346922394026,33720.7504333842,0.0,1.0
2011-10-13,67.88,68.1699,66.0,68.06,17500,62.0005181714509,62.2653082453741,60.2833559121355,62.1649273239386,19159.5172916956,0.0,1.0
2011-10-14,70.34,70.34,68.8808,70.01,27300,64.2474432554487,64.2474432554487,62.9146330592822,63.946026475888,29888.8469750451,0.0,1.0
2011-10-17,66.18,69.01,65.59,69.01,11000,60.4477650646232,63.0326422954011,59.9088683981359,63.0326422954011,12043.1251547801,0.0,1.0
2011-10-18,69.31,69.73,63.86,66.0,40500,63.3066575495472,63.6902789053517,58.3287137658936,60.2833559121355,44340.5971607812,0.0,1.0
2011-10-19,66.63,68.37,66.44,68.25,12300,60.8587879458423,62.4480764198895,60.6852449515498,62.3384703182311,13466.4035821632,0.0,1.0
2011-10-20,64.01,66.18,61.7,66.18,39700,58.4657213929666,60.4477650646232,56.3558039360419,60.4477650646232,43464.7335131608,0.0,1.0
2011-10-21,67.46,67.62,66.462,66.48,57800,61.6168968156464,61.7630382845243,60.7053394035205,60.7217803187693,63281.1485405717,0.0,1.0
2011-10-24,72.69,73.15,69.31,69.54,26300,66.3938960795929,66.8140528026169,63.3066575495472,63.5167359110592,28794.0174155197,0.0,1.0
2011-10-25,70.15,71.55,69.85,71.55,27700,64.0739002611562,65.3526381138378,63.7998850070101,65.3526381138378,30326.7787988553,0.0,1.0
2011-10-26,72.33,73.07,70.7,72.8,38100,66.0650777746176,66.7409820681779,64.576261560424,66.4943683394465,41713.0062179201,0.0,1.0
2011-10-27,81.48,83.0,78.17,78.9,51800,74.4225430260728,75.8108869804129,71.3992413886611,72.0660118404166,56712.1711834189,0.0,1.0
2011-10-28,79.95,80.72,78.051,79.17,50900,73.0250652299278,73.7283710489027,71.2905486711832,72.312625569148,55726.824579846,0.0,1.0
2011-10-31,73.95,77.86,73.95,77.86,28100,67.5447601470064,71.1160922927102,67.5447601470064,71.1160922927102,30764.7106226655,0.0,1.0
2011-11-01,70.3305,72.18,67.74,68.16,29600,64.2387661057341,65.9280701475446,61.8726443861827,62.2562657419872,32406.9549619537,0.0,1.0
2011-11-02,74.51,74.77,72.5609,74.19,16700,68.0562552880791,68.2937351750057,66.2759781818921,67.7639723503233,18283.6536440752,0.0,1.0
2011-11-03,76.15,76.77,73.459,75.5,23600,69.5542053440776,70.1205035359795,67.0962885143874,68.9605056267611,25837.9776048009,0.0,1.0
2011-11-04,75.16,75.336,73.79,74.77,22900,68.6499550053956,68.8107106211613,67.3986186781285,68.2937351750057,25071.5969131331,0.0,1.0
2011-11-07,76.46,76.46,75.03,76.0,5800,69.8373544400285,69.8373544400285,68.5312150619323,69.4171977170046,6350.01144524768,0.0,1.0
2011-11-08,78.27,78.4304,75.7701,76.65,14700,71.4905798067098,71.6370866292599,69.2072106939106,70.0108974343211,16093.9945250243,0.0,1.0
2011-11-09,69.36,72.662,68.965,72.35,19500,63.3523267585715,66.3683213225393,62.9915400072792,66.0833454582274,21349.1764107465,0.0,1.0
2011-11-10,70.15,70.84,69.38,70.84,5900,64.0739002611562,64.7041353456922,63.3705944421813,64.7041353456922,6459.49440120022,0.0,1.0
2011-11-11,73.44,73.708,71.82,72.31,13600,67.0789342149581,67.3237211753286,65.5992518425693,66.0468100910079,14889.6820095463,0.0,1.0
2011-11-14,71.35,72.78,70.63,72.78,5900,65.1699612777405,66.4761006558367,64.5123246677899,66.4761006558367,6459.49440120022,0.0,1.0
2011-11-15,72.03,72.7,70.7,70.86,3400,65.7910625204716,66.4030299213978,64.576261560424,64.7224030293019,3722.42050238657,0.0,1.0
2011-11-16,68.47,70.74,68.47,69.75,10300,62.5394148379382,64.6127969276435,62.5394148379382,63.7085465889614,11276.7444631123,0.0,1.0
2011-11-17,64.8,69.28,64.25,69.03,16000,59.1872948955513,63.2792560241326,58.6849335962835,63.0509099790109,17517.2729524074,0.0,1.0
2011-11-18,65.336,66.85,64.93,66.6,7500,59.6768688162922,61.0597324655494,59.3060348390146,60.8313864204277,8211.22169644097,0.0,1.0
2011-11-21,61.2,61.99,60.0,61.84,17100,55.8991118457984,56.6206853483831,54.8030508292141,56.48367772131,18721.5854678854,0.0,1.0
2011-11-22,61.65,62.3,60.31,61.75,10700,56.3101347270175,56.903834444334,55.0861999251651,56.4014731450662,11714.6762869224,0.0,1.0
2011-11-23,57.87,59.43,57.75,59.43,14000,52.857542524777,54.2824218463366,52.7479364231186,54.2824218463366,15327.6138333565,0.0,1.0
2011-11-25,57.38,59.194,57.32,58.11,6000,52.4099842763384,54.0668631797417,52.3551812255092,53.0767547280939,6568.97735715278,0.0,1.0
2011-11-28,62.55,62.65,61.86,62.44,11500,57.1321804894557,57.2235189075044,56.5019454049198,57.0317082296022,12590.5399345428,0.0,1.0
2011-11-29,62.17,63.4,62.17,62.42,16400,56.7850945008707,57.9085570428696,56.7850945008707,57.0134405459924,17955.2047762176,0.0,1.0
2011-11-30,69.99,69.99,67.65,68.13,18800,63.9277587922783,63.9277587922783,61.7904398099389,62.2288642165726,20582.7957190787,0.0,1.0
2011-12-01,69.45,70.93,69.368,70.02,4200,63.4345313348154,64.786339921936,63.3596338320154,63.9551603176929,4598.28415000694,0.0,1.0
2011-12-02,69.26,71.27,69.0891,71.27,17400,63.2609883405229,65.0968905433015,63.1048909840776,65.0968905433015,19050.034335743,0.0,1.0
2011-12-05,70.88,71.83,70.49,71.7,12000,64.7406707129116,65.6083856843742,64.3844508825217,65.4896457409109,13137.9547143055,0.0,1.0
2011-12-06,69.4,70.1,68.57,69.4,9300,63.388862125791,64.0282310521318,62.6307532559869,63.388862125791,10181.9149035868,0.0,1.0
2011-12-07,69.87,70.28,68.54,68.55,3900,63.8181526906199,64.1926402046195,62.6033517305723,62.6124855723771,4269.8352821493,0.0,1.0
2011-12-08,64.818,67.67,64.48,67.67,24300,59.2037358108,61.8087074935487,58.8950119577955,61.8087074935487,26604.3582964687,0.0,1.0
2011-12-09,67.534,67.7,66.22,66.22,19500,61.6844872450025,61.8361090189633,60.4843004318427,60.4843004318427,21349.1764107465,0.0,1.0
2011-12-12,62.58,65.19,61.79,65.19,14100,57.1595820148703,59.5435147259412,56.4380085122857,59.5435147259412,15437.096789309,0.0,1.0
2011-12-13,61.27,64.06,60.95,63.49,7400,55.9630487384325,58.511390601991,55.6707658006767,57.9907616191134,8101.73874048842,0.0,1.0
2011-12-14,59.52,61.25,59.52,61.25,7000,54.3646264225804,55.9447810548228,54.3646264225804,55.9447810548228,7663.80691667824,0.0,1.0
2011-12-15,60.22,61.39,60.09,61.39,4100,55.0039953489213,56.0726548400909,54.885255405458,56.0726548400909,4488.80119405439,0.0,1.0
2011-12-16,61.16,62.092,60.85,62.0,11100,55.8625764785789,56.7138505347927,55.579427382628,56.6298191901879,12152.6081107326,0.0,1.0
2011-12-19,57.88,60.32,57.85,60.32,9100,52.8666763665819,55.0953337669699,52.8392748411673,55.0953337669699,9962.9489916817,0.0,1.0
2011-12-20,62.49,62.698,61.31,61.31,4500,57.0773774386265,57.2673613481678,55.999584105652,55.999584105652,4926.73301786458,0.0,1.0
2011-12-21,63.21,63.21,61.41,61.74,3300,57.7350140485771,57.7350140485771,56.0909225237007,56.3923393032613,3612.93754643402,0.0,1.0
2011-12-22,64.79,64.876,63.34,63.57,4100,59.1781610537464,59.2567120932683,57.8537539920404,58.0638323535524,4488.80119405439,0.0,1.0
2011-12-23,65.22,65.22,64.4101,64.4101,2900,59.5709162513558,59.5709162513558,58.8311664035794,58.8311664035794,3175.00572262384,0.0,1.0
2011-12-27,64.099,64.68,63.8901,64.2,6700,58.5470125850299,59.0776887938928,58.3562066297262,58.6392643872591,7335.3580488206,0.0,1.0
2011-12-28,62.15,63.6,62.02,63.6,6900,56.766826817261,58.091233878967,56.6480868737977,58.091233878967,7554.32396072568,0.0,1.0
2011-12-29,63.56,63.56,62.58,62.58,9800,58.0546985117475,58.0546985117475,57.1595820148703,57.1595820148703,10729.3296833495,0.0,1.0
2011-12-30,63.92,64.122,63.54,63.54,6400,58.3835168167228,58.5680204211811,58.0364308281378,58.0364308281378,7006.90918096295,0.0,1.0
2012-01-03,67.45,67.77,66.88,67.05,7000,61.6077629738416,61.9000459115974,61.087133990964,61.2424093016468,7663.80691667823,0.0,1.0
2012-01-04,66.52,66.93,65.86,66.15,3500,60.7583156859887,61.1328031999884,60.1554821268674,60.4203635392086,3831.90345833912,0.0,1.0
2012-01-05,65.93,66.271,64.84,65.59,10000,60.2194190195015,60.5308830250475,59.2238302627707,59.9088683981359,10948.2955952546,0.0,1.0
2012-01-06,64.504,65.76,64.36,65.76,4500,58.9169331781271,60.0641437088187,58.785405856137,60.0641437088187,4926.73301786458,0.0,1.0
2012-01-09,65.84,66.0,65.1,65.25,5000,60.1372144432576,60.2833559121355,59.4613101496973,59.5983177767704,5474.14779762731,0.0,1.0
2012-01-10,68.52,69.15,68.52,68.82,7400,62.5850840469625,63.1605160806693,62.5850840469625,62.8590993011086,8101.73874048842,0.0,1.0
2012-01-11,68.57,68.69,67.71,67.82,4400,62.6307532559869,62.7403593576453,61.8452428607681,61.9457151206217,4817.25006191203,0.0,1.0
2012-01-12,69.3,69.48,68.328,69.34,7300,63.2975237077423,63.46193286023,62.4097142843091,63.3340590749618,7992.25578453587,0.0,1.0
2012-01-13,67.79,68.068,66.75,67.56,19900,61.9183135952071,62.1722343973825,60.9683940475007,61.7082352336951,21787.1082345567,0.0,1.0
2012-01-17,70.26,71.059,70.2599,70.85,11500,64.1743725210098,64.9041664812188,64.1742811825917,64.713269187497,12590.5399345428,0.0,1.0
2012-01-18,74.19,74.19,71.11,71.31,6900,67.7639723503233,67.7639723503233,64.9507490744236,65.133425910521,7554.32396072568,0.0,1.0
2012-01-19,75.176,75.53,74.572,74.9,15400,68.6645691522834,68.9879071521757,68.1128851072693,68.412475118469,16860.3752166921,0.0,1.0
2012-01-20,75.61,75.61,74.5,75.03,5900,69.0609778866147,69.0609778866147,68.0471214462742,68.5312150619323,6459.49440120022,0.0,1.0
2012-01-23,76.75,77.3,75.77,75.77,8500,70.1022358523697,70.6045971516375,69.2071193554926,69.2071193554926,9306.05125596643,0.0,1.0
2012-01-24,76.92,76.92,74.698,75.28,12100,70.2575111630525,70.2575111630525,68.2279715140106,68.759561107054,13247.4376702581,0.0,1.0
2012-01-25,78.86,79.06,75.4,75.6,9000,72.0294764731971,72.2121533092945,68.8691672087124,69.0518440448098,9853.46603572916,0.0,1.0
2012-01-26,78.041,80.2,77.686,79.56,13500,71.2814148293783,73.2534112750496,70.9571634453055,72.6688453995379,14780.1990535937,0.0,1.0
2012-01-27,78.97,79.08,78.25,78.26,4400,72.1299487330507,72.2304209929042,71.4723121231001,71.481445964905,4817.25006191203,0.0,1.0
2012-01-30,76.6,76.936,75.16,75.37,3300,69.9652282252967,70.2721253099403,68.6499550053956,68.8417656832978,3612.93754643402,0.0,1.0
2012-01-31,77.91,78.19,76.94,78.19,4900,71.1617615017345,71.4175090722709,70.2757788466622,71.4175090722709,5364.66484167477,0.0,1.0
2012-02-01,81.19,81.962,80.04,80.46,16400,74.1576616137316,74.8627942010675,73.1072698061717,73.4908911619761,17955.2047762176,0.0,1.0
2012-02-02,81.83,83.08,81.83,82.23,9100,74.7422274892432,75.8839577148518,74.7422274892432,75.107581161438,9962.9489916817,0.0,1.0
2012-02-03,84.41,84.639,82.95,84.07,12500,77.0987586748994,77.3079236522309,75.7652177713885,76.7882080535339,13685.3694940683,0.0,1.0
2012-02-06,82.731,82.82,82.04,82.07,14300,75.5651866358619,75.6464778279252,74.9340381671455,74.96143969256,15656.0627012141,0.0,1.0
2012-02-07,83.6305,83.6305,81.4,81.65,7200,76.3867757062099,76.3867757062099,74.3494722916338,74.5778183367556,7882.77282858332,0.0,1.0
2012-02-08,84.39,85.239,84.0879,84.75,12400,77.0804909912897,77.8559541605231,76.8045576303646,77.409309296265,13575.8865381157,0.0,1.0
2012-02-09,84.4,86.02,83.5,84.825,9000,77.0896248330945,78.5693072054833,76.2675790706563,77.4778131098015,9853.46603572916,0.0,1.0
2012-02-10,80.59,81.11,80.13,81.11,25200,73.6096311054394,74.0845908792926,73.1894743824155,74.0845908792926,27589.7049000417,0.0,1.0
2012-02-13,83.32,83.58,82.28,83.58,3100,76.1031699181687,76.3406498050953,75.1532503704623,76.3406498050953,3393.97163452893,0.0,1.0
2012-02-14,82.0,82.198,81.06,82.198,5500,74.897502799926,75.0783528676624,74.0389216702683,75.0783528676624,6021.56257739004,0.0,1.0
2012-02-15,82.44,83.89,82.231,83.79,10600,75.2993918393402,76.6237989010462,75.1084945456184,76.5324604829975,11605.1933309699,0.0,1.0
2012-02-16,84.044,84.1,81.64,81.64,3600,76.7644600648412,76.8156095789485,74.5686844949507,74.5686844949507,3941.38641429166,0.0,1.0
2012-02-17,84.5,85.16,84.17,84.9,3700,77.1809632511432,77.7837968102646,76.8795464715826,77.546316923338,4050.86937024421,0.0,1.0
2012-02-21,83.85,85.09,83.67,85.09,8900,76.5872635338267,77.7198599176305,76.4228543813391,77.7198599176305,9743.98307977662,0.0,1.0
2012-02-22,84.0,84.21,83.5,83.95,4400,76.7242711608998,76.916081838802,76.2675790706563,76.6786019518754,4817.25006191203,0.0,1.0
2012-02-23,83.9,84.11,82.84,83.88,5500,76.6329327428511,76.8247434207533,75.664745511535,76.6146650592413,6021.56257739004,0.0,1.0
2012-02-24,85.21,85.63,84.5,84.75,6800,77.8294660192889,78.2130873750934,77.1809632511432,77.409309296265,7444.84100477314,0.0,1.0
2012-02-27,84.162,84.162,82.28,82.69,6900,76.8722393981387,76.8722393981387,75.1532503704623,75.5277378844619,7554.32396072568,0.0,1.0
2012-02-28,86.1,86.1,84.6,84.92,6100,78.6423779399223,78.6423779399223,77.2723016691919,77.5645846069477,6678.46031310531,0.0,1.0
2012-02-29,85.74,88.2399,85.74,87.31,6800,78.313559634947,80.5969287477462,78.313559634947,79.7475727983114,7444.84100477314,0.0,1.0
2012-03-01,87.68,88.008,84.9,86.64,12000,80.0855249450916,80.3851149562913,77.546316923338,79.1356053973852,13137.9547143055,0.0,1.0
2012-03-02,87.11,87.382,86.54,87.2,63900,79.5648959622141,79.8133364593065,79.0442669793365,79.6471005384579,69959.608853677,0.0,1.0
2012-03-05,84.322,85.52,84.01,85.52,13700,77.0183808670166,78.1126151152399,76.7334050027047,78.1126151152399,14999.1649654988,0.0,1.0
2012-03-06,78.69,80.05,78.0,80.04,31800,71.8742011625143,73.1164036479765,71.2439660779784,73.1072698061717,34815.5799929097,0.0,1.0
2012-03-07,80.37,80.54,79.29,79.98,11400,73.4086865857323,73.5639618964151,72.4222316708065,73.0524667553424,12481.0569785903,0.0,1.0
2012-03-08,83.92,84.65,82.47,82.92,24900,76.6512004264608,77.3179708782163,75.3267933647548,75.7378162459739,27261.256032184,0.0,1.0
2012-03-09,83.61,84.68,83.45,84.14,56200,76.3680513305099,77.3453724036309,76.221909861632,76.852144946168,61529.4212453309,0.0,1.0
2012-03-12,82.168,82.81,81.46,82.81,21000,75.0509513422478,75.6373439861204,74.4042753424631,75.6373439861204,22991.4207500347,0.0,1.0
2012-03-13,86.406,86.406,83.3299,83.41,9700,78.9218734991513,78.9218734991513,76.1122124215555,76.1853744944125,10619.846727397,0.0,1.0
2012-03-14,83.63,85.66,83.33,85.5,11700,76.3863190141196,78.240488900508,76.1123037599736,78.0943474316301,12809.5058464479,0.0,1.0
2012-03-15,84.746,85.0,83.567,84.58,3800,77.405655759543,77.6376553413867,76.328775810749,77.2540339855822,4160.35232619676,0.0,1.0
2012-03-16,84.52,85.23,84.52,85.23,1900,77.199230934753,77.8477337028987,77.199230934753,77.8477337028987,2080.17616309838,0.0,1.0
2012-03-19,84.24,84.6,83.18,83.26,8800,76.9434833642166,77.2723016691919,75.9752961329005,76.0483668673395,9634.50012382407,0.0,1.0
2012-03-20,81.3,81.55,80.57,81.11,5400,74.2581338735851,74.4864799187069,73.5913634218297,74.0845908792926,5912.0796214375,0.0,1.0
2012-03-21,81.49,81.808,80.7765,81.46,5500,74.4316768678777,74.7221330372725,73.7799772551002,74.4042753424631,6021.56257739004,0.0,1.0
2012-03-22,78.99,79.9,78.53,79.9,6600,72.1482164166604,72.9793960209035,71.7280596936364,72.9793960209035,7225.87509286805,0.0,1.0
2012-03-23,80.21,80.29,78.4008,78.73,6100,73.2625451168544,73.3356158512934,71.6100504575175,71.9107365297338,6678.46031310532,0.0,1.0
2012-03-26,82.97,82.97,81.0,81.3,10300,75.7834854549983,75.7834854549983,73.9841186194391,74.2581338735851,11276.7444631123,0.0,1.0
2012-03-27,82.06,82.74,82.02,82.74,10600,74.9523058507552,75.5734070934863,74.9157704835357,75.5734070934863,11605.1933309699,0.0,1.0
2012-03-28,79.48,81.33,78.69,81.33,8100,72.595774665099,74.2855353989998,71.8742011625143,74.2855353989998,8868.11943215624,0.0,1.0
2012-03-29,79.18,79.18,76.94,77.64,12400,72.3217594109529,72.3217594109529,70.2757788466622,70.9151477730031,13575.8865381157,0.0,1.0
2012-03-30,80.36,80.63,79.784,80.63,4400,73.3995527439275,73.6461664726589,72.873443455967,73.6461664726589,4817.25006191203,0.0,1.0
2012-04-02,82.6,83.13,79.69,80.03,8000,75.4455333082181,75.9296269238762,72.7875853430012,73.0981359643668,8758.6364762037,0.0,1.0
2012-04-03,81.65,83.086,80.5,82.92,6400,74.5778183367556,75.8894380199348,73.5274265291956,75.7378162459739,7006.90918096295,0.0,1.0
2012-04-04,78.61,78.8,77.65,78.8,8300,71.8011304280754,71.9746734223679,70.924281614808,71.9746734223679,9087.08534406133,0.0,1.0
2012-04-05,79.61,79.97,78.57,78.57,4700,72.7145146085623,73.0433329135376,71.7645950608559,71.7645950608559,5145.69892976967,0.0,1.0
2012-04-09,77.12,77.8,76.52,76.94,5100,70.4401879991499,71.061289241881,69.8921574908578,70.2757788466622,5583.63075357986,0.0,1.0
2012-04-10,74.1,76.69,73.77,76.49,18400,67.6817677740794,70.0474328015405,67.3803509945188,69.8647559654431,20144.8638952685,0.0,1.0
2012-04-11,75.81,76.28,75.46,76.18,5600,69.2436547227121,69.6729452875409,68.9239702595416,69.5816068694922,6131.04553334258,0.0,1.0
2012-04-12,79.36,79.6,77.95,78.0,14600,72.4861685634406,72.7053807667574,71.198296868954,71.2439660779784,15984.5115690717,0.0,1.0
2012-04-13,77.15,78.01,77.06,77.63,5800,70.4675895245645,71.2530999197832,70.3853849483207,70.9060139311982,6350.01144524768,0.0,1.0
2012-04-16,76.5,78.594,75.83,78.42,4700,69.873889807248,71.7865162811876,69.2619224063218,71.6275874337829,5145.69892976967,0.0,1.0
2012-04-17,78.07,78.9,76.535,78.9,5400,71.3079029706124,72.0660118404166,69.9058582535651,72.0660118404166,5912.0796214375,0.0,1.0
2012-04-18,77.16,77.67,76.68,76.83,6400,70.4767233663694,70.9425492984177,70.0382989597357,70.1753065868087,7006.90918096295,0.0,1.0
2012-04-19,76.57,78.15,76.02,77.37,7900,69.9378266998821,71.3809737050514,69.4354654006143,70.6685340442716,8649.15352025115,0.0,1.0
2012-04-20,77.641,78.31,77.57,77.91,4300,70.9160611571836,71.5271151739293,70.851210880369,71.1617615017345,4707.76710595948,0.0,1.0
2012-04-23,74.98,75.02,73.414,73.65,4900,68.4855458529079,68.5220812201274,67.0551862262654,67.2707448928603,5364.66484167476,0.0,1.0
2012-04-24,75.01,75.97,74.99,75.27,3300,68.5129473783225,69.38979619159,68.4946796947128,68.7504272652491,3612.93754643403,0.0,1.0
2012-04-25,76.25,76.5,75.55,75.95,3000,69.6455437621263,69.873889807248,69.0061748357855,69.3715285079802,3284.48867857639,0.0,1.0
2012-04-26,77.38,77.65,75.89,75.89,8100,70.6776678860765,70.924281614808,69.316725457151,69.316725457151,8868.11943215624,0.0,1.0
2012-04-27,77.66,77.91,76.6127,76.72,3300,70.9334154566128,71.1617615017345,69.9768282043889,70.0748343269551,3612.93754643402,0.0,1.0
2012-04-30,77.28,77.5,76.99,77.0,1200,70.5863294680278,70.7872739877349,70.3214480556866,70.3305818974915,1313.79547143055,0.0,1.0
2012-05-01,78.39,79.2345,77.29,77.46,2300,71.6001859083683,72.3715388487894,70.5954633098327,70.7507386205154,2518.10798690856,0.0,1.0
2012-05-02,77.82,77.84,77.534,77.534,1300,71.0795569254907,71.0978246091005,70.8183290498715,70.8183290498715,1423.2784273831,0.0,1.0
2012-05-03,76.71,77.89,76.5,77.89,5300,70.0657004851503,71.1434938181248,69.873889807248,71.1434938181248,5802.59666548494,0.0,1.0
2012-05-04,74.15,76.11,74.15,76.11,2700,67.7274369831038,69.5176699768581,67.7274369831038,69.5176699768581,2956.03981071875,0.0,1.0
2012-05-07,74.62,74.62,73.86,74.1,1900,68.1567275479326,68.1567275479326,67.4625555707626,67.6817677740794,2080.17616309838,0.0,1.0
2012-05-08,72.33,72.33,71.14,72.28,2400,66.0650777746176,66.0650777746176,64.9781505998382,66.0194085655933,2627.59094286111,0.0,1.0
2012-05-09,70.66,70.82,68.91,70.2,7600,64.5397261932045,64.6858676620824,62.9413038773524,64.1195694701805,8320.70465239351,0.0,1.0
2012-05-10,70.976,72.23,70.976,72.18,3500,64.8283555942384,65.9737393565689,64.8283555942384,65.9280701475446,3831.90345833911,0.0,1.0
2012-05-11,69.69,70.1,69.69,70.1,400,63.6537435381322,64.0282310521318,63.6537435381322,64.0282310521318,437.931823810185,0.0,1.0
2012-05-14,66.13,66.92,66.13,66.92,8800,60.4020958555988,61.1236693581835,60.4020958555988,61.1236693581835,9634.50012382407,0.0,1.0
2012-05-15,64.916,66.52,64.58,66.52,3300,59.2932474604877,60.7583156859887,58.9863503758441,60.7583156859887,3612.93754643403,0.0,1.0
2012-05-16,63.1,66.04,62.93,62.93,10200,57.6345417887235,60.319891279355,57.4792664780408,57.4792664780408,11167.2615071597,0.0,1.0
2012-05-17,61.2308,63.05,61.2308,62.9,28200,55.9272440785574,57.5888725796992,55.9272440785574,57.4518649526261,30874.193578618,0.0,1.0
2012-05-18,60.28,62.24,59.89,61.74,9600,55.0587983997505,56.8490313935048,54.7025785693606,56.3923393032613,10510.3637714444,0.0,1.0
2012-05-21,63.11,63.11,60.6,60.6,8900,57.6436756305284,57.6436756305284,55.3510813375063,55.3510813375063,9743.98307977661,0.0,1.0
2012-05-22,61.81,63.65,61.29,62.91,8400,56.4562761958954,58.1369030879913,55.9813164220422,57.460998794431,9196.56830001388,0.0,1.0
2012-05-23,60.65,60.9,58.24,60.32,16000,55.3967505465306,55.6250965916523,53.1954946715572,55.0953337669699,17517.2729524074,0.0,1.0
2012-05-24,60.28,61.28,58.94,61.28,5200,55.0587983997505,55.9721825802374,53.834863597898,55.9721825802374,5693.1137095324,0.0,1.0
2012-05-25,59.37,60.01,59.37,59.91,9300,54.2276187955074,54.812184671019,54.2276187955074,54.7208462529703,10181.9149035868,0.0,1.0
2012-05-29,62.91,63.47,61.63,61.63,50500,57.460998794431,57.9724939355037,56.2918670434078,56.2918670434078,55288.8927560358,0.0,1.0
2012-05-30,60.78,61.08,59.97,60.41,7800,55.5154904899939,55.78950574414,54.7756493037995,55.1775383432138,8539.6705642986,0.0,1.0
2012-05-31,61.66,61.814,59.85,60.8,3000,56.3192685688224,56.4599297326174,54.6660432021411,55.5337581736037,3284.48867857638,0.0,1.0
2012-06-01,58.0,59.206,57.99,58.93,9600,52.9762824682403,54.0778237899075,52.9671486264355,53.8257297560931,10510.3637714444,0.0,1.0
2012-06-04,58.44,58.95,58.11,58.6,4400,53.3781715076546,53.8439974397029,53.0767547280939,53.5243129765325,4817.25006191203,0.0,1.0
2012-06-05,58.95,59.05,58.38,59.05,800,53.8439974397029,53.9353358577516,53.3233684568253,53.9353358577516,875.863647620369,0.0,1.0
2012-06-06,62.46,62.49,60.7,61.0,16900,57.0499759132119,57.0773774386265,55.442419755555,55.716435009701,18502.6195559803,0.0,1.0
2012-06-07,62.48,65.35,62.48,64.33,12300,57.0682435968216,59.6896561948191,57.0682435968216,58.7580043307224,13466.4035821632,0.0,1.0
2012-06-08,61.88,61.88,60.996,61.25,4500,56.5202130885295,56.5202130885295,55.7127814729791,55.9447810548228,4926.73301786458,0.0,1.0
2012-06-11,59.91,63.2,59.91,63.2,12100,54.7208462529703,57.7258802067722,54.7208462529703,57.7258802067722,13247.4376702581,0.0,1.0
2012-06-12,62.13,62.73,61.31,61.64,6100,56.7485591336512,57.2965896419434,55.999584105652,56.3010008852127,6678.46031310532,0.0,1.0
2012-06-13,62.09,63.42,61.91,63.42,3000,56.7120237664318,57.9268247264793,56.5476146139441,57.9268247264793,3284.48867857638,0.0,1.0
2012-06-14,63.11,63.11,61.35,61.35,9300,57.6436756305284,57.6436756305284,56.0361194728714,56.0361194728714,10181.9149035868,0.0,1.0
2012-06-15,65.19,65.37,63.82,63.93,70000,59.5435147259412,59.7079238784288,58.2921783986741,58.3926506585277,76638.0691667823,0.0,1.0
2012-06-18,65.7,65.944,64.71,64.76,10900,60.0093406579895,60.2322063980283,59.1050903193074,59.1507595283318,11933.6421988275,0.0,1.0
2012-06-19,67.84,68.43,66.76,66.76,24100,61.9639828042314,62.5028794707187,60.9775278893056,60.9775278893056,26385.3923845636,0.0,1.0
2012-06-20,67.31,67.91,66.06,67.59,14500,61.4798891885734,62.0279196968655,60.3381589629648,61.7356367591097,15875.0286131192,0.0,1.0
2012-06-21,63.21,66.06,62.55,66.06,5800,57.7350140485771,60.3381589629648,57.1321804894557,60.3381589629648,6350.01144524768,0.0,1.0
2012-06-22,62.78,63.15,62.46,63.15,62000,57.3422588509677,57.6802109977479,57.0499759132119,57.6802109977479,67879.4326905786,0.0,1.0
2012-06-25,60.589,63.07,59.72,63.07,9000,55.3410341115209,57.6071402633089,54.5473032586778,57.6071402633089,9853.46603572916,0.0,1.0
2012-06-26,61.53,61.81,60.67,61.17,8600,56.2005286253591,56.4562761958954,55.4150182301404,55.8717103203838,9415.53421191897,0.0,1.0
2012-06-27,62.15,62.65,61.92,62.0,3300,56.766826817261,57.2235189075044,56.556748455749,56.6298191901879,3612.93754643402,0.0,1.0
2012-06-28,60.4501,61.28,60.4501,61.28,700,55.2141650488513,55.9721825802374,55.2141650488513,55.9721825802374,766.380691667823,0.0,1.0
2012-06-29,67.16,67.9,65.0,67.8999,35500,61.3428815615003,62.0187858550607,59.3699717316486,62.0186945166426,38866.4493631539,0.0,1.0
2012-07-02,66.99,67.01,65.72,66.2411,4400,61.1876062508176,61.2058739344273,60.0276083415992,60.5035728380509,4817.25006191203,0.0,1.0
2012-07-03,69.61,69.67,67.5,67.5,6500,63.5806728036933,63.6354758545225,61.6534321828659,61.6534321828659,7116.3921369155,0.0,1.0
2012-07-05,68.299,68.9799,68.2,68.63,5500,62.3832261430749,63.0051494315685,62.2928011092067,62.6855563068161,6021.56257739004,0.0,1.0
2012-07-06,65.75,66.44,65.27,66.44,6800,60.0550098670138,60.6852449515498,59.6165854603801,60.6852449515498,7444.84100477314,0.0,1.0
2012-07-09,65.47,65.47,64.64,64.907,2000,59.7992622964775,59.7992622964775,59.0411534266734,59.2850270028634,2189.65911905092,0.0,1.0
2012-07-10,63.95,64.36,63.8,64.36,1400,58.4109183421374,58.785405856137,58.2739107150644,58.785405856137,1532.76138333565,0.0,1.0
2012-07-11,64.41,65.08,63.99,64.23,2400,58.8310750651614,59.4430424660876,58.4474537093569,58.6666659126737,2627.59094286111,0.0,1.0
2012-07-12,62.89,63.1099,61.54,61.98,19400,57.4427311108213,57.6435842921103,56.209662467164,56.6115515065782,21239.6934547939,0.0,1.0
2012-07-13,64.66,64.82,63.47,63.47,20800,59.0594211102831,59.205562579161,57.9724939355037,57.9724939355037,22772.4548381296,0.0,1.0
2012-07-16,64.28,64.34,63.44,64.01,2400,58.7123351216981,58.7671381725273,57.9450924100891,58.4657213929666,2627.59094286111,0.0,1.0
2012-07-17,66.06,66.23,64.0,64.0,3900,60.3381589629648,60.4934342736475,58.4565875511617,58.4565875511617,4269.8352821493,0.0,1.0
2012-07-18,65.86,66.0,64.33,64.33,3600,60.1554821268674,60.2833559121355,58.7580043307224,58.7580043307224,3941.38641429166,0.0,1.0
2012-07-19,66.97,67.24,66.3,66.36,2800,61.1693385672078,61.4159522959393,60.5573711662816,60.6121742171108,3065.52276667129,0.0,1.0
2012-07-20,64.96,65.2,64.75,65.2,1600,59.3334363644292,59.552648567746,59.1416256865269,59.552648567746,1751.72729524074,0.0,1.0
2012-07-23,61.82,62.02,60.25,61.25,14000,56.4654100377003,56.6480868737977,55.0313968743359,55.9447810548228,15327.6138333565,0.0,1.0
2012-07-24,61.12,62.12,60.4,62.1,43600,55.8260411113595,56.7394252918464,55.1684045014089,56.7211576082366,47734.5687953101,0.0,1.0
2012-07-25,61.67,62.29,61.05,62.28,3400,56.3284024106273,56.8947006025291,55.7621042187254,56.8855667607243,3722.42050238657,0.0,1.0
2012-07-26,64.49,64.5,63.24,63.67,18400,58.9041457996003,58.9132796414052,57.7624155739917,58.1551707716011,20144.8638952685,0.0,1.0
2012-07-27,68.1598,68.23,65.69,65.69,9500,62.2560830651512,62.3202026346213,60.0002068161846,60.0002068161846,10400.8808154919,0.0,1.0
2012-07-30,67.331,67.37,67.25,67.25,900,61.4990702563636,61.5346922394026,61.4250861377442,61.4250861377442,985.346603572916,0.0,1.0
2012-07-31,66.99,68.52,66.99,68.07,8200,61.1876062508176,62.5850840469625,61.1876062508176,62.1740611657434,8977.60238810878,0.0,1.0
2012-08-01,66.74,68.31,66.68,68.09,9900,60.9592602056958,62.3932733690603,60.9044571548666,62.1923288493532,10838.8126393021,0.0,1.0
2012-08-02,65.31,66.474,64.76,65.35,7800,59.6531208275996,60.7163000136863,59.1507595283318,59.6896561948191,8539.6705642986,0.0,1.0
2012-08-03,69.3,69.62,68.012,68.13,64900,63.2975237077423,63.5898066454981,62.1210848832752,62.2288642165726,71054.4384132025,0.0,1.0
2012-08-06,70.32,70.916,69.65,69.65,10500,64.229175571839,64.7735525434092,63.6172081709127,63.6172081709127,11495.7103750173,0.0,1.0
2012-08-07,70.52,71.66,70.52,71.18,6600,64.4118524079363,65.4531103736914,64.4118524079363,65.0146859670577,7225.87509286805,0.0,1.0
2012-08-08,70.85,71.35,70.09,70.12,2200,64.713269187497,65.1699612777405,64.019097210327,64.0464987357416,2408.62503095602,0.0,1.0
2012-08-09,71.48,72.3,71.39,71.71,4000,65.2887012212038,66.037676249203,65.2064966449599,65.4987795827158,4379.31823810185,0.0,1.0
2012-08-10,72.16,72.24,70.62,70.91,3800,65.9098024639349,65.9828731983738,64.503190825985,64.7680722383262,4160.35232619675,0.0,1.0
2012-08-13,70.88,71.35,70.35,71.3,1800,64.7406707129116,65.1699612777405,64.2565770972536,65.1242920687161,1970.69320714583,0.0,1.0
2012-08-14,71.51,71.6,71.3101,71.6,1300,65.3161027466184,65.3983073228622,65.133517248939,65.3983073228622,1423.2784273831,0.0,1.0
2012-08-15,70.84,70.84,70.49,70.49,1500,64.7041353456922,64.7041353456922,64.3844508825217,64.3844508825217,1642.24433928819,0.0,1.0
2012-08-16,71.92,72.0,70.76,70.76,3300,65.690590260618,65.763660995057,64.6310646112532,64.6310646112532,3612.93754643402,0.0,1.0
2012-08-17,71.042,71.1281,70.76,70.76,56500,64.8886389501505,64.9672813280904,64.6310646112532,64.6310646112532,61857.8701131886,0.0,1.0
2012-08-20,70.84,70.9,70.031,70.38,900,64.7041353456922,64.7589383965214,63.9652075436783,64.2839786226682,985.346603572915,0.0,1.0
2012-08-21,70.91,72.41,70.5801,72.41,11100,64.7680722383262,66.1381485090566,64.4667467971836,66.1381485090566,12152.6081107326,0.0,1.0
2012-08-22,71.01,71.22,69.6689,69.94,3800,64.8594106563749,65.0512213342772,63.6344711319239,63.8820895832539,4160.35232619676,0.0,1.0
2012-08-23,69.63,69.98,69.282,69.98,7400,63.598940487303,63.9186249504734,63.2810827924936,63.9186249504734,8101.73874048842,0.0,1.0
2012-08-24,70.03,70.12,68.63,69.04,3900,63.9642941594978,64.0464987357416,62.6855563068161,63.0600438208157,4269.8352821493,0.0,1.0
2012-08-27,68.29,68.98,68.29,68.39,2600,62.3750056854506,63.0052407699865,62.3750056854506,62.4663441034992,2846.5568547662,0.0,1.0
2012-08-28,68.27,68.44,68.0,68.17,4900,62.3567380018408,62.5120133125236,62.1101242731093,62.2653995837921,5364.66484167476,0.0,1.0
2012-08-29,67.35,67.49,67.35,67.41,1400,61.5164245557929,61.644298341061,61.5164245557929,61.5712276066221,1532.76138333565,0.0,1.0
2012-08-30,65.96,66.01,65.66,65.9,1500,60.2468205449161,60.2924897539404,59.97280529077,60.1920174940869,1642.24433928819,0.0,1.0
2012-08-31,67.19,67.485,66.15,66.8,8200,61.370283086915,61.6397314201586,60.4203635392086,61.0140632565251,8977.60238810878,0.0,1.0
2012-09-04,66.39,66.73,65.9393,66.52,900,60.6395757425254,60.950126363891,60.22791349238,60.7583156859887,985.346603572916,0.0,1.0
2012-09-05,65.52,65.52,65.16,65.16,1000,59.8449315055018,59.8449315055018,59.5161132005265,59.5161132005265,1094.82955952546,0.0,1.0
2012-09-06,68.5,68.804,67.4383,67.4383,2400,62.5668163633528,62.8444851542208,61.5970763789299,61.5970763789299,2627.59094286111,0.0,1.0
2012-09-07,71.61,71.69,70.5501,70.56,15400,65.4074411646671,65.480511899106,64.439345271769,64.4483877751558,16860.3752166921,0.0,1.0
2012-09-10,70.0,70.86,70.0,70.86,1400,63.9368926340832,64.7224030293019,63.9368926340832,64.7224030293019,1532.76138333565,0.0,1.0
2012-09-11,71.67,71.8769,71.18,71.18,3500,65.4622442154963,65.651223402439,65.0146859670577,65.0146859670577,3831.90345833912,0.0,1.0
2012-09-12,72.12,72.51,71.66,72.41,10600,65.8732670967154,66.2294869271053,65.4531103736914,66.1381485090566,11605.1933309699,0.0,1.0
2012-09-13,76.05,76.22,71.92,72.0,16800,69.4628669260289,69.6181422367117,65.690590260618,65.763660995057,18393.1366000278,0.0,1.0
2012-09-14,77.63,79.45,77.2201,77.64,49600,70.9060139311982,72.5683731396844,70.5316177556166,70.9151477730031,54303.5461524629,0.0,1.0
2012-09-17,76.17,77.2,75.8,77.12,10000,69.5724730276873,70.5132587335889,69.2345208809072,70.4401879991499,10948.2955952546,0.0,1.0
2012-09-18,75.91,76.287,75.62,76.0,5100,69.3349931407607,69.6793389768043,69.0701117284195,69.4171977170046,5583.63075357986,0.0,1.0
2012-09-19,76.32,76.41,75.69,75.77,5500,69.7094806547604,69.7916852310042,69.1340486210536,69.2071193554926,6021.56257739004,0.0,1.0
2012-09-20,74.9517,75.22,73.614,74.42,9000,68.4596970806002,68.7047580562248,67.2378630623628,67.9740507118353,9853.46603572915,0.0,1.0
2012-09-21,75.58,76.52,75.58,76.48,6800,69.0335763612001,69.8921574908578,69.0335763612001,69.8556221236383,7444.84100477314,0.0,1.0
2012-09-24,75.53,75.59,74.7,74.95,5000,68.9879071521757,69.0427102030049,68.2297982823716,68.4581443274933,5474.14779762731,0.0,1.0
2012-09-25,73.18,75.71,73.18,75.57,4400,66.8414543280315,69.1523163046634,66.8414543280315,69.0244425193952,4817.25006191203,0.0,1.0
2012-09-26,72.61,72.84,71.676,72.81,16600,66.320825345154,66.530903706666,65.4677245205792,66.5035021812513,18174.1706881227,0.0,1.0
2012-09-27,74.851,75.244,74.17,74.31,3000,68.3677192936251,68.7266792765565,67.7457046667135,67.8735784519817,3284.48867857639,0.0,1.0
2012-09-28,73.94,74.51,73.52,74.51,32400,67.5356263052015,68.0562552880791,67.152004949397,68.0562552880791,35472.477728625,0.0,1.0
2012-10-01,75.44,76.5095,74.99,75.24,15800,68.9057025759319,69.8825669569626,68.4946796947128,68.7230257398345,17298.3070405023,0.0,1.0
2012-10-02,75.014,75.4699,75.014,75.3317,1400,68.5166009150445,68.9330127629285,68.5166009150445,68.8067830691852,1532.76138333565,0.0,1.0
2012-10-03,74.56,76.8199,74.3701,76.8199,3400,68.1019244971034,70.1660814065858,67.928472841229,70.1660814065858,3722.42050238657,0.0,1.0
2012-10-04,76.0,76.0,75.0,75.0,1000,69.4171977170046,69.4171977170046,68.5038135365177,68.5038135365177,1094.82955952546,0.0,1.0
2012-10-05,76.03,77.4884,75.686,77.0,87500,69.4445992424192,70.7766787312413,69.1303950843317,70.3305818974915,95797.5864584779,0.0,1.0
2012-10-08,74.78,75.01,74.2,74.34,33400,68.3028690168105,68.5129473783225,67.7731061921281,67.9009799773963,36567.3072881504,0.0,1.0
2012-10-09,73.602,74.68,73.312,74.68,13400,67.226902452197,68.2115305987619,66.9620210398558,68.2115305987619,14670.7160976412,0.0,1.0
2012-10-10,72.67,73.92,72.61,73.83,14200,66.3756283959832,67.5173586215918,66.320825345154,67.435154045348,15546.5797452616,0.0,1.0
2012-10-11,74.21,74.7299,74.16,74.35,19300,67.782240033933,68.2571084693681,67.7365708249087,67.9101138192012,21130.2104988414,0.0,1.0
2012-10-12,73.7,74.8,73.5,74.02,1600,67.3164141018847,68.3211367004203,67.1337372657873,67.6086970396405,1751.72729524074,0.0,1.0
2012-10-15,74.7,74.846,73.5,74.11,5500,68.2297982823716,68.3631523727227,67.1337372657873,67.6909016158843,6021.56257739004,0.0,1.0
2012-10-16,76.0,76.428,75.51,75.51,10700,69.4171977170046,69.808126146253,68.969639468566,68.969639468566,11714.6762869224,0.0,1.0
2012-10-17,77.21,77.5,76.05,76.5,10900,70.5223925753937,70.7872739877349,69.4628669260289,69.873889807248,11933.6421988275,0.0,1.0
2012-10-18,76.81,77.47,76.41,76.51,10700,70.157038903199,70.7598724623203,69.7916852310042,69.8830236490529,11714.6762869224,0.0,1.0
2012-10-19,74.49,75.94,74.21,75.81,5000,68.0379876044693,69.3623946661753,67.782240033933,69.2436547227121,5474.14779762731,0.0,1.0
2012-10-22,76.1,76.37,74.95,75.65,16000,69.5085361350532,69.7551498637847,68.4581443274933,69.0975132538342,17517.2729524074,0.0,1.0
2012-10-23,72.86,73.5,72.0,73.5,15800,66.5491713902757,67.1337372657873,65.763660995057,67.1337372657873,17298.3070405023,0.0,1.0
2012-10-24,72.94,74.229,72.94,73.98,12700,66.6222421247146,67.7995943333623,66.6222421247146,67.572161672421,13904.3354059734,0.0,1.0
2012-10-25,74.39,74.94,73.8,74.94,4100,67.9466491864207,68.4490104856884,67.4077525199334,68.4490104856884,4488.80119405439,0.0,1.0
2012-10-26,73.42,73.86,72.9734,73.58,5100,67.0606665313484,67.4625555707626,66.6527491563429,67.2068080002263,5583.63075357985,0.0,1.0
2012-10-31,73.36,73.71,72.89,73.67,3200,67.0058634805191,67.3255479436896,66.5765729156903,67.2890125764701,3503.45459048148,0.0,1.0
2012-11-01,75.48,75.66,74.45,74.45,6800,68.9422379431514,69.106647095639,68.0014522372499,68.0014522372499,7444.84100477314,0.0,1.0
2012-11-02,74.5299,76.37,74.5,76.37,4700,68.0744316332708,69.7551498637847,68.0471214462742,69.7551498637847,5145.69892976967,0.0,1.0
2012-11-05,74.916,75.17,74.5,74.5,6100,68.4270892653568,68.6590888472004,68.0471214462742,68.0471214462742,6678.46031310531,0.0,1.0
2012-11-06,76.65,76.92,75.7601,75.7601,5000,70.0108974343211,70.2575111630525,69.1980768521058,69.1980768521058,5474.14779762731,0.0,1.0
2012-11-07,74.4903,75.39,73.25,75.28,21500,68.0382616197235,68.8600333669076,66.9053912206656,68.759561107054,23538.8355297974,0.0,1.0
2012-11-08,72.22,74.7099,72.1,74.07,7700,65.9646055147641,68.2388407857584,65.8549994131056,67.6543662486648,8430.18760834605,0.0,1.0
2012-11-09,72.56,73.4,72.31,72.31,8600,66.2751561361296,67.0423988477386,66.0468100910079,66.0468100910079,9415.53421191898,0.0,1.0
2012-11-12,73.08,73.578,72.87,73.18,57400,66.7501159099828,67.2049812318653,66.5583052320806,66.8414543280315,62843.2167167615,0.0,1.0
2012-11-13,71.74,72.39,70.9,71.32,36000,65.5261811081304,66.1198808254468,64.7589383965214,65.1425597523259,39413.8641429166,0.0,1.0
2012-11-14,69.4,71.99,69.212,71.99,26100,63.388862125791,65.7545271532521,63.2171458998595,65.7545271532521,28575.0515036146,0.0,1.0
2012-11-15,70.119,70.3299,69.161,69.78,10700,64.0455853515611,64.2382180752258,63.1705633066546,63.735948114376,11714.6762869224,0.0,1.0
2012-11-16,70.48,70.48,68.91,69.86,8700,64.3753170407169,64.3753170407169,62.9413038773524,63.809018848815,9525.01716787151,0.0,1.0
2012-11-19,72.67,72.67,71.6501,71.71,8300,66.3756283959832,66.3756283959832,65.4440678703046,65.4987795827158,9087.08534406133,0.0,1.0
2012-11-20,72.41,72.41,71.472,71.77,6600,66.1381485090566,66.1381485090566,65.2813941477599,65.553582633545,7225.87509286804,0.0,1.0
2012-11-21,72.41,72.436,71.8101,71.99,10700,66.1381485090566,66.1618964977493,65.5902093391825,65.7545271532521,11714.6762869224,0.0,1.0
2012-11-23,74.6,74.7399,74.0,74.03,17500,68.1384598643229,68.266242311173,67.5904293560308,67.6178308814454,19159.5172916956,0.0,1.0
2012-11-26,74.55,74.5604,73.742,74.07,3800,68.0927906552986,68.1022898507756,67.3547762374651,67.6543662486648,4160.35232619675,0.0,1.0
2012-11-27,73.43,74.52,73.43,74.52,2400,67.0698003731532,68.0653891298839,67.0698003731532,68.0653891298839,2627.59094286111,0.0,1.0
2012-11-28,74.03,74.03,72.04,72.3713,6000,67.6178308814454,67.6178308814454,65.8001963622764,66.1028005412717,6568.97735715277,0.0,1.0
2012-11-29,75.46,75.65,74.56,75.0,11900,68.9239702595416,69.0975132538342,68.1019244971034,68.5038135365177,13028.471758353,0.0,1.0
2012-11-30,75.24,75.57,74.88,75.57,3800,68.7230257398345,69.0244425193952,68.3942074348592,69.0244425193952,4160.35232619676,0.0,1.0
2012-12-03,75.16,76.01,75.13,76.01,18300,68.6499550053956,69.4263315588094,68.622553479981,69.4263315588094,20035.3809393159,0.0,1.0
2012-12-04,75.6,76.2515,75.6,75.63,2000,69.0518440448098,69.646913838397,69.0518440448098,69.0792455702244,2189.65911905092,0.0,1.0
2012-12-05,77.08,77.976,76.718,77.03,16100,70.4036526319304,71.2220448576467,70.0730075585942,70.3579834229061,17626.7559083599,0.0,1.0
2012-12-06,78.21,78.21,77.332,77.64,4500,71.4357767558806,71.4357767558806,70.6338254454131,70.9151477730031,4926.73301786458,0.0,1.0
2012-12-07,78.72,78.87,78.22,78.4301,25600,71.9016026879289,72.038610315002,71.4449105976855,71.6368126140058,28027.6367238518,0.0,1.0
2012-12-10,79.78,79.956,78.8,78.8,15900,72.8697899192451,73.0305455350108,71.9746734223679,71.9746734223679,17407.7899964548,0.0,1.0
2012-12-11,80.43,80.7,79.832,79.92,14900,73.4634896365615,73.710103365293,72.9172858966304,72.9976637045132,16312.9604369294,0.0,1.0
2012-12-12,80.93,81.92,80.7,81.08,14300,73.920181726805,74.824432065487,73.710103365293,74.057189353878,15656.0627012141,0.0,1.0
2012-12-13,80.19,81.34,79.878,80.93,7500,73.2442774332447,74.2946692408046,72.9593015689328,73.920181726805,8211.22169644096,0.0,1.0
2012-12-14,80.85,81.27,80.53,80.53,8100,73.847110992366,74.2307323481705,73.5548280546102,73.5548280546102,8868.11943215624,0.0,1.0
2012-12-17,81.37,81.37,80.5,80.68,7700,74.3220707662192,74.3220707662192,73.5274265291956,73.6918356816833,8430.18760834606,0.0,1.0
2012-12-18,82.63,82.63,80.76,80.87,15000,75.4729348336327,75.4729348336327,73.7649064161222,73.8653786759758,16422.4433928819,0.0,1.0
2012-12-19,82.5,83.154,82.5,82.8,9700,75.3541948901694,75.9515481442079,75.3541948901694,75.6282101443155,10619.846727397,0.0,1.0
2012-12-20,83.4199,83.42,82.0,82.53,20400,76.1944169977993,76.1945083362174,74.897502799926,75.381596415584,22334.5230143194,0.0,1.0
2012-12-21,81.56,81.56,80.5,80.66,25200,74.4956137605117,74.4956137605117,73.5274265291956,73.6735679980735,27589.7049000417,0.0,1.0
2012-12-24,81.15,81.18,79.5,80.74,12600,74.1211262465121,74.1485277719267,72.6140423487087,73.7466387325125,13794.8524500208,0.0,1.0
2012-12-26,81.73,82.78,80.49,81.76,21100,74.6508890711945,75.6099424607058,73.5182926873908,74.6782905966091,23100.9037059872,0.0,1.0
2012-12-27,82.64,83.77,81.26,83.77,12400,75.4820686754376,76.5141927993878,74.2215985063657,76.5141927993878,13575.8865381157,0.0,1.0
2012-12-28,83.25,83.624,82.39,82.4,8400,76.0392330255346,76.3808387090367,75.2537226303159,75.2628564721207,9196.56830001388,0.0,1.0
2012-12-31,85.62,85.9,83.21,83.39,12000,78.2039535332886,78.4597011038249,76.0026976583151,76.1671068108028,13137.9547143055,0.0,1.0
2013-01-02,89.1299,89.13,87.77,87.77,27900,81.4098406683795,81.4099320067976,80.1677295213354,80.1677295213354,30545.7447107604,0.0,1.0
2013-01-03,87.792,89.15,87.55,87.82,29500,80.1878239733061,81.4281996904073,79.9667850016283,80.2133987303597,32297.4720060011,0.0,1.0
2013-01-04,88.08,88.13,86.7799,86.99,36900,80.4508786172863,80.4965478263107,79.2633878442353,79.4552898605556,40399.2107464896,0.0,1.0
2013-01-07,86.76,86.91,86.32,86.75,12900,79.2452114990436,79.3822191261167,78.8433224596294,79.2360776572388,14123.3013178785,0.0,1.0
2013-01-08,85.2399,85.94,84.61,85.86,18100,77.8567762062855,78.4962364710444,77.2814355109968,78.4231657366054,19816.4150274109,0.0,1.0
2013-01-09,85.85,86.39,85.8,85.818,11100,78.4140318948005,78.9072593522635,78.3683626857762,78.384803601025,12152.6081107326,0.0,1.0
2013-01-10,87.4,87.8,86.43,87.01,11100,79.8297773745552,80.19513104675,78.943794719483,79.4735575441654,12152.6081107326,0.0,1.0
2013-01-11,86.08,86.112,85.59,86.09,6800,78.6241102563125,78.6533385500881,78.176552007874,78.6332440981174,7444.84100477314,0.0,1.0
2013-01-14,86.85,86.94,86.06,86.66,27400,79.3274160752874,79.4096206515313,78.6058425727028,79.1538730809949,29998.3299309977,0.0,1.0
2013-01-15,86.0501,86.0501,85.13,85.5,14800,78.596800069316,78.596800069316,77.75639528485,78.0943474316301,16203.4774809768,0.0,1.0
2013-01-16,85.61,85.74,84.62,84.62,14100,78.1948196914837,78.313559634947,77.2905693528017,77.2905693528017,15437.096789309,0.0,1.0
2013-01-17,86.9,87.45,86.58,86.5802,9600,79.3730852843118,79.8754465835796,79.080802346556,79.0809850233921,10510.3637714444,0.0,1.0
2013-01-18,87.18,87.23,86.43,86.9768,11600,79.6288328548481,79.6745020638725,78.943794719483,79.4432331893732,12700.0228904954,0.0,1.0
2013-01-22,86.79,86.79,86.38,86.63,7300,79.2726130244583,79.2726130244583,78.8981255104586,79.1264715555803,7992.25578453587,0.0,1.0
2013-01-23,86.0,86.18,85.568,86.18,8700,78.5510395218736,78.7154486743612,78.1564575559032,78.7154486743612,9525.01716787152,0.0,1.0
2013-01-24,85.4,86.31,84.94,85.96,10700,78.0030090135814,78.8341886178245,77.5828522905575,78.5145041546541,11714.6762869224,0.0,1.0
2013-01-25,84.93,85.1001,83.92,85.07,34200,77.5737184487526,77.7290850978534,76.6512004264608,77.7015922340208,37443.1709357708,0.0,1.0
2013-01-28,83.52,84.49,83.0701,84.49,23600,76.2858467542661,77.1718294093384,75.874915211465,77.1718294093384,25837.9776048009,0.0,1.0
2013-01-29,85.44,85.73,84.41,84.6,20800,78.0395443808009,78.3044257931421,77.0987586748994,77.2723016691919,22772.4548381296,0.0,1.0
2013-01-30,84.66,85.168,84.53,84.74,12700,77.3271047200211,77.7911038837085,77.2083647765578,77.4001754544601,13904.3354059734,0.0,1.0
2013-01-31,85.03,85.03,84.25,84.79,13600,77.6650568668013,77.6650568668013,76.9526172060215,77.4458446634844,14889.6820095463,0.0,1.0
2013-02-01,86.02,86.4699,85.4,85.67,21400,78.5693072054833,78.9802387482844,78.0030090135814,78.2496227423129,23429.3525738449,0.0,1.0
2013-02-04,83.57,84.86,83.314,84.79,14700,76.3315159632904,77.5097815561185,76.0976896130858,77.4458446634844,16093.9945250243,0.0,1.0
2013-02-05,84.1599,84.74,84.0,84.382,11200,76.8703212913596,77.4001754544601,76.7242711608998,77.0731839178458,12262.0910666852,0.0,1.0
2013-02-06,83.74,83.76,82.68,83.14,17100,76.4867912739732,76.5050589575829,75.5186040426571,75.9387607656811,18721.5854678854,0.0,1.0
2013-02-07,82.35,83.5,81.62,83.5,111800,75.2171872630964,76.2675790706563,74.550416811341,76.2675790706563,122401.944754947,0.0,1.0
2013-02-08,83.57,83.672,83.0,83.0,16800,76.3315159632904,76.4246811497001,75.8108869804129,75.8108869804129,18393.1366000278,0.0,1.0
2013-02-11,83.5401,83.5401,82.758,83.19,3200,76.3042057762939,76.3042057762939,75.589848008735,75.9844299747054,3503.45459048148,0.0,1.0
2013-02-12,83.79,84.24,83.3,83.36,3800,76.5324604829975,76.9434833642166,76.084902234559,76.1397052853882,4160.35232619676,0.0,1.0
2013-02-13,84.67,85.048,84.42,84.77,4700,77.336238561826,77.6814977820501,77.1078925167043,77.4275769798747,5145.69892976967,0.0,1.0
2013-02-14,84.58,84.77,84.2001,84.2001,2600,77.2540339855822,77.4275769798747,76.9070393354152,76.9070393354152,2846.5568547662,0.0,1.0
2013-02-15,84.21,84.73,84.0,84.73,5600,76.916081838802,77.3910416126552,76.7242711608998,77.3910416126552,6131.04553334259,0.0,1.0
2013-02-19,84.27,84.78,84.18,84.18,7700,76.9708848896312,77.4367108216796,76.8886803133874,76.8886803133874,8430.18760834606,0.0,1.0
2013-02-20,82.84,85.04,82.72,85.03,20900,75.664745511535,77.6741907086062,75.5551394098765,77.6650568668013,22881.9377940821,0.0,1.0
2013-02-21,80.64,81.54,79.82,81.53,21400,73.6553003144638,74.477346076902,72.9063252864645,74.4682122350971,23429.3525738449,0.0,1.0
2013-02-22,81.35,81.645,80.79,81.645,2400,74.3038030826095,74.5732514158531,73.7923079415368,74.5732514158531,2627.59094286111,0.0,1.0
2013-02-25,79.06,82.68,78.69,82.58,11000,72.2121533092945,75.5186040426571,71.8742011625143,75.4272656246084,12043.1251547801,0.0,1.0
2013-02-26,79.99,80.067,79.268,79.89,7100,73.0616005971473,73.1319311790448,72.4021372188358,72.9702621790986,7773.28987263078,0.0,1.0
2013-02-27,81.66,81.8835,80.53,80.53,6900,74.5869521785604,74.7910935428992,73.5548280546102,73.5548280546102,7554.32396072569,0.0,1.0
2013-02-28,80.97,81.89,80.97,81.67,5800,73.9567170940245,74.7970305400724,73.9567170940245,74.5960860203653,6350.01144524768,0.0,1.0
2013-03-01,81.33,81.33,79.99,80.232,10300,74.2855353989998,74.2855353989998,73.0616005971473,73.2826395688251,11276.7444631122,0.0,1.0
2013-03-04,79.84,79.85,79.03,79.45,7400,72.9245929700743,72.9337268118791,72.1847517838799,72.5683731396844,8101.73874048841,0.0,1.0
2013-03-05,81.642,82.0401,81.366,81.39,16300,74.5705112633117,74.9341295055635,74.3184172294973,74.340338449829,17845.721820265,0.0,1.0
2013-03-06,82.58,82.65,82.1401,82.45,4000,75.4272656246084,75.4912025172425,75.0254679236122,75.3085256811451,4379.31823810185,0.0,1.0
2013-03-07,83.11,83.12,82.32,82.32,4900,75.9113592402664,75.9204930820713,75.1897857376818,75.1897857376818,5364.66484167476,0.0,1.0
2013-03-08,84.53,84.678,83.41,84.07,8700,77.2083647765578,77.3435456352699,76.1853744944125,76.7882080535339,9525.01716787152,0.0,1.0
2013-03-11,83.152,83.69,83.152,83.69,11200,75.9497213758469,76.4411220649488,75.9497213758469,76.4411220649488,12262.0910666852,0.0,1.0
2013-03-12,81.63,82.8,81.26,82.66,7000,74.5595506531458,75.6282101443155,74.2215985063657,75.5003363590473,7663.80691667823,0.0,1.0
2013-03-13,80.01,81.28,79.9,81.28,10200,73.0798682807571,74.2398661899754,72.9793960209035,74.2398661899754,11167.2615071597,0.0,1.0
2013-03-14,80.75,80.88,80.494,80.731,2700,73.7557725743173,73.8745125177806,73.5219462241127,73.7384182748881,2956.03981071875,0.0,1.0
2013-03-15,79.25,79.86,79.14,79.86,10200,72.385696303587,72.942860653684,72.2852240437334,72.942860653684,11167.2615071597,0.0,1.0
2013-03-18,77.44,78.1,77.27,77.4,12100,70.7324709369057,71.335304496027,70.5771956262229,70.6959355696862,13247.4376702581,0.0,1.0
2013-03-19,76.2729,77.47,75.362,77.47,23800,69.6664602598594,70.7598724623203,68.8344586098539,70.7598724623203,26056.943516706,0.0,1.0
2013-03-20,77.69,77.7,77.28,77.4,4800,70.9608169820274,70.9699508238323,70.5863294680278,70.6959355696862,5255.18188572222,0.0,1.0
2013-03-21,75.66,76.62,75.41,76.39,9800,69.106647095639,69.9834959089064,68.8783010505173,69.7734175473945,10729.3296833495,0.0,1.0
2013-03-22,76.17,76.27,75.7301,75.7301,2800,69.5724730276873,69.663811445736,69.1706753266911,69.1706753266911,3065.52276667129,0.0,1.0
2013-03-25,76.13,77.358,75.74,77.13,8500,69.5359376604679,70.6575734341058,69.179717830078,70.4493218409548,9306.05125596642,0.0,1.0
2013-03-26,78.13,78.13,77.31,77.31,9300,71.3627060214417,71.3627060214417,70.6137309934424,70.6137309934424,10181.9149035868,0.0,1.0
2013-03-27,78.59,78.59,77.05,77.19,5300,71.7828627444656,71.7828627444656,70.3762511065158,70.504124891784,5802.59666548495,0.0,1.0
2013-03-28,79.065,79.065,78.1299,78.21,16700,72.2167202301969,72.2167202301969,71.3626146830236,71.4357767558806,18283.6536440752,0.0,1.0
2013-04-01,77.36,78.92,77.35,78.92,13000,70.6594002024668,72.0842795240263,70.6502663606619,72.0842795240263,14232.784273831,0.0,1.0
2013-04-02,77.398,78.35,77.31,78.35,12500,70.6941088013253,71.5636505411488,70.6137309934424,71.5636505411488,13685.3694940683,0.0,1.0
2013-04-03,75.82,77.39,75.45,77.37,5100,69.2527885645169,70.6868017278814,68.9148364177368,70.6685340442716,5583.63075357986,0.0,1.0
2013-04-04,75.27,75.65,74.32,75.56,8900,68.7504272652491,69.0975132538342,67.8827122937866,69.0153086775903,9743.98307977661,0.0,1.0
2013-04-05,75.01,75.46,72.33,72.72,9300,68.5129473783225,68.9239702595416,66.0650777746176,66.4212976050075,10181.9149035868,0.0,1.0
2013-04-08,75.24,75.276,74.14,74.14,7700,68.7230257398345,68.755907570332,67.7183031412989,67.7183031412989,8430.18760834606,0.0,1.0
2013-04-09,76.94,77.29,75.0401,75.21,6900,70.2757788466622,70.5954633098327,68.5404402421552,68.6956242144199,7554.32396072569,0.0,1.0
2013-04-10,78.44,79.0,77.98,77.98,4400,71.6458551173926,72.1573502584653,71.2256983943686,71.2256983943686,4817.25006191203,0.0,1.0
2013-04-11,78.21,78.569,77.77,78.17,10300,71.4357767558806,71.7636816766754,71.0338877164664,71.3992413886611,11276.7444631123,0.0,1.0
2013-04-12,75.91,76.7235,74.75,76.34,11200,69.3349931407607,70.0780311715868,68.2754674913959,69.7277483383701,12262.0910666852,0.0,1.0
2013-04-15,72.4,74.32,72.0,74.32,14300,66.1290146672517,67.8827122937866,65.763660995057,67.8827122937866,15656.0627012141,0.0,1.0
2013-04-16,75.125,75.21,74.5,74.9,8300,68.6179865590785,68.6956242144199,68.0471214462742,68.412475118469,9087.08534406134,0.0,1.0
2013-04-17,72.68,73.43,71.86,73.43,4300,66.3847622377881,67.0698003731532,65.6357872097888,67.0698003731532,4707.76710595948,0.0,1.0
2013-04-18,72.79,73.46,72.55,73.46,3000,66.4852344976416,67.0972018985678,66.2660222943248,67.0972018985678,3284.48867857639,0.0,1.0
2013-04-19,74.906,75.01,74.39,74.57,7600,68.4179554235519,68.5129473783225,67.9466491864207,68.1110583389083,8320.70465239351,0.0,1.0
2013-04-22,75.26,75.44,74.82,75.22,3700,68.7412934234443,68.9057025759319,68.33940438403,68.7047580562248,4050.86937024421,0.0,1.0
2013-04-23,76.07,76.5,75.48,76.5,7200,69.4811346096386,69.873889807248,68.9422379431514,69.873889807248,7882.77282858333,0.0,1.0
2013-04-24,77.3,77.66,76.94,77.24,48400,70.6045971516375,70.9334154566128,70.2757788466622,70.5497941008083,52989.7506810324,0.0,1.0
2013-04-25,78.38,79.134,77.83,77.95,16800,71.5910520665634,72.2797437386505,71.0886907672956,71.198296868954,18393.1366000278,0.0,1.0
2013-04-26,76.96,77.62,76.38,77.62,7600,70.294046530272,70.8968800893933,69.7642837055896,70.8968800893933,8320.70465239351,0.0,1.0
2013-04-29,78.53,78.92,78.2,78.2,2000,71.7280596936364,72.0842795240263,71.4266429140758,71.4266429140758,2189.65911905092,0.0,1.0
2013-04-30,80.641,80.9,78.556,78.556,8700,73.6562136986443,73.8927802013904,71.7518076823291,71.7518076823291,9525.01716787152,0.0,1.0
2013-05-01,78.692,80.67,78.45,80.67,5100,71.8760279308753,73.6827018398784,71.6549889591975,73.6827018398784,5583.63075357986,0.0,1.0
2013-05-02,80.38,80.38,79.5,79.71,5900,73.4178204275372,73.4178204275372,72.6140423487087,72.805853026611,6459.49440120022,0.0,1.0
2013-05-03,81.72,82.78,81.31,81.31,137700,74.6417552293896,75.6099424607058,74.26726771539,74.26726771539,150758.030346656,0.0,1.0
2013-05-06,81.93,82.03,81.36,81.52,5200,74.8335659072919,74.9249043253406,74.3129369244144,74.4590783932923,5693.1137095324,0.0,1.0
2013-05-07,83.1,83.3,82.36,82.36,5700,75.9022253984616,76.084902234559,75.2263211049013,75.2263211049013,6240.52848929513,0.0,1.0
2013-05-08,83.758,84.2,83.6,83.6,3700,76.5032321892219,76.9069479969972,76.358917488705,76.358917488705,4050.86937024421,0.0,1.0
2013-05-09,82.66,83.88,82.55,83.76,2700,75.5003363590473,76.6146650592413,75.3998640991938,76.5050589575829,2956.03981071875,0.0,1.0
2013-05-10,81.6,81.88,80.961,81.85,89200,74.5321491277312,74.7878966982675,73.9484966364001,74.7604951728529,97658.7967096712,0.0,1.0
2013-05-13,80.22,80.93,80.1801,80.93,3200,73.2716789586593,73.920181726805,73.2352349298579,73.920181726805,3503.45459048148,0.0,1.0
2013-05-14,81.09,81.572,80.78,80.78,8100,74.0663231956829,74.5065743706776,73.783174099732,73.783174099732,8868.11943215624,0.0,1.0
2013-05-15,80.42,81.25,80.42,80.72,3300,73.4543557947567,74.2124646645608,73.4543557947567,73.7283710489027,3612.93754643402,0.0,1.0
2013-05-16,80.511,81.7408,80.511,81.2,5800,73.537473755181,74.6607536203438,73.537473755181,74.1667954555365,6350.01144524768,0.0,1.0
2013-05-17,80.92,81.19,80.47,80.72,50800,73.9110478850001,74.1576616137316,73.500025003781,73.7283710489027,55617.3416238935,0.0,1.0
2013-05-20,81.65,81.65,80.92,80.99,6100,74.5778183367556,74.5778183367556,73.9110478850001,73.9749847776342,6678.46031310531,0.0,1.0
2013-05-21,81.43,81.86,81.1,81.1,4800,74.3768738170484,74.7696290146578,74.0754570374878,74.0754570374878,5255.18188572222,0.0,1.0
2013-05-22,79.4,82.824,79.0,81.63,3800,72.52270393066,75.6501313646472,72.1573502584653,74.5595506531458,4160.35232619676,0.0,1.0
2013-05-23,77.8001,78.11,76.36,76.84,27700,71.061380580299,71.3444383378319,69.7460160219799,70.1844404286136,30326.7787988553,0.0,1.0
2013-05-24,76.8,76.99,76.16,76.89,5500,70.1479050613941,70.3214480556866,69.5633391858825,70.2301096376379,6021.56257739004,0.0,1.0
2013-05-28,77.75,78.81,77.51,78.59,2100,71.0156200328566,71.9838072641728,70.7964078295398,71.7828627444656,2299.14207500347,0.0,1.0
2013-05-29,75.7,76.61,75.7,76.61,2100,69.1431824628585,69.9743620671016,69.1431824628585,69.9743620671016,2299.14207500347,0.0,1.0
2013-05-30,75.58,76.7,75.56,75.58,8100,69.0335763612001,70.0565666433454,69.0153086775903,69.0335763612001,8868.11943215623,0.0,1.0
2013-05-31,73.12,74.65,72.71,74.56,23600,66.7866512772023,68.1841290733473,66.4121637632027,68.1019244971034,25837.9776048009,0.0,1.0
2013-06-03,75.56,75.57,72.836,73.59,9800,69.0153086775903,69.0244425193952,66.527250169944,67.2159418420311,10729.3296833495,0.0,1.0
2013-06-04,73.68,75.13,73.0,75.13,8200,67.298146418275,68.622553479981,66.6770451755439,68.622553479981,8977.60238810878,0.0,1.0
2013-06-05,70.86,72.89,70.55,72.89,9000,64.7224030293019,66.5765729156903,64.4392539333509,66.5765729156903,9853.46603572915,0.0,1.0
2013-06-06,71.74,71.859,70.1242,70.55,11600,65.5261811081304,65.6348738256083,64.0503349492996,64.4392539333509,12700.0228904953,0.0,1.0
2013-06-07,71.0,72.0,70.14,70.98,33800,64.8502768145701,65.763660995057,64.0647664193513,64.8320091309603,37005.2391119606,0.0,1.0
2013-06-10,68.95,70.61,68.631,69.7,16500,62.9778392445719,64.4940569841802,62.6864696909966,63.6628773799371,18064.6877321701,0.0,1.0
2013-06-11,66.699,67.43,66.0,66.21,17500,60.9218114542959,61.5894952902318,60.2833559121355,60.4751665900378,19159.5172916956,0.0,1.0
2013-06-12,65.57,67.5,65.3001,67.5,24000,59.8906007145262,61.6534321828659,59.6440783242128,61.6534321828659,26275.9094286111,0.0,1.0
2013-06-13,68.36,68.3699,65.47,65.47,11600,62.4389425780846,62.4479850814715,59.7992622964775,59.7992622964775,12700.0228904954,0.0,1.0
2013-06-14,66.4601,68.15,65.9,67.88,21000,60.7036039735776,62.2471319001824,60.1920174940869,62.0005181714509,22991.4207500347,0.0,1.0
2013-06-17,67.291,68.289,67.16,67.928,7800,61.4625348891441,62.3740923012701,61.3428815615003,62.0443606121143,8539.67056429861,0.0,1.0
2013-06-18,68.02,68.23,66.92,67.67,10500,62.1283919567191,62.3202026346213,61.1236693581835,61.8087074935487,11495.7103750173,0.0,1.0
2013-06-19,63.691,67.49,63.6001,67.37,18100,58.1743518393913,61.644298341061,58.091325217385,61.5346922394026,19816.4150274109,0.0,1.0
2013-06-20,58.319,60.94,56.7599,60.89,35000,53.2676520218156,55.6616319588718,51.8435947460185,55.6159627498475,38319.0345833912,0.0,1.0
2013-06-21,59.99,60.539,57.76,59.54,14200,54.7939169874093,55.2953649024966,52.7570702649235,54.3828941061902,15546.5797452615,0.0,1.0
2013-06-24,57.25,58.38,55.82,56.92,66900,52.2912443328752,53.3233684568253,50.9851049547789,51.9898275533145,73244.0975322533,0.0,1.0
2013-06-25,60.0,60.0,58.26,59.65,77200,54.8030508292141,54.8030508292141,53.2137623551669,54.4833663660437,84520.8419953657,0.0,1.0
2013-06-26,62.18,62.229,60.66,61.18,24700,56.7942283426756,56.8389841675194,55.4058843883355,55.8808441621887,27042.2901202789,0.0,1.0
2013-06-27,63.981,64.384,63.19,63.19,31300,58.4392332517325,58.8073270764687,57.7167463649673,57.7167463649673,34268.1652131469,0.0,1.0
2013-06-28,64.95,65.4,62.88,63.15,16000,59.3243025226243,59.7353254038434,57.4335972690164,57.6802109977479,17517.2729524074,0.0,1.0
2013-07-01,65.15,66.109,64.755,65.44,4200,59.5069793587217,60.3829147878086,59.1461926074293,59.7718607710629,4598.28415000694,0.0,1.0
2013-07-02,62.981,65.539,62.09,64.952,12200,57.5258490712456,59.8622858049311,56.7120237664318,59.3261292909853,13356.9206262106,0.0,1.0
2013-07-03,62.01,62.9468,61.05,61.25,12500,56.6389530319928,57.4946113322729,55.7621042187254,55.9447810548228,13685.3694940683,0.0,1.0
2013-07-05,60.92,62.09,60.0,62.09,24200,55.6433642752621,56.7120237664318,54.8030508292141,56.7120237664318,26494.8753405162,0.0,1.0
2013-07-08,61.09,62.1,60.9401,60.95,5900,55.7986395859449,56.7211576082366,55.6617232972899,55.6707658006767,6459.49440120022,0.0,1.0
2013-07-09,62.73,62.965,62.0598,62.37,7900,57.2965896419434,57.5112349243578,56.6844395641811,56.9677713369681,8649.15352025114,0.0,1.0
2013-07-10,61.49,63.0499,61.22,62.29,4900,56.1639932581396,57.5887812412811,55.9173795294082,56.8947006025291,5364.66484167476,0.0,1.0
2013-07-11,67.6,67.6,63.334,63.334,20500,61.7447706009146,61.7447706009146,57.8482736869575,57.8482736869575,22444.005970272,0.0,1.0
2013-07-12,65.972,66.3598,65.65,66.16,19700,60.2577811550819,60.6119915402747,59.9636714489651,60.4294973810134,21568.1423226516,0.0,1.0
2013-07-15,67.65,68.28,66.81,66.81,7500,61.7904398099389,62.3658718436457,61.0231970983299,61.0231970983299,8211.22169644097,0.0,1.0
2013-07-16,68.24,68.25,67.15,67.98,8800,62.3293364764262,62.3384703182311,61.3337477196955,62.0918565894996,9634.50012382406,0.0,1.0
2013-07-17,69.42,69.42,68.78,69.336,4700,63.4071298094008,63.4071298094008,62.8225639338891,63.3304055382398,5145.69892976967,0.0,1.0
2013-07-18,67.9769,68.85,67.54,68.58,19100,62.0890250985401,62.8865008265232,61.6899675500854,62.6398870977917,20911.2445869363,0.0,1.0
2013-07-19,67.21,67.34,67.0,67.34,2100,61.3885507705247,61.507290713988,61.1967400926224,61.507290713988,2299.14207500347,0.0,1.0
2013-07-22,68.8612,68.99,67.3,67.3,3100,62.8967307293447,63.0143746117914,61.4707553467685,61.4707553467685,3393.97163452893,0.0,1.0
2013-07-23,70.08,70.6699,69.682,70.299,5500,64.0099633685221,64.5487686965913,63.6464364646883,64.2099945040487,6021.56257739004,0.0,1.0
2013-07-24,68.65,70.42,68.07,70.42,2800,62.7038239904258,64.3205139898877,62.1740611657434,64.3205139898877,3065.52276667129,0.0,1.0
2013-07-25,69.47,69.5,68.19,68.19,9700,63.4527990184251,63.4802005438397,62.2836672674019,62.2836672674019,10619.846727397,0.0,1.0
2013-07-26,69.5,69.5509,67.7073,67.7073,84700,63.4802005438397,63.5266917986265,61.8427767234808,61.8427767234808,92732.0636918066,0.0,1.0
2013-07-29,67.5,68.28,67.4,68.23,7100,61.6534321828659,62.3658718436457,61.5620937648172,62.3202026346213,7773.28987263078,0.0,1.0
2013-07-30,67.22,67.72,66.942,67.72,2400,61.3976846123296,61.854376702573,61.1437638101542,61.854376702573,2627.59094286111,0.0,1.0
2013-07-31,66.5,68.06,65.5,66.26,13500,60.740048002379,62.1649273239386,59.8266638218921,60.5208357990621,14780.1990535937,0.0,1.0
2013-08-01,68.85,69.3,67.75,68.092,5600,62.8865008265232,63.2975237077423,61.8817782279876,62.1941556177141,6131.04553334259,0.0,1.0
2013-08-02,68.751,69.64,68.71,68.71,10800,62.796075792655,63.6080743291079,62.758627041255,62.758627041255,11824.159242875,0.0,1.0
2013-08-05,67.92,68.24,67.21,68.21,11600,62.0370535386704,62.3293364764262,61.3885507705247,62.3019349510116,12700.0228904954,0.0,1.0
2013-08-06,66.26,67.22,65.987,67.22,14700,60.5208357990621,61.3976846123296,60.2714819177892,61.3976846123296,16093.9945250243,0.0,1.0
2013-08-07,64.79,65.507,64.65,65.0,19300,59.1781610537464,59.8330575111555,59.0502872684782,59.3699717316486,21130.2104988414,0.0,1.0
2013-08-08,67.375,67.524,65.39,66.14,8100,61.539259160305,61.6753534031976,59.7261915620385,60.4112296974037,8868.11943215625,0.0,1.0
2013-08-09,68.15,68.22,67.7,67.7,8500,62.2471319001824,62.3110687928165,61.8361090189633,61.8361090189633,9306.05125596642,0.0,1.0
2013-08-12,68.83,69.3,67.951,68.13,6400,62.8682331429135,63.2975237077423,62.0653684482655,62.2288642165726,7006.90918096295,0.0,1.0
2013-08-13,69.45,69.95,68.96,69.53,19500,63.4345313348154,63.8912234250588,62.9869730863768,63.5076020692543,21349.1764107465,0.0,1.0
2013-08-14,69.93,70.3198,69.93,70.0,17400,63.8729557414491,64.2289928950029,63.8729557414491,63.9368926340832,19050.034335743,0.0,1.0
2013-08-15,68.539,68.6398,67.1,68.38,9700,62.6024383463918,62.6945074717849,61.2880785106711,62.4572102616944,10619.846727397,0.0,1.0
2013-08-16,67.0,68.828,66.96,68.48,92500,61.1967400926224,62.8664063745525,61.160204725403,62.5485486797431,101271.734256105,0.0,1.0
2013-08-19,64.71,66.3699,64.65,66.07,116700,59.1050903193074,60.6212167204976,59.0502872684782,60.3472928047696,127766.609596621,0.0,1.0
2013-08-20,64.44,65.16,64.04,64.2,16600,58.858476590576,59.5161132005265,58.4931229183812,58.6392643872591,18174.1706881227,0.0,1.0
2013-08-21,61.428,63.03,61.2602,62.87,83900,56.1073634389494,57.5706048960894,55.9540975734637,57.4244634272115,91856.2000441863,0.0,1.0
2013-08-22,63.27,63.33,63.08,63.19,2500,57.7898170994063,57.8446201502355,57.6162741051138,57.7167463649673,2737.07389881365,0.0,1.0
2013-08-23,64.84,65.208,63.69,64.55,7100,59.2238302627707,59.5599556411899,58.1734384552108,58.9589488504295,7773.28987263078,0.0,1.0
2013-08-26,63.762,65.17,63.762,65.04,4700,58.2392021162059,59.5252470423314,58.2392021162059,59.4065070988681,5145.69892976967,0.0,1.0
2013-08-27,60.63,61.5,60.413,61.285,25900,55.3784828629209,56.1731270999445,55.1802784957552,55.9767495011398,28356.0855917095,0.0,1.0
2013-08-28,60.93,61.84,60.13,60.29,10800,55.6524981170669,56.48367772131,54.9217907726774,55.0679322415553,11824.159242875,0.0,1.0
2013-08-29,62.33,63.25,62.33,62.969,1900,56.9312359697486,57.7715494157966,56.9312359697486,57.5148884610797,2080.17616309838,0.0,1.0
2013-08-30,62.87,62.87,61.9399,62.649,3300,57.4244634272115,57.4244634272115,56.5749248009407,57.2226055233239,3612.93754643403,0.0,1.0
2013-09-03,63.49,64.319,63.49,64.26,3700,57.9907616191134,58.7479571047371,57.9907616191134,58.6940674380883,4050.86937024421,0.0,1.0
2013-09-04,65.68,65.72,64.02,64.05,3000,59.9910729743797,60.0276083415992,58.4748552347715,58.5022567601861,3284.48867857639,0.0,1.0
2013-09-05,67.4,67.6001,66.19,66.29,6500,61.5620937648172,61.7448619393326,60.4568989064281,60.5482373244768,7116.3921369155,0.0,1.0
2013-09-06,69.28,69.752,67.838,69.13,25900,63.2792560241326,63.7103733573224,61.9621560358705,63.1422483970595,28356.0855917095,0.0,1.0
2013-09-09,72.96,73.329,70.65,70.65,23000,66.6405098083244,66.977548570924,64.5305923513996,64.5305923513996,25181.0798690856,0.0,1.0
2013-09-10,74.07,74.53,73.56,73.96,20800,67.6543662486648,68.0745229716888,67.1885403166165,67.5538939888113,22772.4548381296,0.0,1.0
2013-09-11,74.24,74.588,73.402,73.61,13700,67.8096415593476,68.1274992541571,67.0442256160996,67.2342095256409,14999.1649654988,0.0,1.0
2013-09-12,72.41,73.78,72.4,73.78,19600,66.1381485090566,67.3894848363236,66.1290146672517,67.3894848363236,21458.659366699,0.0,1.0
2013-09-13,73.37,73.69,72.49,72.63,57300,67.014997322324,67.3072802600798,66.2112192434955,66.3390930287637,62733.733760809,0.0,1.0
2013-09-16,75.01,76.0,74.93,75.86,21800,68.5129473783225,69.4171977170046,68.4398766438836,69.2893239317364,23867.2843976551,0.0,1.0
2013-09-17,74.6,75.27,74.59,75.04,7000,68.1384598643229,68.7504272652491,68.129326022518,68.5403489037371,7663.80691667823,0.0,1.0
2013-09-18,81.28,81.28,73.7,74.29,33400,74.2398661899754,74.2398661899754,67.3164141018847,67.855310768372,36567.3072881504,0.0,1.0
2013-09-19,80.25,80.62,79.18,80.59,19800,73.2990804840739,73.6370326308541,72.3217594109529,73.6096311054394,21677.6252786041,0.0,1.0
2013-09-20,76.59,79.34,76.3,79.34,24400,69.9560943834918,72.4679008798308,69.6912129711506,72.4679008798308,26713.8412524213,0.0,1.0
2013-09-23,77.04,77.72,75.97,76.89,10800,70.367117264711,70.988218507442,69.38979619159,70.2301096376379,11824.159242875,0.0,1.0
2013-09-24,75.74,76.801,75.67,76.45,6500,69.179717830078,70.1488184455746,69.1157809374439,69.8282205982237,7116.3921369155,0.0,1.0
2013-09-25,75.44,75.88,74.42,75.85,3700,68.9057025759319,69.3075916153461,67.9740507118353,69.2801900899315,4050.86937024421,0.0,1.0
2013-09-26,75.2,76.0,74.8199,75.44,2500,68.686490372615,69.4171977170046,68.339313045612,68.9057025759319,2737.07389881366,0.0,1.0
2013-09-27,73.195,74.15,73.014,74.15,5700,66.8551550907388,67.7274369831038,66.6898325540707,67.7274369831038,6240.52848929513,0.0,1.0
2013-09-30,71.73,72.16,71.42,71.421,10800,65.5170472663255,65.9098024639349,65.2338981703746,65.2348115545551,11824.159242875,0.0,1.0
2013-10-01,74.5,74.5,73.0,73.07,4800,68.0471214462742,68.0471214462742,66.6770451755439,66.7409820681779,5255.18188572222,0.0,1.0
2013-10-02,74.98,74.98,73.826,73.826,1600,68.4855458529079,68.4855458529079,67.431500508626,67.431500508626,1751.72729524074,0.0,1.0
2013-10-03,74.69,76.184,73.6,75.86,9200,68.2206644405667,69.5852604062141,67.225075683836,69.2893239317364,10072.4319476343,0.0,1.0
2013-10-04,76.47,76.58,75.07,75.07,5600,69.8464882818334,69.946960541687,68.5677504291517,68.5677504291517,6131.04553334259,0.0,1.0
2013-10-07,74.958,75.59,74.65,74.65,3100,68.4654514009372,69.0427102030049,68.1841290733473,68.1841290733473,3393.97163452893,0.0,1.0
2013-10-08,73.88,76.159,73.872,75.97,6200,67.4808232543723,69.562425801702,67.4735161809284,69.38979619159,6787.94326905787,0.0,1.0
2013-10-09,75.3,75.3,74.151,74.151,5100,68.7778287906637,68.7778287906637,67.7283503672843,67.7283503672843,5583.63075357986,0.0,1.0
2013-10-10,78.37,78.546,76.67,76.67,12900,71.5819182247585,71.7426738405242,70.0291651179308,70.0291651179308,14123.3013178785,0.0,1.0
2013-10-11,79.13,79.309,77.97,77.97,47300,72.2760902019286,72.4395859702357,71.2165645525638,71.2165645525638,51785.4381655543,0.0,1.0
2013-10-14,79.979,80.42,78.5,78.5,8900,73.0515533711619,73.4543557947567,71.7006581682218,71.7006581682218,9743.98307977662,0.0,1.0
2013-10-15,78.68,79.78,78.4,79.43,10200,71.8650673207095,72.8697899192451,71.6093197501731,72.5501054560746,11167.2615071597,0.0,1.0
2013-10-16,79.6,80.359,79.371,79.892,8000,72.7053807667574,73.398639359747,72.4962157894259,72.9720889474596,8758.63647620369,0.0,1.0
2013-10-17,80.89,80.905,79.69,79.71,12700,73.8836463595855,73.8973471222928,72.7875853430012,72.805853026611,13904.3354059734,0.0,1.0
2013-10-18,80.92,81.71,80.88,81.16,10600,73.9110478850001,74.6326213875848,73.8745125177806,74.130260088317,11605.1933309699,0.0,1.0
2013-10-21,80.89,81.2,80.341,80.89,8700,73.8836463595855,74.1667954555365,73.3821984444982,73.8836463595855,9525.01716787152,0.0,1.0
2013-10-22,82.01,83.135,81.51,81.51,13800,74.9066366417309,75.9341938447786,74.4499445514874,74.4499445514874,15108.6479214514,0.0,1.0
2013-10-23,78.23,79.9,78.22,79.9,6900,71.4540444394904,72.9793960209035,71.4449105976855,72.9793960209035,7554.32396072568,0.0,1.0
2013-10-24,78.05,79.67,77.9,79.67,9000,71.2896352870027,72.7693176593915,71.1526276599297,72.7693176593915,9853.46603572916,0.0,1.0
2013-10-25,78.85,78.85,77.8,77.8,8300,72.0203426313922,72.0203426313922,71.061289241881,71.061289241881,9087.08534406134,0.0,1.0
2013-10-28,79.65,79.92,79.2499,79.64,3700,72.7510499757818,72.9976637045132,72.385604965169,72.7419161339769,4050.86937024421,0.0,1.0
2013-10-29,80.01,80.38,79.9,79.9,5500,73.0798682807571,73.4178204275372,72.9793960209035,72.9793960209035,6021.56257739004,0.0,1.0
2013-10-30,79.38,80.69,78.51,80.69,3700,72.5044362470503,73.7009695234881,71.7097920100267,73.7009695234881,4050.86937024421,0.0,1.0
2013-10-31,78.71,79.3501,78.438,79.3501,1800,71.8924688461241,72.4771260600537,71.6440283490316,72.4771260600537,1970.69320714583,0.0,1.0
2013-11-01,77.78,77.78,77.32,77.71,2000,71.0430215582712,71.0430215582712,70.6228648352473,70.9790846656372,2189.65911905092,0.0,1.0
2013-11-04,78.8,78.82,78.05,78.21,4800,71.9746734223679,71.9929411059776,71.2896352870027,71.4357767558806,5255.18188572222,0.0,1.0
2013-11-05,75.57,77.0,75.52,76.88,65600,69.0244425193952,70.3305818974915,68.9787733103709,70.220975795833,71820.8191048703,0.0,1.0
2013-11-06,76.03,77.15,75.91,76.38,26300,69.4445992424192,70.4675895245645,69.3349931407607,69.7642837055896,28794.0174155196,0.0,1.0
2013-11-07,73.28,76.61,72.92,76.5,12300,66.9327927460802,69.9743620671016,66.6039744411049,69.873889807248,13466.4035821632,0.0,1.0
2013-11-08,72.76,73.28,71.667,73.28,20100,66.457832972227,66.9327927460802,65.4595040629548,66.9327927460802,22006.0741464618,0.0,1.0
2013-11-11,72.24,73.24,71.901,73.24,45800,65.9828731983738,66.8962573788607,65.6732359611888,66.8962573788607,50143.1938262662,0.0,1.0
2013-11-12,71.16,72.53,70.5,72.53,15900,64.996418283448,66.247754610715,64.3935847243266,66.247754610715,17407.7899964548,0.0,1.0
2013-11-13,71.868,71.959,70.044,70.25,4700,65.6430942832327,65.726212243657,63.9770815380246,64.1652386792049,5145.69892976967,0.0,1.0
2013-11-14,74.21,74.21,71.39,72.0,13800,67.782240033933,67.782240033933,65.2064966449599,65.763660995057,15108.6479214514,0.0,1.0
2013-11-15,76.55,77.48,75.74,76.2,17000,69.9195590162724,70.7690063041252,69.179717830078,69.599874553102,18612.1025119328,0.0,1.0
2013-11-18,78.12,79.97,78.12,79.38,30800,71.3535721796368,73.0433329135376,71.3535721796368,72.5044362470503,33720.7504333842,0.0,1.0
2013-11-19,77.28,78.59,77.131,78.1901,6900,70.5863294680278,71.7828627444656,70.4502352251352,71.4176004106889,7554.32396072569,0.0,1.0
2013-11-20,75.209,78.12,74.711,78.12,11200,68.6947108302394,71.3535721796368,68.239845508357,71.3535721796368,12262.0910666852,0.0,1.0
2013-11-21,75.0,75.1698,74.39,74.4,10700,68.5038135365177,68.6589061703643,67.9466491864207,67.9557830282255,11714.6762869224,0.0,1.0
2013-11-22,76.106,76.2366,74.82,74.82,3500,69.5140164401362,69.6333044141078,68.33940438403,68.33940438403,3831.90345833911,0.0,1.0
2013-11-25,73.81,76.2,73.81,76.2,9400,67.4168863617382,69.599874553102,67.4168863617382,69.599874553102,10291.3978595393,0.0,1.0
2013-11-26,74.46,74.97,72.79,73.79,8000,68.0105860790547,68.4764120111031,66.4852344976416,67.3986186781285,8758.6364762037,0.0,1.0
2013-11-27,75.28,75.959,74.552,74.69,5600,68.759561107054,69.3797489656046,68.0946174236595,68.2206644405667,6131.04553334259,0.0,1.0
2013-11-29,77.12,77.49,76.75,76.9899,6600,70.4401879991499,70.77814014593,70.1022358523697,70.3213567172686,7225.87509286805,0.0,1.0
2013-12-02,74.04,77.13,73.63,77.13,9600,67.6269647232502,70.4493218409548,67.2524772092506,70.4493218409548,10510.3637714444,0.0,1.0
2013-12-03,73.259,74.11,72.5,73.34,8000,66.91361167829,67.6909016158843,66.2203530853004,66.9875957969094,8758.63647620369,0.0,1.0
2013-12-04,72.5201,73.47,71.75,73.0,3900,66.2387121073282,67.1063357403727,65.5353149499352,66.6770451755439,4269.8352821493,0.0,1.0
2013-12-05,72.45,72.83,72.3,72.83,6600,66.1746838762761,66.5217698648611,66.037676249203,66.5217698648611,7225.87509286804,0.0,1.0
2013-12-06,75.62,76.22,74.59,74.995,51700,69.0701117284195,69.6181422367117,68.129326022518,68.4992466156152,56602.6882274664,0.0,1.0
2013-12-09,75.576,76.55,73.5,73.5,2400,69.0299228244781,69.9195590162724,67.1337372657873,67.1337372657873,2627.59094286111,0.0,1.0
2013-12-10,75.56,75.92,75.21,75.2481,3000,69.0153086775903,69.3441269825656,68.6956242144199,68.7304241516965,3284.48867857639,0.0,1.0
2013-12-11,72.301,74.41,72.301,74.26,4200,66.0385896333835,67.9649168700304,66.0385896333835,67.8279092429574,4598.28415000694,0.0,1.0
2013-12-12,71.9,72.3,70.9,72.3,11500,65.6723225770083,66.037676249203,64.7589383965214,66.037676249203,12590.5399345428,0.0,1.0
2013-12-13,72.174,72.2,71.33,71.8,1800,65.9225898424617,65.9463378311543,65.1516935941307,65.5809841589596,1970.69320714583,0.0,1.0
2013-12-16,72.7901,73.53,72.76,73.53,10100,66.4853258360597,67.1611387912019,66.457832972227,67.1611387912019,11057.7785512072,0.0,1.0
2013-12-17,71.42,72.37,71.41,72.37,5700,65.2338981703746,66.1016131418371,65.2247643285697,66.1016131418371,6240.52848929513,0.0,1.0
2013-12-18,74.7,76.1,71.0,72.43,27100,68.2297982823716,69.5085361350532,64.8502768145701,66.1564161926663,29669.88106314,0.0,1.0
2013-12-19,71.94,72.54,70.56,72.54,18400,65.7088579442277,66.2568884525199,64.4483877751558,66.2568884525199,20144.8638952685,0.0,1.0
2013-12-20,71.308,72.549,71.17,71.92,53100,65.13159914216,66.2651089101443,65.0055521252528,65.690590260618,58135.449610802,0.0,1.0
2013-12-23,72.22,73.55,72.16,72.16,10000,65.9646055147641,67.1794064748117,65.9098024639349,65.9098024639349,10948.2955952546,0.0,1.0
2013-12-24,73.2501,73.4,73.15,73.15,2100,66.9054825590836,67.0423988477386,66.8140528026169,66.8140528026169,2299.14207500347,0.0,1.0
2013-12-26,72.0,72.639,72.0,72.35,7200,65.763660995057,66.3473134863881,65.763660995057,66.0833454582274,7882.77282858332,0.0,1.0
2013-12-27,74.05,74.05,73.34,73.4,5500,67.6360985650551,67.6360985650551,66.9875957969094,67.0423988477386,6021.56257739004,0.0,1.0
2013-12-30,75.0,75.09,74.3701,74.3701,9500,68.5038135365177,68.5860181127615,67.928472841229,67.928472841229,10400.8808154919,0.0,1.0
2013-12-31,75.89,76.05,75.15,75.15,5200,69.316725457151,69.4628669260289,68.6408211635907,68.6408211635907,5693.1137095324,0.0,1.0
2014-01-02,70.665,73.0,70.04,73.0,19600,64.5442931141069,66.6770451755439,63.9734280013026,66.6770451755439,21458.6593666991,0.0,1.0
2014-01-03,70.05,71.2,69.5,71.2,22100,63.9825618431075,65.0329536506674,63.4802005438397,65.0329536506674,24195.7332655127,0.0,1.0
2014-01-06,68.92,69.72,68.65,69.72,16600,62.9504377191573,63.6811450635468,62.7038239904258,63.6811450635468,18174.1706881227,0.0,1.0
2014-01-07,69.4,69.99,69.15,69.5,25600,63.388862125791,63.9277587922783,63.1605160806693,63.4802005438397,28027.6367238518,0.0,1.0
2014-01-08,69.2061,69.812,69.0,69.812,3600,63.2117569331946,63.7651764081516,63.0235084535962,63.7651764081516,3941.38641429166,0.0,1.0
2014-01-09,68.152,69.02,66.86,69.02,23000,62.2489586685434,63.041776137206,61.0688663073543,63.041776137206,25181.0798690856,0.0,1.0
2014-01-10,70.4,70.69,68.44,68.44,23900,64.3022463062779,64.5671277186191,62.5120133125236,62.5120133125236,26166.4264726585,0.0,1.0
2014-01-13,69.245,71.0,68.6001,71.0,6700,63.2472875778155,64.8502768145701,62.6582461198195,64.8502768145701,7335.3580488206,0.0,1.0
2014-01-14,70.39,70.39,69.03,69.9846,4100,64.293112464473,64.293112464473,63.0509099790109,63.9228265177037,4488.8011940544,0.0,1.0
2014-01-15,70.57,70.71,69.721,70.59,2500,64.4575216169607,64.5853954022288,63.6820584477273,64.4757893005704,2737.07389881365,0.0,1.0
2014-01-16,69.254,69.909,69.01,69.51,15700,63.2555080354399,63.8537746736588,63.0326422954011,63.4893343856446,17188.8240845498,0.0,1.0
2014-01-17,68.68,69.05,68.5,69.0,7600,62.7312255158404,63.0691776626206,62.5668163633528,63.0235084535962,8320.70465239352,0.0,1.0
2014-01-21,68.83,69.26,68.0,69.26,5900,62.8682331429135,63.2609883405229,62.1101242731093,63.2609883405229,6459.49440120022,0.0,1.0
2014-01-22,70.67,70.69,68.87,70.0799,12100,64.5488600350094,64.5671277186191,62.904768510133,64.009872030104,13247.4376702581,0.0,1.0
2014-01-23,66.7,68.01,65.74,68.01,17300,60.9227248384764,62.1192581149142,60.0458760252089,62.1192581149142,18940.5513797905,0.0,1.0
2014-01-24,63.14,65.32,63.0,65.32,15900,57.671077155943,59.6622546694044,57.5432033706748,59.6622546694044,17407.7899964548,0.0,1.0
2014-01-27,62.66,63.9226,61.6125,63.3,20300,57.2326527493093,58.3858916155921,56.2758828202493,57.8172186248209,22225.0400583669,0.0,1.0
2014-01-28,63.545,64.212,63.28,63.59,6400,58.0409977490402,58.650224997425,57.7989509412112,58.0821000371621,7006.90918096296,0.0,1.0
2014-01-29,62.255,63.42,61.0902,62.03,10500,56.8627321562121,57.9268247264793,55.798822262781,56.6572207156025,11495.7103750173,0.0,1.0
2014-01-30,62.97,63.84,62.44,63.31,6600,57.5158018452602,58.3104460822838,57.0317082296022,57.8263524666258,7225.87509286805,0.0,1.0
2014-01-31,63.289,63.29,61.08,61.08,23300,57.8071713988355,57.808084783016,55.78950574414,55.78950574414,25509.5287369433,0.0,1.0
2014-02-03,59.4801,62.084,59.4801,62.05,16700,54.328182393779,56.7065434613488,54.328182393779,56.6754883992123,18283.6536440752,0.0,1.0
2014-02-04,62.0,62.68,61.21,61.22,12000,56.6298191901879,57.250920432919,55.9082456876033,55.9173795294082,13137.9547143055,0.0,1.0
2014-02-05,61.67,62.2,60.63,61.01,23100,56.3284024106273,56.8124960262853,55.3784828629209,55.7255688515059,25290.5628250382,0.0,1.0
2014-02-06,64.02,64.2799,62.25,62.25,13200,58.4748552347715,58.71224378328,56.8581652353097,56.8581652353097,14451.7501857361,0.0,1.0
2014-02-07,64.52,65.529,64.061,64.83,39000,58.9315473250149,59.8531519631262,58.5123039861714,59.2146964209659,42698.352821493,0.0,1.0
2014-02-10,63.32,64.01,62.73,64.01,10100,57.8354863084306,58.4657213929666,57.2965896419434,58.4657213929666,11057.7785512072,0.0,1.0
2014-02-11,65.971,66.38,64.13,64.3,16500,60.2568677709014,60.6304419007206,58.575327494625,58.7306028053078,18064.6877321701,0.0,1.0
2014-02-12,65.84,67.626,65.8,66.75,15200,60.1372144432576,61.7685185896073,60.1006790760382,60.9683940475007,16641.409304787,0.0,1.0
2014-02-13,66.19,66.19,63.92,65.0,11700,60.4568989064281,60.4568989064281,58.3835168167228,59.3699717316486,12809.5058464479,0.0,1.0
2014-02-14,68.08,68.76,66.99,66.99,35400,62.1831950075483,62.8042962502794,61.1876062508176,61.1876062508176,38756.9664072013,0.0,1.0
2014-02-18,66.32,68.58,66.32,68.58,13000,60.5756388498913,62.6398870977917,60.5756388498913,62.6398870977917,14232.784273831,0.0,1.0
2014-02-19,65.3,66.85,65.3,66.18,6500,59.6439869857947,61.0597324655494,59.6439869857947,60.4477650646232,7116.3921369155,0.0,1.0
2014-02-20,65.5801,65.7321,65.5801,65.7321,1300,59.8998258947491,60.0386602901831,59.8998258947491,60.0386602901831,1423.2784273831,0.0,1.0
2014-02-21,66.96,67.67,66.8,66.8,3400,61.160204725403,61.8087074935487,61.0140632565251,61.0140632565251,3722.42050238657,0.0,1.0
2014-02-24,67.89,67.89,66.9,66.9,3300,62.0096520132558,62.0096520132558,61.1054016745738,61.1054016745738,3612.93754643402,0.0,1.0
2014-02-25,65.68,67.39,65.41,67.39,2600,59.9910729743797,61.5529599230123,59.7444592456483,61.5529599230123,2846.5568547662,0.0,1.0
2014-02-26,65.83,66.83,65.5,66.03,10700,60.1280806014528,61.0414647819397,59.8266638218921,60.3107574375502,11714.6762869224,0.0,1.0
2014-02-27,67.74,68.299,66.74,66.8,7000,61.8726443861827,62.3832261430749,60.9592602056958,61.0140632565251,7663.80691667824,0.0,1.0
2014-02-28,66.84,68.67,66.19,68.67,34100,61.0505986237445,62.7220916740356,60.4568989064281,62.7220916740356,37333.6879798183,0.0,1.0
2014-03-03,64.66,65.12,64.03,65.055,7000,59.0594211102831,59.4795778333071,58.4839890765763,59.4202078615754,7663.80691667823,0.0,1.0
2014-03-04,67.1527,67.75,66.61,67.75,9200,61.3362138569828,61.8817782279876,60.8405202622326,61.8817782279876,10072.4319476342,0.0,1.0
2014-03-05,67.115,67.115,66.34,66.531,4600,61.3017792733784,61.3017792733784,60.5939065335011,60.7683629119741,5036.21597381713,0.0,1.0
2014-03-06,69.028,69.5,68.44,68.44,11000,63.0490832106499,63.4802005438397,62.5120133125236,62.5120133125236,12043.1251547801,0.0,1.0
2014-03-07,66.73,68.86,66.42,68.86,8900,60.950126363891,62.8956346683281,60.66697726794,62.8956346683281,9743.98307977661,0.0,1.0
2014-03-10,65.631,65.77,65.351,65.77,1500,59.9463171495359,60.0732775506236,59.6905695789995,60.0732775506236,1642.24433928819,0.0,1.0
2014-03-11,64.66,67.02,64.632,66.47,6800,59.0594211102831,61.2150077762322,59.0338463532295,60.7126464769644,7444.84100477314,0.0,1.0
2014-03-12,64.446,64.56,64.05,64.1642,4600,58.8639568956589,58.9680826922344,58.5022567601861,58.6065652335977,5036.21597381712,0.0,1.0
2014-03-13,62.53,65.34,62.47,65.12,3400,57.113912805846,59.6805223530142,57.0591097550168,59.4795778333071,3722.42050238657,0.0,1.0
2014-03-14,63.4678,63.958,62.8479,63.48,2900,57.9704844903066,58.4182254155813,57.4042776368228,57.9816277773085,3175.00572262384,0.0,1.0
2014-03-17,64.91,65.4799,64.26,64.26,1600,59.2877671554048,59.8083047998643,58.6940674380883,58.6940674380883,1751.72729524074,0.0,1.0
2014-03-18,66.93,66.93,66.0,66.0,5000,61.1328031999884,61.1328031999884,60.2833559121355,60.2833559121355,5474.14779762731,0.0,1.0
2014-03-19,64.33,66.28,63.64,66.14,6500,58.7580043307224,60.5391034826719,58.1277692461865,60.4112296974037,7116.3921369155,0.0,1.0
2014-03-20,64.421,64.421,64.25,64.25,500,58.8411222911467,58.8411222911467,58.6849335962835,58.6849335962835,547.414779762731,0.0,1.0
2014-03-21,65.371,66.84,65.06,66.25,1000,59.7088372626093,61.0505986237445,59.4247747824779,60.5117019572573,1094.82955952546,0.0,1.0
2014-03-24,66.97,66.97,65.68,66.061,2700,61.1693385672078,61.1693385672078,59.9910729743797,60.3390723471452,2956.03981071875,0.0,1.0
2014-03-25,68.22,68.3716,67.48,67.48,18900,62.3110687928165,62.4495378345783,61.6351644992562,61.6351644992562,20692.2786750312,0.0,1.0
2014-03-26,68.7,69.4113,68.675,69.3725,3000,62.7494931994502,63.3991833670305,62.726658594938,63.3637440608276,3284.48867857638,0.0,1.0
2014-03-27,70.4,70.46,68.6401,68.65,10500,64.3022463062779,64.3570493571071,62.694781487039,62.7038239904258,11495.7103750174,0.0,1.0
2014-03-28,71.37,72.15,71.01,71.01,4000,65.1882289613502,65.90066862213,64.8594106563749,64.8594106563749,4379.31823810185,0.0,1.0
2014-03-31,72.72,73.49,72.08,73.49,5600,66.4212976050075,67.1246034239824,65.8367317294959,67.1246034239824,6131.04553334259,0.0,1.0
2014-04-01,73.744,74.0,73.21,74.0,11500,67.3566030058261,67.5904293560308,66.8688558534461,67.5904293560308,12590.5399345428,0.0,1.0
2014-04-02,74.42,74.42,73.54,73.8,6800,67.9740507118353,67.9740507118353,67.1702726330068,67.4077525199334,7444.84100477314,0.0,1.0
2014-04-03,73.44,73.7443,72.39,73.0,2700,67.0789342149581,67.3568770210803,66.1198808254468,66.6770451755439,2956.03981071875,0.0,1.0
2014-04-04,73.48,76.489,73.25,75.5,124300,67.1154695821776,69.8638425812627,66.9053912206656,68.9605056267611,136087.314249015,0.0,1.0
2014-04-07,74.4826,74.49,73.26,73.75,40600,68.0312285615337,68.0379876044693,66.9145250624705,67.362083310909,44450.0801167338,0.0,1.0
2014-04-08,76.08,76.91,75.1001,76.23,22100,69.4902684514435,70.2483773212476,68.5952432929844,69.6272760785166,24195.7332655127,0.0,1.0
2014-04-09,76.9,76.99,75.0,76.99,156600,70.2392434794428,70.3214480556866,68.5038135365177,70.3214480556866,171450.309021687,0.0,1.0
2014-04-10,74.82,77.32,74.67,76.41,56300,68.33940438403,70.6228648352473,68.202396756957,69.7916852310042,61638.9042012835,0.0,1.0
2014-04-11,75.71,75.71,74.0,74.03,12100,69.1523163046634,69.1523163046634,67.5904293560308,67.6178308814454,13247.4376702581,0.0,1.0
2014-04-14,74.684,75.76,74.061,75.76,10300,68.2151841354838,69.1979855136877,67.6461457910405,69.1979855136877,11276.7444631123,0.0,1.0
2014-04-15,72.1,74.41,70.5104,74.05,26200,65.8549994131056,67.9649168700304,64.4030839198037,67.6360985650551,28684.5344595671,0.0,1.0
2014-04-16,74.5599,74.66,73.1,73.1,16000,68.1018331586854,68.1932629151521,66.7683835935925,66.7683835935925,17517.2729524074,0.0,1.0
2014-04-17,76.23,76.2999,74.5,75.2,4100,69.6272760785166,69.6911216327326,68.0471214462742,68.686490372615,4488.80119405439,0.0,1.0
2014-04-21,75.306,76.5,74.5,76.5,7500,68.7833090957467,69.873889807248,68.0471214462742,69.873889807248,8211.22169644096,0.0,1.0
2014-04-22,74.378,75.0,74.28,75.0,9000,67.9356885762548,68.5038135365177,67.8461769265671,68.5038135365177,9853.46603572916,0.0,1.0
2014-04-23,73.01,73.58,72.281,73.25,12400,66.6861790173487,67.2068080002263,66.0203219497738,66.9053912206656,13575.8865381157,0.0,1.0
2014-04-24,73.69,73.69,72.32,73.35,10200,67.3072802600798,67.3072802600798,66.0559439328128,66.9967296387143,11167.2615071597,0.0,1.0
2014-04-25,71.68,72.27,70.714,72.0,14100,65.4713780573012,66.0102747237884,64.5890489389508,65.763660995057,15437.096789309,0.0,1.0
2014-04-28,71.92,72.37,71.01,71.19,16300,65.690590260618,66.1016131418371,64.8594106563749,65.0238198088626,17845.721820265,0.0,1.0
2014-04-29,73.17,73.98,70.86,72.43,6000,66.8323204862266,67.572161672421,64.7224030293019,66.1564161926663,6568.97735715277,0.0,1.0
2014-04-30,73.15,73.1999,72.03,72.21,16100,66.8140528026169,66.8596306732232,65.7910625204716,65.9554716729592,17626.7559083599,0.0,1.0
2014-05-01,73.25,74.0999,72.47,73.49,7900,66.9053912206656,67.6816764356614,66.1929515598858,67.1246034239824,8649.15352025114,0.0,1.0
2014-05-02,73.7601,74.3,72.6801,73.65,4600,67.3713084911319,67.8644446101768,66.3848535762061,67.2707448928603,5036.21597381713,0.0,1.0
2014-05-05,72.994,73.71,72.98,73.61,4000,66.6715648704609,67.3255479436896,66.6587774919341,67.2342095256409,4379.31823810185,0.0,1.0
2014-05-06,73.76,74.6599,73.5509,74.3,2500,67.3712171527139,68.1931715767341,67.1802285205741,67.8644446101768,2737.07389881365,0.0,1.0
2014-05-07,74.85,74.954,73.99,73.99,8800,68.3668059094446,68.4617978642153,67.5812955142259,67.5812955142259,9634.50012382407,0.0,1.0
2014-05-08,75.4199,75.4199,74.4,75.0,4100,68.8873435539041,68.8873435539041,67.9557830282255,68.5038135365177,4488.80119405439,0.0,1.0
2014-05-09,74.55,75.28,74.25,75.28,4700,68.0927906552986,68.759561107054,67.8187754011525,68.759561107054,5145.69892976967,0.0,1.0
2014-05-12,76.47,76.66,75.88,75.9,10800,69.8464882818334,70.0200312761259,69.3075916153461,69.3258592989559,11824.159242875,0.0,1.0
2014-05-13,77.06,78.2,76.5101,76.5101,9500,70.3853849483207,71.4266429140758,69.8831149874709,69.8831149874709,10400.8808154919,0.0,1.0
2014-05-14,78.06,78.8,78.0204,78.47,3500,71.2987691288076,71.9746734223679,71.2625991152603,71.6732566428072,3831.90345833912,0.0,1.0
2014-05-15,76.7,78.82,76.4101,78.82,3800,70.0565666433454,71.9929411059776,69.7917765694222,71.9929411059776,4160.35232619675,0.0,1.0
2014-05-16,79.13,79.66,77.9031,77.9031,31700,72.2760902019286,72.7601838175866,71.1554591508892,71.1554591508892,34706.0970369571,0.0,1.0
2014-05-19,78.83,79.57,78.83,79.57,6900,72.0020749477825,72.6779792413428,72.0020749477825,72.6779792413428,7554.32396072569,0.0,1.0
2014-05-20,78.32,79.13,77.79,78.9,6200,71.5362490157342,72.2760902019286,71.0521554000761,72.0660118404166,6787.94326905786,0.0,1.0
2014-05-21,78.78,78.8,78.31,78.45,6000,71.9564057387581,71.9746734223679,71.5271151739293,71.6549889591975,6568.97735715278,0.0,1.0
2014-05-22,79.65,79.9999,79.28,79.99,7700,72.7510499757818,73.0706431005341,72.4130978290016,73.0616005971473,8430.18760834605,0.0,1.0
2014-05-23,79.45,80.0,79.4201,80.0,3200,72.5683731396844,73.0707344389522,72.5410629526878,73.0707344389522,3503.45459048148,0.0,1.0
2014-05-27,78.63,79.5,77.6986,79.45,13200,71.8193981116851,72.6140423487087,70.9686720859796,72.5683731396844,14451.7501857361,0.0,1.0
2014-05-28,79.76,79.96,78.5123,79.96,3600,72.8515222356353,73.0341990717327,71.7118927936418,73.0341990717327,3941.38641429166,0.0,1.0
2014-05-29,79.28,80.46,79.1401,80.46,1400,72.4130978290016,73.4908911619761,72.2853153821515,73.4908911619761,1532.76138333565,0.0,1.0
2014-05-30,77.78,78.54,76.78,78.54,54900,71.0430215582712,71.7371935354413,70.1296373777843,71.7371935354413,60106.1428179479,0.0,1.0
2014-06-02,78.4924,78.86,77.29,77.58,4600,71.6937164484501,72.0294764731971,70.5954633098327,70.8603447221739,5036.21597381712,0.0,1.0
2014-06-03,78.9,79.5,78.25,78.86,91600,72.0660118404166,72.6140423487087,71.4723121231001,72.0294764731971,100286.387652532,0.0,1.0
2014-06-04,78.295,78.89,77.82,78.89,29200,71.513414411222,72.0568779986117,71.0795569254907,72.0568779986117,31969.0231381435,0.0,1.0
2014-06-05,79.6,79.9663,78.808,79.7262,16100,72.7053807667574,73.0399533920698,71.9819804958118,72.8206498503349,17626.7559083599,0.0,1.0
2014-06-06,81.06,81.8,80.96,81.3,48000,74.0389216702683,74.7148259638286,73.9475832522196,74.2581338735851,52551.8188572222,0.0,1.0
2014-06-09,82.03,82.17,81.05,81.84,26000,74.9249043253406,75.0527781106088,74.0297878284634,74.7513613310481,28465.568547662,0.0,1.0
2014-06-10,82.3722,82.83,82.0,82.37,16400,75.2374643919032,75.6556116697301,74.897502799926,75.2354549467061,17955.2047762176,0.0,1.0
2014-06-11,82.07,82.6,81.61,82.15,10200,74.96143969256,75.4455333082181,74.5412829695361,75.034510426999,11167.2615071597,0.0,1.0
2014-06-12,80.86,82.98,80.75,82.98,15500,73.8562448341709,75.7926192968032,73.7557725743173,75.7926192968032,16969.8581726447,0.0,1.0
2014-06-13,81.3,81.46,80.14,80.4532,6700,74.2581338735851,74.4042753424631,73.1986082242203,73.4846801495488,7335.3580488206,0.0,1.0
2014-06-16,80.45,81.14,80.07,81.0,52700,73.4817573201713,74.1119924047072,73.1346713315862,73.9841186194391,57697.5177869918,0.0,1.0
2014-06-17,80.71,80.71,79.6,80.45,39500,73.7192372070979,73.7192372070979,72.7053807667574,73.4817573201713,43245.7676012557,0.0,1.0
2014-06-18,80.92,81.95,79.745,81.06,7300,73.9110478850001,74.8518335909016,72.837821472928,74.0389216702683,7992.25578453587,0.0,1.0
2014-06-19,81.562,82.54,80.83,82.54,6300,74.4974405288727,75.3907302573889,73.8288433087563,75.3907302573889,6897.42622501041,0.0,1.0
2014-06-20,80.9635,81.31,80.47,81.31,3500,73.9507800968513,74.26726771539,73.500025003781,74.26726771539,3831.90345833912,0.0,1.0
2014-06-23,80.745,81.14,80.28,81.14,4000,73.7512056534149,74.1119924047072,73.3264820094885,74.1119924047072,4379.31823810185,0.0,1.0
2014-06-24,80.7,82.0,80.196,80.62,5400,73.710103365293,74.897502799926,73.2497577383276,73.6370326308541,5912.0796214375,0.0,1.0
2014-06-25,80.59,80.6124,80.271,80.305,1900,73.6096311054394,73.6300909110823,73.3182615518641,73.3493166140007,2080.17616309838,0.0,1.0
2014-06-26,81.439,81.44,80.84,81.2,2600,74.3850942746728,74.3860076588533,73.8379771505612,74.1667954555365,2846.5568547662,0.0,1.0
2014-06-27,81.44,81.78,80.584,81.78,6500,74.3860076588533,74.6965582802189,73.6041508003565,74.6965582802189,7116.3921369155,0.0,1.0
2014-06-30,81.0,81.96,81.0,81.44,2800,73.9841186194391,74.8609674327065,73.9841186194391,74.3860076588533,3065.52276667129,0.0,1.0
2014-07-01,82.48,82.7399,82.0,82.0,4200,75.3359272065597,75.5733157550682,74.897502799926,74.897502799926,4598.28415000694,0.0,1.0
2014-07-02,83.3,83.49,83.06,83.49,5100,76.084902234559,76.2584452288515,75.8656900312421,76.2584452288515,5583.63075357985,0.0,1.0
2014-07-03,84.32,84.53,82.996,83.274,5100,77.0165540986556,77.2083647765578,75.8072334436909,76.0611542458663,5583.63075357985,0.0,1.0
2014-07-07,84.6399,84.999,83.95,84.56,15700,77.3087456979933,77.6367419572062,76.6786019518754,77.2357663019724,17188.8240845498,0.0,1.0
2014-07-08,83.546,84.56,83.3494,84.56,6900,76.3095947429587,77.2357663019724,76.130023413075,77.2357663019724,7554.32396072569,0.0,1.0
2014-07-09,84.58,84.58,83.81,83.95,5700,77.2540339855822,77.2540339855822,76.5507281666073,76.6786019518754,6240.52848929513,0.0,1.0
2014-07-10,83.34,83.34,81.65,82.43,10500,76.1214376017784,76.1214376017784,74.5778183367556,75.2902579975353,11495.7103750174,0.0,1.0
2014-07-11,83.81,84.0,83.12,83.13,32200,76.5507281666073,76.7242711608998,75.9204930820713,75.9296269238762,35253.5118167199,0.0,1.0
2014-07-14,84.9,84.9,84.0733,84.65,3800,77.546316923338,77.546316923338,76.7912222213295,77.3179708782163,4160.35232619675,0.0,1.0
2014-07-15,84.62,85.0,84.08,84.59,3300,77.2905693528017,77.6376553413867,76.7973418953387,77.2631678273871,3612.93754643402,0.0,1.0
2014-07-16,85.16,85.7302,84.99,85.02,12600,77.7837968102646,78.3046084699782,77.6285214995818,77.6559230249964,13794.8524500208,0.0,1.0
2014-07-17,81.57,84.16,81.57,84.05,17400,74.5047476023166,76.8704126297777,74.5047476023166,76.7699403699241,19050.034335743,0.0,1.0
2014-07-18,84.4699,84.54,83.81,83.81,4600,77.1534703873106,77.2174986183627,76.5507281666073,76.5507281666073,5036.21597381712,0.0,1.0
2014-07-21,85.3499,85.3499,83.6801,83.6801,4300,77.9572484661391,77.9572484661391,76.432079561562,76.432079561562,4707.76710595948,0.0,1.0
2014-07-22,86.781,87.067,86.5101,86.57,6000,79.2643925668339,79.5256204424531,79.01695679234,79.0716685047511,6568.97735715277,0.0,1.0
2014-07-23,86.727,86.9199,86.2,86.85,1800,79.2150698210876,79.3912616295035,78.733716357971,79.3274160752874,1970.69320714583,0.0,1.0
2014-07-24,87.5,87.57,86.74,86.74,4700,79.9211157926039,79.985052685238,79.2269438154339,79.2269438154339,5145.69892976967,0.0,1.0
2014-07-25,86.66,86.93,86.14,86.93,22600,79.1538730809949,79.4004868097264,78.6789133071418,79.4004868097264,24743.1480452755,0.0,1.0
2014-07-28,88.12,88.1548,86.6601,86.6601,40100,80.4874139845058,80.5191997539868,79.153964419413,79.153964419413,43902.665336971,0.0,1.0
2014-07-29,86.97,88.16,86.84,88.16,6600,79.4370221769459,80.5239493517253,79.3182822334826,80.5239493517253,7225.87509286805,0.0,1.0
2014-07-30,86.0,87.93,85.36,87.93,3500,78.5510395218736,80.3138709902133,77.966473646362,80.3138709902133,3831.90345833912,0.0,1.0
2014-07-31,82.8201,84.2,82.5499,84.18,19200,75.6465691663433,76.9069479969972,75.3997727607757,76.8886803133874,21020.7275428889,0.0,1.0
2014-08-01,84.22,84.48,82.38,83.63,41300,76.9252156806069,77.1626955675335,75.244588788511,76.3863190141196,45216.4608084016,0.0,1.0
2014-08-04,85.79,85.81,84.2335,84.9645,2800,78.3592288439713,78.3774965275811,76.9375463670435,77.6052302029794,3065.52276667129,0.0,1.0
2014-08-05,82.77,84.0,82.28,83.78,6000,75.6008086189009,76.7242711608998,75.1532503704623,76.5233266411927,6568.97735715277,0.0,1.0
2014-08-06,81.71,82.577,81.61,82.01,6600,74.6326213875848,75.4245254720669,74.5412829695361,74.9066366417309,7225.87509286804,0.0,1.0
2014-08-07,81.11,82.12,80.464,82.12,10000,74.0845908792926,75.0071089015844,73.4945446986981,75.0071089015844,10948.2955952546,0.0,1.0
2014-08-08,82.54,82.93,81.33,81.395,13200,75.3907302573889,75.7469500877788,74.2855353989998,74.3449053707314,14451.7501857361,0.0,1.0
2014-08-11,84.937,84.937,83.74,83.74,7100,77.580112138016,77.580112138016,76.4867912739732,76.4867912739732,7773.28987263078,0.0,1.0
2014-08-12,84.6,84.6,84.13,84.13,3200,77.2723016691919,77.2723016691919,76.8430111043631,76.8430111043631,3503.45459048148,0.0,1.0
2014-08-13,85.64,86.22,85.4,85.96,5100,78.2222212168983,78.7519840415807,78.0030090135814,78.5145041546541,5583.63075357986,0.0,1.0
2014-08-14,86.07,86.16,85.58,85.58,6900,78.6149764145077,78.6971809907515,78.1674181660691,78.1674181660691,7554.32396072568,0.0,1.0
2014-08-15,85.47,86.7058,84.84,86.7058,27900,78.0669459062155,79.1957060764612,77.4915138725088,79.1957060764612,30545.7447107604,0.0,1.0
2014-08-18,87.12,87.12,85.97,86.19,6700,79.5740298040189,79.5740298040189,78.523637996459,78.7245825161661,7335.3580488206,0.0,1.0
2014-08-19,87.96,87.96,87.15,87.15,4100,80.3412725156279,80.3412725156279,79.6014313294335,79.6014313294335,4488.80119405439,0.0,1.0
2014-08-20,87.79,87.9,86.8901,87.43,5000,80.1859972049452,80.2864694647987,79.364042780925,79.8571788999699,5474.14779762731,0.0,1.0
2014-08-21,86.9,87.278,86.69,87.23,5700,79.3730852843118,79.7183445045358,79.1812746064095,79.6745020638725,6240.52848929513,0.0,1.0
2014-08-22,86.54,87.23,85.9601,87.23,7000,79.0442669793365,79.6745020638725,78.5145954930722,79.6745020638725,7663.80691667823,0.0,1.0
2014-08-25,87.64,87.66,86.75,86.75,6400,80.0489895778721,80.0672572614818,79.2360776572388,79.2360776572388,7006.90918096296,0.0,1.0
2014-08-26,88.74,88.86,88.2584,88.2584,3400,81.0537121764077,81.1633182780661,80.6138263550852,80.6138263550852,3722.42050238657,0.0,1.0
2014-08-27,89.5556,89.5556,88.82,88.91,2000,81.7986683140128,81.7986683140128,81.1267829108466,81.2089874870905,2189.65911905092,0.0,1.0
2014-08-28,87.75,87.972,87.36,87.5428,8800,80.1494618377257,80.3522331257938,79.7932420073358,79.9602086355288,9634.50012382406,0.0,1.0
2014-08-29,87.476,88.81,87.476,88.35,4900,79.8991945722723,81.1176490690418,79.8991945722723,80.6974923460178,5364.66484167476,0.0,1.0
2014-09-02,87.43,87.43,86.86,87.19,45200,79.8571788999699,79.8571788999699,79.3365499170923,79.637966696653,49486.2960905509,0.0,1.0
2014-09-03,89.6301,90.62,89.6,90.4,12600,81.8667154354591,82.7708744357231,81.8392225716264,82.569929916016,13794.8524500208,0.0,1.0
2014-09-04,88.9,90.499,88.9,90.12,5500,81.1998536452856,82.6603549498842,81.1998536452856,82.3141823454796,6021.56257739004,0.0,1.0
2014-09-05,90.5,90.5,89.0,89.69,6300,82.6612683340646,82.6612683340646,81.2911920633343,81.9214271478702,6897.42622501041,0.0,1.0
2014-09-08,88.665,90.55,88.22,90.0,2900,80.9852083628712,82.706937543089,80.5787524025545,82.2045762438212,3175.00572262384,0.0,1.0
2014-09-09,85.9901,87.48,85.48,87.47,5900,78.5419970184868,79.9028481089942,78.0760797480204,79.8937142671893,6459.49440120022,0.0,1.0
2014-09-10,84.801,84.95,84.25,84.51,7600,77.4558918894698,77.5919861323623,76.9526172060215,77.1900970929481,8320.70465239351,0.0,1.0
2014-09-11,84.0,84.59,84.0,84.23,7100,76.7242711608998,77.2631678273871,76.7242711608998,76.9343495224118,7773.28987263078,0.0,1.0
2014-09-12,82.85,83.89,82.118,83.89,21400,75.6738793533398,76.6237989010462,75.0052821332234,76.6237989010462,23429.3525738449,0.0,1.0
2014-09-15,81.9,82.16,81.201,82.08,11400,74.8061643818773,75.0436442688039,74.1677088397169,74.9705735343649,12481.0569785903,0.0,1.0
2014-09-16,83.92,84.9999,81.4001,81.4001,17700,76.6512004264608,77.6375640029686,74.3495636300519,74.3495636300519,19378.4832036007,0.0,1.0
2014-09-17,83.8,84.4,83.0,83.95,4100,76.5415943248024,77.0896248330945,75.8108869804129,76.6786019518754,4488.80119405439,0.0,1.0
2014-09-18,82.57,83.3,82.38,82.39,4400,75.4181317828035,76.084902234559,75.244588788511,75.2537226303159,4817.25006191203,0.0,1.0
2014-09-19,81.44,83.37,81.0,83.37,9600,74.3860076588533,76.148839127193,73.9841186194391,76.148839127193,10510.3637714444,0.0,1.0
2014-09-22,78.67,80.25,78.2001,80.25,15423,71.8559334789046,73.2990804840739,71.4267342524938,73.2990804840739,16885.5562965612,0.0,1.0
2014-09-23,77.773,79.1,77.63,78.33,11905,71.0366278690078,72.248688676514,70.9060139311982,71.545382857539,13033.9459061506,0.0,1.0
2014-09-24,80.19,80.474,78.58,78.9,5297,73.2442774332447,73.503678540503,71.7737289026608,72.0660118404166,5799.31217680637,0.0,1.0
2014-09-25,76.8299,78.21,76.26,78.21,18710,70.1752152483906,71.4357767558806,69.6546776039312,71.4357767558806,20484.2610587214,0.0,1.0
2014-09-26,77.56,78.01,76.74,77.08,6922,70.8420770385641,71.2530999197832,70.0931020105649,70.4036526319304,7578.41021103525,0.0,1.0
2014-09-29,74.37,75.0,73.241,74.05,25034,67.9283815028109,68.5038135365177,66.8971707630412,67.6360985650551,27407.9631931604,0.0,1.0
2014-09-30,74.25,74.285,73.484,73.75,20331,67.8187754011525,67.8507438474695,67.1191231188995,67.362083310909,22258.9797747122,0.0,1.0
2014-10-01,71.3999,73.32,71.0184,73.26,34159,65.2155391483468,66.9693281132997,64.867083083491,66.9145250624705,37398.2829238302,0.0,1.0
2014-10-02,72.01,72.596,70.0,71.27,17628,65.7727948368618,66.3080379666272,63.9368926340832,65.0968905433015,19299.6554753148,0.0,1.0
2014-10-03,73.0,73.347,71.6,72.33,76446,66.6770451755439,66.9939894861728,65.3983073228622,66.0650777746176,83695.3405074834,0.0,1.0
2014-10-06,75.04,76.3099,74.88,75.19,31751,68.5403489037371,69.7002554745375,68.3942074348592,68.6773565308102,34761.933344493,0.0,1.0
2014-10-07,74.01,75.1,73.84,74.83,12826,67.5995631978356,68.5951519545663,67.4442878871529,68.3485382258349,14042.2839304736,0.0,1.0
2014-10-08,75.84,76.25,72.34,74.22,15273,69.2710562481267,69.6455437621263,66.0742116164225,67.7913738757379,16721.3318626324,0.0,1.0
2014-10-09,73.69,75.4,73.0201,75.4,4054,67.3072802600798,68.8691672087124,66.6954041975716,68.8691672087124,4438.43903431622,0.0,1.0
2014-10-10,70.5,72.0,70.07,71.94,16051,64.3935847243266,65.763660995057,64.0008295267172,65.7088579442277,17573.1092599432,0.0,1.0
2014-10-13,71.6,73.8799,71.6,72.4,6882,65.3983073228622,67.4807319159543,65.3983073228622,66.1290146672517,7534.61702865423,0.0,1.0
2014-10-14,72.65,73.37,71.3225,72.15,8182,66.3573607123734,67.014997322324,65.1448432127771,65.90066862213,8957.89545603733,0.0,1.0
2014-10-15,70.97,72.5399,67.6805,72.5399,22057,64.8228752891554,66.2567971141018,61.8182980274438,66.2567971141018,24148.6555944531,0.0,1.0
2014-10-16,69.36,71.199,67.02,67.02,12453,63.3523267585715,65.0320402664869,61.2150077762322,61.2150077762322,13633.9125047706,0.0,1.0
2014-10-17,71.3199,71.58,70.56,70.85,3651,65.1424684139078,65.3800396392525,64.4483877751558,64.713269187497,3997.22272182746,0.0,1.0
2014-10-20,71.42,71.5699,70.71,70.71,9395,65.2338981703746,65.3708144590295,64.5853954022288,64.5853954022288,10285.9237117417,0.0,1.0
2014-10-21,72.19,72.543,71.48,71.48,8544,65.9372039893495,66.2596286050614,65.2887012212038,65.2887012212038,9354.22375658554,0.0,1.0
2014-10-22,70.92,72.0,70.8401,71.9999,6151,64.7772060801311,65.763660995057,64.7042266841102,65.7635696566389,6734.29662064112,0.0,1.0
2014-10-23,71.42,71.8999,71.041,71.52,2489,65.2338981703746,65.6722312385902,64.88772556597,65.3252365884232,2725.03077365887,0.0,1.0
2014-10-24,72.35,72.421,71.23,71.42,6748,66.0833454582274,66.148195735042,65.060355176082,65.2338981703746,7387.90986767781,0.0,1.0
2014-10-27,71.02,71.02,69.33,69.83,9393,64.8685444981798,64.8685444981798,63.3249252331569,63.7816173234004,10283.7340526227,0.0,1.0
2014-10-28,73.77,74.338,72.41,72.41,15105,67.3803509945188,67.8991532090353,66.1381485090566,66.1381485090566,16537.4004966321,0.0,1.0
2014-10-29,73.92,75.75,73.4,74.96,8025,67.5173586215918,69.1888516718828,67.0423988477386,68.4672781692982,8786.00721519183,0.0,1.0
2014-10-30,75.43,75.7021,74.47,74.96,4534,68.896568734127,69.1451005696375,68.0197199208596,68.4672781692982,4963.95722288845,0.0,1.0
2014-10-31,76.2,76.98,75.735,75.86,61294,69.599874553102,70.3123142138817,69.1751509091755,69.2893239317364,67106.4830215536,0.0,1.0
2014-11-03,75.02,76.2,74.51,76.2,26290,68.5220812201274,69.599874553102,68.0562552880791,69.599874553102,28783.0691199244,0.0,1.0
2014-11-04,74.828,75.0,74.0999,75.0,7525,68.3467114574739,68.5038135365177,67.6816764356614,68.5038135365177,8238.5924354291,0.0,1.0
2014-11-05,73.8,74.0,72.75,74.0,5444,67.4077525199334,67.5904293560308,66.4486991304221,67.5904293560308,5960.25212205661,0.0,1.0
2014-11-06,71.74,72.9401,71.74,72.9401,10217,65.5261811081304,66.6223334631327,65.5261811081304,66.6223334631327,11185.8736096716,0.0,1.0
2014-11-07,72.7,72.82,71.86,71.86,12818,66.4030299213978,66.5126360230562,65.6357872097888,65.6357872097888,14033.5252939974,0.0,1.0
2014-11-10,73.25,74.31,73.05,74.31,4754,66.9053912206656,67.8735784519817,66.7227143845682,67.8735784519817,5204.81972598404,0.0,1.0
2014-11-11,73.21,73.34,72.46,72.76,4012,66.8688558534461,66.9875957969094,66.1838177180809,66.457832972227,4392.45619281615,0.0,1.0
2014-11-12,72.77,73.76,72.77,73.18,1371,66.4669668140319,67.3712171527139,66.4669668140319,66.8414543280315,1501.01132610941,0.0,1.0
2014-11-13,72.42,73.2099,72.25,72.9101,2638,66.1472823508615,66.8687645150281,65.9920070401787,66.5949319377181,2888.16037802817,0.0,1.0
2014-11-14,73.4,73.42,72.02,72.29,2584,67.0423988477386,67.0606665313484,65.7819286786667,66.0285424073982,2829.03958181379,0.0,1.0
2014-11-17,71.9214,72.18,71.5901,71.78,3904,65.6918689984707,65.9280701475446,65.3892648194754,65.5627164753498,4274.2146003874,0.0,1.0
2014-11-18,72.52,72.83,71.89,72.2,3399,66.2386207689101,66.5217698648611,65.6631887352034,65.9463378311543,3721.32567282705,0.0,1.0
2014-11-19,72.87,73.26,71.72,71.905,18258,66.5583052320806,66.9145250624705,65.5079134245206,65.6768894979107,19989.3980978159,0.0,1.0
2014-11-20,72.57,73.119,72.5,73.0,8130,66.2842899779345,66.7857378930218,66.2203530853004,66.6770451755439,8900.964318942,0.0,1.0
2014-11-21,76.85,77.16,74.95,74.95,9486,70.1935742704184,70.4767233663694,68.4581443274933,68.4581443274933,10385.5532016585,0.0,1.0
2014-11-24,75.9499,76.5,75.54,76.5,128682,69.3714371695622,69.873889807248,68.9970409939806,69.873889807248,140884.857378855,0.0,1.0
2014-11-25,74.64,76.0,74.639,75.86,12932,68.1749952315424,69.4171977170046,68.1740818473619,69.2893239317364,14158.3358637833,0.0,1.0
2014-11-26,76.9099,76.9099,76.03,76.03,2423,70.2482859828296,70.2482859828296,69.4445992424192,69.4445992424192,2652.77202273019,0.0,1.0
2014-11-28,73.7599,75.16,73.69,75.16,6062,67.3711258142959,68.6499550053956,67.3072802600798,68.6499550053956,6636.85678984335,0.0,1.0
2014-12-01,71.34,72.36,70.8968,72.36,10501,65.1608274359356,66.0924793000322,64.7560155671438,66.0924793000322,11496.8052045769,0.0,1.0
2014-12-02,71.08,71.65,70.75,71.3,14049,64.923347549009,65.4439765318865,64.6219307694483,65.1242920687161,15381.2604817732,0.0,1.0
2014-12-03,71.3476,71.9399,71.31,71.31,3359,65.1677691557073,65.7087666058097,65.133425910521,65.133425910521,3677.53249044603,0.0,1.0
2014-12-04,71.83,72.094,71.2895,71.93,5586,65.6083856843742,65.8495191080227,65.114701534821,65.6997241024229,6115.71791950923,0.0,1.0
2014-12-05,71.31,71.59,70.6701,70.81,5377,65.133425910521,65.3891734810573,64.5489513734274,64.6767338202775,5886.89854156841,0.0,1.0
2014-12-08,69.36,70.23,68.55,70.11,24986,63.3523267585715,64.1469709955951,62.6124855723771,64.0373648939367,27355.4113743032,0.0,1.0
2014-12-09,67.98,67.99,66.91,67.41,17997,62.0918565894996,62.1009904313045,61.1145355163786,61.5712276066221,19703.6475827797,0.0,1.0
2014-12-10,66.04,67.43,65.815,67.43,25053,60.319891279355,61.5894952902318,60.1143798387455,61.5894952902318,27428.7649547914,0.0,1.0
2014-12-11,64.54,65.9,64.41,65.18,17042,58.9498150086247,60.1920174940869,58.8310750651614,59.5343808841363,18658.0853534329,0.0,1.0
2014-12-12,62.74,64.4,62.72,64.4,17326,57.3057234837482,58.8219412233565,57.2874558001385,58.8219412233565,18969.0169483382,0.0,1.0
2014-12-15,61.09,62.75,60.24,62.7,22974,55.7986395859449,57.3148573255531,55.022263032531,57.2691881165288,25152.6143005379,0.0,1.0
2014-12-16,60.81,62.28,59.0555,59.83,10479,55.5428920154085,56.8855667607243,53.9403594707443,54.6477755185314,11472.7189542673,0.0,1.0
2014-12-17,64.02,64.21,60.31,60.31,12990,58.4748552347715,58.648398229064,55.0861999251651,55.0861999251651,14221.8359782357,0.0,1.0
2014-12-18,64.73,66.0,64.28,65.26,6554,59.1233580029172,60.2833559121355,58.7123351216981,59.6074516185752,7175.51293312987,0.0,1.0
2014-12-19,66.6699,66.73,65.5501,65.5501,7261,60.8952319746437,60.950126363891,59.8724243693345,59.8724243693345,7949.55743171438,0.0,1.0
2014-12-22,67.77,67.88,67.39,67.49,3764,61.9000459115974,62.0005181714509,61.5529599230123,61.644298341061,4120.93846205383,0.0,1.0
2014-12-23,66.685,67.16,65.93,67.16,6926,60.9090240757691,61.3428815615003,60.2194190195015,61.3428815615003,7582.78952927335,0.0,1.0
2014-12-24,67.41,67.41,66.65,66.65,1576,61.5712276066221,61.5712276066221,60.877055629452,60.877055629452,1725.45138581213,0.0,1.0
2014-12-26,67.81,68.8199,67.81,68.43,1544,61.9365812788168,62.8590079626906,61.9365812788168,62.5028794707187,1690.41683990731,0.0,1.0
2014-12-29,67.39,68.64,67.39,68.64,1285,61.5529599230123,62.694690148621,61.5529599230123,62.694690148621,1406.85598399022,0.0,1.0
2014-12-30,67.84,67.87,67.0901,67.104,3189,61.9639828042314,61.9913843296461,61.2790360072843,61.2917320473931,3491.4114653267,0.0,1.0
2014-12-31,67.56,68.17,67.3801,68.01,6851,61.7082352336951,62.2653995837921,61.5439174196255,62.1192581149142,7500.67731230894,0.0,1.0
2015-01-02,65.44,66.15,65.44,66.15,9677,59.7718607710629,60.4203635392086,59.7718607710629,60.4203635392086,10594.6656475279,0.0,1.0
2015-01-05,63.53,65.07,63.22,65.07,9433,58.0272969863329,59.4339086242827,57.744147890382,59.4339086242827,10327.5272350037,0.0,1.0
2015-01-06,62.65,63.77,62.231,63.73,8699,57.2235189075044,58.2465091896498,56.8408109358804,58.2099738224303,9523.922338312,0.0,1.0
2015-01-07,65.23,65.5199,64.21,64.21,1004,59.5800500931606,59.8448401670838,58.648398229064,58.648398229064,1099.20887776356,0.0,1.0
2015-01-08,67.66,68.13,67.25,67.25,3637,61.7995736517438,62.2288642165726,61.4250861377442,61.4250861377442,3981.8951079941,0.0,1.0
2015-01-09,67.8,68.37,66.87,68.075,2698,61.927447437012,62.4480764198895,61.0780001491592,62.1786280866459,2953.85015159969,0.0,1.0
2015-01-12,66.4499,67.4,66.19,67.4,3242,60.6942874549366,61.5620937648172,60.4568989064281,61.5620937648172,3549.43743198155,0.0,1.0
2015-01-13,67.17,68.57,67.17,67.87,1621,61.3520154033052,62.6307532559869,61.3520154033052,61.9913843296461,1774.71871599077,0.0,1.0
2015-01-14,66.63,66.846,66.08,66.38,1579,60.8587879458423,61.0560789288275,60.3564266465745,60.6304419007206,1728.7358744907,0.0,1.0
2015-01-15,67.2,67.93,67.04,67.7,8822,61.3794169287198,62.0461873804753,61.2332754598419,61.8361090189633,9658.58637413363,0.0,1.0
2015-01-16,68.02,68.03,67.39,67.5126,1853,62.1283919567191,62.137525798524,61.5529599230123,61.66494082354,2028.71917380068,0.0,1.0
2015-01-20,68.05,68.05,67.31,67.71,4790,62.1557934821337,62.1557934821337,61.4798891885734,61.8452428607681,5244.23359012696,0.0,1.0
2015-01-21,70.74,70.74,69.0,69.0,2696,64.6127969276435,64.6127969276435,63.0235084535962,63.0235084535962,2951.66049248064,0.0,1.0
2015-01-22,74.0373,74.0373,71.83,71.83,2716,67.6244985859629,67.6244985859629,65.6083856843742,65.6083856843742,2973.55708367116,0.0,1.0
2015-01-23,73.1,73.1399,72.75,72.9,1897,66.7683835935925,66.804827622394,66.4486991304221,66.5857067574952,2076.8916744198,0.0,1.0
2015-01-26,72.58,72.62,71.741,72.14,4105,66.2934238197394,66.3299591869588,65.5270944923109,65.8915347803251,4494.27534185202,0.0,1.0
2015-01-27,71.846,71.91,71.25,71.25,2011,65.622999831262,65.6814564188131,65.0786228596918,65.0786228596918,2201.7022442057,0.0,1.0
2015-01-28,70.22,71.306,70.13,71.18,2482,64.1378371537903,65.129772373799,64.0556325775464,65.0146859670577,2717.3669667422,0.0,1.0
2015-01-29,70.15,70.15,68.8,69.841,3067,64.0739002611562,64.0739002611562,62.8408316174989,63.7916645493857,3357.84225906459,0.0,1.0
2015-01-30,66.48,67.875,66.48,67.07,8068,60.7217803187693,61.9959512505485,60.7217803187693,61.2606769852565,8833.08488625142,0.0,1.0
2015-02-02,69.03,69.03,67.756,68.05,5320,63.0509099790109,63.0509099790109,61.8872585330705,62.1557934821337,5824.49325667545,0.0,1.0
2015-02-03,71.121,71.121,70.26,70.2859,2471,64.960796300409,64.960796300409,64.1743725210098,64.1980291712844,2705.32384158741,0.0,1.0
2015-02-04,70.6199,71.95,70.6199,71.45,2304,64.503099487567,65.7179917860326,64.503099487567,65.2612996957892,2522.48730514666,0.0,1.0
2015-02-05,71.3001,71.4375,70.23,70.23,4115,65.1243834071342,65.2498823935331,64.1469709955951,64.1469709955951,4505.22363744727,0.0,1.0
2015-02-06,68.7001,69.85,68.7001,69.61,2342,62.7495845378682,63.7998850070101,62.7495845378682,63.5806728036933,2564.09082840863,0.0,1.0
2015-02-09,68.87,69.47,68.5,69.47,3732,62.904768510133,63.4527990184251,62.5668163633528,63.4527990184251,4085.90391614902,0.0,1.0
2015-02-10,68.25,68.529,67.82,68.32,4243,62.3384703182311,62.5933045045869,61.9457151206217,62.4024072108651,4645.36182106653,0.0,1.0
2015-02-11,67.42,67.42,66.68,67.02,1434,61.5803614484269,61.5803614484269,60.9044571548666,61.2150077762322,1569.98558835951,0.0,1.0
2015-02-12,70.23,70.232,68.9,69.2,4830,64.1469709955951,64.1487977639561,62.9321700355476,63.2061852896936,5288.02677250798,0.0,1.0
2015-02-13,71.75,71.95,71.03,71.03,3757,65.5353149499352,65.7179917860326,64.8776783399847,64.8776783399847,4113.27465513716,0.0,1.0
2015-02-17,71.48,71.72,70.3,71.72,5204,65.2887012212038,65.5079134245206,64.2109078882292,65.5079134245206,5697.4930277705,0.0,1.0
2015-02-18,71.18,71.6999,70.32,70.73,2560,65.0146859670577,65.4895544024928,64.229175571839,64.6036630858386,2802.76367238518,0.0,1.0
2015-02-19,70.45,70.5,70.26,70.26,2529,64.3479155153023,64.3935847243266,64.1743725210098,64.1743725210098,2768.82395603989,0.0,1.0
2015-02-20,71.96,71.96,70.1601,70.1601,3730,65.7271256278375,65.7271256278375,64.0831254413791,64.0831254413791,4083.71425702997,0.0,1.0
2015-02-23,70.226,71.29,70.226,70.79,2067,64.1433174588732,65.1151582269113,64.1433174588732,64.6584661366678,2263.01269953913,0.0,1.0
2015-02-24,72.58,72.58,70.9681,71.0,7138,66.2934238197394,66.2934238197394,64.8211398592125,64.8502768145701,7814.89339589274,0.0,1.0
2015-02-25,72.4,72.4,72.28,72.28,911,66.1290146672517,66.1290146672517,66.0194085655933,66.0194085655933,997.389728727696,0.0,1.0
2015-02-26,72.05,72.27,72.05,72.27,527,65.8093302040813,66.0102747237884,65.8093302040813,66.0102747237884,576.975177869918,0.0,1.0
2015-02-27,72.5,72.694,72.2156,72.694,987,66.2203530853004,66.3975496163149,65.9605866243699,66.3975496163149,1080.59677525163,0.0,1.0
2015-03-02,71.79,71.99,71.1601,71.99,6608,65.5718503171547,65.7545271532521,64.996509621866,65.7545271532521,7234.63372934425,0.0,1.0
2015-03-03,70.79,71.121,70.67,71.0,4565,64.6584661366678,64.960796300409,64.5488600350094,64.8502768145701,4997.89693923373,0.0,1.0
2015-03-04,68.9475,69.97,68.5,69.97,3924,62.9755557841207,63.9094911086685,62.5668163633528,63.9094911086685,4296.11119157791,0.0,1.0
2015-03-05,69.15,69.5,69.0,69.5,2020,63.1605160806693,63.4802005438397,63.0235084535962,63.4802005438397,2211.55571024143,0.0,1.0
2015-03-06,67.09,69.15,66.55,69.15,102318,61.2789446688663,63.1605160806693,60.7857172114033,63.1605160806693,112020.770871526,0.0,1.0
2015-03-09,66.55,67.31,66.5,67.31,25652,60.7857172114033,61.4798891885734,60.740048002379,61.4798891885734,28084.5678609472,0.0,1.0
2015-03-10,63.63,64.83,63.62,64.83,17409,58.1186354043816,59.2146964209659,58.1095015625767,59.2146964209659,19059.8878017788,0.0,1.0
2015-03-11,64.52,64.65,63.9175,64.0,10530,58.9315473250149,59.0502872684782,58.3812333562716,58.4565875511617,11528.5552618031,0.0,1.0
2015-03-12,65.32,66.53,65.13,66.44,14885,59.6622546694044,60.7674495277936,59.4887116751119,60.6852449515498,16296.5379935365,0.0,1.0
2015-03-13,63.41,64.58,62.8,64.58,9423,57.9176908846745,58.9863503758441,57.3605265345775,58.9863503758441,10316.5789394084,0.0,1.0
2015-03-16,65.1696,65.27,64.7944,64.91,8743,59.5248816886592,59.6165854603801,59.1821799441405,59.2877671554048,9572.09483893112,0.0,1.0
2015-03-17,66.75,66.84,65.35,65.54,5591,60.9683940475007,61.0505986237445,59.6896561948191,59.8631991891116,6121.19206730686,0.0,1.0
2015-03-18,69.97,70.382,66.404,66.48,4860,63.9094911086685,64.2858053910292,60.6523631210522,60.7217803187693,5320.87165929375,0.0,1.0
2015-03-19,67.78,68.91,67.09,68.88,4502,61.9091797534022,62.9413038773524,61.2789446688663,62.9139023519378,4928.92267698363,0.0,1.0
2015-03-20,69.6,69.88,68.76,68.76,4504,63.5715389618884,63.8272865324247,62.8042962502794,62.8042962502794,4931.11233610268,0.0,1.0
2015-03-23,70.19,70.5,69.75,70.5,4622,64.1104356283757,64.3935847243266,63.7085465889614,64.3935847243266,5060.30222412668,0.0,1.0
2015-03-24,70.699,70.99,70.1,70.99,4478,64.5753481762435,64.8411429727652,64.0282310521318,64.8411429727652,4902.64676755502,0.0,1.0
2015-03-25,68.78,71.0,68.76,71.0,4481,62.8225639338891,64.8502768145701,62.8042962502794,64.8502768145701,4905.9312562336,0.0,1.0
2015-03-26,67.2706,68.25,66.6417,68.25,5069,61.4439018518622,62.3384703182311,60.869474540754,62.3384703182311,5549.69103723457,0.0,1.0
2015-03-27,67.25,67.58,66.9999,67.58,4383,61.4250861377442,61.7265029173048,61.1966487542044,61.7265029173048,4798.6379594001,0.0,1.0
2015-03-30,70.1,70.4,68.86,69.01,6066,64.0282310521318,64.3022463062779,62.8956346683281,63.0326422954011,6641.23610808146,0.0,1.0
2015-03-31,69.576,70.12,68.8945,69.99,1899,63.5496177415567,64.0464987357416,62.9271464225549,63.9277587922783,2079.08133353885,0.0,1.0
2015-04-01,71.25,71.67,70.4,71.67,9053,65.0786228596918,65.4622442154963,64.3022463062779,65.4622442154963,9911.492002384,0.0,1.0
2015-04-02,73.768,73.768,72.33,72.33,4432,67.3785242261578,67.3785242261578,66.0650777746176,66.0650777746176,4852.28460781685,0.0,1.0
2015-04-06,75.98,76.6499,74.63,74.63,41054,69.3989300333948,70.010806095903,68.1658613897375,68.1658613897375,44947.1327367583,0.0,1.0
2015-04-07,75.46,75.9832,74.89,75.28,12369,68.9239702595416,69.4018528627724,68.4033412766641,68.759561107054,13541.9468217704,0.0,1.0
2015-04-08,78.05,78.3999,77.3,77.46,10881,71.2896352870027,71.6092284117551,70.6045971516375,70.7507386205154,11912.8404371966,0.0,1.0
2015-04-09,79.57,79.75,78.457,78.53,20420,72.6779792413428,72.8423883938304,71.6613826484609,71.7280596936364,22356.4196055099,0.0,1.0
2015-04-10,79.92,79.96,78.521,78.95,35397,72.9976637045132,73.0341990717327,71.719839236012,72.1116810494409,38753.6819185228,0.0,1.0
2015-04-13,79.02,80.68,79.02,80.02,10891,72.175617942075,73.6918356816833,72.175617942075,73.0890021225619,11923.7887327918,0.0,1.0
2015-04-14,79.3,79.82,78.5,78.53,11751,72.4313655126113,72.9063252864645,71.7006581682218,71.7280596936364,12865.3421539837,0.0,1.0
2015-04-15,80.64,80.64,79.16,79.37,5900,73.6553003144638,73.6553003144638,72.3034917273432,72.4953024052454,6459.49440120022,0.0,1.0
2015-04-16,82.32,82.56,80.86,81.32,12606,75.1897857376818,75.4089979409986,73.8562448341709,74.2764015571949,13801.421427378,0.0,1.0
2015-04-17,78.86,79.2,77.43,78.77,30317,72.0294764731971,72.3400270945627,70.7233370951008,71.9472718969533,33191.9477561334,0.0,1.0
2015-04-20,78.92,79.15,78.44,78.45,9330,72.0842795240263,72.2943578855383,71.6458551173926,71.6549889591975,10214.7597903726,0.0,1.0
2015-04-21,79.53,80.81,79.53,79.7,5923,72.6414438741233,73.8105756251466,72.6414438741233,72.7967191848061,6484.67548106931,0.0,1.0
2015-04-22,81.5699,81.66,80.0824,80.32,9005,74.5046562638986,74.5869521785604,73.1459972954243,73.363017376708,9858.94018352678,0.0,1.0
2015-04-23,82.3501,82.99,81.1,81.28,7776,75.2172786015144,75.801753138608,74.0754570374878,74.2398661899754,8513.39465487,0.0,1.0
2015-04-24,82.841,83.3895,82.6701,83.22,6307,75.6656588957155,76.1666501187125,75.5095615392703,76.01183150012,6905.09003192708,0.0,1.0
2015-04-27,83.78,84.19,83.3,83.74,19739,76.5233266411927,76.8978141551923,76.084902234559,76.4867912739732,21610.8406754731,0.0,1.0
2015-04-28,84.36,84.3999,83.39,83.94,6966,77.0530894658751,77.0895334946765,76.1671068108028,76.6694681100706,7626.58271165436,0.0,1.0
2015-04-29,82.0,82.98,81.62,82.71,12843,74.897502799926,75.7926192968032,74.550416811341,75.5460055680717,14060.8960329855,0.0,1.0
2015-04-30,79.8499,81.54,79.5332,81.54,19183,72.9336354734611,74.477346076902,72.6443667035009,74.477346076902,21002.1154403769,0.0,1.0
2015-05-01,80.55,81.1,79.58,80.43,17875,73.57309573822,74.0754570374878,72.6871130831477,73.4634896365615,19570.0783765176,0.0,1.0
2015-05-04,81.27,81.55,80.601,81.16,13207,74.2307323481705,74.4864799187069,73.6196783314248,74.130260088317,14459.4139926528,0.0,1.0
2015-05-05,79.356,80.9399,79.356,80.58,13019,72.4825150267186,73.9292242301918,72.4825150267186,73.6004972636346,14253.586035462,0.0,1.0
2015-05-06,77.62,79.67,77.188,79.39,15863,70.8968800893933,72.7693176593915,70.502298123423,72.5135700888552,17367.2813027524,0.0,1.0
2015-05-07,77.29,77.38,76.113,76.88,9721,70.5954633098327,70.6776678860765,69.5204101293996,70.220975795833,10642.838148147,0.0,1.0
2015-05-08,79.3,80.3699,78.06,78.06,62109,72.4313655126113,73.4085952473143,71.2987691288076,71.2987691288076,67998.769112567,0.0,1.0
2015-05-11,78.1685,79.5,77.59,79.5,14473,71.3978713123904,72.6140423487087,70.8694785639787,72.6140423487087,15845.468215012,0.0,1.0
2015-05-12,77.41,77.5999,76.0801,76.91,6438,70.7050694114911,70.8785210673656,69.4903597898616,70.2483773212476,7048.51270422492,0.0,1.0
2015-05-13,77.75,79.23,77.53,78.21,5270,71.0156200328566,72.3674286199773,70.8146755131495,71.4357767558806,5769.75177869919,0.0,1.0
2015-05-14,79.2597,79.2999,78.7,78.72,3881,72.3945561301377,72.4312741741933,71.8833350043192,71.9016026879289,4249.03352051832,0.0,1.0
2015-05-15,80.53,80.53,78.8,79.0,4400,73.5548280546102,73.5548280546102,71.9746734223679,72.1573502584653,4817.25006191203,0.0,1.0
2015-05-18,78.85,79.73,78.85,79.73,6502,72.0203426313922,72.8241207102207,72.0203426313922,72.8241207102207,7118.58179603456,0.0,1.0
2015-05-19,78.94,79.3532,78.65,79.08,34098,72.1025472076361,72.4799575510132,71.8376657952949,72.2304209929042,37331.4983206992,0.0,1.0
2015-05-20,78.7632,79.1499,78.25,78.81,14134,71.941060884526,72.2942665471203,71.4723121231001,71.9838072641728,15474.3209943329,0.0,1.0
2015-05-21,78.58,78.58,77.655,78.07,10760,71.7737289026608,71.7737289026608,70.9288485357104,71.3079029706124,11780.366060494,0.0,1.0
2015-05-22,78.22,79.0,78.22,78.74,26848,71.4449105976855,72.1573502584653,71.4449105976855,71.9198703715387,29393.9840141396,0.0,1.0
2015-05-26,76.37,77.79,75.65,77.7,16251,69.7551498637847,71.0521554000761,69.0975132538342,70.9699508238323,17792.0751718483,0.0,1.0
2015-05-27,76.17,76.3699,74.59,75.12,15926,69.5724730276873,69.7550585253667,68.129326022518,68.6134196381761,17436.2555650025,0.0,1.0
2015-05-28,73.95,74.35,73.12,73.89,20677,67.5447601470064,67.9101138192012,66.7866512772023,67.4899570961772,22637.790802308,0.0,1.0
2015-05-29,72.9799,73.95,72.35,73.76,33509,66.6586861535161,67.5447601470064,66.0833454582274,67.3712171527139,36686.6437101387,0.0,1.0
2015-06-01,72.122,72.6,71.82,72.58,30265,65.8750938650764,66.3116915033491,65.5992518425693,66.2934238197394,33135.0166190381,0.0,1.0
2015-06-02,73.0199,73.51,71.41,71.75,7000,66.6952215207356,67.1428711075922,65.2247643285697,65.5353149499352,7663.80691667823,0.0,1.0
2015-06-03,71.82,72.5,71.55,72.33,10869,65.5992518425693,66.2203530853004,65.3526381138378,66.0650777746176,11899.7024824822,0.0,1.0
2015-06-04,69.71,71.11,69.704,71.11,16720,63.6720112217419,64.9507490744236,63.666530916659,64.9507490744236,18305.5502352657,0.0,1.0
2015-06-05,69.3867,70.0,68.308,69.02,16105,63.3767141161905,63.9368926340832,62.3914466006993,63.041776137206,17632.2300561576,0.0,1.0
2015-06-08,69.35,69.5599,69.01,69.39,7239,63.3431929167667,63.5349122562509,63.0326422954011,63.3797282839861,7925.47118140481,0.0,1.0
2015-06-09,68.3,68.99,68.12,68.99,11601,62.3841395272554,63.0143746117914,62.2197303747678,63.0143746117914,12701.1177200549,0.0,1.0
2015-06-10,70.055,70.272,69.18,69.18,13181,63.9871287640099,64.1853331311756,63.1879176060839,63.1879176060839,14430.9484241051,0.0,1.0
2015-06-11,69.72,69.98,69.21,69.66,4850,63.6811450635468,63.9186249504734,63.2153191314985,63.6263420127176,5309.92336369849,0.0,1.0
2015-06-12,69.5,69.5,69.24,69.24,5880,63.4802005438397,63.4802005438397,63.2427206569131,63.2427206569131,6437.59781000972,0.0,1.0
2015-06-15,68.01,68.08,67.54,67.6174,11548,62.1192581149142,62.1831950075483,61.6899675500854,61.7606634856551,12643.0917534,0.0,1.0
2015-06-16,68.019,68.33,67.3,67.72,12552,62.1274785725386,62.41154105267,61.4707553467685,61.854376702573,13742.3006311636,0.0,1.0
2015-06-17,69.11,69.5,67.682,67.72,2042,63.1239807134498,63.4802005438397,61.8196681037145,61.854376702573,2235.64196055099,0.0,1.0
2015-06-18,70.016,70.5557,69.7,69.81,3383,63.9515067809709,64.4444602231797,63.6628773799371,63.7633496397906,3703.80839987464,0.0,1.0
2015-06-19,69.72,69.94,69.63,69.94,834,63.6811450635468,63.8820895832539,63.598940487303,63.8820895832539,913.087852644235,0.0,1.0
2015-06-22,71.0,71.23,70.5,70.77,6911,64.8502768145701,65.060355176082,64.3935847243266,64.6401984530581,7566.36708588046,0.0,1.0
2015-06-23,72.413,72.413,71.62,71.63,6735,66.140888661598,66.140888661598,65.4165750064719,65.4257088482768,7373.67708340399,0.0,1.0
2015-06-24,71.46,72.2735,71.41,72.2735,2151,65.270433537594,66.0134715684201,65.2247643285697,66.0134715684201,2354.97838253927,0.0,1.0
2015-06-25,70.72,71.0101,70.72,71.0101,5462,64.5945292440337,64.859501994793,64.5945292440337,64.859501994793,5979.95905412807,0.0,1.0
2015-06-26,69.6,70.29,69.28,70.29,7783,63.5715389618884,64.2017740464244,63.2792560241326,64.2017740464244,8521.05846178667,0.0,1.0
2015-06-29,66.59,67.6541,66.21,66.91,10905,60.8222525786228,61.7941846850789,60.4751665900378,61.1145355163786,11939.1163466252,0.0,1.0
2015-06-30,68.8399,68.8399,67.08,67.08,5224,62.8772756463003,62.8772756463003,61.2698108270614,61.2698108270614,5719.38961896101,0.0,1.0
2015-07-01,68.21,69.23,67.831,68.76,4440,62.3019349510116,63.2335868151082,61.9557623466071,62.8042962502794,4861.04324429305,0.0,1.0
2015-07-02,68.75,69.678,68.75,68.78,3081,62.7951624084745,63.6427829279664,62.7951624084745,62.8225639338891,3373.16987289795,0.0,1.0
2015-07-06,64.7,68.063,64.42,68.063,10251,59.0959564775026,62.16766747648,58.8402089069662,62.16766747648,11223.0978146955,0.0,1.0
2015-07-07,62.88,63.89,60.79,63.89,27125,57.4335972690164,58.3561152913082,55.5246243317988,58.3561152913082,29697.2518021282,0.0,1.0
2015-07-08,58.51,62.37,58.405,62.37,101648,53.4421084002886,56.9677713369681,53.3462030613375,56.9677713369681,111287.235066644,0.0,1.0
2015-07-09,60.86,62.5,59.18,59.18,27203,55.5885612244329,57.0865112804314,54.0540758012149,54.0540758012149,29782.6485077711,0.0,1.0
2015-07-10,63.97,64.375,63.0825,63.95,8627,58.4291860257471,58.7991066188443,57.618557565565,58.4109183421374,9445.09461002616,0.0,1.0
2015-07-13,64.9,65.04,64.64,64.64,11261,59.2786333136,59.4065070988681,59.0411534266734,59.0411534266734,12328.8756698162,0.0,1.0
2015-07-14,65.2713,65.29,63.94,64.32,3689,59.6177728598147,59.6348531439899,58.4017845003325,58.7488704889175,4038.82624508943,0.0,1.0
2015-07-15,63.77,64.55,63.4,64.55,3530,58.2465091896498,58.9589488504295,57.9085570428696,58.9589488504295,3864.74834512488,0.0,1.0
2015-07-16,65.35,65.35,64.4,64.4,5642,59.6896561948191,59.6896561948191,58.8219412233565,58.8219412233565,6177.02837484265,0.0,1.0
2015-07-17,64.9501,65.35,64.8801,65.35,922,59.3243938610424,59.6896561948191,59.2604569684083,59.6896561948191,1009.43285388248,0.0,1.0
2015-07-20,64.278,64.5,63.3601,64.5,6624,58.7105083533371,58.9132796414052,57.8721130140682,58.9132796414052,7252.15100229666,0.0,1.0
2015-07-21,64.2488,64.77,64.2,64.75,4155,58.6838375352669,59.1598933701367,58.6392643872591,59.1416256865269,4549.01681982829,0.0,1.0
2015-07-22,62.47,63.08,62.47,62.87,2939,57.0591097550168,57.6162741051138,57.0591097550168,57.4244634272115,3217.70407544533,0.0,1.0
2015-07-23,61.09,62.25,61.0,62.25,3923,55.7986395859449,56.8581652353097,55.716435009701,56.8581652353097,4295.01636201838,0.0,1.0
2015-07-24,59.16,60.66,59.0,60.66,4856,54.0358081176051,55.4058843883355,53.8896666487272,55.4058843883355,5316.49234105565,0.0,1.0
2015-07-27,57.0101,57.79,56.86,57.05,7569,52.0721234679763,52.7844717903381,51.9350245024853,52.1085674967778,8286.76493604823,0.0,1.0
2015-07-28,58.16,58.4699,57.2201,58.19,4860,53.1224239371182,53.4054816946511,52.2639341458786,53.1498254625328,5320.87165929375,0.0,1.0
2015-07-29,59.64,59.906,58.56,58.56,2256,54.4742325242388,54.7171927162484,53.487777609313,53.487777609313,2469.93548628944,0.0,1.0
2015-07-30,58.22,58.44,57.71,58.44,9394,53.1772269879474,53.3781715076546,52.7114010558991,53.3781715076546,10284.8288821822,0.0,1.0
2015-07-31,59.5,59.8,58.691,58.691,8252,54.3463587389707,54.6203739931168,53.6074309369568,53.6074309369568,9034.53352520411,0.0,1.0
2015-08-03,57.34,58.01,57.13,57.68,8087,52.373448909119,52.9854163100452,52.1816382312167,52.6839995304845,8853.88664788241,0.0,1.0
2015-08-04,57.91,58.5,57.61,58.49,1354,52.8940778919965,53.4329745584838,52.6200626378504,53.4238407166789,1482.39922359748,0.0,1.0
2015-08-05,58.2,58.66,58.05,58.48,3575,53.1589593043377,53.5791160273617,53.0219516772647,53.414706874874,3914.01567530353,0.0,1.0
2015-08-06,56.95,58.07,56.7351,58.07,5426,52.0172290787291,53.0402193608744,51.8209428183424,53.0402193608744,5940.54518998515,0.0,1.0
2015-08-07,56.8,57.122,56.8,56.84,1827,51.880221451656,52.1743311577728,51.880221451656,51.9167568188755,2000.25360525302,0.0,1.0
2015-08-10,58.94,59.19,57.47,57.47,5229,53.834863597898,54.0632096430197,52.4921888525823,52.4921888525823,5724.86376675864,0.0,1.0
2015-08-11,55.988,56.58,55.36,56.43,5753,51.1385534971007,51.6792769319489,50.5649482317549,51.5422693048759,6298.55445594998,0.0,1.0
2015-08-12,54.85,54.86,53.9,54.1642,9729,50.0991222997066,50.1082561415115,49.231407328244,49.4727234287287,10651.5967846232,0.0,1.0
2015-08-13,54.63,54.98,54.42,54.7,8968,49.8981777799995,50.2178622431699,49.7063671020972,49.9621146726336,9818.43148982434,0.0,1.0
2015-08-14,54.6044,54.9999,54.5,54.8,6710,49.874795144979,50.2360385883616,49.7794378365362,50.0534530906822,7346.30634441585,0.0,1.0
2015-08-17,53.22,53.61,52.892,53.61,5519,48.6103060855129,48.9665259159028,48.3107160743132,48.9665259159028,6042.36433902103,0.0,1.0
2015-08-18,52.23,52.69,51.8231,52.69,7279,47.7060557468309,48.1262124698549,47.3343997237908,48.1262124698549,7969.26436378584,0.0,1.0
2015-08-19,50.8718,51.75,50.1,51.14,8170,46.4654973528936,47.2676313401972,45.7605474423938,46.7104669901002,8944.75750132302,0.0,1.0
2015-08-20,49.2699,49.5999,49.0001,49.35,13759,45.0023472341716,45.3037640137323,44.7559161822763,45.0755093070286,15063.7599095108,0.0,1.0
2015-08-21,46.28,48.13,46.2,48.13,13749,42.2714198729338,43.9611806068346,42.1983491384949,43.9611806068346,15052.8116139156,0.0,1.0
2015-08-24,42.8718,44.6207,33.0,42.58,34222,39.1584239089984,40.7558415022519,30.1416779560678,38.8918984051323,37467.2571860803,0.0,1.0
2015-08-25,44.295,46.87,44.295,46.5013,6320,40.4583522746673,42.8103165394211,40.4583522746673,42.4735517920756,6919.32281620092,0.0,1.0
2015-08-26,46.11,46.19,44.38,45.198,23271,42.1161445622511,42.18921529669,40.5359899300087,41.283138189647,25477.778679717,0.0,1.0
2015-08-27,50.09,50.215,48.0152,48.12,17401,45.7514136005889,45.8655866231498,43.8563241029147,43.9520467650297,19051.1291653026,0.0,1.0
2015-08-28,48.64,49.528,48.36,48.39,7434,44.4270065388829,45.2380916911553,44.1712589683466,44.1986604937612,8138.96294551229,0.0,1.0
2015-08-31,48.95,49.0,47.45,48.06,3443,44.7101556348339,44.7558248438582,43.3400793641035,43.8972437142005,3769.49817344616,0.0,1.0
2015-09-01,45.06,46.194,44.98,46.042,5261,41.1570911727398,42.192868833412,41.0840204383009,42.054034437978,5759.89831266346,0.0,1.0
2015-09-02,46.41,46.41,45.7005,46.4,4309,42.3901598163971,42.3901598163971,41.7421137403417,42.3810259745923,4717.62057199522,0.0,1.0
2015-09-03,47.1678,48.07,46.86,46.86,3762,43.0823223483701,43.9063775560054,42.8011826976162,42.8011826976162,4118.74880293479,0.0,1.0
2015-09-04,44.2256,45.4799,43.73,45.4799,5852,40.3949634125415,41.5406211901263,39.9422902126922,41.5406211901263,6406.94258234301,0.0,1.0
2015-09-08,46.74,46.74,46.199,46.398,4222,42.6915765959578,42.6915765959578,42.1974357543144,42.3791992062313,4622.3704003165,0.0,1.0
2015-09-09,47.17,48.7699,46.97,48.65,3106,43.0843317935672,44.5456551439282,42.9016549574698,44.4361403806878,3400.54061188608,0.0,1.0
2015-09-10,47.465,47.49,47.03,47.03,748,43.3537801268108,43.376614731323,42.956458008299,42.956458008299,818.932510525046,0.0,1.0
2015-09-11,47.99,47.99,47.2401,47.2401,38918,43.8333068215664,43.8333068215664,43.1483600246193,43.1483600246193,42608.576797612,0.0,1.0
2015-09-14,47.4676,47.65,47.09,47.65,914,43.3561549256801,43.5227562002009,43.0112610591282,43.5227562002009,1000.67421740627,0.0,1.0
2015-09-15,48.77,48.77,47.87,47.9,3512,44.5457464823462,44.5457464823462,43.723700719908,43.7511022453226,3845.04141305342,0.0,1.0
2015-09-16,51.4,51.4,50.31,50.31,4536,46.9479468770268,46.9479468770268,45.952358120296,45.952358120296,4966.14688200749,0.0,1.0
2015-09-17,51.0,52.5501,50.54,50.692,9403,46.582593204832,47.9984300230048,46.162436481808,46.301270877242,10294.6823482179,0.0,1.0
2015-09-18,48.54,50.4,48.3047,50.4,35307,44.3356681208342,46.0345626965399,44.1207488231657,46.0345626965399,38655.1472581655,0.0,1.0
2015-09-21,48.51,49.0299,48.36,48.9699,1429,44.3082665954196,44.7831350308548,44.1712589683466,44.7283319800256,1564.51144056189,0.0,1.0
2015-09-22,46.91,46.91,46.305,46.76,8320,42.8468519066406,42.8468519066406,42.294254477446,42.7098442795675,9108.98193525184,0.0,1.0
2015-09-23,45.34,46.28,45.34,46.28,3757,41.4128387432761,42.2714198729338,41.4128387432761,42.2714198729338,4113.27465513716,0.0,1.0
2015-09-24,44.86,45.0668,44.13,44.13,1998,40.9744143366424,41.1633021851671,40.307643884887,40.307643884887,2187.46945993187,0.0,1.0
2015-09-25,44.97,46.28,44.69,46.28,40896,41.074886596496,42.2714198729338,40.8191390259597,42.2714198729338,44774.1496663533,0.0,1.0
2015-09-28,43.0761,44.09,42.7005,44.09,3628,39.3450282970718,40.2711085176675,39.001961198881,40.2711085176675,3972.04164195838,0.0,1.0
2015-09-29,43.0,43.331,43.0,43.03,1302,39.2755197609368,39.577849924678,39.2755197609368,39.3029212863514,1425.46808650215,0.0,1.0
2015-09-30,45.42,45.8399,45.33,45.4,8914,41.4859094777151,41.8694394951015,41.4037049014713,41.4676417941054,9759.31069360997,0.0,1.0
2015-10-01,46.1,46.25,45.804,45.804,1838,42.1070107204462,42.2440183475192,41.8366490030221,41.8366490030221,2012.2967304078,0.0,1.0
2015-10-02,48.57,48.62,46.1,46.1,46120,44.3630696462488,44.4087388552732,42.1070107204462,42.1070107204462,50493.5392853143,0.0,1.0
2015-10-05,50.72,50.867,49.82,49.82,10256,46.3268456342957,46.4611131088272,45.5047998718575,45.5047998718575,11228.5719624931,0.0,1.0
2015-10-06,50.55,50.8,50.262,50.31,5399,46.1715703236129,46.3999163687346,45.9085156796327,45.952358120296,5910.98479187797,0.0,1.0
2015-10-07,53.25,54.032,51.99,51.99,10810,48.6377076109275,49.3519740400683,47.486843543514,47.486843543514,11835.1075384703,0.0,1.0
2015-10-08,54.632,54.632,52.86,52.86,2580,49.9000045483604,49.9000045483604,48.2814877805376,48.2814877805376,2824.66026357569,0.0,1.0
2015-10-09,54.75,55.7,54.61,55.57,6226,50.0077838816579,50.8754988531205,49.8799100963897,50.7567589096572,6816.40883760552,0.0,1.0
2015-10-12,54.0,55.05,54.0,55.05,1780,49.3227457462927,50.281799135804,49.3227457462927,50.281799135804,1948.79661595532,0.0,1.0
2015-10-13,52.2534,53.02,52.2534,53.02,1334,47.7274289366543,48.4276292494156,47.7274289366543,48.4276292494156,1460.50263240697,0.0,1.0
2015-10-14,53.01,53.18,52.79,52.9,1919,48.4184954076107,48.5737707182935,48.2175508879036,48.3180231477571,2100.97792472936,0.0,1.0
2015-10-15,55.7099,55.7099,55.0,55.0,3477,50.8845413565073,50.8845413565073,50.2361299267796,50.2361299267796,3806.72237847003,0.0,1.0
2015-10-16,55.8346,55.9495,54.906,55.06,37717,50.998440363814,51.1033882061519,50.1502718138139,50.2909329776088,41293.6864966218,0.0,1.0
2015-10-19,54.568,54.75,54.17,54.73,1482,49.8415479608093,50.0077838816579,49.4780210569755,49.9895161980482,1622.53740721673,0.0,1.0
2015-10-20,54.64,54.64,54.59,54.59,722,49.9073116218043,49.9073116218043,49.86164241278,49.86164241278,790.466941977384,0.0,1.0
2015-10-21,53.0853,54.21,53.0853,54.21,2929,48.4872732364013,49.514556424195,48.4872732364013,49.514556424195,3206.75577985008,0.0,1.0
2015-10-22,55.18,55.18,54.44,54.44,1132,50.4005390792673,50.4005390792673,49.724634785707,49.724634785707,1239.34706138282,0.0,1.0
2015-10-23,56.0203,56.16,55.66,56.16,3160,51.1680558061304,51.2956555761444,50.838963485901,51.2956555761444,3459.66140810046,0.0,1.0
2015-10-26,54.897,55.03,54.897,54.93,764,50.1420513561895,50.2635314521942,50.1420513561895,50.1721930341455,836.449783477452,0.0,1.0
2015-10-27,53.7,53.95,53.4901,53.95,1244,49.0487304921466,49.2770765372684,48.8570111526624,49.2770765372684,1361.96797204968,0.0,1.0
2015-10-28,52.63,54.0,52.0,53.92,4370,48.0714094190257,49.3227457462927,47.4959773853189,49.2496750118538,4784.40517512626,0.0,1.0
2015-10-29,51.45,51.604,51.11,51.47,9658,46.9936160860511,47.1342772498461,46.6830654646856,47.0118837696609,10573.8638858969,0.0,1.0
2015-10-30,51.58,51.95,51.2789,51.95,31774,47.1123560295144,47.4503081762946,46.8373360527698,47.4503081762946,34787.114424362,0.0,1.0
2015-11-02,53.53,53.53,52.36,52.36,2905,48.8934551814639,48.8934551814639,47.8247956902942,47.8247956902942,3180.47987042146,0.0,1.0
2015-11-03,54.78,55.276,53.37,53.65,12361,50.0351854070725,50.488223960594,48.747313712586,49.0030612831223,13533.1881852942,0.0,1.0
2015-11-04,53.97,55.21,53.9163,55.13,6884,49.2953442208781,50.4279406046819,49.246295490386,50.3548698702429,7536.80668777328,0.0,1.0
2015-11-05,54.3199,54.43,53.67,54.03,2960,49.6149373456305,49.7155009439021,49.021328966732,49.3501472717073,3240.69549619536,0.0,1.0
2015-11-06,52.48,52.48,51.244,52.0,10117,47.9344017919526,47.9344017919526,46.8054589448708,47.4959773853189,11076.3906537191,0.0,1.0
2015-11-09,49.94,51.42,49.9,51.42,5579,45.6144059735159,46.9662145606365,45.5778706062964,46.9662145606365,6108.05411259255,0.0,1.0
2015-11-10,49.63,49.65,49.33,49.65,2498,45.331256877565,45.3495245611747,45.0572416234189,45.3495245611747,2734.8842396946,0.0,1.0
2015-11-11,49.79,50.0199,49.79,49.85,2092,45.4773983464429,45.6873853695368,45.4773983464429,45.5322013972721,2290.38343852726,0.0,1.0
2015-11-12,49.0,49.69,49.0,49.56,2241,44.7558248438582,45.3860599283942,44.7558248438582,45.2673199849309,2453.51304289656,0.0,1.0
2015-11-13,47.4,48.3,47.4,48.3,3302,43.2944101550792,44.1164559175174,43.2944101550792,44.1164559175174,3615.12720555307,0.0,1.0
2015-11-16,49.2,49.2,47.7301,48.0,2866,44.9385016799556,44.9385016799556,43.5959182730579,43.8424406633713,3137.78151759997,0.0,1.0
2015-11-17,48.99,49.4349,48.952,49.395,1961,44.7466910020533,45.153055623952,44.7119824031948,45.1166115951505,2146.96076622943,0.0,1.0
2015-11-18,49.16,49.16,49.16,49.16,225,44.9019663127361,44.9019663127361,44.9019663127361,44.9019663127361,246.336650893229,0.0,1.0
2015-11-19,51.17,51.17,50.83,50.83,1036,46.7378685155148,46.7378685155148,46.4273178941492,46.4273178941492,1134.24342366838,0.0,1.0
2015-11-20,51.9187,52.205,51.8,52.205,1682,47.4217192514453,47.6832211423187,47.3133005492215,47.6832211423187,1841.50331912183,0.0,1.0
2015-11-23,51.9187,51.9187,51.9187,51.9187,3,47.4217192514453,47.4217192514453,47.4217192514453,47.4217192514453,3.28448867857639,0.0,1.0
2015-11-24,51.57,51.57,51.4,51.5,3739,47.1032221877095,47.1032221877095,46.9479468770268,47.0392852950755,4093.56772306571,0.0,1.0
2015-11-25,50.9488,51.0,50.9,51.0,382,46.5358279347911,46.582593204832,46.4912547867833,46.582593204832,418.224891738726,0.0,1.0
2015-11-27,48.7262,49.46,48.7262,49.46,2000,44.5057402552409,45.1759815668822,44.5057402552409,45.1759815668822,2189.65911905092,0.0,1.0
2015-11-30,48.36,48.6,48.16,48.6,2114,44.1712589683466,44.3904711716634,43.9885821322492,44.3904711716634,2314.46968883683,0.0,1.0
2015-12-01,49.4211,49.44,49.09,49.26,2505,45.1404509222612,45.1577138832724,44.838029420102,44.9933047307848,2742.54804661128,0.0,1.0
2015-12-02,48.54,48.99,48.54,48.99,1000,44.3356681208342,44.7466910020533,44.3356681208342,44.7466910020533,1094.82955952546,0.0,1.0
2015-12-03,47.72,48.87,47.5,48.87,4068,43.586693092835,44.6370849003949,43.3857485731279,44.6370849003949,4453.76664814958,0.0,1.0
2015-12-04,48.19,48.19,47.0,47.0,1671,44.0159836576638,44.0159836576638,42.9290564828844,42.9290564828844,1829.46019396705,0.0,1.0
2015-12-07,46.75,47.72,46.75,47.72,2458,42.7007104377627,43.586693092835,42.7007104377627,43.586693092835,2691.09105731358,0.0,1.0
2015-12-08,45.55,45.55,44.8989,45.34,5820,41.6046494211784,41.6046494211784,41.0099449812634,41.4128387432761,6371.90803643819,0.0,1.0
2015-12-09,45.11,46.0,45.05,45.58,3006,41.2027603817642,42.0156723023975,41.1479573309349,41.632050946593,3291.05765593353,0.0,1.0
2015-12-10,44.28,44.96,44.28,44.96,1782,40.44465151196,41.0657527546911,40.44465151196,41.0657527546911,1950.98627507437,0.0,1.0
2015-12-11,41.7907,42.69,41.7907,42.69,2091,38.170964271474,38.9923706649858,38.170964271474,38.9923706649858,2289.28860896774,0.0,1.0
2015-12-14,43.2999,43.2999,42.0301,42.505,3243,39.5494436766648,39.5494436766648,38.3896284442825,38.8233945915958,3550.53226154107,0.0,1.0
2015-12-15,44.44,44.81,44.44,44.635,3256,40.5907929808379,40.9287451276181,40.5907929808379,40.7689028960329,3564.76504581491,0.0,1.0
2015-12-16,46.39,46.51,45.1,45.28,3781,42.3718921327874,42.4814982344458,41.1936265399593,41.3580356924469,4139.55056456577,0.0,1.0
2015-12-17,45.98,46.3099,45.98,46.3099,411,41.9974046187878,42.2987300599304,41.9974046187878,42.2987300599304,449.974948964964,0.0,1.0
2015-12-18,45.07,45.07,44.7801,44.93,1026,41.1662250145447,41.1662250145447,40.9014349406215,41.0383512292765,1123.29512807312,0.0,1.0
2015-12-21,45.26,45.45,45.03,45.03,1163,41.3397680088372,41.5133110031297,41.1296896473252,41.1296896473252,1273.28677772811,0.0,1.0
2015-12-22,46.1099,46.1099,45.4,45.4,2256,42.116053223833,42.116053223833,41.4676417941054,41.4676417941054,2469.93548628944,0.0,1.0
2015-12-23,47.23,47.232,47.23,47.232,359,43.1391348443964,43.1409616127574,43.1391348443964,43.1409616127574,393.043811869641,0.0,1.0
2015-12-24,47.2242,47.23,46.87,46.87,4764,43.1338372161496,43.1391348443964,42.8103165394211,42.8103165394211,5215.7680215793,0.0,1.0
2015-12-28,46.4,46.4484,46.154,46.18,1723,42.3810259745923,42.4252337689278,42.1563334661925,42.1800814548851,1886.39133106237,0.0,1.0
2015-12-29,46.55,46.68,46.49,46.68,1069,42.5180336016653,42.6367735451286,42.4632305508361,42.6367735451286,1170.37279913272,0.0,1.0
2015-12-30,45.4899,45.5,45.4594,45.4594,1716,41.5497550319311,41.558980212154,41.5218968144263,41.5218968144263,1878.72752414569,0.0,1.0
2015-12-31,44.98,45.58,44.955,45.19,34217,41.0840204383009,41.632050946593,41.0611858337887,41.2758311162031,37461.7830382827,0.0,1.0
2016-01-04,42.6189,43.1,41.99,43.1,4091,38.9274290497532,39.3668581789855,38.353001738645,39.3668581789855,4478.94772801867,0.0,1.0
2016-01-05,42.65,42.8254,42.62,42.8,3917,38.9558352977664,39.1160428830238,38.9284337723518,39.0928429248394,4288.44738466123,0.0,1.0
2016-01-06,41.19,41.279,40.87,40.87,1528,37.6222943942555,37.7035855863188,37.3300114564997,37.3300114564997,1672.89956695491,0.0,1.0
2016-01-07,38.38,39.31,38.35,39.2,11046,35.0556848470873,35.9051321349401,35.0282833216727,35.8046598750866,12093.4873145183,0.0,1.0
2016-01-08,37.51,39.09,37.46,39.09,28815,34.2610406100637,35.704187615233,34.2153714010394,35.704187615233,31547.5137577262,0.0,1.0
2016-01-11,37.7091,37.7092,37.0,37.55,1712,34.4428954003986,34.4429867388167,33.7952146780154,34.2975759772832,1874.34820590759,0.0,1.0
2016-01-12,37.8345,38.4618,37.5727,38.2411,2006,34.5574337766317,35.1303996730511,34.3183097981802,34.9288157844177,2196.22809640808,0.0,1.0
2016-01-13,36.9601,38.2899,36.69,38.2899,2222,33.758770649214,34.9733889324254,33.5120655820644,34.9733889324254,2432.71128126557,0.0,1.0
2016-01-14,38.15,38.15,36.4001,36.8158,1285,34.8456064855753,34.8456064855753,33.2472755081413,33.6269693119697,1406.85598399022,0.0,1.0
2016-01-15,34.9317,35.2,34.58,35.0,3030,31.9060621775143,32.151123153139,31.5848249612371,31.9684463170416,3317.33356536215,0.0,1.0
2016-01-19,35.53,36.64,35.4501,36.64,4260,32.4525399326996,33.4663963730401,32.3795605366787,33.4663963730401,4663.97392357847,0.0,1.0
2016-01-20,33.7,34.22,32.82,34.22,6684,30.7810468824086,31.2560066562618,29.9772688035801,31.2560066562618,7317.84077586819,0.0,1.0
2016-01-21,34.74,35.4307,34.5,34.5,3444,31.730966430115,32.3618408835773,31.5117542267981,31.5117542267981,3770.59300300569,0.0,1.0
2016-01-22,36.91,37.0392,36.3011,36.47,3013,33.7130101017716,33.8310193378905,33.1568504742731,33.3111210623573,3298.72146285021,0.0,1.0
2016-01-25,36.53,36.53,36.1905,36.2,1290,33.3659241131865,33.3659241131865,33.0558301839112,33.0645073336259,1412.33013178785,0.0,1.0
2016-01-26,36.7,36.7,36.184,36.184,922,33.5211994238693,33.5211994238693,33.0498931867381,33.0498931867381,1009.43285388248,0.0,1.0
2016-01-27,36.35,37.55,35.995,36.85,1386,33.2015149606989,34.2975759772832,32.877263576626,33.6582070509423,1517.43376950229,0.0,1.0
2016-01-28,37.6018,37.6018,37.1211,37.1911,450,34.3448892778324,34.3448892778324,33.9058255022723,33.9697623949064,492.673301786458,0.0,1.0
2016-01-29,39.962,39.962,38.96,39.1132,2693,36.5006586206176,36.5006586206176,35.5854476717697,35.7253781282203,2948.37600380207,0.0,1.0
2016-02-01,39.5158,39.5158,38.664,38.73,4688,36.0931065992843,36.0931065992843,35.3150859543456,35.3753693102577,5132.56097505537,0.0,1.0
2016-02-02,36.7,37.67,36.68,37.67,1949,33.5211994238693,34.4071820789416,33.5029317402596,34.4071820789416,2133.82281151513,0.0,1.0
2016-02-03,38.69,38.69,37.2996,37.63,667,35.3388339430382,35.3388339430382,34.0688645784893,34.3706467117221,730.251316203484,0.0,1.0
2016-02-04,40.3999,40.3999,40.3999,40.3999,277,36.9006295532528,36.9006295532528,36.9006295532528,36.9006295532528,303.267787988553,0.0,1.0
2016-02-05,38.479,39.225,38.33,39.225,3019,35.1461098809555,35.8274944795987,35.010015638063,35.8274944795987,3305.29044020737,0.0,1.0
2016-02-08,36.76,37.35,36.76,37.35,2686,33.5760024746985,34.1148991411858,33.5760024746985,34.1148991411858,2940.71219688539,0.0,1.0
2016-02-09,36.553,36.75,36.3101,36.75,1954,33.3869319493377,33.5668686328937,33.1650709318975,33.5668686328937,2139.29695931275,0.0,1.0
2016-02-10,37.705,37.74,37.705,37.74,1064,34.4391505252586,34.4711189715757,34.4391505252586,34.4711189715757,1164.89865133509,0.0,1.0
2016-02-11,35.5101,35.8,35.0,35.0,4329,32.4343635875079,32.6991536614311,31.9684463170416,31.9684463170416,4739.51716318573,0.0,1.0
2016-02-12,36.81,36.81,35.82,36.15,3487,33.6216716837229,33.6216716837229,32.7174213450408,33.0188381246015,3817.67067406528,0.0,1.0
2016-02-16,38.4699,38.55,37.9208,38.29,12618,35.1377980849131,35.2109601577701,34.6362588314077,34.9734802708435,13814.5593820923,0.0,1.0
2016-02-17,39.79,40.2499,39.64,40.0,14769,36.3435565415738,36.7636219261798,36.2065489145008,36.5353672194761,16169.5377646316,0.0,1.0
2016-02-18,39.3336,39.8501,39.3336,39.8501,1044,35.9266880015996,36.3984509308211,35.9266880015996,36.3984509308211,1143.00206014458,0.0,1.0
2016-02-19,39.07,39.39,39.04,39.1,12317,35.6859199316233,35.9782028693791,35.6585184062087,35.7133214570379,13485.0156846751,0.0,1.0
2016-02-22,40.75,40.82,40.4,40.4,1180,37.2204053548413,37.2843422474753,36.9007208916708,36.9007208916708,1291.89888024004,0.0,1.0
2016-02-23,39.33,39.75,39.1477,39.75,5272,35.9233998185499,36.3070211743544,35.7568898824471,36.3070211743544,5771.94143781823,0.0,1.0
2016-02-24,39.2,39.2,38.1,38.1,3216,35.8046598750866,35.8046598750866,34.799937276551,34.799937276551,3520.97186343388,0.0,1.0
2016-02-25,38.41,38.53,38.4,38.53,2310,35.0830863725019,35.1926924741603,35.073952530697,35.1926924741603,2529.05628250382,0.0,1.0
2016-02-26,39.1699,39.25,39.1699,39.25,524,35.7771670112539,35.8503290841109,35.7771670112539,35.8503290841109,573.690689191342,0.0,1.0
2016-02-29,39.2,39.69,39.2,39.69,343,35.8046598750866,36.2522181235251,35.8046598750866,36.2522181235251,375.526538917233,0.0,1.0
2016-03-01,42.08,42.08,40.73,40.73,6421,38.4352063148888,38.4352063148888,37.2021376712315,37.2021376712315,7029.900601713,0.0,1.0
2016-03-02,43.0,43.0,42.19,42.26,6960,39.2755197609368,39.2755197609368,38.5356785747424,38.5996154673765,7620.01373429721,0.0,1.0
2016-03-03,44.01,44.185,43.2,43.2,11648,40.1980377832286,40.3578800148138,39.4581965970342,39.4581965970342,12752.5747093526,0.0,1.0
2016-03-04,45.72,46.2699,45.67,45.75,39224,41.7599247318612,42.2621946927109,41.7142555228368,41.7873262572758,42943.5946428267,0.0,1.0
2016-03-07,45.8794,46.25,45.6699,45.6699,2259,41.9055181702308,42.2440183475192,41.7141641844188,41.7141641844188,2473.21997496802,0.0,1.0
2016-03-08,44.0101,44.02,43.8201,43.911,978,40.1981291216466,40.2071716250334,40.0245861273541,40.1076127493604,1070.7433092159,0.0,1.0
2016-03-09,44.6249,45.055,44.551,44.57,4285,40.75967771581,41.1525242518374,40.692178624872,40.7095329243012,4691.3446625666,0.0,1.0
2016-03-10,44.6249,44.6249,44.6249,44.6249,163,40.75967771581,40.75967771581,40.75967771581,40.75967771581,178.45721820265,0.0,1.0
2016-03-11,46.52,46.52,46.52,46.52,637,42.4906320762507,42.4906320762507,42.4906320762507,42.4906320762507,697.406429417719,0.0,1.0
2016-03-14,46.5099,46.68,46.31,46.31,2870,42.4814068960278,42.6367735451286,42.2988213983484,42.2988213983484,3142.16083583807,0.0,1.0
2016-03-15,44.81,44.87,44.34,44.87,614,40.9287451276181,40.9835481784473,40.4994545627892,40.9835481784473,672.225349548633,0.0,1.0
2016-03-16,46.63,46.7099,44.85,44.85,1060,42.5911043361043,42.6640837321251,40.9652804948376,40.9652804948376,1160.51933309699,0.0,1.0
2016-03-17,48.54,48.9199,48.0,48.0,1601,44.3356681208342,44.6826627710012,43.8424406633713,43.8424406633713,1752.82212480027,0.0,1.0
2016-03-18,49.02,49.515,48.9421,49.2,28622,44.7740925274679,45.226217696809,44.702939899808,44.9385016799556,31336.2116527378,0.0,1.0
2016-03-21,49.02,49.02,49.02,49.02,213,44.7740925274679,44.7740925274679,44.7740925274679,44.7740925274679,233.198696178924,0.0,1.0
2016-03-22,49.372,49.4899,49.0,49.0,2749,45.0956037589993,45.2032917538787,44.7558248438582,44.7558248438582,3009.6864591355,0.0,1.0
2016-03-23,49.372,49.372,49.372,49.372,73,45.0956037589993,45.0956037589993,45.0956037589993,45.0956037589993,79.9225578453588,0.0,1.0
2016-03-24,47.18,47.18,46.2375,46.2375,1881,43.093465635372,43.093465635372,42.2326010452631,42.2326010452631,2059.3744014674,0.0,1.0
2016-03-28,47.43,47.43,47.19,47.19,1441,43.3218116804938,43.3218116804938,43.1025994771769,43.1025994771769,1577.64939527619,0.0,1.0
2016-03-29,48.71,48.71,46.96,46.96,1937,44.490943431517,44.490943431517,42.8925211156649,42.8925211156649,2120.68485680082,0.0,1.0
2016-03-30,49.94,50.6342,49.8,50.6342,5879,45.6144059735159,46.2484772716099,45.4865321882477,46.2484772716099,6436.50298045019,0.0,1.0
2016-03-31,50.0606,50.0606,50.0606,50.0606,404,45.7245601056826,45.7245601056826,45.7245601056826,45.7245601056826,442.311142048287,0.0,1.0
2016-04-01,49.4201,49.4851,47.66,47.66,4205,45.1395375380808,45.1989075098124,43.5318900420058,43.5318900420058,4603.75829780456,0.0,1.0
2016-04-04,48.3499,49.11,48.29,49.11,3288,44.1620337881237,44.8562971037118,44.1073220757125,44.8562971037118,3599.79959171972,0.0,1.0
2016-04-05,46.35,47.06,46.278,46.85,2661,42.3353567655679,42.9838595337136,42.2695931045729,42.7920488558114,2913.34145789726,0.0,1.0
2016-04-06,47.235,47.27,46.52,46.52,2293,43.1437017652988,43.1756702116159,42.4906320762507,42.4906320762507,2510.44417999189,0.0,1.0
2016-04-07,45.6,46.28,45.357,46.28,13181,41.6503186302027,42.2714198729338,41.4283662743444,42.2714198729338,14430.9484241051,0.0,1.0
2016-04-08,47.15,47.89,47.0,47.69,82494,43.0660641099574,43.7419684035177,42.9290564828844,43.5592915674204,90316.8696834935,0.0,1.0
2016-04-11,48.494,49.1001,48.35,48.98,42803,44.2936524485318,44.8472546003249,44.1621251265417,44.7375571602485,46861.9896363684,0.0,1.0
2016-04-12,50.0599,50.39,48.49,49.1,35823,45.7239207367563,46.025428854735,44.2899989118099,44.8471632619069,39220.0793108806,0.0,1.0
2016-04-13,51.51,51.75,50.98,51.65,26281,47.0484191368803,47.2676313401972,46.5643255212223,47.1762929221485,28773.2156538887,0.0,1.0
2016-04-14,51.2,51.55,51.0,51.55,16622,46.7652700409294,47.0849545040998,46.582593204832,47.0849545040998,18198.2569384322,0.0,1.0
2016-04-15,50.65,51.41,50.4964,51.21,8044,46.2629087416616,46.9570807188316,46.1226129315388,46.7744038827343,8806.80897682281,0.0,1.0
2016-04-18,51.04,51.49,50.15,50.45,38752,46.6191285720515,47.0301514532706,45.8062166514181,46.0802319055642,42426.8350907307,0.0,1.0
2016-04-19,52.82,52.88,51.974,52.21,17602,48.2449524133182,48.2997554641474,47.4722293966262,47.6877880632212,19271.1899067672,0.0,1.0
2016-04-20,52.0375,52.55,51.415,52.05,11218,47.5302292920872,47.9983386845867,46.9616476397341,47.5416465943433,12281.7979987566,0.0,1.0
2016-04-21,51.23,52.05,50.97,51.93,10303,46.792671566344,47.5416465943433,46.5551916794174,47.4320404926848,11280.0289517908,0.0,1.0
2016-04-22,50.52,51.37,50.3701,50.79,11955,46.1441687981983,46.9205453516122,46.0072525095433,46.3907825269298,13088.6873841269,0.0,1.0
2016-04-25,49.83,50.78,49.76,50.78,10479,45.5139337136623,46.3816486851249,45.4499968210283,46.3816486851249,11472.7189542673,0.0,1.0
2016-04-26,50.6725,50.91,50.3701,50.41,6760,46.2834598857226,46.5003886285882,46.0072525095433,46.0436965383447,7401.04782239211,0.0,1.0
2016-04-27,51.5,51.58,50.26,50.67,4817,47.0392852950755,47.1123560295144,45.9066889112717,46.2811764252713,5273.79398823415,0.0,1.0
2016-04-28,50.44,51.43,50.34,51.0,23362,46.0710980637593,46.9753484024414,45.9797596457107,46.582593204832,25577.4081696339,0.0,1.0
2016-04-29,50.19,50.51,49.12,50.0,30687,45.8427520186376,46.1350349563934,44.8654309455166,45.6692090243451,33597.0346931579,0.0,1.0
2016-05-02,49.85,50.04,49.2101,50.04,9345,45.5322013972721,45.7057443915646,44.9477268601785,45.7057443915646,10231.1822337654,0.0,1.0
2016-05-03,46.95,48.16,46.87,48.16,23329,42.8833872738601,43.9885821322492,42.8103165394211,43.9885821322492,25541.2787941695,0.0,1.0
2016-05-04,45.4299,46.4,45.211,46.16,19785,41.4949519811019,42.3810259745923,41.2950121839933,42.1618137712754,21661.2028352113,0.0,1.0
2016-05-05,45.3015,46.31,45.115,46.02,8411,41.3776734523274,42.2988213983484,41.2073273026666,42.0339399860072,9208.61142516866,0.0,1.0
2016-05-06,45.5,45.78,44.9266,45.2,13396,41.558980212154,41.8147277826904,41.0352457230629,41.284964958008,14666.3367794031,0.0,1.0
2016-05-09,44.3,45.51,44.0,45.51,15343,40.4629191955698,41.5681140539589,40.1889039414237,41.5681140539589,16797.9699317991,0.0,1.0
2016-05-10,46.0,46.07,45.12,45.12,12228,42.0156723023975,42.0796091950316,41.211894223569,41.211894223569,13387.5758538773,0.0,1.0
2016-05-11,45.83,46.3,45.5201,45.69,3823,41.8603969917147,42.2896875565436,41.5773392341818,41.7325232064466,4185.53340606584,0.0,1.0
2016-05-12,45.7401,46.17,45.4201,46.17,7552,41.7782837538889,42.1709476130803,41.4860008161331,42.1709476130803,8268.1528335363,0.0,1.0
2016-05-13,43.7381,44.97,43.58,44.87,14583,39.9496886245542,41.074886596496,39.8052825856192,40.9835481784473,15965.8994665598,0.0,1.0
2016-05-16,44.6911,45.2178,44.6,44.6,19316,40.8201437485582,41.3012231964206,40.7369344497158,40.7369344497158,21147.7277717938,0.0,1.0
2016-05-17,44.4941,45.14,44.3,44.84,9937,40.6402070650023,41.2301619071788,40.4629191955698,40.9561466530327,10879.3213330045,0.0,1.0
2016-05-18,43.62,44.7,43.09,44.01,11162,39.8418179528387,40.8282728677645,39.3577243371806,40.1980377832286,12220.4875434232,0.0,1.0
2016-05-19,42.9,43.1,42.2501,42.98,10715,39.1841813428881,39.3668581789855,38.5905729639897,39.2572520773271,11731.0987303153,0.0,1.0
2016-05-20,43.665,43.853,43.3801,43.5,8812,39.8829202409606,40.0546364668921,39.6226970879399,39.7322118511802,9647.63807853837,0.0,1.0
2016-05-23,43.5,44.0489,43.5,43.68,19912,39.7322118511802,40.2335684278495,39.7322118511802,39.8966210036679,21800.246189271,0.0,1.0
2016-05-24,44.48,44.668,44.0,44.03,11842,40.6273283480574,40.7990445739889,40.1889039414237,40.2163054668383,12964.9716439005,0.0,1.0
2016-05-25,45.4,45.8999,45.07,45.07,9431,41.4676417941054,41.9242425459308,41.1662250145447,41.1662250145447,10325.3375758846,0.0,1.0
2016-05-26,46.2499,46.2499,45.7101,46.0,14143,42.2439270091012,42.2439270091012,41.7508822284743,42.0156723023975,15484.1744603686,0.0,1.0
2016-05-27,46.08,46.55,45.9,46.55,5417,42.0887430368364,42.5180336016653,41.9243338843488,42.5180336016653,5930.69172394943,0.0,1.0
2016-05-31,46.1,46.58,45.95,46.13,16324,42.1070107204462,42.5454351270799,41.9700030933732,42.1344122458608,17871.9977296936,0.0,1.0
2016-06-01,46.1301,46.23,45.7401,45.92,6946,42.1345035842788,42.2257506639095,41.7782837538889,41.9426015679585,7604.68612046387,0.0,1.0
2016-06-02,46.8447,46.9,46.1,46.2001,4074,42.7872079196548,42.8377180648357,42.1070107204462,42.1984404769129,4460.33562550673,0.0,1.0
2016-06-03,48.09,48.18,47.12,47.86,148887,43.9246452396151,44.0068498158589,43.0386625845428,43.7145668781031,163005.888629068,0.0,1.0
2016-06-06,49.19,49.415,48.412,48.48,38822,44.9293678381507,45.1348792787603,44.2187549457319,44.280865070005,42503.4731598975,0.0,1.0
2016-06-07,50.1,50.1744,49.73,49.73,13998,45.7605474423938,45.828503225422,45.4225952956136,45.4225952956136,15325.4241742374,0.0,1.0
2016-06-08,50.73,50.905,50.55,50.82,18027,46.3359794761005,46.4958217076858,46.1715703236129,46.4181840523444,19736.4924695655,0.0,1.0
2016-06-09,49.63,49.8,49.3947,49.62,8352,45.331256877565,45.4865321882477,45.1163375798964,45.3221230357601,9144.01648115665,0.0,1.0
2016-06-10,47.11,48.0351,47.06,47.58,16485,43.029528742738,43.8745004481064,42.9838595337136,43.4588193075668,18048.2652887772,0.0,1.0
2016-06-13,45.8,46.5456,45.74,45.87,16691,41.8329954663001,42.5140147112712,41.7781924154709,41.8969323589342,18273.8001780395,0.0,1.0
2016-06-14,45.45,45.75,44.832,45.42,22378,41.5133110031297,41.7873262572758,40.9488395795888,41.4859094777151,24500.0958830608,0.0,1.0
2016-06-15,46.83,47.11,46.28,46.28,5695,42.7737811722016,43.029528742738,42.2714198729338,42.2714198729338,6235.05434149751,0.0,1.0
2016-06-16,46.1797,46.1797,44.352,45.1,8897,42.179807439631,42.179807439631,40.5104151729551,41.1936265399593,9740.69859109803,0.0,1.0
2016-06-17,46.3,46.35,45.97,46.17,6889,42.2896875565436,42.3353567655679,41.9882707769829,42.1709476130803,7542.2808355709,0.0,1.0
2016-06-20,48.123,48.6695,48.03,48.03,5364,43.9547869175712,44.4539513722073,43.8698421887859,43.8698421887859,5872.66575729458,0.0,1.0
2016-06-21,48.71,48.9101,48.3,48.3,4656,44.490943431517,44.6737116060324,44.1164559175174,44.1164559175174,5097.52642915055,0.0,1.0
2016-06-22,48.98,49.5063,48.98,49.47,1125,44.7375571602485,45.2182712544387,44.7375571602485,45.185115408687,1231.68325446614,0.0,1.0
2016-06-23,51.0,51.0,50.28,50.35,6683,46.582593204832,46.582593204832,45.9249565948814,45.9888934875155,7316.74594630866,0.0,1.0
2016-06-24,45.4626,47.5333,44.87,45.485,12773,41.5248196438038,43.4161642663381,40.9835481784473,41.5452794494467,13984.2579638187,0.0,1.0
2016-06-27,43.9702,44.72,43.0,44.72,15789,40.1616850928452,40.8465405513743,39.2755197609368,40.8465405513743,17286.2639153475,0.0,1.0
2016-06-28,46.4464,46.4464,45.96,46.02,4724,42.4234070005668,42.4234070005668,41.979136935178,42.0339399860072,5171.97483919829,0.0,1.0
2016-06-29,48.83,48.95,48.446,48.52,13018,44.6005495331754,44.7101556348339,44.2498100078685,44.3174004372245,14252.4912059025,0.0,1.0
2016-06-30,49.6,49.9,49.1402,49.28,11515,45.3038553521504,45.5778706062964,44.8838813059625,45.0115724143945,12606.9623779357,0.0,1.0
2016-07-01,50.937,51.0668,50.52,50.6979,11377,46.5250500014613,46.6436072680885,46.1441687981983,46.3066598439069,12455.8758987212,0.0,1.0
2016-07-05,48.81,49.53,48.51,49.53,5127,44.5822818495657,45.2399184595163,44.3082665954196,45.2399184595163,5613.19115168704,0.0,1.0
2016-07-06,48.26,48.3362,47.07,47.163,2787,44.0799205502979,44.149520424851,42.9929933755185,43.0779381043038,3051.28998239746,0.0,1.0
2016-07-07,48.5234,48.5234,48.5234,48.5234,1157,44.3205059434381,44.3205059434381,44.3205059434381,44.3205059434381,1266.71780037096,0.0,1.0
2016-07-08,50.271,50.44,49.26,49.64,87013,45.9167361372571,46.0710980637593,44.9933047307848,45.3403907193698,95264.4044629889,0.0,1.0
2016-07-11,51.58,51.93,51.15,51.22,50643,47.1123560295144,47.4320404926848,46.719600831905,46.7835377245391,55445.453383048,0.0,1.0
2016-07-12,52.83,53.1899,52.3401,52.77,30207,48.254086255123,48.5828132216803,47.8066193451025,48.1992832042938,33071.5165045856,0.0,1.0
2016-07-13,52.57,52.82,51.827,52.76,16775,48.0166063681964,48.2449524133182,47.3379619220947,48.190149362489,18365.7658610396,0.0,1.0
2016-07-14,54.076,54.4799,53.7,53.7,34334,49.3921629440097,49.7610788145084,49.0487304921466,49.0487304921466,37589.8780967472,0.0,1.0
2016-07-15,53.85,54.23,53.5301,54.0,34285,49.1857381192197,49.5328241078047,48.8935465198819,49.3227457462927,37536.2314483304,0.0,1.0
2016-07-18,54.8,54.84,53.5,53.54,13222,50.0534530906822,50.0899884579017,48.8660536560493,48.9025890232687,14475.8364360457,0.0,1.0
2016-07-19,53.46,53.88,53.33,53.8,10428,48.8295182888298,49.2131396446343,48.7107783453665,49.1400689101953,11416.8826467315,0.0,1.0
2016-07-20,54.24,54.45,53.73,53.76,4437,49.5419579496096,49.7337686275118,49.0761320175612,49.1035335429759,4857.75875561447,0.0,1.0
2016-07-21,53.79,54.4913,53.5655,54.04,20440,49.1309350683905,49.7714913941659,48.9258803198712,49.3592811135122,22378.3161967004,0.0,1.0
2016-07-22,54.45,54.45,53.95,54.12,5248,49.7337686275118,49.7337686275118,49.2770765372684,49.4323518479511,5745.66552838963,0.0,1.0
2016-07-25,53.46,54.29,53.451,54.29,4826,48.8295182888298,49.5876271586339,48.8212978312054,49.5876271586339,5283.64745426988,0.0,1.0
2016-07-26,54.44,54.5658,54.03,54.03,5899,49.724634785707,49.8395385156122,49.3501472717073,49.3501472717073,6458.39957164069,0.0,1.0
2016-07-27,54.77,54.9,53.9,54.685,5988,50.0260515652676,50.1447915087309,49.231407328244,49.9484139099262,6555.83940243847,0.0,1.0
2016-07-28,54.5,54.58,54.1,54.58,3796,49.7794378365362,49.8525085709751,49.4140841643414,49.8525085709751,4155.97300795865,0.0,1.0
2016-07-29,55.43,55.499,54.57,54.67,9667,50.628885124389,50.6919086328426,49.8433747291703,49.9347131472189,10583.7173519326,0.0,1.0
2016-08-01,55.25,55.79,55.15,55.55,13933,50.4644759719013,50.9577034293643,50.3731375538527,50.7384912260474,15254.2602528683,0.0,1.0
2016-08-02,54.2,55.03,53.42,55.01,9069,49.5054225823901,50.2635314521942,48.7929829216103,50.2452637685845,9929.00927533641,0.0,1.0
2016-08-03,54.73,54.959,53.22,53.47,37480,49.9895161980482,50.1986811753797,48.6103060855129,48.8386521306347,41034.2118910143,0.0,1.0
2016-08-04,55.3,55.719,54.95,54.96,2071,50.5101451809257,50.8928531525497,50.1904607177553,50.1995945595601,2267.39201777723,0.0,1.0
2016-08-05,56.51,56.573,55.72,56.02,7691,51.6153400393148,51.6728832426855,50.8937665367302,51.1677817908763,8420.33414231033,0.0,1.0
2016-08-08,57.29,57.819,57.29,57.37,16283,52.3277797000946,52.8109599315722,52.3277797000946,52.4008504345336,17827.1097177531,0.0,1.0
2016-08-09,58.2025,58.67,58.0,58.0,9588,53.1612427647889,53.5882498691666,52.9762824682403,52.9762824682403,10497.2258167301,0.0,1.0
2016-08-10,58.01,58.909,57.891,58.8,10109,52.9854163100452,53.8065486883029,52.8767235925673,53.7069898126298,11067.6320172429,0.0,1.0
2016-08-11,59.7,59.7324,58.55,58.72,19229,54.5290355750681,54.5586292225158,53.4786437675081,53.6339190781909,21052.4776001151,0.0,1.0
2016-08-12,58.8605,59.63,58.75,59.35,5737,53.7622495555493,54.465098682434,53.6613206036055,54.2093511118976,6281.03718299757,0.0,1.0
2016-08-15,60.45,61.0,60.0,60.0,11216,55.2140737104332,55.716435009701,54.8030508292141,54.8030508292141,12279.6083396376,0.0,1.0
2016-08-16,60.05,60.2399,59.606,59.75,10231,54.8487200382385,55.0221716941129,54.4431774621023,54.5747047840924,11201.201223505,0.0,1.0
2016-08-17,59.0,59.45,58.3067,58.96,6362,53.8896666487272,54.3006895299463,53.2564173963957,53.8531312815077,6965.30565770099,0.0,1.0
2016-08-18,60.35,60.4499,59.51,59.51,13406,55.1227352923845,55.2139823720152,54.3554925807755,54.3554925807755,14677.2850749984,0.0,1.0
2016-08-19,59.39,59.555,58.7,58.725,4168,54.2458864791171,54.3965948688975,53.6156513945812,53.6384859990933,4563.24960410213,0.0,1.0
2016-08-22,58.0899,59.04,57.675,58.5,11091,53.0583957060661,53.9262020159467,52.6794326095821,53.4329745584838,12142.7546446969,0.0,1.0
2016-08-23,57.79,59.128,57.77,59.128,8090,52.7844717903381,54.0065798238296,52.7662041067283,54.0065798238296,8857.17113656098,0.0,1.0
2016-08-24,57.62,57.8722,57.11,57.34,10047,52.6291964796553,52.8595519699741,52.163370547607,52.373448909119,10999.7525845523,0.0,1.0
2016-08-25,57.7,57.866,57.24,57.41,30344,52.7022672140943,52.8538889880551,52.2821104910703,52.4373858017531,33221.5081542406,0.0,1.0
2016-08-26,56.74,59.19,56.09,58.14,15227,51.8254184008268,54.0632096430197,51.2317186835103,53.1041562535085,16670.9697028942,0.0,1.0
2016-08-29,57.5905,57.6,57.5901,57.5901,1188,52.6022516463309,52.6109287960456,52.6018862926587,52.6018862926587,1300.65751671625,0.0,1.0
2016-08-30,57.42,57.92,57.42,57.92,3259,52.4465196435579,52.9032117338014,52.4465196435579,52.9032117338014,3568.04953449348,0.0,1.0
2016-08-31,56.08,56.656,55.76,56.656,9154,51.2225848417055,51.7486941296659,50.9303019039497,51.7486941296659,10022.0697878961,0.0,1.0
2016-09-01,57.02,57.02,56.01,56.25,6051,52.0811659713632,52.0811659713632,51.1586479490714,51.3778601523882,6624.81366468857,0.0,1.0
2016-09-02,58.651,58.94,58.196,58.94,35093,53.5708955697373,53.834863597898,53.1553057676158,53.834863597898,38420.853732427,0.0,1.0
2016-09-06,61.2438,61.56,60.1709,60.36,41913,55.9391180729037,56.2279301507737,54.9591481856593,55.1318691341894,45887.5913283907,0.0,1.0
2016-09-07,61.2821,61.46,60.87,61.46,6040,55.9741006870164,56.136591732725,55.5976950662377,56.136591732725,6612.77053953379,0.0,1.0
2016-09-08,60.7444,61.15,60.45,60.95,5340,55.4829740131686,55.8534426367741,55.2140737104332,55.6707658006767,5846.38984786596,0.0,1.0
2016-09-09,56.8505,58.81,56.75,58.81,10762,51.9263473527706,53.7161236544347,51.8345522426317,53.7161236544347,11782.555719613,0.0,1.0
2016-09-12,57.61,57.61,54.64,55.09,14500,52.6200626378504,52.6200626378504,49.9073116218043,50.3183345030234,15875.0286131192,0.0,1.0
2016-09-13,54.52,55.894,53.88,55.31,7415,49.7977055201459,51.0526953841349,49.2131396446343,50.5192790227306,8118.1611838813,0.0,1.0
2016-09-14,54.93,55.71,54.6,54.6,4482,50.1721930341455,50.8846326949253,49.8707762545849,49.8707762545849,4907.02608579312,0.0,1.0
2016-09-15,56.97,57.1033,55.21,55.21,5283,52.0354967623388,52.1572508735977,50.4279406046819,50.4279406046819,5783.98456297302,0.0,1.0
2016-09-16,56.0099,56.0099,54.9761,55.79,5184,51.1585566106533,51.1585566106533,50.214300044866,50.9577034293643,5675.59643658,0.0,1.0
2016-09-19,56.8291,57.959,56.7,57.3,3926,51.9068009313082,52.9388337168404,51.7888830336074,52.3369135418995,4298.30085069696,0.0,1.0
2016-09-20,57.27,57.3917,57.0,57.2701,1318,52.3095120164849,52.4206708712501,52.0628982877534,52.3096033549029,1442.98535945456,0.0,1.0
2016-09-21,60.099,60.1,57.87,57.88,4070,54.8934758630823,54.8943892472628,52.857542524777,52.8666763665819,4455.95630726863,0.0,1.0
2016-09-22,61.18,61.5599,60.5001,60.64,19378,55.8808441621887,56.2278388123556,55.2598342578756,55.3876167047258,21215.6072044844,0.0,1.0
2016-09-23,59.44,60.1856,59.44,59.78,3024,54.2915556881415,54.9725749331125,54.2915556881415,54.602106309507,3310.76458800499,0.0,1.0
2016-09-26,57.8,58.427,57.72,58.22,4903,52.7936056321429,53.3662975133082,52.720534897704,53.1772269879474,5367.94933035334,0.0,1.0
2016-09-27,59.0627,59.0627,58.2726,58.2726,2288,53.9469358368438,53.9469358368438,53.2252709958411,53.2252709958411,2504.97003219425,0.0,1.0
2016-09-28,60.237,60.237,58.341,59.5439,2253,55.0195228799895,55.0195228799895,53.2877464737864,54.3864563044941,2466.65099761087,0.0,1.0
2016-09-29,58.2,59.8002,58.09,59.8002,7138,53.1589593043377,54.6205566699528,53.0584870444842,54.6205566699528,7814.89339589275,0.0,1.0
2016-09-30,58.98,59.02,58.3564,58.3564,4950,53.8713989651175,53.907934332337,53.3018125901659,53.3018125901659,5419.40631965104,0.0,1.0
2016-10-03,59.52,59.52,58.5,58.86,11241,54.3646264225804,54.3646264225804,53.4329745584838,53.7617928634591,12306.9790786257,0.0,1.0
2016-10-04,58.23,59.662,57.8431,59.52,3324,53.1863608297523,54.4943269762096,52.8329724903219,54.3646264225804,3639.21345586264,0.0,1.0
2016-10-05,59.54,59.54,59.05,59.05,2463,54.3828941061902,54.3828941061902,53.9353358577516,53.9353358577516,2696.56520511121,0.0,1.0
2016-10-06,59.7,59.7,58.88,59.19,1646,54.5290355750681,54.5290355750681,53.7800605470688,54.0632096430197,1802.08945497891,0.0,1.0
2016-10-07,59.53,60.09,58.54,60.0,33476,54.3737602643853,54.885255405458,53.4695099257032,54.8030508292141,36650.5143346743,0.0,1.0
2016-10-10,60.55,60.7893,60.09,60.09,2157,55.3054121284819,55.5239849628724,54.885255405458,54.885255405458,2361.54735989642,0.0,1.0
2016-10-11,57.815,58.5,57.2856,58.5,3886,52.8073063948502,53.4329745584838,52.3237608097005,53.4329745584838,4254.50766831595,0.0,1.0
2016-10-12,57.4701,57.792,57.04,57.21,11349,52.4922801910003,52.7862985586991,52.0994336549729,52.2547089656557,12425.2206710545,0.0,1.0
2016-10-13,56.9192,56.9192,55.18,55.73,7182,51.9890968459701,51.9890968459701,50.4005390792673,50.9029003785351,7863.06589651186,0.0,1.0
2016-10-14,56.83,57.7768,56.6701,57.7768,2173,51.9076229770707,52.7724151191557,51.7615728466108,52.7724151191557,2379.06463284883,0.0,1.0
2016-10-17,56.5949,56.7,56.4456,56.59,5332,51.6928863562382,51.7888830336074,51.5565180980915,51.6884107737538,5837.63121138976,0.0,1.0
2016-10-18,58.69,58.75,58.46,58.5,3072,53.6065175527763,53.6613206036055,53.3964391912643,53.4329745584838,3363.31640686222,0.0,1.0
2016-10-19,59.4,59.465,58.985,59.09,1385,54.255020320922,54.3143902926536,53.8759658860199,53.9718712249711,1516.33893994276,0.0,1.0
2016-10-20,58.9199,59.34,58.611,59.02,1513,53.8165045758702,54.2002172700928,53.5343602025178,53.907934332337,1656.47712356202,0.0,1.0
2016-10-21,58.92,58.92,58.92,58.92,428,53.8165959142883,53.8165959142883,53.8165959142883,53.8165959142883,468.587051476897,0.0,1.0
2016-10-24,59.313,60.7,59.313,60.7,4677,54.1755558972196,55.442419755555,54.1755558972196,55.442419755555,5120.51784990059,0.0,1.0
2016-10-25,59.8697,59.9589,59.45,59.45,3175,54.6840368704967,54.7655107393961,54.3006895299463,54.3006895299463,3476.08385149334,0.0,1.0
2016-10-26,58.18,58.88,58.18,58.88,10525,53.140691620728,53.7800605470688,53.140691620728,53.7800605470688,11523.0811140055,0.0,1.0
2016-10-27,57.25,58.5,57.23,58.5,10619,52.2912443328752,53.4329745584838,52.2729766492654,53.4329745584838,11625.9950926009,0.0,1.0
2016-10-28,56.59,57.885,56.259,57.35,30600,51.6884107737538,52.8712432874843,51.3860806100126,52.3825827509238,33501.7845214791,0.0,1.0
2016-10-31,57.41,57.7297,57.235,57.3047,4165,52.4373858017531,52.7293947242547,52.2775435701678,52.3412064475478,4559.96511542354,0.0,1.0
2016-11-01,56.49,57.6978,55.98,57.6978,4606,51.5970723557051,52.7002577688972,51.1312464236568,52.7002577688972,5042.78495117428,0.0,1.0
2016-11-02,55.2,56.255,54.77,55.79,5189,50.418806762877,51.3824270732907,50.0260515652676,50.9577034293643,5681.07058437762,0.0,1.0
2016-11-03,54.6,55.5,54.45,55.5,7955,49.8707762545849,50.6928220170231,49.7337686275118,50.6928220170231,8709.36914602504,0.0,1.0
2016-11-04,53.8321,54.35,53.691,53.85,3115,49.169388542389,49.6424302094631,49.0405100345223,49.1857381192197,3410.39407792181,0.0,1.0
2016-11-07,57.7228,57.7228,56.35,56.38,7985,52.7230923734094,52.7230923734094,51.4691985704369,51.4966000958515,8742.21403281081,0.0,1.0
2016-11-08,58.711,58.821,56.805,56.9701,1927,53.6256986205665,53.7261708804201,51.8847883725585,52.0355881007569,2109.73656120557,0.0,1.0
2016-11-09,54.578,55.4753,53.51,54.32,6292,49.8506818026141,50.670261427765,48.8751874978541,49.6150286840485,6888.66758853421,0.0,1.0
2016-11-10,51.47,53.75,50.9263,53.75,13944,47.0118837696609,49.094399701171,46.5152767907301,49.094399701171,15266.303378023,0.0,1.0
2016-11-11,49.1592,50.2143,48.52,49.59,17714,44.9012356053917,45.8649472542235,44.3174004372245,45.2947215103455,19393.810817434,0.0,1.0
2016-11-14,48.5,49.13,48.0492,48.89,10547,44.2991327536148,44.8745647873215,43.8873791650513,44.6553525840046,11547.167364315,0.0,1.0
2016-11-15,50.7675,50.7675,49.6,49.6,7232,46.3702313828688,46.3702313828688,45.3038553521504,45.3038553521504,7917.80737448814,0.0,1.0
2016-11-16,49.6201,50.1345,49.31,49.58,5511,45.3222143741781,45.7920591966206,45.0389739398091,45.2855876685406,6033.60570254482,0.0,1.0
2016-11-17,50.04,50.76,50.04,50.25,6332,45.7057443915646,46.3633810015152,45.7057443915646,45.8975550694668,6932.46077091522,0.0,1.0
2016-11-18,50.069,50.6687,49.715,50.6687,5060,45.7322325327987,46.2799890258367,45.4088945329063,46.2799890258367,5539.83757119884,0.0,1.0
2016-11-21,50.6596,50.83,50.4,50.45,4855,46.2716772297943,46.4273178941492,46.0345626965399,46.0802319055642,5315.39751149611,0.0,1.0
2016-11-22,51.7707,51.7707,51.4171,51.5829,2660,47.2865383927333,47.2865383927333,46.9635657465131,47.1150048436378,2912.24662833773,0.0,1.0
2016-11-23,50.87,51.03,50.87,50.95,2989,46.4638532613687,46.6099947302466,46.4638532613687,46.5369239958077,3272.44555342161,0.0,1.0
2016-11-25,51.5,51.632,51.371,51.371,2326,47.0392852950755,47.1598520068997,46.9214587357927,46.9214587357927,2546.57355545622,0.0,1.0
2016-11-28,52.0904,52.3,51.8,51.8,5317,47.5785473152349,47.769992639465,47.3133005492215,47.3133005492215,5821.20876799688,0.0,1.0
2016-11-29,52.09,52.09,51.59,51.59,1010,47.5781819615627,47.5781819615627,47.1214898713193,47.1214898713193,1105.77785512072,0.0,1.0
2016-11-30,52.5,52.5,52.444,52.5,2068,47.9526694755624,47.9526694755624,47.9015199614551,47.9526694755624,2264.10752909865,0.0,1.0
2016-12-01,51.07,51.6247,50.9705,51.5,3323,46.6465300974661,47.1531843023822,46.5556483715077,47.0392852950755,3638.11862630311,0.0,1.0
2016-12-02,50.95,51.48,50.86,50.86,3794,46.5369239958077,47.0210176114657,46.4547194195638,46.4547194195638,4153.7833488396,0.0,1.0
2016-12-05,51.9149,52.06,51.47,51.47,3820,47.4182483915595,47.5507804361481,47.0118837696609,47.0118837696609,4182.24891738726,0.0,1.0
2016-12-06,52.35,52.4215,51.83,52.18,68525,47.8156618484893,47.8809688173941,47.3407020746361,47.6603865378066,75023.1955664823,0.0,1.0
2016-12-07,53.97,54.13,53.0,53.0,17890,49.2953442208781,49.441485689756,48.4093615658058,48.4093615658058,19586.5008199105,0.0,1.0
2016-12-08,54.58,54.75,53.8,53.97,9219,49.8525085709751,50.0077838816579,49.1400689101953,49.2953442208781,10093.2337092652,0.0,1.0
2016-12-09,54.4,54.4747,54.04,54.14,7733,49.6880994184875,49.7563292167698,49.3592811135122,49.4506195315609,8466.31698381039,0.0,1.0
2016-12-12,53.26,53.625,53.14,53.24,5729,48.6468414527324,48.9802266786101,48.537235351074,48.6285737691227,6272.27854652137,0.0,1.0
2016-12-13,54.49,54.8,53.99,53.99,11689,49.7703039947313,50.0534530906822,49.3136119044878,49.3136119044878,12797.4627212931,0.0,1.0
2016-12-14,51.7,54.0,51.62,53.65,9839,47.2219621311728,49.3227457462927,47.1488913967339,49.0030612831223,10772.028036171,0.0,1.0
2016-12-15,51.4,51.8271,51.25,51.45,4946,46.9479468770268,47.3380532605127,46.8109392499537,46.9936160860511,5415.02700141293,0.0,1.0
2016-12-16,50.92,51.5673,50.895,51.21,3589,46.5095224703931,47.1007560504222,46.4866878658809,46.7744038827343,3929.34328913688,0.0,1.0
2016-12-19,50.6961,51.0611,50.6961,50.9,3409,46.305015752382,46.6384009782598,46.305015752382,46.4912547867833,3732.2739684223,0.0,1.0
2016-12-20,50.53,51.045,50.53,50.64,1226,46.1533026400032,46.6236954929539,46.1533026400032,46.2537748998567,1342.26103997822,0.0,1.0
2016-12-21,50.279,50.76,50.21,50.76,8847,45.924043210701,46.3633810015152,45.8610197022474,46.3633810015152,9685.95711312175,0.0,1.0
2016-12-22,49.0,49.23,48.63,49.23,7497,44.7558248438582,44.9659032053702,44.4178726970781,44.9659032053702,8207.93720776239,0.0,1.0
2016-12-23,49.5812,49.5812,48.93,48.93,8375,45.2866837295572,45.2866837295572,44.6918879512241,44.6918879512241,9169.19756102574,0.0,1.0
2016-12-27,50.0,50.4451,49.47,49.47,4161,45.6692090243451,46.0757563230798,45.185115408687,45.185115408687,4555.58579718545,0.0,1.0
2016-12-28,50.8088,51.0895,50.56,50.81,5341,46.4079541495229,46.6643410889856,46.1807041654178,46.4090502105395,5847.48467742549,0.0,1.0
2016-12-29,52.3,52.5175,51.6801,52.0,4461,47.769992639465,47.9686536987209,47.2037857859812,47.4959773853189,4884.03466504308,0.0,1.0
2016-12-30,51.5101,52.498,51.48,52.44,6300,47.0485104752984,47.9508427072014,47.0210176114657,47.8978664247331,6897.42622501041,0.0,1.0
2017-01-03,52.94,53.49,52.61,53.0,6215,48.3545585149766,48.8569198142444,48.0531417354159,48.4093615658058,6804.36571245075,0.0,1.0
2017-01-04,53.62,53.8669,53.47,53.8669,6285,48.9756597577077,49.2011743118699,48.8386521306347,49.2011743118699,6881.00378161753,0.0,1.0
2017-01-05,55.0,55.0566,54.5627,54.5627,4578,50.2361299267796,50.2878274713952,49.8367070246527,49.8367070246527,5012.12972350757,0.0,1.0
2017-01-06,54.71,54.92,54.25,54.68,26013,49.9712485144384,50.1630591923407,49.5510917914144,49.9438469890238,28479.8013319359,0.0,1.0
2017-01-09,54.425,54.589,54.27,54.46,1981,49.7109340229996,49.8607290285995,49.5693594750242,49.7429024693167,2168.85735741994,0.0,1.0
2017-01-10,55.14,55.51,55.01,55.01,6253,50.3640037120478,50.7019558588279,50.2452637685845,50.2452637685845,6845.96923571271,0.0,1.0
2017-01-11,56.28,56.28,54.98,55.09,6634,51.4052616778029,51.4052616778029,50.2178622431699,50.3183345030234,7263.09929789191,0.0,1.0
2017-01-12,56.51,56.63,56.3,56.54,2211,51.6153400393148,51.7249461409733,51.4235293614126,51.6427415647294,2420.6681561108,0.0,1.0
2017-01-13,56.5033,56.5033,56.38,56.38,1296,51.6092203653056,51.6092203653056,51.4966000958515,51.4966000958515,1418.899109145,0.0,1.0
2017-01-17,56.61,56.9001,56.51,56.51,2438,51.7066784573635,51.9716512081228,51.6153400393148,51.6153400393148,2669.19446612308,0.0,1.0
2017-01-18,55.89,56.76,55.76,56.76,3250,51.049041847413,51.8436860844366,50.9303019039497,51.8436860844366,3558.19606845775,0.0,1.0
2017-01-19,55.96,55.96,55.33,55.6,1298,51.112978740047,51.112978740047,50.5375467063403,50.7841604350718,1421.08876826405,0.0,1.0
2017-01-20,55.5,55.8337,55.5,55.75,3130,50.6928220170231,50.9976183180516,50.6928220170231,50.9211680621448,3426.81652131469,0.0,1.0
2017-01-23,57.45,57.5299,56.6,56.6,4986,52.4739211689725,52.5469005649934,51.6975446155587,51.6975446155587,5458.82018379396,0.0,1.0
2017-01-24,58.38,58.6778,58.0,58.0,3742,53.3233684568253,53.5953742657743,52.9762824682403,52.9762824682403,4096.85221174428,0.0,1.0
2017-01-25,59.5,59.5,58.8128,59.3353,6538,54.3463587389707,54.3463587389707,53.7186811301401,54.1959243644445,7157.99566017747,0.0,1.0
2017-01-26,59.03,59.43,58.99,59.3311,3586,53.9170681741418,54.2824218463366,53.8805328069224,54.1920881508864,3926.05880045831,0.0,1.0
2017-01-27,58.86,59.07,58.68,59.07,1936,53.7617928634591,53.9536035413613,53.5973837109714,53.9536035413613,2119.59002724129,0.0,1.0
2017-01-30,58.22,58.36,58.04,58.31,1359,53.1772269879474,53.3051007732156,53.0128178354598,53.2594315641913,1487.8733713951,0.0,1.0
2017-01-31,58.84,58.8589,58.26,58.8184,2546,53.7435251798493,53.7607881408605,53.2137623551669,53.7237960815508,2787.43605855183,0.0,1.0
2017-02-01,58.42,59.1687,58.42,59.15,1686,53.3599038240448,54.0437545599754,53.3599038240448,54.0266742758003,1845.88263735993,0.0,1.0
2017-02-02,58.94,59.519,58.92,59.14,2808,53.834863597898,54.3637130383999,53.8165959142883,54.0175404339954,3074.2814031475,0.0,1.0
2017-02-03,59.9589,60.1516,59.84,60.03,3764,54.7655107393961,54.9415198709759,54.6569093603362,54.8304523546287,4120.93846205384,0.0,1.0
2017-02-06,59.78,59.95,59.55,59.95,4506,54.602106309507,54.7573816201898,54.392027947995,54.7573816201898,4933.30199522173,0.0,1.0
2017-02-07,58.975,59.45,58.91,59.45,4558,53.8668320442151,54.3006895299463,53.8074620724834,54.3006895299463,4990.23313231705,0.0,1.0
2017-02-08,59.7,59.81,59.18,59.18,2474,54.5290355750681,54.6295078349216,54.0540758012149,54.0540758012149,2708.60833026599,0.0,1.0
2017-02-09,60.165,60.53,60.1101,60.3,4390,54.9537592189945,55.2871444448722,54.9036144274857,55.0770660833602,4806.30176631677,0.0,1.0
2017-02-10,61.3993,61.45,60.33,60.33,8322,56.0811493129695,56.1274578909201,55.1044676087748,55.1044676087748,9111.17159437088,0.0,1.0
2017-02-13,61.69,61.99,61.44,61.44,6703,56.346670094237,56.6206853483831,56.1183240491153,56.1183240491153,7338.64253749917,0.0,1.0
2017-02-14,61.74,61.85,60.945,61.84,3560,56.3923393032613,56.4928115631149,55.6661988797743,56.48367772131,3897.59323191065,0.0,1.0
2017-02-15,63.04,63.04,61.92,61.92,8577,57.5797387378943,57.5797387378943,56.556748455749,56.556748455749,9390.35313204989,0.0,1.0
2017-02-16,62.55,63.0,62.4604,63.0,7635,57.1321804894557,57.5432033706748,57.0503412668841,57.5432033706748,8359.02368697691,0.0,1.0
2017-02-17,61.7535,61.76,61.5,61.59,4686,56.4046699896979,56.4106069868711,56.1731270999445,56.2553316761883,5130.37131593632,0.0,1.0
2017-02-21,63.41,63.41,62.33,62.33,6355,57.9176908846745,57.9176908846745,56.9312359697486,56.9312359697486,6957.64185078431,0.0,1.0
2017-02-22,63.55,63.635,63.1842,63.45,4176,58.0455646699426,58.123202325284,57.7114487367205,57.9542262518939,4572.00824057833,0.0,1.0
2017-02-23,63.72,64.15,63.641,64.15,3567,58.2008399806254,58.5935951782348,58.1286826303669,58.5935951782348,3905.25703882732,0.0,1.0
2017-02-24,62.02,62.49,61.84,62.27,29237,56.6480868737977,57.0773774386265,56.48367772131,56.8764329189194,32009.5318318459,0.0,1.0
2017-02-27,61.5645,62.1675,61.55,61.87,7235,56.2320403795859,56.7828110404195,56.2187963089688,56.5110792467246,7921.09186316672,0.0,1.0
2017-02-28,60.6693,61.3078,60.65,61.3078,1710,55.414378861214,55.9975746604549,55.3967505465306,55.9975746604549,1872.15854678854,0.0,1.0
2017-03-01,62.35,62.58,61.86,61.9534,7689,56.9495036533583,57.1595820148703,56.5019454049198,56.5872554873772,8418.14448319128,0.0,1.0
2017-03-02,60.18,61.28,60.1325,61.28,4171,54.9674599817018,55.9721825802374,54.9240742331286,55.9721825802374,4566.5340927807,0.0,1.0
2017-03-03,61.06,61.06,60.5,60.98,3516,55.7712380605303,55.7712380605303,55.2597429194576,55.6981673260913,3849.42073129152,0.0,1.0
2017-03-06,61.6475,61.66,61.0,61.028,6977,56.3078512665663,56.3192685688224,55.716435009701,55.7420097667547,7638.62583680915,0.0,1.0
2017-03-07,61.3907,61.78,61.1384,61.78,1997,56.0732942090173,56.4288746704808,55.8428473802804,56.4288746704808,2186.37463037235,0.0,1.0
2017-03-08,60.1,61.18,60.1,61.18,3277,54.8943892472628,55.8808441621887,54.8943892472628,55.8808441621887,3587.75646656494,0.0,1.0
2017-03-09,59.3671,59.7423,58.84,59.63,9711,54.224969981384,54.5676717259027,53.7435251798493,54.465098682434,10631.8898525518,0.0,1.0
2017-03-10,60.45,60.5387,59.92,60.15,3632,55.2140737104332,55.2950908872424,54.7299800947752,54.9400584562872,3976.42096019648,0.0,1.0
2017-03-13,62.2636,62.2636,61.9,62.02,1572,56.8705872601643,56.8705872601643,56.5384807721392,56.6480868737977,1721.07206757403,0.0,1.0
2017-03-14,62.08,62.08,61.755,61.81,2012,56.7028899246269,56.7028899246269,56.4060400659686,56.4562761958954,2202.79707376523,0.0,1.0
2017-03-15,64.9999,65.0133,62.0,62.0,4857,59.3698803932306,59.3821197412491,56.6298191901879,56.6298191901879,5317.58717061517,0.0,1.0
2017-03-16,65.3233,65.95,65.3233,65.58,2966,59.6652688372001,60.2376867031112,59.6652688372001,59.899734556331,3247.26447355252,0.0,1.0
2017-03-17,64.96,65.99,64.96,65.5,28060,59.3334363644292,60.2742220703307,59.3334363644292,59.8266638218921,30720.9174402844,0.0,1.0
2017-03-20,67.3399,67.3399,66.19,66.19,7411,61.5071993755699,61.5071993755699,60.4568989064281,60.4568989064281,8113.7818656432,0.0,1.0
2017-03-21,65.72,67.6,65.23,67.6,10360,60.0276083415992,61.7447706009146,59.5800500931606,61.7447706009146,11342.4342366838,0.0,1.0
2017-03-22,65.85,66.49,64.69,65.24,5234,60.1463482850625,60.7309141605741,59.0868226356977,59.5891839349655,5730.33791455627,0.0,1.0
2017-03-23,65.74,66.82,65.56,65.56,2959,60.0458760252089,61.0323309401348,59.8814668727213,59.8814668727213,3239.60066663584,0.0,1.0
2017-03-24,66.27,66.5791,65.84,65.86,39526,60.529969640867,60.8122966910555,60.1372144432576,60.1554821268674,43274.2331698034,0.0,1.0
2017-03-27,66.41,66.41,65.07,65.42,2144,60.6578434261352,60.6578434261352,59.4339086242827,59.7535930874531,2347.31457562259,0.0,1.0
2017-03-28,66.639,66.639,65.8787,65.88,9193,60.8670084034667,60.8670084034667,60.1725624110425,60.1737498104771,10064.7681407176,0.0,1.0
2017-03-29,66.81,66.81,65.725,65.9,18264,61.0231970983299,61.0231970983299,60.0321752625016,60.1920174940869,19995.967075173,0.0,1.0
2017-03-30,65.84,66.53,65.84,66.0,13386,60.1372144432576,60.7674495277936,60.1372144432576,60.2833559121355,14655.3884838078,0.0,1.0
2017-03-31,64.96,65.34,64.77,65.17,5842,59.3334363644292,59.6805223530142,59.1598933701367,59.5252470423314,6395.99428674774,0.0,1.0
2017-04-03,65.6,65.81,65.0,65.32,3475,59.9180022399408,60.109812917843,59.3699717316486,59.6622546694044,3804.53271935098,0.0,1.0
2017-04-04,65.8953,66.05,65.33,65.33,1904,60.1877245884386,60.3290251211599,59.6713885112093,59.6713885112093,2084.55548133648,0.0,1.0
2017-04-05,66.08,66.43,65.91,66.1,4628,60.3564266465745,60.6761111097449,60.2011513358917,60.3746943301842,5066.87120148384,0.0,1.0
2017-04-06,65.1493,65.1493,64.8993,65.04,4286,59.5063399897953,59.5063399897953,59.2779939446736,59.4065070988681,4692.43949212613,0.0,1.0
2017-04-07,64.91,65.352,64.87,64.87,7007,59.2877671554048,59.69148296318,59.2512317881854,59.2512317881854,7671.47072359491,0.0,1.0
2017-04-10,64.56,64.66,64.1,64.44,19888,58.9680826922344,59.0594211102831,58.5479259692104,58.858476590576,21773.9702798424,0.0,1.0
2017-04-11,63.81,64.389,63.18,64.284,8208,58.2830445568692,58.8118939973711,57.7076125231625,58.71598865842,8986.361024585,0.0,1.0
2017-04-12,64.415,64.415,63.9,63.9,1388,58.8356419860638,58.8356419860638,58.365249133113,58.365249133113,1519.62342862134,0.0,1.0
2017-04-13,64.497,65.0,64.497,64.8604,1797,58.9105394888637,59.3699717316486,58.9105394888637,59.2424633000527,1967.40871846726,0.0,1.0
2017-04-17,65.07,65.38,64.65,64.67,3021,59.4339086242827,59.7170577202337,59.0502872684782,59.068554952088,3307.48009932642,0.0,1.0
2017-04-18,63.75,64.71,63.621,63.83,2278,58.22824150604,59.1050903193074,58.1104149467572,58.301312240479,2494.021736599,0.0,1.0
2017-04-19,63.055,63.65,63.055,63.65,526,57.5934395006016,58.1369030879913,57.5934395006016,58.1369030879913,575.880348310393,0.0,1.0
2017-04-20,64.8038,64.85,63.94,64.26,3679,59.1907657554371,59.2329641045756,58.4017845003325,58.6940674380883,4027.87794949417,0.0,1.0
2017-04-21,64.21,64.62,64.06,64.62,4404,58.648398229064,59.0228857430636,58.511390601991,59.0228857430636,4821.62938015013,0.0,1.0
2017-04-24,66.34,66.5437,66.1819,66.35,3105,60.5939065335011,60.7799628910663,60.4495004945661,60.603040375306,3399.44578232656,0.0,1.0
2017-04-25,67.5064,68.01,67.0,67.0,6887,61.659277841621,62.1192581149142,61.1967400926224,61.1967400926224,7540.09117645186,0.0,1.0
2017-04-26,66.761,67.505,66.76,67.26,2877,60.9784412734861,61.6579991037683,60.9775278893056,61.434219979549,3149.82464275475,0.0,1.0
2017-04-27,66.69,67.84,66.637,67.84,5942,60.9135909966715,61.9639828042314,60.8651816351057,61.9639828042314,6505.47724270029,0.0,1.0
2017-04-28,67.35,67.35,66.61,66.61,1786,61.5164245557929,61.5164245557929,60.8405202622326,60.8405202622326,1955.36559331247,0.0,1.0
2017-05-01,67.73,68.285,67.386,67.4428,10056,61.8635105443779,62.3704387645481,61.5493063862904,61.6011866077421,11009.606050588,0.0,1.0
2017-05-02,68.57,69.0,67.97,67.97,18682,62.6307532559869,63.0235084535962,62.0827227476947,62.0827227476947,20453.6058310547,0.0,1.0
2017-05-03,68.254,68.258,67.5208,68.25,5078,62.342123854953,62.345777391675,61.67243057382,62.3384703182311,5559.5445032703,0.0,1.0
2017-05-04,66.4599,67.08,66.01,67.08,4079,60.7034212967415,61.2698108270614,60.2924897539404,61.2698108270614,4465.80977330436,0.0,1.0
2017-05-05,66.99,67.1457,66.0,66.0,3489,61.1876062508176,61.3298201677194,60.2833559121355,60.2833559121355,3819.86033318433,0.0,1.0
2017-05-08,67.54,67.92,67.09,67.81,6325,61.6899675500854,62.0370535386704,61.2789446688663,61.9365812788168,6924.79696399854,0.0,1.0
2017-05-09,69.0,69.59,68.39,68.39,11598,63.0235084535962,63.5624051200835,62.4663441034992,62.4663441034992,12697.8332313763,0.0,1.0
2017-05-10,69.96,69.96,69.38,69.42,3521,63.9003572668637,63.9003572668637,63.3705944421813,63.4071298094008,3854.89487908915,0.0,1.0
2017-05-11,70.28,70.63,69.66,70.09,20617,64.1926402046195,64.5123246677899,63.6263420127176,64.019097210327,22572.1010287364,0.0,1.0
2017-05-12,70.99,70.99,70.47,70.47,25592,64.8411429727652,64.8411429727652,64.366183198912,64.366183198912,28018.8780873756,0.0,1.0
2017-05-15,72.46,72.475,71.6,71.6,14081,66.1838177180809,66.1975184807882,65.3983073228622,65.3983073228622,15416.295027678,0.0,1.0
2017-05-16,72.39,72.44,72.0,72.18,3984,66.1198808254468,66.1655500344712,65.763660995057,65.9280701475446,4361.80096514944,0.0,1.0
2017-05-17,70.1232,71.39,69.9301,71.39,16216,64.0494215651191,65.2064966449599,63.8730470798671,65.2064966449599,17753.7561372649,0.0,1.0
2017-05-18,67.64,68.5,66.0,66.24,11977,61.7813059681341,62.5668163633528,60.2833559121355,60.5025681154524,13112.7736344364,0.0,1.0
2017-05-19,70.45,70.54,69.35,69.35,24988,64.3479155153023,64.4301200915461,63.3431929167667,63.3431929167667,27357.6010334222,0.0,1.0
2017-05-22,70.8397,70.89,70.47,70.69,5722,64.703861330438,64.7498045547165,64.366183198912,64.5671277186191,6264.61473960469,0.0,1.0
2017-05-23,70.8,70.873,70.305,70.78,2573,64.6675999784727,64.7342770236482,64.2154748091317,64.6493322948629,2816.99645665901,0.0,1.0
2017-05-24,71.4265,71.4599,70.8,70.8,3726,65.2398351675477,65.270342199176,64.6675999784727,64.6675999784727,4079.33493879187,0.0,1.0
2017-05-25,71.9587,72.44,71.61,72.44,5811,65.7259382284028,66.1655500344712,65.4074411646671,66.1655500344712,6362.05457040246,0.0,1.0
2017-05-26,72.2,72.2932,72.09,72.0935,1078,65.9463378311543,66.0314652367757,65.8458655713008,65.8490624159325,1180.22626516845,0.0,1.0
2017-05-30,72.0499,72.075,71.5,71.82,2298,65.8092388656632,65.8321648085935,65.3069689048135,65.5992518425693,2515.91832778951,0.0,1.0
2017-05-31,70.5019,71.39,70.46,71.39,16653,64.3953201542695,65.2064966449599,64.3570493571071,65.2064966449599,18232.1966547775,0.0,1.0
2017-06-01,71.5749,71.5749,71.02,71.28,5920,65.375381379932,65.375381379932,64.8685444981798,65.1060243851064,6481.39099239073,0.0,1.0
2017-06-02,72.6,72.6,72.1,72.1,4067,66.3116915033491,66.3116915033491,65.8549994131056,65.8549994131056,4452.67181859005,0.0,1.0
2017-06-05,72.505,72.6999,72.15,72.4168,4109,66.2249200062028,66.4029385829797,65.90066862213,66.1443595214839,4498.65466009013,0.0,1.0
2017-06-06,72.05,72.8992,72.01,72.196,24387,65.8093302040813,66.5849760501508,65.7727948368618,65.9426842944324,26699.6084681474,0.0,1.0
2017-06-07,71.671,72.05,71.671,72.05,952,65.4631575996768,65.8093302040813,65.4631575996768,65.8093302040813,1042.27774066824,0.0,1.0
2017-06-08,72.73,73.19,72.63,72.79,8542,66.4304314468124,66.8505881698364,66.3390930287637,66.4852344976416,9352.03409746649,0.0,1.0
2017-06-09,71.56,73.46,71.552,73.46,2392,65.3617719556427,67.0972018985678,65.3544648821988,67.0972018985678,2618.83230638491,0.0,1.0
2017-06-12,71.1885,71.1885,70.32,71.12,5876,65.0224497325918,65.0224497325918,64.229175571839,64.9598829162285,6433.21849177162,0.0,1.0
2017-06-13,71.86,71.95,71.5,71.9025,2701,65.6357872097888,65.7179917860326,65.3069689048135,65.6746060374595,2957.13464027827,0.0,1.0
2017-06-14,71.9321,72.8019,71.6,72.8008,5928,65.7016422092019,66.4961037693894,65.3983073228622,66.4950990467909,6490.14962886694,0.0,1.0
2017-06-15,69.9904,70.33,68.94,70.33,4571,63.9281241459505,64.2383094136438,62.968705402767,64.2383094136438,5004.46591659088,0.0,1.0
2017-06-16,70.43,70.575,69.83,70.09,1534,64.3296478316925,64.4620885378631,63.7816173234004,64.019097210327,1679.46854431206,0.0,1.0
2017-06-19,71.8447,72.0205,71.13,71.13,3679,65.6218124318273,65.7823853707569,64.9690167580333,64.9690167580333,4027.87794949418,0.0,1.0
2017-06-20,70.5599,71.84,70.4,71.84,1588,64.4482964367378,65.6175195261791,64.3022463062779,65.6175195261791,1738.58934052643,0.0,1.0
2017-06-21,70.46,71.1965,70.46,70.58,1570,64.3570493571071,65.0297568060357,64.3570493571071,64.4666554587656,1718.88240845498,0.0,1.0
2017-06-22,71.65,71.9083,71.4524,71.69,2199,65.4439765318865,65.6799036657063,65.2634918178223,65.480511899106,2407.53020139649,0.0,1.0
2017-06-23,72.0845,72.3,71.8,72.0354,1560,65.8408419583081,66.037676249203,65.5809841589596,65.7959947950462,1707.93411285972,0.0,1.0
2017-06-26,73.4547,74.05,73.4547,74.05,2204,67.0923609624112,67.6360985650551,67.0923609624112,67.6360985650551,2413.00434919412,0.0,1.0
2017-06-27,71.975,72.6018,71.975,72.56,3653,65.7408263905448,66.313335594874,65.7408263905448,66.2751561361296,3999.41238094651,0.0,1.0
2017-06-28,72.7814,72.9595,71.97,72.85,2756,66.4773793936894,66.6400531162341,65.7362594696423,66.5400375484708,3017.35026605217,0.0,1.0
2017-06-29,70.6959,72.75,70.69,72.75,2181,64.572516685284,66.4486991304221,64.5671277186191,66.4486991304221,2387.82326932503,0.0,1.0
2017-06-30,71.98,72.4736,71.32,71.32,22840,65.7453933114472,66.1962397429356,65.1425597523259,65.1425597523259,25005.9071395616,0.0,1.0
2017-07-03,72.41,73.07,72.196,73.07,2014,66.1381485090566,66.7409820681779,65.9426842944324,66.7409820681779,2204.98673288428,0.0,1.0
2017-07-05,72.015,72.125,71.02,71.1585,1837,65.7773617577643,65.8778340176178,64.8685444981798,64.9950482071772,2011.20190084827,0.0,1.0
2017-07-06,70.75,71.1296,70.29,70.91,5976,64.6219307694483,64.9686514043612,64.2017740464244,64.7680722383262,6542.70144772416,0.0,1.0
2017-07-07,70.46,71.0,70.41,70.41,22469,64.3570493571071,64.8502768145701,64.3113801480828,64.3113801480828,24599.7253729776,0.0,1.0
2017-07-10,71.9,72.14,70.73,70.73,4881,65.6723225770083,65.8915347803251,64.6036630858386,64.6036630858386,5343.86308004378,0.0,1.0
2017-07-11,73.34,73.34,72.3602,72.763,2278,66.9875957969094,66.9875957969094,66.0926619768683,66.4605731247685,2494.021736599,0.0,1.0
2017-07-12,76.42,76.42,75.12,75.12,3931,69.8008190728091,69.8008190728091,68.6134196381761,68.6134196381761,4303.77499849459,0.0,1.0
2017-07-13,76.8997,77.24,76.37,76.47,7942,70.2389694641886,70.5497941008083,69.7551498637847,69.8464882818334,8695.13636175122,0.0,1.0
2017-07-14,78.855,79.46,78.115,78.21,29590,72.0249095522947,72.5775069814892,71.3490052587344,71.4357767558806,32396.0066663584,0.0,1.0
2017-07-17,78.14,78.32,77.39,78.3,9531,71.3718398632465,71.5362490157342,70.6868017278814,71.5179813321244,10434.8205318372,0.0,1.0
2017-07-18,78.67,78.67,77.436,77.436,4139,71.8559334789046,71.8559334789046,70.7288174001838,70.7288174001838,4531.49954687589,0.0,1.0
2017-07-19,79.683,80.0,79.32,79.7492,3412,72.7811916537378,73.0707344389522,72.4496331962211,72.8416576864861,3735.55845710088,0.0,1.0
2017-07-20,79.53,79.98,79.278,79.98,4136,72.6414438741233,73.0524667553424,72.4112710606406,73.0524667553424,4528.21505819731,0.0,1.0
2017-07-21,79.536,79.536,79.02,79.5,5986,72.6469241792063,72.6469241792063,72.175617942075,72.6140423487087,6553.64974331941,0.0,1.0
2017-07-24,79.9,80.09,79.39,80.09,4179,72.9793960209035,73.152939015196,72.5135700888552,73.152939015196,4575.2927292569,0.0,1.0
2017-07-25,79.5991,80.48,79.58,80.32,8735,72.704558720995,73.5091588455859,72.6871130831477,73.363017376708,9563.33620245491,0.0,1.0
2017-07-26,80.8903,80.8903,79.67,79.91,23460,73.8839203748397,73.8839203748397,72.7693176593915,72.9885298627083,25684.7014664673,0.0,1.0
2017-07-27,79.95,81.35,79.0,81.31,20930,73.0250652299278,74.3038030826095,72.1573502584653,74.26726771539,22914.7826808679,0.0,1.0
2017-07-28,79.86,79.99,79.24,79.48,5038,72.942860653684,73.0616005971473,72.3765624617821,72.595774665099,5515.75132088928,0.0,1.0
2017-07-31,79.73,80.0,79.7,80.0,7050,72.8241207102207,73.0707344389522,72.7967191848061,73.0707344389522,7718.54839465451,0.0,1.0
2017-08-01,80.75,80.94,80.41,80.94,8106,73.7557725743173,73.9293155686099,73.4452219529518,73.9293155686099,8874.6884095134,0.0,1.0
2017-08-02,80.65,80.94,80.06,80.92,6854,73.6644341562687,73.9293155686099,73.1255374897814,73.9110478850001,7503.96180098751,0.0,1.0
2017-08-03,79.93,80.01,79.1,80.01,6079,73.0067975463181,73.0798682807571,72.248688676514,73.0798682807571,6655.46889235528,0.0,1.0
2017-08-04,80.44,80.44,79.52,80.0,29471,73.4726234783664,73.4726234783664,72.6323100323185,73.0707344389522,32265.7219487749,0.0,1.0
2017-08-07,81.72,81.72,80.21,81.19,3146,74.6417552293896,74.6417552293896,73.2625451168544,74.1576616137316,3444.33379426711,0.0,1.0
2017-08-08,81.6279,82.5,81.6279,82.0862,4817,74.5576325463668,75.3541948901694,74.5576325463668,74.9762365162839,5273.79398823415,0.0,1.0
2017-08-09,80.045,80.139,79.26,79.88,7624,73.1118367270741,73.1976948400398,72.3948301453919,72.9611283372937,8346.98056182212,0.0,1.0
2017-08-10,76.4392,78.9,76.437,78.9,10330,69.8183560490744,72.0660118404166,69.8163466038773,72.0660118404166,11309.589349898,0.0,1.0
2017-08-11,77.2919,77.2919,76.34,76.43,3319,70.5971987397756,70.5971987397756,69.7277483383701,69.8099529146139,3633.73930806501,0.0,1.0
2017-08-14,78.4,79.03,78.1901,78.56,14060,71.6093197501731,72.1847517838799,71.4176004106889,71.755461219051,15393.303606928,0.0,1.0
2017-08-15,78.46,78.483,77.8801,77.8801,2641,71.6641228010023,71.6851306371535,71.134451314738,71.134451314738,2891.44486670675,0.0,1.0
2017-08-16,80.03,80.7,79.67,79.86,2060,73.0981359643668,73.710103365293,72.7693176593915,72.942860653684,2255.34889262245,0.0,1.0
2017-08-17,78.094,79.7958,78.094,79.2801,5696,71.3298241909441,72.8842213892968,71.3298241909441,72.4131891674197,6236.14917105703,0.0,1.0
2017-08-18,79.7936,80.039,78.43,78.43,4146,72.8822119440997,73.1063564219912,71.6367212755877,71.6367212755877,4539.16335379256,0.0,1.0
2017-08-21,79.79,80.14,79.47,79.74,7815,72.8789237610499,73.1986082242203,72.5866408232941,72.8332545520256,8556.09300769149,0.0,1.0
2017-08-22,81.6323,81.9075,80.7987,80.7987,5482,74.5616514367609,74.8130147632309,73.8002543839071,73.8002543839071,6001.85564531859,0.0,1.0
2017-08-23,82.519,82.615,81.93,82.0876,3086,75.3715491895987,75.4592340709254,74.8335659072919,74.9775152541366,3378.64402069557,0.0,1.0
2017-08-24,83.1,83.3,82.41,83.23,2816,75.9022253984616,76.084902234559,75.2719903139256,76.0209653419249,3083.0400396237,0.0,1.0
2017-08-25,83.73,84.2471,83.73,83.76,3505,76.4776574321683,76.9499683918981,76.4776574321683,76.5050589575829,3837.37760613674,0.0,1.0
2017-08-28,83.29,83.9599,83.19,83.79,5759,76.0757683927541,76.6876444552623,75.9844299747054,76.5324604829975,6305.12343330713,0.0,1.0
2017-08-29,82.93,82.999,81.53,81.53,9421,75.7469500877788,75.8099735962324,74.4682122350971,74.4682122350971,10314.3892802894,0.0,1.0
2017-08-30,83.3,83.3,82.746,83.15,4741,76.084902234559,76.084902234559,75.5788873985692,75.9478946074859,5190.58694171021,0.0,1.0
2017-08-31,83.88,83.88,83.25,83.26,2822,76.6146650592413,76.6146650592413,76.0392330255346,76.0483668673395,3089.60901698085,0.0,1.0
2017-09-01,84.63,84.91,84.37,84.48,21213,77.2997031946065,77.5554507651429,77.0622233076799,77.1626955675335,23224.6194462136,0.0,1.0
2017-09-05,82.48,83.37,81.76,83.27,4223,75.3359272065597,76.148839127193,74.6782905966091,76.0575007091443,4623.46522987602,0.0,1.0
2017-09-06,83.5152,83.6788,83.1343,83.228,4637,76.2814625101997,76.4308921621274,75.9335544758523,76.0191385735639,5076.72466751957,0.0,1.0
2017-09-07,84.565,84.565,84.4,84.4,1582,77.2403332228749,77.2403332228749,77.0896248330945,77.0896248330945,1732.02036316928,0.0,1.0
2017-09-08,83.49,84.63,83.26,84.56,21660,76.2584452288515,77.2997031946065,76.0483668673395,77.2357663019724,23714.0082593215,0.0,1.0
2017-09-11,85.79,85.92,85.08,85.08,2742,78.3592288439713,78.4779687874346,77.7107260758256,77.7107260758256,3002.02265221882,0.0,1.0
2017-09-12,85.445,86.05,85.445,86.02,1927,78.0441113017034,78.5967087308979,78.0441113017034,78.5693072054833,2109.73656120556,0.0,1.0
2017-09-13,84.9974,85.14,84.5682,85.14,1926,77.6352805425174,77.7655291266549,77.2432560522524,77.7655291266549,2108.64173164604,0.0,1.0
2017-09-14,84.99,85.0,84.8297,85.0,5269,77.6285214995818,77.6376553413867,77.4821060154498,77.6376553413867,5768.65694913966,0.0,1.0
2017-09-15,86.37,86.4,85.64,85.65,4790,78.8889916686537,78.9163931940683,78.2222212168983,78.2313550587032,5244.23359012697,0.0,1.0
2017-09-18,86.87,87.5699,86.7434,87.12,12271,79.3456837588972,79.98496134682,79.2300493216475,79.5740298040189,13434.6535249369,0.0,1.0
2017-09-19,87.31,87.58,86.69,87.58,4380,79.7475727983114,79.9941865270429,79.1812746064095,79.9941865270429,4795.35347072152,0.0,1.0
2017-09-20,86.299,87.4321,84.9126,87.31,10328,78.8241413918392,79.8590970067489,77.5578255640121,79.7475727983114,11307.399690779,0.0,1.0
2017-09-21,86.483,87.06,86.3916,87.06,4926,78.9922040810488,79.5192267531897,78.9087207669523,79.5192267531897,5393.13041022242,0.0,1.0
2017-09-22,85.53,85.59,85.1839,85.59,4933,78.1217489570447,78.176552007874,77.8056266921782,78.176552007874,5400.79421713911,0.0,1.0
2017-09-25,82.57,84.03,81.84,84.03,28116,75.4181317828035,76.7516726863144,74.7513613310481,76.7516726863144,30782.2278956179,0.0,1.0
2017-09-26,82.13,83.1176,82.08,82.66,4379,75.0162427433893,75.9183009600381,74.9705735343649,75.5003363590473,4794.258641162,0.0,1.0
2017-09-27,81.5346,81.859,80.52,81.67,21234,74.4724138023274,74.7687156304773,73.5456942128054,74.5960860203653,23247.6108669636,0.0,1.0
2017-09-28,81.4,81.4279,80.72,80.72,4007,74.3494722916338,74.3749557102694,73.7283710489027,73.7283710489027,4386.98204501853,0.0,1.0
2017-09-29,83.32,83.3668,82.3643,82.38,6274,76.1031699181687,76.1459162978155,75.2302486568774,75.244588788511,6868.96065646275,0.0,1.0
2017-10-02,83.34,83.857,83.34,83.36,7480,76.1214376017784,76.5936572230902,76.1214376017784,76.1397052853882,8189.32510525046,0.0,1.0
2017-10-03,85.7319,85.8,84.65,84.65,4983,78.306161223085,78.3683626857762,77.3179708782163,77.3179708782163,5455.53569511538,0.0,1.0
2017-10-04,85.8902,86.249,85.8372,85.9,9871,78.4507499388561,78.7784721828148,78.4023405772903,78.4597011038249,10807.0625820758,0.0,1.0
2017-10-05,87.15,87.58,86.66,86.66,14872,79.6014313294335,79.9941865270429,79.1538730809949,79.1538730809949,16282.3052092627,0.0,1.0
2017-10-06,86.1043,86.178,85.2712,85.66,7706,78.6463054918984,78.7136219060003,77.8853651311347,78.240488900508,8436.75658570321,0.0,1.0
2017-10-09,85.7847,86.07,85.49,85.64,5583,78.3543879078148,78.6149764145077,78.0852135898253,78.2222212168983,6112.43343083065,0.0,1.0
2017-10-10,87.7518,87.88,87.32,87.32,4690,80.1511059292505,80.268201781189,79.7567066401163,79.7567066401163,5134.75063417442,0.0,1.0
2017-10-11,88.66,88.66,87.55,87.55,11577,80.9806414419687,80.9806414419687,79.9667850016283,79.9667850016283,12674.8418106263,0.0,1.0
2017-10-12,88.48,88.9134,88.47,88.81,4093,80.8162322894811,81.2120929933041,80.8070984476762,81.1176490690418,4481.13738713772,0.0,1.0
2017-10-13,90.0266,90.25,89.52,90.0,3646,82.2288722630222,82.4329222889429,81.7661518371875,82.2045762438212,3991.74857402983,0.0,1.0
2017-10-16,90.059,90.835,90.0,90.52,7532,82.2584659104699,82.9672520345277,82.2045762438212,82.6795360176744,8246.25624234578,0.0,1.0
2017-10-17,89.36,89.61,88.9137,89.61,4008,81.6200103683096,81.8483564134313,81.2123670085583,81.8483564134313,4388.07687457805,0.0,1.0
2017-10-18,89.522,89.9309,89.1,89.61,3076,81.7679786055485,82.1414613969496,81.382530481383,81.8483564134313,3367.69572510032,0.0,1.0
2017-10-19,87.52,87.836,87.02,87.58,5830,79.9393834762137,80.2280128772475,79.4826913859702,79.9941865270429,6382.85633203344,0.0,1.0
2017-10-20,88.62,88.9222,88.03,88.68,23912,80.9441060747493,81.2201307740924,80.405209408262,80.9989091255785,26179.5644273728,0.0,1.0
2017-10-23,87.4082,88.45,87.2008,88.3307,5395,79.8372671248352,80.7888307640665,79.6478312458023,80.6798640313344,5906.60547363987,0.0,1.0
2017-10-24,87.22,87.8899,87.22,87.431,3420,79.6653682220676,80.2772442845758,79.6653682220676,79.8580922841503,3744.31709357708,0.0,1.0
2017-10-25,86.54,87.62,85.691,87.62,5493,79.0442669793365,80.0307218942624,78.2688038101031,80.0307218942624,6013.89877047336,0.0,1.0
2017-10-26,86.49,87.31,86.2292,87.02,4489,78.9985977703122,79.7475727983114,78.7603871760412,79.4826913859702,4914.6898927098,0.0,1.0
2017-10-27,87.8347,87.8347,87.04,87.09,2984,80.2268254778129,80.2268254778129,79.50095906958,79.5466282786043,3266.97140562398,0.0,1.0
2017-10-30,86.98,87.7,86.59,87.7,16640,79.4461560187508,80.1037926287013,79.0899361883609,80.1037926287013,18217.9638705037,0.0,1.0
2017-10-31,88.4734,88.4734,87.8452,87.9576,7035,80.8102039538899,80.8102039538899,80.236416011708,80.3390803935947,7702.12595126162,0.0,1.0
2017-11-01,89.62,90.6404,89.5276,90.14,37855,81.8574902552362,82.789507473005,81.7730935569592,82.3324500290894,41444.7729758363,0.0,1.0
2017-11-02,89.91,89.93,88.9512,89.62,12321,82.1223716675774,82.1406393511871,81.2466189153265,81.8574902552362,13489.3950029132,0.0,1.0
2017-11-03,88.6,89.54,88.1048,89.54,30976,80.9258383911395,81.7844195207972,80.4735305449624,81.7844195207972,33913.4404358607,0.0,1.0
2017-11-06,90.68,90.8,89.2366,89.55,13594,82.8256774865523,82.9352835882107,81.5072987604375,81.7935533626021,14883.1130321891,0.0,1.0
2017-11-07,89.26,90.56,89.1991,90.56,2409,81.5286719502609,82.7160713848939,81.4730468536692,82.7160713848939,2637.44440889684,0.0,1.0
2017-11-08,90.33,90.5553,90.0,90.01,4741,82.5059930233819,82.7117784792456,82.2045762438212,82.2137100856261,5190.58694171021,0.0,1.0
2017-11-09,89.56,89.62,88.45,89.07,3153,81.802687204407,81.8574902552362,80.7888307640665,81.3551289559684,3451.99760118378,0.0,1.0
2017-11-10,88.55,89.07,88.19,89.07,5940,80.8801691821152,81.3551289559684,80.5513508771399,81.3551289559684,6503.28758358124,0.0,1.0
2017-11-13,88.15,88.59,87.79,87.79,2863,80.5148155099204,80.9167045493347,80.1859972049452,80.1859972049452,3134.4970289214,0.0,1.0
2017-11-14,86.8022,87.5,86.54,87.5,4349,79.2837563114602,79.9211157926039,79.0442669793365,79.9211157926039,4761.41375437623,0.0,1.0
2017-11-15,86.0662,86.0702,85.01,85.84,34885,78.6115055546218,78.6151590913438,77.6467891831916,78.4048980529957,38193.1291840457,0.0,1.0
2017-11-16,89.35,89.99,88.56,88.56,6949,81.6108765265047,82.1954424020163,80.8893030239201,80.8893030239201,7607.97060914243,0.0,1.0
2017-11-17,90.44,91.0959,89.99,89.99,6131,82.6064652832354,83.2055539672168,82.1954424020163,82.1954424020163,6712.40002945061,0.0,1.0
2017-11-20,91.18,91.18,90.44,90.44,3540,83.2823695767957,83.2823695767957,82.6064652832354,82.6064652832354,3875.69664072014,0.0,1.0
2017-11-21,94.05,94.29,93.4999,93.5,9345,85.9037821747932,86.12299437811,85.4013295371073,85.4014208755253,10231.1822337654,0.0,1.0
2017-11-22,94.2,94.5336,93.7,94.31,5110,86.0407898018662,86.3454947644766,85.5840977116227,86.1412620617197,5594.57904917511,0.0,1.0
2017-11-24,93.72,94.058,93.5,93.77,5899,85.6023653952325,85.911089248237,85.4014208755253,85.6480346042568,6458.3995716407,0.0,1.0
2017-11-27,91.305,92.11,90.8,92.11,14211,83.3965425993566,84.1318168646486,82.9352835882107,84.1318168646486,15558.6228704163,0.0,1.0
2017-11-28,92.3,92.8697,91.6753,92.29,10740,84.3053598589411,84.8257148265645,83.7347687613909,84.2962260171362,11758.4694693035,0.0,1.0
2017-11-29,89.56,91.3,89.51,91.3,5408,81.802687204407,83.3919756784542,81.7570179953826,83.3919756784542,5920.8382579137,0.0,1.0
2017-11-30,87.9,88.87,87.69,88.25,34625,80.2864694647987,81.172452119871,80.0946587868964,80.6061539279691,37908.4734985691,0.0,1.0
2017-12-01,86.68,87.22,86.06,86.55,12834,79.1721407646047,79.6653682220676,78.6058425727028,79.0534008211414,14051.0425669498,0.0,1.0
2017-12-04,87.1645,88.6189,87.003,88.34,7492,79.6146754000506,80.9431013521507,79.467163854902,80.6883585042129,8202.46305996476,0.0,1.0
2017-12-05,86.784,87.6,86.523,86.82,10161,79.2671327193753,80.0124542106526,79.0287394482682,79.3000145498728,11124.5631543382,0.0,1.0
2017-12-06,84.31,84.6059,83.5,83.94,17882,77.0074202568507,77.2776906358568,76.2675790706563,76.6694681100706,19577.7421834343,0.0,1.0
2017-12-07,84.63,85.12,83.66,83.66,4062,77.2997031946065,77.7472614430451,76.4137205395342,76.4137205395342,4447.19767079243,0.0,1.0
2017-12-08,86.71,87.2,86.06,86.83,10950,79.1995422900193,79.6471005384579,78.6058425727028,79.3091483916777,11988.3836768038,0.0,1.0
2017-12-11,87.87,88.0,87.25,87.25,9066,80.2590679393841,80.3778078828474,79.6927697474822,79.6927697474822,9925.72478665784,0.0,1.0
2017-12-12,86.69,86.69,85.71,86.07,6176,79.1812746064095,79.1812746064095,78.2861581095324,78.6149764145077,6761.66735962926,0.0,1.0
2017-12-13,88.49,88.49,87.59,87.59,8399,80.825366131286,80.825366131286,80.0033203688478,80.0033203688478,9195.47347045435,0.0,1.0
2017-12-14,87.75,88.52,87.63,87.97,2649,80.1494618377257,80.8527676567006,80.0398557360672,80.3504063574328,2900.20350318295,0.0,1.0
2017-12-15,87.57,87.62,86.85,87.56,5798,79.985052685238,80.0307218942624,79.3274160752874,79.9759188434332,6347.82178612863,0.0,1.0
2017-12-18,89.52,89.98,88.99,89.09,7774,81.7661518371875,82.1863085602115,81.2820582215294,81.3733966395781,8511.20499575094,0.0,1.0
2017-12-19,88.71,89.72,88.7,89.64,5438,81.0263106509931,81.9488286732849,81.0171768091882,81.8757579388459,5953.68314469946,0.0,1.0
2017-12-20,89.22,89.64,88.86,89.46,1017,81.4921365830414,81.8757579388459,81.1633182780661,81.7113487863583,1113.44166203739,0.0,1.0
2017-12-21,90.21,90.21,89.58,89.58,10960,82.3963869217234,82.3963869217234,81.8209548880167,81.8209548880167,11999.3319723991,0.0,1.0
2017-12-22,91.62,91.63,90.56,90.56,27673,83.68425861621,83.6933924580148,82.7160713848939,82.7160713848939,30297.2184007481,0.0,1.0
2017-12-26,91.1,91.45,90.83,91.21,2202,83.2092988423568,83.5289833055272,82.9626851136253,83.3097711022103,2410.81469007507,0.0,1.0
2017-12-27,91.67,92.07,91.17,91.59,6491,83.7299278252343,84.0952814974291,83.2732357349909,83.6568570907954,7106.53867087977,0.0,1.0
2017-12-28,92.69,93.56,92.69,93.5,4997,84.661579689331,85.4562239263546,84.661579689331,85.4014208755253,5470.86330894873,0.0,1.0
2017-12-29,93.96,94.82,93.69,94.41,7283,85.8215775985493,86.6070879937681,85.5749638698179,86.2326004797684,7973.64368202394,0.0,1.0
2018-01-02,97.67,97.67,96.52,96.53,6678,89.2102329081557,89.2102329081557,88.1598411005958,88.1689749424007,7311.27179851104,0.0,1.0
2018-01-03,99.29,99.6,98.37,98.37,10591,90.6899152805445,90.9730643764955,89.8496018344966,89.8496018344966,11595.3398649342,0.0,1.0
2018-01-04,100.22,100.57,99.66,99.66,12318,91.5393625683973,91.8590470315677,91.0278674273247,91.0278674273247,13486.1105142346,0.0,1.0
2018-01-05,102.1,102.1,100.5,100.74,17470,93.2565248277127,93.2565248277127,91.7951101389337,92.0143223422505,19126.6724049098,0.0,1.0
2018-01-08,102.09,102.41,101.68,101.68,23514,93.2473909859078,93.5396739236636,92.8729034719082,92.8729034719082,25743.8222626817,0.0,1.0
2018-01-09,101.68,101.95,100.75,101.95,8686,92.8729034719082,93.1195172006397,92.0234561840554,93.1195172006397,9509.68955403816,0.0,1.0
2018-01-10,100.17,100.75,99.58,99.6,18659,91.493693359373,92.0234561840554,90.9547966928857,90.9730643764955,20428.4247511856,0.0,1.0
2018-01-11,101.7,101.7,100.52,100.52,5696,92.891171155518,92.891171155518,91.8133778225434,91.8133778225434,6236.14917105703,0.0,1.0
2018-01-12,103.32,103.5,101.37,102.08,9287,94.3708535279067,94.5352626803944,92.5897543759573,93.238257144103,10167.682119313,0.0,1.0
2018-01-16,102.5,104.97,102.5,104.16,14496,93.6218784999075,95.8779374257101,93.6218784999075,95.1380962395157,15870.6492948811,0.0,1.0
2018-01-17,105.49,105.91,104.25,104.25,12497,96.3528971995633,96.7365185553678,95.2203008157596,95.2203008157596,13682.0850053897,0.0,1.0
2018-01-18,105.63,105.89,105.03,105.57,8409,96.4807709848315,96.7182508717581,95.9327404765393,96.4259679340023,9206.42176604961,0.0,1.0
2018-01-19,107.43,107.43,106.24,106.72,12471,98.1248625097079,98.1248625097079,97.0379353349285,97.4763597415622,13653.619436842,0.0,1.0
2018-01-22,108.66,108.66,106.87,107.25,8742,99.2483250517068,99.2483250517068,97.6133673686352,97.9604533572203,9571.00000937158,0.0,1.0
2018-01-23,109.81,109.83,108.55,108.58,14846,100.298716859267,100.316984542876,99.1478527918532,99.1752543172678,16253.839640715,0.0,1.0
2018-01-24,111.66,112.0,110.22,111.11,21510,101.988477593167,102.299028214533,100.673204373266,101.4861162939,23549.7838253928,0.0,1.0
2018-01-25,110.98,113.14,110.92,111.63,25863,101.367376350436,103.340286180288,101.312573299607,101.961076067753,28315.5768980071,0.0,1.0
2018-01-26,114.44,114.48,112.66,112.69,18189,104.527685614921,104.564220982141,102.901861773654,102.929263299069,19913.8548582086,0.0,1.0
2018-01-29,110.77,111.75,110.67,111.59,8992,101.175565672534,102.070682169411,101.084227254485,101.924540700533,9844.70739925297,0.0,1.0
2018-01-30,107.59,108.97,106.6,108.38,56587,98.2710039785858,99.5314741476577,97.3667536399038,98.9925774811705,61953.1202848673,0.0,1.0
2018-01-31,109.75,110.92,107.96,110.8,12496,100.243913808438,101.312573299607,98.6089561253659,101.202967197949,13680.9901758301,0.0,1.0
2018-02-01,106.93,108.78,106.93,107.76,4102,97.6681704194645,99.3579311533652,97.6681704194645,98.4262792892686,4490.99085317344,0.0,1.0
2018-02-02,101.0,104.99,101.0,104.65,165155,92.2518022291771,95.8962051093199,92.2518022291771,95.5856544879543,180816.575903428,0.0,1.0
2018-02-05,94.54,102.95,93.95,101.1,64567,86.3513404232317,94.0329013811266,85.8124437567445,92.3431406472258,70689.8601698805,0.0,1.0
2018-02-06,99.61,102.0,93.1,93.9,56585,90.9821982183003,93.165186409664,85.0360672033306,85.7667745477201,61950.9306257483,0.0,1.0
2018-02-07,94.0,98.69,93.83,96.84,35487,85.8581129657688,90.1418847722524,85.702837655086,88.4521240383516,38852.2165788801,0.0,1.0
2018-02-08,87.6,95.16,87.45,95.16,37694,80.0124542106526,86.9176386151336,79.8754465835796,86.9176386151336,41268.5054167528,0.0,1.0
2018-02-09,90.01,91.26,84.51,89.55,59038,82.2137100856261,83.3554403112347,77.1900970929481,81.7935533626021,64636.5475352642,0.0,1.0
2018-02-12,93.27,94.34,91.25,92.73,42615,85.1913425140134,86.1686635871344,83.3463064694298,84.6981150565504,46656.1616791775,0.0,1.0
2018-02-13,94.5,94.97,93.27,93.36,22271,86.3148050560123,86.7440956208411,85.1913425140134,85.2735470902572,24382.9491201915,0.0,1.0
2018-02-14,99.43,99.75,94.14,94.14,36368,90.8177890658127,91.1100720035685,85.985986751037,85.985986751037,39816.761420822,0.0,1.0
2018-02-15,103.19,103.6,100.25,102.79,52145,94.2521135844434,94.6266010984431,91.5667640938119,93.8867599122487,57089.8873814552,0.0,1.0
2018-02-16,102.73,104.14,101.72,101.72,58361,93.8319568614195,95.119828555906,92.9094388391277,92.9094388391277,63895.3479234655,0.0,1.0
2018-02-20,99.46,100.49,98.15,98.97,15340,90.8451905912273,91.7859762971288,89.6486573147895,90.3976323427887,16794.6854431206,0.0,1.0
2018-02-21,99.46,103.25,99.37,101.41,39446,90.8451905912273,94.3069166352726,90.7629860149835,92.6262897431767,43186.6468050414,0.0,1.0
2018-02-22,99.93,101.474,99.7637,100.04,14934,91.2744811560561,92.6847463307279,91.1225853668412,91.3749534159097,16350.1846419533,0.0,1.0
2018-02-23,102.8,102.8,101.5,102.19,5753,93.8958937540535,93.8958937540535,92.7084943194206,93.3387294039565,6298.55445594998,0.0,1.0
2018-02-26,104.72,104.76,102.6,103.43,22238,95.6495913805884,95.6861267478079,93.7132169179562,94.4713257877603,24346.8197447272,0.0,1.0
2018-02-27,99.0,102.41,99.0,102.41,12776,90.4250338682033,93.5396739236636,90.4250338682033,93.5396739236636,13987.5424524973,0.0,1.0
2018-02-28,96.11,99.6,96.11,99.5,13171,87.7853535865962,90.9730643764955,87.7853535865962,90.8817259584468,14420.0001285099,0.0,1.0
2018-03-01,95.75,98.62,94.3,97.5,31662,87.4565352816209,90.0779478796183,86.1321282199149,89.054957597473,34664.4935136952,0.0,1.0
2018-03-02,96.2,96.26,92.34,93.21,29656,87.86755816284,87.9223612136692,84.3418952261605,85.1365394631841,32468.2654172871,0.0,1.0
2018-03-05,96.63,96.97,94.1,94.31,15873,88.2603133604494,88.5708639818149,85.9494513838175,86.1412620617197,17378.2295983476,0.0,1.0
2018-03-06,98.36,100.1,98.1,100.1,11797,89.8404679926917,91.4297564667389,89.6029881057651,91.4297564667389,12915.7043137219,0.0,1.0
2018-03-07,98.5,98.51,96.6,97.42,13060,89.9683417779599,89.9774756197647,88.2329118350347,88.981886863034,14298.4740474025,0.0,1.0
2018-03-08,98.88,99.35,98.02,99.04,3792,90.3154277665449,90.7447183313737,89.5299173713261,90.4615692354228,4151.59368972055,0.0,1.0
2018-03-09,102.88,102.88,100.81,101.01,18254,93.9689644884925,93.9689644884925,92.0782592348846,92.260936070982,19985.0187795778,0.0,1.0
2018-03-12,103.52,103.75,102.95,103.28,13260,94.5535303640041,94.7636087255161,94.0329013811266,94.3343181606873,14517.4399593076,0.0,1.0
2018-03-13,101.8,104.8,100.83,104.5,21719,92.9825095735666,95.7226621150273,92.0965269184943,95.4486468608813,23778.6032033335,0.0,1.0
2018-03-14,101.8,103.12,100.98,103.12,11652,92.9825095735666,94.1881766918094,92.2335345455674,94.1881766918094,12756.9540275907,0.0,1.0
2018-03-15,100.84,102.64,100.45,102.42,2944,92.1056607602992,93.7497522851756,91.7494409299093,93.5488077654685,3223.17822324296,0.0,1.0
2018-03-16,100.63,101.17,100.32,100.32,20739,91.913850082397,92.4070775398599,91.630700986446,91.630700986446,22705.6702349985,0.0,1.0
2018-03-19,98.51,99.59,97.57,99.53,12472,89.9774756197647,90.9639305346906,89.118894490107,90.9091274838614,13654.7142664016,0.0,1.0
2018-03-20,100.84,101.09,100.06,100.24,5648,92.1056607602992,92.3340068054209,91.3932210995194,91.5576302520071,6183.59735219981,0.0,1.0
2018-03-21,102.0,102.0,99.99,100.34,4165,93.165186409664,93.165186409664,91.3292842068853,91.6489686700558,4559.96511542355,0.0,1.0
2018-03-22,95.14,97.91,94.69,97.06,31200,86.8993709315239,89.4294451114726,86.4883480503048,88.6530685580587,34158.6822571944,0.0,1.0
2018-03-23,91.18,95.32,91.18,95.32,10874,83.2823695767957,87.0637800840115,83.2823695767957,87.0637800840115,11905.1766302799,0.0,1.0
2018-03-26,96.88,97.39,94.49,95.86,16780,88.4886594055711,88.9544853376194,86.3056712142074,87.5570075414744,18371.2400088372,0.0,1.0
2018-03-27,93.83,97.04,93.19,97.04,48678,85.702837655086,88.634800874449,85.1182717795744,88.634800874449,53294.1132985805,0.0,1.0
2018-03-28,92.71,93.42,91.97,92.83,6964,84.6798473729407,85.3283501410864,84.0039430793804,84.7894534745991,7624.39305253532,0.0,1.0
2018-03-29,96.16,96.52,93.72,93.72,6006,87.8310227956205,88.1598411005958,85.6023653952325,85.6023653952325,6575.54633450993,0.0,1.0
2018-04-02,92.73,94.91,91.29,94.91,6173,84.6981150565504,86.6892925700119,83.3828418366493,86.6892925700119,6758.38287095068,0.0,1.0
2018-04-03,94.36,94.92,93.78,94.66,5258,86.1869312707441,86.6984264118168,85.6571684460617,86.4609465248902,5756.61382398488,0.0,1.0
2018-04-04,94.47,94.6,89.16,89.47,12806,86.2874035305976,86.4061434740609,81.4373335322122,81.7204826281631,14020.3873392831,0.0,1.0
2018-04-05,95.32,96.15,94.75,95.44,6984,87.0637800840115,87.8218889538156,86.543151101134,87.1733861856699,7646.28964372583,0.0,1.0
2018-04-06,91.52,94.73,90.76,93.52,4702,83.5929201981613,86.5248834175243,82.8987482209913,85.4196885591351,5147.88858888872,0.0,1.0
2018-04-09,93.13,93.46,92.38,92.79,3011,85.0634687287452,85.3648855083059,84.37843059338,84.7529181073797,3296.53180373116,0.0,1.0
2018-04-10,95.09,95.51,93.92,94.37,4520,86.8537017224995,87.237323078304,85.7850422313299,86.196065112549,4948.62960905509,0.0,1.0
2018-04-11,95.7,95.75,94.05,94.05,2304,87.4108660725965,87.4565352816209,85.9037821747932,85.9037821747932,2522.48730514666,0.0,1.0
2018-04-12,95.32,95.78,95.14,95.14,4618,87.0637800840115,87.4839368070355,86.8993709315239,86.8993709315239,5055.92290588858,0.0,1.0
2018-04-13,93.42,95.02,93.13,95.02,2435,85.3283501410864,86.7897648298654,85.0634687287452,86.7897648298654,2665.9099774445,0.0,1.0
2018-04-16,93.34,93.61,92.46,93.22,5861,85.2552794066474,85.5018931353789,84.451501327819,85.145673304989,6416.79604837874,0.0,1.0
2018-04-17,94.03,94.5,92.8,92.8,3179,85.8855144911834,86.3148050560123,84.7620519491845,84.7620519491845,3480.46316973144,0.0,1.0
2018-04-18,95.65,96.02,94.55,94.75,6172,87.3651968635722,87.7031490103523,86.3604742650366,86.543151101134,6757.28804139115,0.0,1.0
2018-04-19,94.66,96.18,94.03,96.12,5291,86.4609465248902,87.8492904792303,85.8855144911834,87.794487428401,5792.74319944921,0.0,1.0
2018-04-20,92.08,93.53,91.37,93.53,5256,84.104415339234,85.42882240094,83.4559125710883,85.42882240094,5754.42416486582,0.0,1.0
2018-04-23,90.69,92.06,90.44,91.58,3031,82.8348113283572,84.0861476556242,82.6064652832354,83.6477232489905,3318.42839492167,0.0,1.0
2018-04-24,89.63,92.0,88.96,92.0,11547,81.866624097041,84.031344604795,81.2546566961148,84.031344604795,12641.9969238405,0.0,1.0
2018-04-25,88.56,88.56,87.38,88.26,3185,80.8893030239201,80.8893030239201,79.8115096909455,80.615287769774,3487.03214708859,0.0,1.0
2018-04-26,90.55,90.55,89.41,89.41,1072,82.706937543089,82.706937543089,81.6656795773339,81.6656795773339,1173.65728781129,0.0,1.0
2018-04-27,92.08,92.08,90.76,91.8,3328,84.104415339234,84.104415339234,82.8987482209913,83.8486677686976,3643.59277410073,0.0,1.0
2018-04-30,90.87,92.76,90.79,92.76,2537,82.9992204808448,84.7255165819651,82.9261497464059,84.7255165819651,2777.5825925161,0.0,1.0
2018-05-01,90.07,90.07,87.42,88.8,3230,82.2685131364553,82.2685131364553,79.848045058165,81.1085152272369,3536.29947726724,0.0,1.0
2018-05-02,89.47,90.13,89.17,90.13,2306,81.7204826281631,82.3233161872845,81.4464673740171,82.3233161872845,2524.67696426572,0.0,1.0
2018-05-03,87.86,88.12,85.66,86.58,7229,80.2499340975792,80.4874139845058,78.240488900508,79.080802346556,7914.52288580957,0.0,1.0
2018-05-04,88.6,89.1,85.52,85.94,80250,80.9258383911395,81.382530481383,78.1126151152399,78.4962364710444,87860.0721519183,0.0,1.0
2018-05-07,87.51,88.26,87.07,87.13,20565,79.9302496344088,80.615287769774,79.5283605949946,79.5831636458238,22515.1698916411,0.0,1.0
2018-05-08,88.44,88.5,86.99,88.0,9318,80.7796969222616,80.8344999730908,79.4552898605556,80.3778078828474,10201.6218356583,0.0,1.0
2018-05-09,88.78,89.03,88.0,89.03,8260,81.0902475436272,81.3185935887489,80.3778078828474,81.3185935887489,9043.29216168031,0.0,1.0
2018-05-10,92.65,93.21,90.63,90.96,12485,84.6250443221115,85.1365394631841,82.7800082775279,83.0814250570886,13668.9470506754,0.0,1.0
2018-05-11,92.35,93.59,91.86,93.42,8196,84.3510290679654,85.4836254517692,83.9034708195268,85.3283501410864,8973.22306987069,0.0,1.0
2018-05-14,92.45,93.7,92.45,93.09,11008,84.4423674860141,85.5840977116227,84.4423674860141,85.0269333615257,12051.8837912563,0.0,1.0
2018-05-15,88.73,89.2,88.0,89.17,7157,81.0445783346028,81.4738688994317,80.3778078828474,81.4464673740171,7835.69515752373,0.0,1.0
2018-05-16,91.38,91.55,90.39,90.39,2597,83.4650464128931,83.6203217235759,82.5607960742111,82.5607960742111,2843.27236608762,0.0,1.0
2018-05-17,88.65,89.47,88.02,89.47,4042,80.9715076001639,81.7204826281631,80.3960755664571,81.7204826281631,4425.30107960192,0.0,1.0
2018-05-18,87.38,87.43,86.64,87.11,5755,79.8115096909455,79.8571788999699,79.1356053973852,79.5648959622141,6300.74411506903,0.0,1.0
2018-05-21,87.89,88.82,87.38,88.34,6820,80.2773356229938,81.1267829108466,79.8115096909455,80.6883585042129,7466.73759596365,0.0,1.0
2018-05-22,88.82,89.46,88.81,88.82,3291,81.1267829108466,81.7113487863583,81.1176490690418,81.1267829108466,3603.0840803983,0.0,1.0
2018-05-23,88.69,88.69,86.6,86.6,3752,81.0080429673833,81.0080429673833,79.0990700301657,79.0990700301657,4107.80050733954,0.0,1.0
2018-05-24,87.3,87.77,85.9,87.77,2819,79.7384389565066,80.1677295213354,78.4597011038249,80.1677295213354,3086.32452830227,0.0,1.0
2018-05-25,87.8,88.5,87.63,87.63,5317,80.19513104675,80.8344999730908,80.0398557360672,80.0398557360672,5821.20876799688,0.0,1.0
2018-05-29,84.31,86.0,83.63,85.71,9047,77.0074202568507,78.5510395218736,76.3863190141196,78.2861581095324,9904.92302502686,0.0,1.0
2018-05-30,85.2,85.3754,83.89,84.12,8975,77.8203321774841,77.9805397627415,76.6237989010462,76.8338772625582,9826.09529674102,0.0,1.0
2018-05-31,85.61,85.8,84.56,85.33,4339,78.1948196914837,78.3683626857762,77.2357663019724,77.9390721209474,4750.46545878098,0.0,1.0
2018-06-01,87.79,88.08,86.55,87.04,11364,80.1859972049452,80.4508786172863,79.0534008211414,79.50095906958,12441.6431144473,0.0,1.0
2018-06-04,89.95,89.95,89.23,89.25,2788,82.1589070347969,82.1589070347969,81.5012704248463,81.519538108456,3052.38481195699,0.0,1.0
2018-06-05,88.41,89.3,88.27,89.06,5710,80.752295396847,81.5652073174804,80.6244216115789,81.3459951141635,6251.47678489039,0.0,1.0
2018-06-06,90.14,90.46,89.94,90.0,10178,82.3324500290894,82.6247329668452,82.149773192992,82.2045762438212,11143.1752568501,0.0,1.0
2018-06-07,87.46,89.42,86.95,89.42,5339,79.8845804253845,81.6748134191388,79.4187544933362,81.6748134191388,5845.29501830644,0.0,1.0
2018-06-08,87.81,88.19,86.79,86.97,9370,80.2042648885549,80.5513508771399,79.2726130244583,79.4370221769459,10258.5529727536,0.0,1.0
2018-06-11,87.47,88.16,87.39,87.94,5185,79.8937142671893,80.5239493517253,79.8206435327504,80.3230048320182,5676.69126613952,0.0,1.0
2018-06-12,87.17,87.74,86.72,87.62,5231,79.6196990130433,80.1403279959208,79.2086761318241,80.0307218942624,5727.05342587769,0.0,1.0
2018-06-13,85.87,87.73,85.11,87.5,56735,78.4322995784103,80.1311941541159,77.7381276012402,79.9211157926039,62115.1550596771,0.0,1.0
2018-06-14,84.76,86.11,84.75,86.11,8812,77.4184431380698,78.6515117817272,77.409309296265,78.6515117817272,9647.63807853837,0.0,1.0
2018-06-15,83.5,83.65,82.77,83.49,4934,76.2675790706563,76.4045866977294,75.6008086189009,76.2584452288515,5401.88904669863,0.0,1.0
2018-06-18,81.59,81.59,80.53,80.66,6524,74.5230152859263,74.5230152859263,73.5548280546102,73.6735679980735,7142.66804634412,0.0,1.0
2018-06-19,79.67,79.96,77.88,78.84,9126,72.7693176593915,73.0341990717327,71.1343599763199,72.0112087895874,9991.41456022936,0.0,1.0
2018-06-20,80.31,81.11,80.31,81.1,3327,73.3538835349031,74.0845908792926,73.3538835349031,74.0754570374878,3642.49794454121,0.0,1.0
2018-06-21,78.01,79.37,78.01,79.37,3745,71.2530999197832,72.4953024052454,71.2530999197832,72.4953024052454,4100.13670042286,0.0,1.0
2018-06-22,79.93,80.32,79.1,80.32,7439,73.0067975463181,73.363017376708,72.248688676514,73.363017376708,8144.43709330991,0.0,1.0
2018-06-25,77.5,78.02,76.33,78.02,22237,70.7872739877349,71.2622337615881,69.7186144965652,71.2622337615881,24345.7249151677,0.0,1.0
2018-06-26,77.17,77.78,76.65,77.58,5134,70.4858572081742,71.0430215582712,70.0108974343211,70.8603447221739,5620.85495860372,0.0,1.0
2018-06-27,73.86,76.55,73.8,76.55,8621,67.4625555707626,69.9195590162724,67.4077525199334,69.9195590162724,9438.52563266901,0.0,1.0
2018-06-28,74.97,74.97,73.7,73.7,3629,68.4764120111031,68.4764120111031,67.3164141018847,67.3164141018847,3973.1364715179,0.0,1.0
2018-06-29,77.75,78.0,77.07,77.19,12464,71.0156200328566,71.2439660779784,70.3945187901255,70.504124891784,13645.9556299254,0.0,1.0
2018-07-02,75.95,75.98,74.61,75.18,6462,69.3715285079802,69.3989300333948,68.1475937061278,68.6682226890053,7074.78861365354,0.0,1.0
2018-07-03,76.26,76.95,76.26,76.95,1456,69.6546776039312,70.2849126884671,69.6546776039312,70.2849126884671,1594.07183866907,0.0,1.0
2018-07-05,75.4,76.33,75.117,76.33,7749,68.8691672087124,69.7186144965652,68.6106794856346,69.7186144965652,8483.83425676281,0.0,1.0
2018-07-06,77.28,78.0,75.96,75.96,56926,70.5863294680278,71.2439660779784,69.3806623497851,69.3806623497851,62324.2675055464,0.0,1.0
2018-07-09,80.41,80.41,79.17,79.78,6500,73.4452219529518,73.4452219529518,72.312625569148,72.8697899192451,7116.3921369155,0.0,1.0
2018-07-10,79.85,79.99,78.71,79.99,8422,72.9337268118791,73.0616005971473,71.8924688461241,73.0616005971473,9220.65455032344,0.0,1.0
2018-07-11,76.71,78.03,76.65,78.03,6289,70.0657004851503,71.271367603393,70.0108974343211,71.271367603393,6885.38309985563,0.0,1.0
2018-07-12,78.84,79.04,78.62,78.9,2133,72.0112087895874,72.1938856256848,71.8102642698802,72.0660118404166,2335.27145046781,0.0,1.0
2018-07-13,78.76,78.79,78.53,78.75,2366,71.9381380551484,71.965539580563,71.7280596936364,71.9290042133435,2590.36673783724,0.0,1.0
2018-07-16,78.37,78.52,77.98,78.52,4026,71.5819182247585,71.7189258518316,71.2256983943686,71.7189258518316,4407.78380664951,0.0,1.0
2018-07-17,79.54,79.62,77.74,77.74,4934,72.6505777159282,72.7236484503672,71.0064861910518,71.0064861910518,5401.88904669863,0.0,1.0
2018-07-18,79.16,79.43,78.04,78.55,3637,72.3034917273432,72.5501054560746,71.2805014451979,71.7463273772462,3981.8951079941,0.0,1.0
2018-07-19,77.11,77.5,76.72,76.84,3350,70.431054157345,70.7872739877349,70.0748343269551,70.1844404286136,3667.6790244103,0.0,1.0
2018-07-20,79.54,79.54,78.79,78.79,3499,72.6505777159282,72.6505777159282,71.965539580563,71.965539580563,3830.80862877959,0.0,1.0
2018-07-23,78.15,78.61,77.77,78.61,4931,71.3809737050514,71.8011304280754,71.0338877164664,71.8011304280754,5398.60455802005,0.0,1.0
2018-07-24,80.47,81.5,80.32,80.82,10106,73.500025003781,74.4408107096825,73.363017376708,73.8197094669514,11064.3475285643,0.0,1.0
2018-07-25,83.06,83.48,81.33,81.8,4856,75.8656900312421,76.2493113870466,74.2855353989998,74.7148259638286,5316.49234105564,0.0,1.0
2018-07-26,81.62,82.0,81.62,81.9,1350,74.550416811341,74.897502799926,74.550416811341,74.8061643818773,1478.01990535937,0.0,1.0
2018-07-27,82.13,82.46,81.72,82.46,25774,75.0162427433893,75.31765952295,74.6417552293896,75.31765952295,28218.1370672092,0.0,1.0
2018-07-30,81.5,82.42,81.5,82.42,1630,74.4408107096825,75.2811241557305,74.4408107096825,75.2811241557305,1784.5721820265,0.0,1.0
2018-07-31,82.26,82.46,81.87,81.87,1343,75.1349826868526,75.31765952295,74.7787628564627,74.7787628564627,1470.35609844269,0.0,1.0
2018-08-01,81.2,81.23,80.95,81.23,2548,74.1667954555365,74.1941969809511,73.9384494104147,74.1941969809511,2789.62571767088,0.0,1.0
2018-08-02,78.57,78.57,77.33,77.65,3084,71.7645950608559,71.7645950608559,70.6319986770521,70.924281614808,3376.45436157652,0.0,1.0
2018-08-03,80.04,80.27,77.33,77.65,23317,73.1072698061717,73.3173481676836,70.6319986770521,70.924281614808,25528.1408394552,0.0,1.0
2018-08-06,78.89,79.43,78.83,79.06,14646,72.0568779986117,72.5501054560746,72.0020749477825,72.2121533092945,16034.8737288099,0.0,1.0
2018-08-07,80.6,80.74,80.6,80.74,962,73.6187649472443,73.7466387325125,73.6187649472443,73.7466387325125,1053.22603626349,0.0,1.0
2018-08-08,80.21,80.21,80.21,80.21,342,73.2625451168544,73.2625451168544,73.2625451168544,73.2625451168544,374.431709357708,0.0,1.0
2018-08-09,80.01,80.44,80.01,80.44,1768,73.0798682807571,73.4726234783664,73.0798682807571,73.4726234783664,1935.65866124102,0.0,1.0
2018-08-10,76.7,76.8,75.82,76.27,4616,70.0565666433454,70.1479050613941,69.2527885645169,69.663811445736,5053.73324676953,0.0,1.0
2018-08-13,73.96,75.17,73.95,74.99,2452,67.5538939888113,68.6590888472004,67.5447601470064,68.4946796947128,2684.52207995643,0.0,1.0
2018-08-14,74.91,74.91,74.4678,74.52,1474,68.4216089602738,68.4216089602738,68.0177104756625,68.0653891298839,1613.77877074053,0.0,1.0
2018-08-15,70.72,70.83,69.56,70.63,4234,64.5945292440337,64.6950015038873,63.5350035946689,64.5123246677899,4635.50835503081,0.0,1.0
2018-08-16,71.3,72.27,71.3,71.87,3766,65.1242920687161,66.0102747237884,65.1242920687161,65.6449210515937,4123.12812117289,0.0,1.0
2018-08-17,72.99,73.13,70.65,70.78,3658,66.667911333739,66.7957851190071,64.5305923513996,64.6493322948629,4004.88652874414,0.0,1.0
2018-08-20,73.28,73.54,72.78,73.22,3397,66.9327927460802,67.1702726330068,66.4761006558367,66.877989695251,3719.13601370799,0.0,1.0
2018-08-21,74.99,75.59,74.95,74.95,4465,68.4946796947128,69.0427102030049,68.4581443274933,68.4581443274933,4888.41398328119,0.0,1.0
2018-08-22,76.33,76.52,75.45,75.45,10391,69.7186144965652,69.8921574908578,68.9148364177368,68.9148364177368,11376.3739530291,0.0,1.0
2018-08-23,74.05,76.1,74.05,76.1,2217,67.6360985650551,69.5085361350532,67.6360985650551,69.5085361350532,2427.23713346795,0.0,1.0
2018-08-24,76.77,76.77,75.83,76.1,2015,70.1205035359795,70.1205035359795,69.2619224063218,69.5085361350532,2206.08156244381,0.0,1.0
2018-08-27,79.12,79.47,78.09,78.09,18391,72.2669563601237,72.5866408232941,71.3261706542222,71.3261706542222,20135.0104292328,0.0,1.0
2018-08-28,77.92,79.46,77.92,79.46,1870,71.1708953435394,72.5775069814892,71.1708953435394,72.5775069814892,2047.33127631261,0.0,1.0
2018-08-29,79.27,79.27,77.96,77.97,3478,72.4039639871967,72.4039639871967,71.2074307107589,71.2165645525638,3807.81720802956,0.0,1.0
2018-08-30,75.12,77.01,75.04,77.01,4403,68.6134196381761,70.3397157392963,68.5403489037371,70.3397157392963,4820.53455059061,0.0,1.0
2018-08-31,76.28,76.28,74.82,74.82,1375,69.6729452875409,69.6729452875409,68.33940438403,68.33940438403,1505.39064434751,0.0,1.0
2018-09-04,72.82,73.47,72.62,73.47,11203,66.5126360230562,67.1063357403727,66.3299591869588,67.1063357403727,12265.3755553638,0.0,1.0
2018-09-05,70.8,71.16,70.5,71.16,7245,64.6675999784727,64.996418283448,64.3935847243266,64.996418283448,7932.04015876197,0.0,1.0
2018-09-06,71.0,71.16,70.05,71.16,3580,64.8502768145701,64.996418283448,63.9825618431075,64.996418283448,3919.48982310115,0.0,1.0
2018-09-07,70.19,71.04,70.02,70.46,3536,64.1104356283757,64.8868121817895,63.9551603176929,64.3570493571071,3871.31732248203,0.0,1.0
2018-09-10,69.09,70.48,68.83,70.28,5312,63.1057130298401,64.3753170407169,62.8682331429135,64.1926402046195,5815.73462019925,0.0,1.0
2018-09-11,69.0,69.0,66.99,67.55,5842,63.0235084535962,63.0235084535962,61.1876062508176,61.6991013918902,6395.99428674775,0.0,1.0
2018-09-12,69.93,70.3,68.5,68.5,5046,63.8729557414491,64.2109078882292,62.5668163633528,62.5668163633528,5524.50995736548,0.0,1.0
2018-09-13,71.81,72.55,71.11,71.99,11579,65.5901180007644,66.2660222943248,64.9507490744236,65.7545271532521,12677.0314697453,0.0,1.0
2018-09-14,71.93,72.43,70.74,72.0,4294,65.6997241024229,66.1564161926663,64.6127969276435,65.763660995057,4701.19812860233,0.0,1.0
2018-09-17,70.18,70.87,70.15,70.36,2867,64.1013017865708,64.7315368711068,64.0739002611562,64.2657109390584,3138.8763471595,0.0,1.0
2018-09-18,71.69,71.69,70.93,70.93,2325,65.480511899106,65.480511899106,64.786339921936,64.786339921936,2545.4787258967,0.0,1.0
2018-09-19,73.62,73.82,72.96,72.96,20211,67.2433433674457,67.4260202035431,66.6405098083244,66.6405098083244,22127.6002275691,0.0,1.0
2018-09-20,75.01,75.25,74.09,74.9,7740,68.5129473783225,68.7321595816394,67.6726339322746,68.412475118469,8473.98079072708,0.0,1.0
2018-09-21,75.45,75.79,75.45,75.72,2569,68.9148364177368,69.2253870391023,68.9148364177368,69.1614501464682,2812.61713842091,0.0,1.0
2018-09-24,74.1,74.1,74.1,74.1,718,67.6817677740794,67.6817677740794,67.6817677740794,67.6817677740794,786.087623739282,0.0,1.0
2018-09-25,74.67,74.7,74.25,74.3,4401,68.202396756957,68.2297982823716,67.8187754011525,67.8644446101768,4818.34489147156,0.0,1.0
2018-09-26,75.8,75.8,75.04,75.04,1228,69.2345208809072,69.2345208809072,68.5403489037371,68.5403489037371,1344.45069909727,0.0,1.0
2018-09-27,75.7,76.09,75.53,75.53,5221,69.1431824628585,69.4994022932484,68.9879071521757,68.9879071521757,5716.10513028244,0.0,1.0
2018-09-28,74.78,74.8,74.25,74.6,27948,68.3028690168105,68.3211367004203,67.8187754011525,68.1384598643229,30598.2965296176,0.0,1.0
2018-10-01,74.87,75.39,74.41,75.39,2971,68.3850735930544,68.8600333669076,67.9649168700304,68.8600333669076,3252.73862135015,0.0,1.0
2018-10-02,72.91,73.65,72.74,72.74,9765,66.5948405993,67.2707448928603,66.4395652886173,66.4395652886173,10691.0106487661,0.0,1.0
2018-10-03,71.77,74.22,71.45,73.9,4610,65.553582633545,67.7913738757379,65.2612996957892,67.4990909379821,5047.16426941238,0.0,1.0
2018-10-04,68.12,70.21,68.05,70.21,2319,62.2197303747678,64.1287033119854,62.1557934821337,64.1287033119854,2538.90974853955,0.0,1.0
2018-10-05,67.48,68.13,66.33,68.12,33196,61.6351644992562,62.2288642165726,60.5847726916962,62.2197303747678,36343.9620580072,0.0,1.0
2018-10-08,67.88,67.88,66.5,66.68,9859,62.0005181714509,62.0005181714509,60.740048002379,60.9044571548666,10793.9246273615,0.0,1.0
2018-10-09,67.59,67.68,66.62,66.9,4187,61.7356367591097,61.8178413353535,60.8496541040374,61.1054016745738,4584.05136573311,0.0,1.0
2018-10-10,63.66,66.57,63.66,66.57,3428,58.1460369297962,60.8039848950131,58.1460369297962,60.8039848950131,3753.07573005328,0.0,1.0
2018-10-11,61.06,63.43,60.94,62.39,2878,55.7712380605303,57.9359585682842,55.6616319588718,56.9860390205778,3150.91947231428,0.0,1.0
2018-10-12,65.74,65.74,65.21,65.53,2521,60.0458760252089,60.0458760252089,59.5617824095509,59.8540653473067,2760.06531956369,0.0,1.0
2018-10-15,64.56,64.72,64.29,64.63,3088,58.9680826922344,59.1142241611123,58.7214689635029,59.0320195848685,3380.83367981463,0.0,1.0
2018-10-16,67.51,67.51,65.43,65.43,2546,61.6625660246708,61.6625660246708,59.762726929258,59.762726929258,2787.43605855182,0.0,1.0
2018-10-17,65.61,66.46,65.61,66.46,4241,59.9271360817457,60.7035126351595,59.9271360817457,60.7035126351595,4643.17216194748,0.0,1.0
2018-10-18,62.33,64.14,62.23,64.09,8895,56.9312359697486,58.5844613364299,56.8398975516999,58.5387921274056,9738.50893197898,0.0,1.0
2018-10-19,63.41,64.6,63.41,64.6,778,57.9176908846745,59.0046180594539,57.9176908846745,59.0046180594539,851.777397310809,0.0,1.0
2018-10-22,64.96,65.57,64.58,65.57,4147,59.3334363644292,59.8906007145262,58.9863503758441,59.8906007145262,4540.25818335209,0.0,1.0
2018-10-23,62.83,62.83,61.58,61.58,2130,57.3879280599921,57.3879280599921,56.2461978343834,56.2461978343834,2331.98696178923,0.0,1.0
2018-10-24,60.0,62.75,60.0,62.74,17435,54.8030508292141,57.3148573255531,54.8030508292141,57.3057234837482,19088.3533703264,0.0,1.0
2018-10-25,61.53,62.1,60.38,60.57,2795,56.2005286253591,56.7211576082366,55.1501368177992,55.3236798120917,3060.04861887366,0.0,1.0
2018-10-26,60.0,60.47,59.4,59.4,1649,54.8030508292141,55.232341394043,54.255020320922,54.255020320922,1805.37394365749,0.0,1.0
2018-10-29,57.3,60.52,57.3,60.52,1275,52.3369135418995,55.2780106030673,52.3369135418995,55.2780106030673,1395.90768839496,0.0,1.0
2018-10-30,60.25,60.25,58.69,58.69,2801,55.0313968743359,55.0313968743359,53.6065175527763,53.6065175527763,3066.61759623082,0.0,1.0
2018-10-31,62.12,62.12,61.08,61.62,5666,56.7394252918464,56.7394252918464,55.78950574414,56.2827332016029,6203.30428427126,0.0,1.0
2018-11-01,65.79,65.79,63.22,63.5,3741,60.0915452342333,60.0915452342333,57.744147890382,57.9998954609183,4095.75738218475,0.0,1.0
2018-11-02,66.55,68.49,65.56,68.06,6069,60.7857172114033,62.5576825215479,59.8814668727213,62.1649273239386,6644.52059676003,0.0,1.0
2018-11-05,67.24,67.28,66.66,66.66,2763,61.4159522959393,61.4524876631588,60.8861894712569,60.8861894712569,3025.01407296885,0.0,1.0
2018-11-06,66.43,67.0,66.43,67.0,1518,60.6761111097449,61.1967400926224,60.6761111097449,61.1967400926224,1661.95127135965,0.0,1.0
2018-11-07,69.45,69.63,68.17,68.5,77197,63.4345313348154,63.598940487303,62.2653995837921,62.5668163633528,84517.557506687,0.0,1.0
2018-11-08,65.69,67.55,65.69,67.55,1537,60.0002068161846,61.6991013918902,60.0002068161846,61.6991013918902,1682.75303299063,0.0,1.0
2018-11-09,63.66,64.07,62.63,63.74,5729,58.1460369297962,58.5205244437958,57.2052512238947,58.2191076642351,6272.27854652137,0.0,1.0
2018-11-12,61.79,62.93,61.39,62.93,2059,56.4380085122857,57.4792664780408,56.0726548400909,57.4792664780408,2254.25406306293,0.0,1.0
2018-11-13,63.52,63.52,62.78,62.78,492,58.018163144528,58.018163144528,57.3422588509677,57.3422588509677,538.656143286527,0.0,1.0
2018-11-14,63.61,64.22,62.96,64.11,3483,58.1003677207718,58.6575320708689,57.5066680034554,58.5570598110153,3813.29135582719,0.0,1.0
2018-11-15,66.59,66.62,64.41,64.44,3710,60.8222525786228,60.8496541040374,58.8310750651614,58.858476590576,4061.81766583946,0.0,1.0
2018-11-16,66.91,67.45,65.45,65.52,27037,61.1145355163786,61.6077629738416,59.7809946128678,59.8449315055018,29600.9068008899,0.0,1.0
2018-11-19,65.78,65.95,64.8,65.95,5192,60.0824113924284,60.2376867031112,59.1872948955513,60.2376867031112,5684.3550730562,0.0,1.0
2018-11-20,62.08,63.26,62.0,62.97,3993,56.7028899246269,57.7806832576014,56.6298191901879,57.5158018452602,4371.65443118517,0.0,1.0
2018-11-21,64.21,65.12,64.21,64.37,18819,58.648398229064,59.4795778333071,58.648398229064,58.7945396979419,20603.5974807097,0.0,1.0
2018-11-23,62.9,63.245,62.9,63.01,22954,57.4518649526261,57.7669824948941,57.4518649526261,57.5523372124797,25130.7177093475,0.0,1.0
2018-11-26,64.41,64.87,64.25,64.64,2153,58.8310750651614,59.2512317881854,58.6849335962835,59.0411534266734,2357.16804165832,0.0,1.0
2018-11-27,65.29,65.34,63.91,64.0,9235,59.6348531439899,59.6805223530142,58.3743829749179,58.4565875511617,10110.7509822176,0.0,1.0
2018-11-28,68.78,68.78,65.45,66.17,9823,62.8225639338891,62.8225639338891,59.7809946128678,60.4386312228183,10754.5107632186,0.0,1.0
2018-11-29,67.71,68.03,67.0,67.54,3252,61.8452428607681,62.137525798524,61.1967400926224,61.6899675500854,3560.3857275768,0.0,1.0
2018-11-30,67.1,67.14,66.55,66.75,7555,61.2880785106711,61.3246138778906,60.7857172114033,60.9683940475007,8271.43732221487,0.0,1.0
2018-12-03,69.91,70.6,69.51,70.6,10487,63.8546880578393,64.4849231423753,63.4893343856446,64.4849231423753,11481.4775907435,0.0,1.0
2018-12-04,67.2,70.01,66.55,70.01,3646,61.3794169287198,63.946026475888,60.7857172114033,63.946026475888,3991.74857402984,0.0,1.0
2018-12-06,65.52,65.52,62.6954,64.02,6164,59.8449315055018,59.8449315055018,57.2649865492985,58.4748552347715,6748.52940491495,0.0,1.0
2018-12-07,63.3,65.5,63.13,65.5,2599,57.8172186248209,59.8266638218921,57.6619433141381,59.8266638218921,2845.46202520668,0.0,1.0
2018-12-10,61.91,62.47,61.48,62.11,2388,56.5476146139441,57.0591097550168,56.1548594163347,56.7302914500415,2614.4529881468,0.0,1.0
2018-12-11,62.83,63.67,62.22,63.67,1307,57.3879280599921,58.1551707716011,56.8307637098951,58.1551707716011,1430.94223429978,0.0,1.0
2018-12-12,64.94,65.8,64.94,65.12,1761,59.3151686808194,60.1006790760382,59.3151686808194,59.4795778333071,1927.99485432434,0.0,1.0
2018-12-13,64.98,65.38,64.98,65.23,2334,59.3517040480389,59.7170577202337,59.3517040480389,59.5800500931606,2555.33219193243,0.0,1.0
2018-12-14,63.04,63.04,62.97,63.04,2210,57.5797387378943,57.5797387378943,57.5158018452602,57.5797387378943,2419.57332655127,0.0,1.0
2018-12-17,61.6169,63.25,61.6105,62.78,1242,56.2799017106434,57.7715494157966,56.2740560518883,57.3422588509677,1359.77831293062,0.0,1.0
2018-12-18,62.28,63.2,62.28,62.79,138719,56.8855667607243,57.7258802067722,56.8855667607243,57.3513926927726,151873.661667812,0.0,1.0
2018-12-19,60.4345,63.9615,59.6846,63.2,6304,55.1999162556357,58.421422260213,54.5149694586886,57.7258802067722,6901.80554324851,0.0,1.0
2018-12-20,61.52,62.38,61.0,61.78,5467,56.1913947835542,56.976905178773,55.716435009701,56.4288746704808,5985.4332019257,0.0,1.0
2018-12-21,60.27,61.76,60.16,61.76,3290,55.0496645579456,56.4106069868711,54.949192298092,56.4106069868711,3601.98925083877,0.0,1.0
2018-12-24,59.6,60.99,59.6,60.27,2830,54.4376971570194,55.7073011678962,54.4376971570194,55.0496645579456,3098.36765345705,0.0,1.0
2018-12-26,61.53,61.53,59.27,60.05,7463,56.2927393253002,56.2927393253002,54.2251041737452,54.9387127658748,8157.32891139689,0.100955,1.0
2018-12-27,61.22,61.22,60.0,60.02,4945,56.0091256540692,56.0091256540692,54.8929686253536,54.9112662815621,5405.06384387748,0.0,1.0
2018-12-28,62.6453,64.82,62.21,62.4,29996,57.3131081237644,59.3027037715904,56.9148596363875,57.0886873703678,32786.7128535792,0.0,1.0
2018-12-31,62.06,63.54,61.8177,63.54,8808,56.7776272148241,58.1316537742495,56.5559511098587,58.1316537742495,9627.46255548491,0.0,1.0
2019-01-02,62.17,62.456,60.54,60.54,1880,56.8782643239706,57.1399208077514,55.3870053429818,55.3870053429818,2054.90799322339,0.0,1.0
2019-01-03,60.13,60.84,60.0,60.84,3041,55.0119033907086,55.6614701861086,54.8929686253536,55.6614701861086,3323.92298265549,0.0,1.0
2019-01-04,64.13,64.4,61.6,61.6,3720,58.6714346323988,58.9184529912129,56.3567811220297,56.3567811220297,4066.09453978245,0.0,1.0
2019-01-07,64.36,64.95,63.63,63.91,3623,58.881857678796,59.4216385369453,58.2139932271875,58.4701604141058,3960.07003162146,0.0,1.0
2019-01-08,64.7,64.73,64.19,64.39,2633,59.1929178343397,59.2203643186524,58.7263276010242,58.9093041631087,2877.96422667935,0.0,1.0
2019-01-09,67.03,67.54,66.08,66.08,34856,61.3245947826242,61.7911850159397,60.4554561127228,60.4554561127228,38098.868623295,0.0,1.0
2019-01-10,67.96,68.11,66.29,66.29,4017,62.1754357963172,62.3126682178806,60.6475815029115,60.6475815029115,4390.72628126509,0.0,1.0
2019-01-11,66.99,67.22,64.96,66.78,25824,61.2879994702073,61.4984225166045,59.4307873650495,61.0958740800186,28226.5659664898,0.0,1.0
2019-01-14,66.04,66.53,65.6,65.6,1935,60.4188608003059,60.867153377413,60.01631236372,60.01631236372,2115.02498238684,0.0,1.0
2019-01-15,66.98,67.58,66.66,67.03,2629,61.2788506421031,61.8277803283566,60.9860881427679,61.3245947826242,2873.59208201292,0.0,1.0
2019-01-16,68.9,69.24,68.04,68.04,63238,63.0354256381144,63.3464857936581,62.248626421151,62.248626421151,69121.4211039685,0.0,1.0
2019-01-17,69.24,69.98,67.5,67.66,31383,63.3464857936581,64.0234990733708,61.7545897035228,61.9009709531904,34302.7540166647,0.0,1.0
2019-01-18,69.93,70.47,69.65,69.65,26185,63.9777549328497,64.4717916504778,63.7215877459314,63.7215877459314,28621.1520226354,0.0,1.0
2019-01-22,67.53,68.492,67.0,68.31,10927,61.7820361878355,62.662153451462,61.2971482983116,62.4956447799651,11943.6061925277,0.0,1.0
2019-01-23,68.66,68.69,67.85,68.62,2185,62.815853763613,62.8433002479257,62.0747986871707,62.7792584511961,2388.28402403889,0.0,1.0
2019-01-24,70.05,70.12,69.0,69.09,5355,64.0875408701004,64.15158266683,63.1269139191567,63.2092533720947,5853.20867218684,0.0,1.0
2019-01-25,71.9,72.23,71.66,71.66,96853,65.7800740693821,66.0819853968216,65.5605021948807,65.5605021948807,105863.831844503,0.0,1.0
2019-01-28,70.39,70.58,69.43,69.93,9166,64.398601025644,64.5724287596243,63.5203135276384,63.9777549328497,10018.7695031306,0.0,1.0
2019-01-29,70.72,71.11,70.59,71.11,2120,64.7005123530835,65.0573166491483,64.5815775877286,65.0573166491483,2317.23667320936,0.0,1.0
2019-01-30,73.66,74.14,71.53,71.64,2573,67.3902678157258,67.8294115647286,65.4415674295258,65.5422045386722,2812.38205668286,0.0,1.0
2019-01-31,74.82,75.24,73.98,73.98,18241,68.451531875816,68.8357826561935,67.683030315061,67.683030315061,19938.0727150999,0.0,1.0
2019-02-01,73.8,74.3,73.42,74.04,31180,67.518351409185,67.9757928143962,67.1706959412244,67.7379232836864,34080.8676748432,0.0,1.0
2019-02-04,74.01,74.41,73.32,73.32,3631,67.7104767993737,68.0764299235427,67.0792076601821,67.0792076601821,3968.81432095433,0.0,1.0
2019-02-05,76.08,76.14,74.74,74.92,6354,69.6042842169484,69.6591771855738,68.3783412509822,68.5430201568582,6945.15180262842,0.0,1.0
2019-02-06,74.14,75.74,73.78,75.47,47883,67.8294115647286,69.2932240614047,67.5000537529765,69.0462057025906,52337.8507656998,0.0,1.0
2019-02-07,72.58,73.14,71.35,72.96,16720,66.4021943804694,66.9145287543061,65.2768885236497,66.74984984843,18275.5647056889,0.0,1.0
2019-02-08,71.53,72.12,70.65,71.9,194713,65.4415674295258,65.9813482876751,64.6364705563539,65.7800740693821,212828.35110878,0.0,1.0
2019-02-11,71.4,72.22,71.29,72.13,40564,65.3226326641708,66.0728365687173,65.2219955550243,65.9904971157793,44337.9190622945,0.0,1.0
2019-02-12,72.57,73.12,72.3,72.49,178657,66.3930455523652,66.8962310980976,66.1460271935511,66.3198549275314,195278.562417719,0.0,1.0
2019-02-13,71.37,72.85,71.11,72.48,101537,65.2951861798581,66.6492127392835,65.0573166491483,66.3107060994272,110983.613248896,0.0,1.0
2019-02-14,71.77,72.06,70.33,70.68,26581,65.6611393040272,65.9264553190497,64.3437080570187,64.6639170406666,29053.9943446122,0.0,1.0
2019-02-15,71.25,71.51,71.0,71.48,7598,65.1854002426074,65.4232697733173,64.9566795400018,65.3958232890046,8304.88879388901,0.0,1.0
2019-02-19,72.5421,72.9399,70.91,70.91,11784,66.3675203219544,66.7314607039405,64.8743400870638,64.8743400870638,12880.3381873109,0.0,1.0
2019-02-20,73.54,74.21,73.1,73.26,40441,67.2804818784751,67.8934533614582,66.8779334418892,67.0243146915568,44203.4756138017,0.0,1.0
2019-02-21,72.8974,73.3,72.4421,73.3,8733,66.6925781844976,67.0609100039737,66.2760320409122,67.0609100039737,9545.48484298929,0.0,1.0
2019-02-22,74.495,74.8751,74.11,74.11,17584,68.1541949624286,68.5019419186703,67.801965080416,67.801965080416,19219.9479536384,0.0,1.0
2019-02-25,76.3845,76.9899,75.9001,76.26,247739,69.8828660327221,70.4367360861519,69.4396967993534,69.7689631228245,270787.686879345,0.0,1.0
2019-02-26,75.94,76.34,75.21,75.29,6724,69.4762006234892,69.8421537476583,68.8083361718808,68.8815267967146,7349.57518427345,0.0,1.0
2019-02-27,74.64,75.05,73.92,74.78,18550,68.2868529699399,68.6619549222132,67.6281373464357,68.4149365633991,20275.8208905819,0.0,1.0
2019-02-28,72.59,73.54,72.44,73.54,11704,66.4113432085737,67.2804818784751,66.2741107870103,67.2804818784751,12792.8952939822,0.0,1.0
2019-03-01,72.45,73.64,72.45,73.64,12804,66.2832596151145,67.3719701595174,66.2832596151145,67.3719701595174,13995.2350772512,0.0,1.0
2019-03-04,72.68,73.43,71.72,73.43,10083,66.4936826615117,67.1798447693286,65.615395163506,67.1798447693286,11021.0836679103,0.0,1.0
2019-03-05,74.25,74.48,73.5,73.54,3924,67.9300486738751,68.1404717202723,67.2438865660582,67.2804818784751,4289.07391777053,0.0,1.0
2019-03-06,73.38,74.27,73.16,74.27,6490,67.1341006288075,67.9483463300836,66.9328264105145,67.9483463300836,7093.80472128713,0.0,1.0
2019-03-07,70.55,72.57,70.26,72.57,15733,64.5449822753116,66.3930455523652,64.2796662602891,66.3930455523652,17196.7380092466,0.0,1.0
2019-03-08,69.67,69.67,68.75,69.14,14133,63.7398854021398,63.7398854021398,62.898193216551,63.2549975126158,15447.8801426735,0.0,1.0
2019-03-11,72.32,72.49,71.02,71.02,8468,66.1643248497596,66.3198549275314,64.9749771962102,64.9749771962102,9255.83025883812,0.0,1.0
2019-03-12,73.13,73.25,72.86,72.99,7655,66.9053799262018,67.0151658634526,66.6583615673878,66.7772963327427,8367.19185538567,0.0,1.0
2019-03-13,73.01,73.28,72.73,73.06,61545,66.7955939889512,67.0426123477652,66.5394268020328,66.8413381294723,67270.9108739008,0.0,1.0
2019-03-14,72.38,72.52,71.86,72.52,5060,66.2192178183849,66.3473014118441,65.7434787569652,66.3473014118441,5530.76300303743,0.0,1.0
2019-03-15,74.2801,74.54,73.7,73.7,68708,67.9575866464688,68.1953646888977,67.4268631281427,67.4268631281427,75100.3289353153,0.0,1.0
2019-03-18,76.14,76.14,75.07,75.38,22504,69.6591771855738,69.6591771855738,68.6802525784216,68.9638662496526,24597.6858933506,0.0,1.0
2019-03-19,76.0052,76.5954,75.8,76.19,7546,69.5358509827288,70.0758148174402,69.3481170300301,69.7049213260949,8248.05091322538,0.0,1.0
2019-03-20,76.28,77.07,74.68,75.63,5775,69.8894714866133,70.613287460321,68.4235150841673,69.2939266981196,6303.05238585725,0.11172,1.0
2019-03-21,76.35,76.37,75.46,75.46,3628,69.9536070792203,69.9719315342509,69.1381688303597,69.1381688303597,3959.7357672537,0.0,1.0
2019-03-22,71.96,74.37,71.92,74.24,22580,65.9313892000091,68.1394860311934,65.894740289948,68.0203770734947,24644.6619692912,0.0,1.0
2019-03-25,72.25,72.53,71.41,71.62,15416,66.1970937979524,66.4536361683805,65.4274666866683,65.6198734644893,16825.6026979005,0.0,1.0
2019-03-26,72.45,73.22,72.07,72.75,2048,66.3803383482582,67.0858298669353,66.0321737026773,66.6552051737168,2235.26429198885,0.0,1.0
2019-03-27,71.06,72.08,70.75,71.92,6953,65.1067887236332,66.0413359301926,64.8227596706593,65.894740289948,7588.76592880787,0.0,1.0
2019-03-28,72.06,72.06,71.2,71.58,3721,66.023011475162,66.023011475162,65.2350599088473,65.5832245544282,4061.23946801295,0.0,1.0
2019-03-29,73.8,73.88,72.94,73.71,37166,67.617239062822,67.6905368829443,66.8292874965073,67.5347790151844,40564.3714238564,0.0,1.0
2019-04-01,76.0,76.11,74.33,75.55,11996,69.6329291161853,69.7337136188534,68.1028371211323,69.2206288779973,13092.8859603019,0.0,1.0
2019-04-02,75.53,76.21,75.16,76.21,3864,69.2023044229668,69.8253358940063,68.8633020049011,69.8253358940063,4217.31505090084,0.0,1.0
2019-04-03,76.72,77.6,76.44,77.0,13566,70.292609497286,71.0988855186313,70.0360671268579,70.549151867714,14806.443059141,0.0,1.0
2019-04-04,77.35,77.82,76.95,76.95,12466,70.8698298307491,71.3004545239676,70.5033407301376,70.5033407301376,13605.8616523111,0.0,1.0
2019-04-05,78.63,78.83,78.07,78.07,20582,72.0425949527059,72.2258395030116,71.5295102118498,71.5295102118498,22463.969559431,0.0,1.0
2019-04-08,78.6,78.78,77.72,77.98,5292,72.01510827016,72.1800283654352,71.2088322488147,71.4470501642122,5775.88800449464,0.0,1.0
2019-04-09,78.41,78.85,78.13,78.85,34596,71.8410259473696,72.2441639580422,71.5844835769415,72.2441639580422,37759.3766824445,0.0,1.0
2019-04-10,79.37,79.93,78.71,79.04,3393,72.7205997888372,73.2336845296933,72.1158927728282,72.4182462808327,3703.24792124911,0.0,1.0
2019-04-11,77.25,78.0,77.02,78.0,4521,70.7782075555962,71.4653746192428,70.5674763227446,71.4653746192428,4934.3895820711,0.0,1.0
2019-04-12,78.1,79.0,77.93,78.93,4498,71.5569968943957,72.3815973707715,71.4012390266358,72.3174617781645,4909.28651629193,0.0,1.0
2019-04-15,77.61,78.21,77.32,78.21,9705,71.1080477461466,71.6577813970638,70.8423431482032,71.6577813970638,10592.4023211679,0.0,1.0
2019-04-16,78.71,78.99,78.303,78.303,6230,72.1158927728282,72.3724351432562,71.742990112956,71.742990112956,6799.65651322781,0.0,1.0
2019-04-17,79.26,79.93,78.76,79.93,8096,72.619815286169,73.2336845296933,72.1617039104046,73.2336845296933,8836.27915426844,0.0,1.0
2019-04-18,79.24,79.25,78.55,78.55,10311,72.6014908311384,72.6106530586537,71.9692971325836,71.9692971325836,11253.8135325669,0.0,1.0
2019-04-22,78.1,78.29,77.64,77.68,14709,71.5569968943957,71.7310792171861,71.1355344286924,71.1721833387536,16053.9562846016,0.0,1.0
2019-04-23,78.38,78.4,77.7,77.71,7624,71.8135392648237,71.8318637198543,71.1905077937842,71.1996700212994,8321.12058697414,0.0,1.0
2019-04-24,76.3,77.44,75.79,77.44,7057,69.9077959416439,70.9522898783867,69.4405223383642,70.9522898783867,7702.27544363542,0.0,1.0
2019-04-25,76.1,76.15,74.61,75.32,8776,69.7245513913382,69.7703625289146,68.3593794915603,69.0098976451457,9578.45675121786,0.0,1.0
2019-04-26,76.2913,76.4805,75.8,76.4805,36256,69.8998248037056,70.0731741482949,69.4496845658795,70.0731741482949,39571.1631691152,0.0,1.0
2019-04-29,76.96,77.1,76.4,77.1,5815,70.5125029576529,70.6407741428669,69.9994182167968,70.6407741428669,6346.70989156015,0.0,1.0
2019-04-30,76.7,76.7,76.18,76.6,2236,70.2742850422554,70.2742850422554,69.7978492114605,70.1826627671025,2440.45456879252,0.0,1.0
2019-05-01,75.54,78.06,75.54,77.1,12587,69.2114666504821,71.5203479843345,69.2114666504821,70.6407741428669,13737.9256070624,0.0,1.0
2019-05-02,75.88,76.5,74.93,76.02,3918,69.5229823860018,70.0910404919497,68.6525707720495,69.6512535712158,4276.25268359977,0.0,1.0
2019-05-03,77.69,78.08,76.94,76.94,6443,71.1813455662689,71.5386724393651,70.4941785026223,70.4941785026223,7032.13273109579,0.0,1.0
2019-05-06,74.56,74.62,72.5,72.97,12897,68.3135683539839,68.3685417190756,66.4261494858346,66.8567741790531,14076.2712762599,0.0,1.0
2019-05-07,71.83,73.05,70.88,73.05,34603,65.8122802423104,66.9300719991755,64.9418686283581,66.9300719991755,37767.0167459425,0.0,1.0
2019-05-08,71.3,72.01,71.27,71.83,10354,65.3266821840001,65.9772003375856,65.2991955014543,65.8122802423104,11300.7453511976,0.0,1.0
2019-05-09,69.33,69.38,66.94,68.36,24653,63.5217233634885,63.5675345010649,61.3319509873348,62.6329872945056,26907.2122023443,0.0,1.0
2019-05-10,69.74,69.94,68.1,69.37,7290,63.8973746916153,64.080619241921,62.3947693791081,63.5583722735496,7956.58041435486,0.0,1.0
2019-05-13,65.21,65.96,64.75,65.81,40400,59.74688562719,60.4340526908366,59.3254231614868,60.2966192781073,44094.0807599364,0.0,1.0
2019-05-14,67.15,67.48,66.33,66.93,22072,61.5243577651558,61.8267112731603,60.7730551089022,61.3227887598195,24090.2116468643,0.0,1.0
2019-05-15,67.29,67.53,65.68,66.34,9296,61.6526289503698,61.8725224107367,60.1775103204085,60.7822173364175,10146.0043253557,0.0,1.0
2019-05-16,66.68,67.69,66.68,67.22,5175,61.0937330719373,62.0191180509813,61.0937330719373,61.5884933577628,5648.18980031363,0.0,1.0
2019-05-17,64.41,65.26,64.14,64.53,11274,59.013907425967,59.7926967647665,58.7665272830543,59.1238541561505,12304.8679823644,0.0,1.0
2019-05-20,63.78,64.09,63.22,63.72,46011,58.4366870925039,58.7207161454778,57.9236023516478,58.3817137274122,50218.1373724117,0.0,1.0
2019-05-21,65.22,65.22,64.64,64.64,4322,59.7560478547053,59.7560478547053,59.2246386588186,59.2246386588186,4717.19349119914,0.0,1.0
2019-05-22,64.88,65.02,64.55,65.01,5600,59.4445321191855,59.5728033043996,59.142178611181,59.5636410768843,6112.05079840703,0.0,1.0
2019-05-23,62.94,63.4,62.32,62.94,15237,57.6670599812198,58.088522446923,57.0990018752719,57.6670599812198,16630.23535988,0.0,1.0
2019-05-24,63.35,63.85,62.9,63.85,4825,58.0427113093465,58.5008226851109,57.6304110711586,58.5008226851109,5266.1866254132,0.0,1.0
2019-05-28,63.44,64.5,62.54,64.41,2396,58.1251713569841,59.0963674736046,57.3005708806082,59.013907425967,2615.08459160415,0.0,1.0
2019-05-29,64.24,64.47,62.86,62.96,7454,58.8581495582071,59.0688807910587,57.5937621610975,57.6853844362503,8135.57618773678,0.0,1.0
2019-05-30,65.01,65.53,64.61,65.23,2418,59.5636410768843,60.0400769076792,59.1971519762728,59.7652100822206,2639.09621974075,0.0,1.0
2019-05-31,65.54,65.66,64.45,64.56,5692,60.0492391351945,60.159185865378,59.0505563360282,59.1513408386963,6212.46306152371,0.0,1.0
2019-06-03,66.72,67.24,66.29,66.52,11213,61.1303819819984,61.6068178127934,60.7364061988411,60.9471374316927,12238.2902861675,0.0,1.0
2019-06-04,66.8895,66.98,65.8821,66.05,9329,61.2856817383826,61.3685998973959,60.3626789384925,60.5165127384742,10182.0217675606,0.0,1.0
2019-06-05,65.81,66.97,65.69,66.97,3955,60.2966192781073,61.3594376698806,60.1866725479238,61.3594376698806,4316.63587637496,0.0,1.0
2019-06-06,65.95,65.95,65.45,65.87,3526,60.4248904633213,60.4248904633213,59.9667790875569,60.351592643199,3848.40912771128,0.0,1.0
2019-06-07,67.0392,67.8855,66.1474,66.68,76288,61.4228402842864,62.1982395989052,60.6057528344731,61.0937330719373,83263.5948765849,0.0,1.0
2019-06-10,68.3137,68.8282,67.7664,68.08,9892,62.5905661811098,63.0619627867714,62.0891174691981,62.3764449240775,10796.501160329,0.0,1.0
2019-06-11,69.79,70.05,69.59,69.98,9641,63.9431858291917,64.1814037445892,63.759941278886,64.1172681519822,10522.5503120432,0.0,1.0
2019-06-12,68.22,68.97,68.14,68.97,4756,62.5047161092916,63.1918831729381,62.4314182891693,63.1918831729381,5190.87742807568,0.0,1.0
2019-06-13,68.03,68.65,67.58,68.43,9404,62.3306337865011,62.8986918924489,61.9183335483132,62.6971228871126,10263.8795907535,0.0,1.0
2019-06-14,66.58,67.27,66.54,67.27,43966,61.0021107967844,61.6343044953393,60.9654618867233,61.6343044953393,47986.1473933506,0.0,1.0
2019-06-17,67.19,67.28,66.67,66.67,3764,61.561006675217,61.6434667228545,61.084570844422,61.084570844422,4108.17128664358,0.0,1.0
2019-06-18,70.33,70.72,68.14,68.52,6490,64.4379461150172,64.7952729881135,62.4314182891693,62.7795829347502,7083.43030029672,0.0,1.0
2019-06-19,71.53,71.95,69.65,70.8,59382,65.5374134168517,65.9222269724938,63.8149146439777,64.8685708082358,64811.7500912511,0.0,1.0
2019-06-20,73.54,74.51,72.94,74.32,62279,67.3790211474246,68.2677572164074,66.8292874965073,68.093674893617,67973.6449417841,0.0,1.0
2019-06-21,73.05,73.37,72.87,72.87,7622,66.9300719991755,67.2232632796647,66.7651519039003,66.7651519039003,8318.93771168898,0.0,1.0
2019-06-24,72.84,73.0,72.72,72.83,9329,66.7376652213544,66.884260861599,66.627718491171,66.7285029938391,10182.0217675606,0.0,1.0
2019-06-25,70.93,72.09,70.29,72.06,3947,65.2131218712847,66.2796271775118,64.6247051506076,66.25204514373,4293.01192714829,0.246056,1.0
2019-06-26,72.37,72.71,72.17,72.17,2566,66.537059492808,66.8496558756677,66.3531792675964,66.3531792675964,2790.94720168799,0.0,1.0
2019-06-27,73.32,73.36,73.15,73.25,1678,67.4104905625629,67.4472666076053,67.2541923711331,67.3461324837389,1825.1010929199,0.0,1.0
2019-06-28,72.93,73.45,71.11,73.34,6441,67.0519241234004,67.5300127089505,65.3786140739751,67.4288785850841,7005.64728217941,0.0,1.0
2019-07-01,75.08,75.77,74.65,75.77,7921,69.0286365444248,69.6630233214047,68.6332940602199,69.6630233214047,8615.39079679291,0.0,1.0
2019-07-02,74.49,74.86,74.39,74.7,4095,68.4861898800506,68.8263682966921,68.3942497674449,68.6792641165228,4453.98627860964,0.0,1.0
2019-07-03,74.11,74.12,73.53,73.91,1909,68.1368174521487,68.1460114634093,67.6035647990351,67.9529372269371,2076.35160094403,0.0,1.0
2019-07-05,73.29,73.46,72.58,73.16,3986,67.3829085287812,67.539206720211,66.7301337292801,67.2633863823937,4335.43084408743,0.0,1.0
2019-07-08,72.35,72.45,72.13,72.13,3866,66.5186714702868,66.6106115828926,66.3164032225541,66.3164032225541,4204.91109965931,0.0,1.0
2019-07-09,71.9,72.0,71.52,71.7,4673,66.1049409635608,66.1968810761666,65.7555685356588,65.9210607383492,5082.65638093842,0.0,1.0
2019-07-10,73.06,73.5,72.85,73.42,6443,67.1714462697879,67.5759827652534,66.9783720333158,67.5024306751687,7007.82261125321,0.0,1.0
2019-07-11,72.83,72.88,72.48,72.88,997,66.9599840107946,67.0059540670975,66.6381936166743,67.0059540670975,1084.40154329031,0.0,1.0
2019-07-12,72.86,72.87,72.34,72.84,4720,66.9875660445763,66.9967600558369,66.5094774590262,66.9691780220552,5133.77661417277,0.0,1.0
2019-07-15,73.43,73.6,73.34,73.57,1791,67.5116246864293,67.6679228778592,67.4288785850841,67.6403408440774,1948.00718558971,0.0,1.0
2019-07-16,73.46,73.76,73.16,73.69,1906,67.539206720211,67.8150270580284,67.2633863823937,67.7506689792044,2073.08860733333,0.0,1.0
2019-07-17,72.87,72.87,72.86,72.86,561,66.9967600558369,66.9967600558369,66.9875660445763,66.9875660445763,610.179805201467,0.0,1.0
2019-07-18,73.69,73.69,72.53,72.8,1077,67.7506689792044,67.7506689792044,66.6841636729772,66.9324019770129,1171.41470624239,0.0,1.0
2019-07-19,72.87,74.03,72.87,74.03,1608,66.9967600558369,68.063265362064,66.9967600558369,68.063265362064,1748.96457533683,0.0,1.0
2019-07-22,72.89,73.37,72.75,73.37,2318,67.0151480783581,67.4564606188658,66.88643192071,67.4564606188658,2521.20639653654,0.0,1.0
2019-07-23,73.01,73.08,71.89,73.08,5972,67.125476213485,67.1898342923091,66.0957469523002,67.1898342923091,6495.53261437284,0.0,1.0
2019-07-24,73.1,73.35,72.88,72.99,2620,67.2082223148302,67.4380725963447,67.0059540670975,67.1070881909639,2849.68108668065,0.0,1.0
2019-07-25,71.87,73.09,71.74,73.09,1923,66.077358929779,67.1990283035696,65.9578367833915,67.1990283035696,2091.57890446065,0.0,1.0
2019-07-26,72.34,72.52,71.83,72.49,49762,66.5094774590262,66.6749696617166,66.0405828847367,66.6473876279349,54124.3626852681,0.0,1.0
2019-07-29,71.96,71.96,71.4,71.79,2032,66.1601050311242,66.1601050311242,65.6452404005318,66.0038068396944,2210.13433898286,0.0,1.0
2019-07-30,70.7,70.88,70.47,70.88,1163,65.0016596122913,65.1671518149818,64.790197353298,65.1671518149818,1264.95385641588,0.0,1.0
2019-07-31,69.16,70.83,69.11,70.83,2020,63.5857818781622,65.1211817586789,63.5398118218593,65.1211817586789,2197.08236454004,0.0,1.0
2019-08-01,66.22,70.13,66.04,69.35,10513,60.8827425675521,64.4776009704383,60.7172503648617,63.7604680921132,11434.6172764403,0.0,1.0
2019-08-02,64.88,66.02,64.65,65.81,32823,59.6507450586345,60.6988623423405,59.4392827996412,60.5057881058684,35700.4130947019,0.0,1.0
2019-08-05,60.34,61.67,59.74,61.5,38892,55.4766639463318,56.6994674439888,54.9250232706971,56.5431692525589,42301.4491691541,0.0,1.0
2019-08-06,61.92,62.34,61.31,62.34,3463,56.9293177255032,57.3154661984476,56.3684830386079,57.3154661984476,3766.5822912882,0.0,1.0
2019-08-07,62.45,62.45,60.57,60.82,5313,57.4166003223139,57.4166003223139,55.6881262053251,55.9179764868396,5778.76168455507,0.0,1.0
2019-08-08,63.97,64.19,63.41,63.44,7293,58.8140900339219,59.0163582816546,58.2992254033295,58.3268074371112,7932.33746761907,0.0,1.0
2019-08-09,62.77,63.23,62.37,63.23,2384,57.7108086826524,58.133733200639,57.3430482322293,58.133733200639,2592.99225597201,0.0,1.0
2019-08-12,61.36,61.36,60.99,61.1,1812,56.4144530949108,56.4144530949108,56.0742746782694,56.1754088021358,1970.84814086463,0.0,1.0
2019-08-13,62.74,62.93,60.29,60.29,4665,57.6832266488707,57.8579128628217,55.4306938900289,55.4306938900289,5073.95506464322,0.0,1.0
2019-08-14,59.22,60.18,59.22,60.0,3150,54.446934685147,55.3295597661626,54.446934685147,55.1640675634721,3426.14329123818,0.0,1.0
2019-08-15,60.01,60.34,59.6,60.34,3243,55.1732615747327,55.4766639463318,54.796307113049,55.4766639463318,3527.29609316998,0.0,1.0
2019-08-16,61.63,61.725,61.05,61.23,16419,56.6626913989465,56.750034505922,56.1294387458329,56.2949309485233,17858.3640313777,0.0,1.0
2019-08-19,62.05,63.07,62.02,63.07,4565,57.0488398718908,57.9866290204698,57.021257838109,57.9866290204698,4965.18861095311,0.0,1.0
2019-08-20,62.41,62.74,62.4,62.59,13047,57.3798242772716,57.6832266488707,57.370630266011,57.545316479962,14190.7592129475,0.0,1.0
2019-08-21,63.4,63.69,63.21,63.69,1446,58.2900313920689,58.5566577186257,58.1153451781179,58.5566577186257,1572.76292035886,0.0,1.0
2019-08-22,61.86,62.6,61.51,62.6,1808,56.8741536579398,57.5545104912226,56.5523632638195,57.5545104912226,1966.49748271703,0.0,1.0
2019-08-23,59.9,62.65,59.9,61.67,2331,55.0721274508663,57.6004805475255,55.0721274508663,56.6994674439888,2535.34603551626,0.0,1.0
2019-08-26,60.57,60.99,60.32,60.99,4950,55.6881262053251,56.0742746782694,55.4582759238107,56.0742746782694,5383.93945766001,0.0,1.0
2019-08-27,61.0,61.78,61.0,61.56,1232,56.08346868953,56.8006015678551,56.08346868953,56.5983333201224,1340.00270946205,0.0,1.0
2019-08-28,61.17,61.3,60.91,60.91,1200,56.2397668809598,56.3592890273474,56.0007225881848,56.0007225881848,1305.19744428121,0.0,1.0
2019-08-29,62.42,62.59,61.83,62.07,22465,57.3890182885322,57.545316479962,56.846571624158,57.0672278944119,24434.3838214812,0.0,1.0
2019-08-30,63.35,63.54,62.9,63.54,2577,58.244061335766,58.418747549717,57.83033082904,58.418747549717,2802.91151159391,0.0,1.0
2019-09-03,62.66,62.66,62.1,62.1,1128,57.6096745587861,57.6096745587861,57.0948099281937,57.0948099281937,1226.88559762434,0.0,1.0
2019-09-04,64.73,64.98,64.35,64.38,3816,59.5128348897259,59.7426851712403,59.1634624618239,59.1910444956056,4150.52787281425,0.0,1.0
2019-09-05,66.42,66.47,66.13,66.22,51661,61.0666227927637,61.1125928490665,60.7999964662069,60.8827425675521,56189.8376408431,0.0,1.0
2019-09-06,66.88,67.36,66.58,67.08,132580,61.4895473107503,61.930859851258,61.2137269729329,61.6734275359618,144202.564302336,0.0,1.0
2019-09-09,67.25,67.81,67.01,67.23,9135,61.8297257273917,62.3445903579841,61.6090694571378,61.8113377048705,9935.81554459073,0.0,1.0
2019-09-10,67.09,67.48,65.53,66.62,4478,61.6826215472224,62.041187986385,60.2483557905722,61.2505030179752,4870.56179624273,0.0,1.0
2019-09-11,68.51,68.51,67.77,67.77,58593,62.9881711462246,62.9881711462246,62.3078143129418,62.3078143129418,63729.5282106409,0.0,1.0
2019-09-12,69.19,69.65,68.48,69.24,69512,63.6133639119439,64.0362884299306,62.9605891124429,63.6593339682468,75605.7372890631,0.0,1.0
2019-09-13,69.82,70.14,69.47,70.0,2868,64.1925866213604,64.4867949816989,63.8707962272402,64.3580788240508,3119.4218918321,0.0,1.0
2019-09-16,68.75,69.39,68.71,68.87,784,63.2088274164785,63.7972441371555,63.1720513714362,63.3191555516054,852.728996930392,0.0,1.0
2019-09-17,69.02,69.08,67.85,67.85,84800,63.4570657205141,63.5122297880776,62.3813664030264,62.3813664030264,92233.9527292057,0.0,1.0
2019-09-18,68.29,68.8,66.55,68.8,1908,62.7859028984919,63.2547974727814,61.1861449391512,63.2547974727814,2075.26393640713,0.0,1.0
2019-09-19,67.68,68.52,67.68,68.27,779,62.2250682115966,62.9973651574852,62.2250682115966,62.7675148759707,847.290674245887,0.0,1.0
2019-09-20,67.81,68.85,67.47,68.5,2841,62.3445903579841,63.3007675290843,62.0319939751244,62.978977134964,3090.05494933577,0.0,1.0
2019-09-23,67.98,67.98,67.83,67.83,174,62.5008885494139,62.5008885494139,62.3629783805052,62.3629783805052,189.253629420776,0.0,1.0
2019-09-24,66.69,67.55,66.46,67.55,6169,61.3148610967993,62.105546065209,61.103398837806,62.105546065209,6709.80252814233,0.0,1.0
2019-09-25,66.19,66.41,64.93,65.43,86025,61.2971047028517,61.5008418691099,60.1302463870096,60.5932854012326,92891.7406067158,0.480687,1.0
2019-09-26,66.07,66.07,65.59,65.79,4942,61.1859753394382,61.1859753394382,60.741457885784,60.9266734914733,5336.48337202429,0.0,1.0
2019-09-27,64.04,65.93,64.01,65.66,2687,59.3060369416925,61.0563244154557,59.2782546008391,60.8062833477752,2901.48337123214,0.0,1.0
2019-09-30,64.94,65.71,64.94,65.19,2630,60.139507167294,60.8525872491976,60.139507167294,60.3710266744056,2839.93348207687,0.0,1.0
2019-10-01,64.14,64.88,64.09,64.88,1262,59.3986447445371,60.0839424855872,59.3523408431148,60.0839424855872,1362.73614235019,0.0,1.0
2019-10-02,63.09,63.09,62.44,62.82,1007,58.4262628146686,58.4262628146686,57.8243120961786,58.1762217469881,1087.38137507658,0.0,1.0
2019-10-03,64.53,64.53,63.08,63.45,1626,59.7598151756311,59.7598151756311,58.4170020343841,58.7596509049092,1755.79157485056,0.0,1.0
2019-10-04,65.33,65.33,64.6,64.71,37732,60.500677598388,60.500677598388,59.8246406376223,59.9265092207514,40743.8669755606,0.0,1.0
2019-10-07,64.19,64.94,64.07,64.4,1797,59.4449486459594,60.139507167294,59.3338192825458,59.6394250319331,1940.4412423164,0.0,1.0
2019-10-08,63.23,63.87,63.23,63.81,8548,58.5559137386511,59.1486036768566,58.5559137386511,59.0930389951499,9230.32372805819,0.0,1.0
2019-10-09,62.82,64.56,60.5,64.56,3569,58.1762217469881,59.7875975164845,56.027720720993,59.7875975164845,3853.88691921382,0.0,1.0
2019-10-10,65.46,65.85,64.56,64.56,2221,60.621067742086,60.98223817318,59.7875975164845,59.7875975164845,2398.28603182233,0.0,1.0
2019-10-11,67.74,68.3,67.4,67.8,151398,62.7325256469433,63.2511293428731,62.4176591172716,62.78809032865,163482.984532119,0.0,1.0
2019-10-14,67.06,67.59,67.06,67.44,5997,62.1027925875999,62.5936139426764,62.1027925875999,62.4547022384094,6475.69623270531,0.0,1.0
2019-10-15,68.13,68.3,67.07,67.07,2882,63.0936960780373,63.2511293428731,62.1120533678843,62.1120533678843,3112.0487815002,0.0,1.0
2019-10-16,68.48,68.5,67.91,67.91,2380,63.4178233879934,63.4363449485624,62.8899589117791,62.8899589117791,2569.97782788705,0.0,1.0
2019-10-17,68.95,69.53,68.9,69.53,39961,63.8530800613631,64.3902053178619,63.8067761599408,64.3902053178619,43150.791588317,0.0,1.0
2019-10-18,68.33,69.11,68.33,68.74,2442,63.2789116837265,64.0012525459145,63.2789116837265,63.6586036753894,2636.92683012613,0.0,1.0
2019-10-21,69.45,69.45,68.9,69.01,1237,64.3161190755862,64.3161190755862,63.8067761599408,63.9086447430699,1335.74057693121,0.0,1.0
2019-10-22,69.51,70.11,69.49,69.7,1793,64.371683757293,64.9273305743607,64.3531621967241,64.5476385826978,1936.12195184936,0.0,1.0
2019-10-23,69.67,69.67,69.34,69.34,519,64.5198562418444,64.5198562418444,64.2142504924572,64.2142504924572,560.427938098058,0.0,1.0
2019-10-24,69.75,69.99,69.75,69.99,626,64.5939424841201,64.8162012109472,64.5939424841201,64.8162012109472,675.9689580913,0.0,1.0
2019-10-25,70.44,70.67,69.75,69.75,1776,65.2329363237479,65.4459342702906,64.5939424841201,64.5939424841201,1917.76496736446,0.0,1.0
2019-10-28,71.55,71.61,71.19,71.19,17096,66.2608829353232,66.3164476170299,65.9274948450825,65.9274948450825,18460.6474561164,0.0,1.0
2019-10-29,70.72,71.0,70.48,70.48,7980,65.4922381717129,65.7515400196778,65.2699794448858,65.2699794448858,8616.98448173893,0.0,1.0
2019-10-30,71.25,71.25,70.0,70.22,2790,65.9830595267893,65.9830595267893,64.8254619912316,65.0291991574898,3012.70510075835,0.0,1.0
2019-10-31,70.06,70.59,69.65,70.59,3639,64.8810266729384,65.3718480280149,64.5013346812755,65.3718480280149,3929.47450238696,0.0,1.0
2019-11-01,72.33,72.46,71.69,71.69,10943,66.9832237975112,67.1036139412092,66.3905338593056,66.3905338593056,11816.4988951966,0.0,1.0
2019-11-04,73.63,74.35,73.63,74.15,10303,68.1871252344912,68.8539014149724,68.1871252344912,68.6686858092832,11125.4124204707,0.0,1.0
2019-11-05,74.45,74.58,74.18,74.39,2440,68.9465092178171,69.0668993615151,68.6964681501366,68.8909445361103,2634.76718489261,0.0,1.0
2019-11-06,73.98,74.64,73.98,74.35,965,68.5112525444474,69.1224640432218,68.5112525444474,68.8539014149724,1042.02882517269,0.0,1.0
2019-11-07,75.04,75.63,75.04,75.1,4080,69.4928952546003,70.0392812913835,69.4928952546003,69.5484599363071,4405.6762763778,0.0,1.0
2019-11-08,73.72,74.14,73.44,74.14,1808,68.2704722570514,68.6594250289987,68.0111704090864,68.6594250289987,1952.31929110075,0.0,1.0
2019-11-11,72.74,72.74,71.82,71.82,4461,67.3629157891741,67.3629157891741,66.5109240030036,66.5109240030036,4817.08869336308,0.0,1.0
2019-11-12,71.65,72.3,71.48,72.29,2573,66.3534907381678,66.9554414566578,66.1960574733319,66.9461806763733,2778.38359292159,0.0,1.0
2019-11-13,70.6,70.77,70.46,70.77,3110,65.3811088082993,65.5385420731352,65.2514578843168,65.5385420731352,3358.24833812132,0.0,1.0
2019-11-14,70.76,70.86,70.41,70.62,5053,65.5292812928507,65.6218890956953,65.2051539828945,65.3996303688682,5456.34368248457,0.0,1.0
2019-11-15,71.8,72.23,71.65,71.65,4764,66.4924024424347,66.8906159946666,66.3534907381678,66.3534907381678,5144.27494624114,0.0,1.0
2019-11-18,71.69,72.18,71.69,71.97,2150,66.3905338593056,66.8443120932443,66.3905338593056,66.6498357072706,2321.61862603242,0.0,1.0
2019-11-19,72.05,72.08,71.84,71.99,2036,66.7239219495463,66.7517042903996,66.5294455635726,66.6683572678395,2198.51884772186,0.0,1.0
2019-11-20,71.23,72.03,71.08,71.59,6536,65.9645379662204,66.7054003889773,65.8256262619535,66.297926056461,7057.72062313856,0.0,1.0
2019-11-21,70.95,70.98,70.41,70.53,3892,65.7052361182555,65.7330184591089,65.2051539828945,65.3162833463081,4202.66962442706,0.0,1.0
2019-11-22,70.96,70.96,70.96,70.96,235,65.7144968985399,65.7144968985399,65.7144968985399,65.7144968985399,253.758314938427,0.0,1.0
2019-11-25,72.44,72.46,72.24,72.27,2830,67.0850923806403,67.1036139412092,66.899876774951,66.9276591158044,3055.89800542872,0.0,1.0
2019-11-26,71.91,71.91,71.16,71.68,3114,66.5942710255638,66.5942710255638,65.8997125042292,66.3812730790212,3362.56762858835,0.0,1.0
2019-11-27,71.99,72.05,71.99,72.05,397,66.6683572678395,66.7239219495463,66.6683572678395,66.7239219495463,428.689578853428,0.0,1.0
2019-11-29,69.89,70.22,69.82,70.22,39487,64.7235934081025,65.0291991574898,64.6587679461113,65.0291991574898,42638.9556679731,0.0,1.0
2019-12-02,69.67,70.16,69.67,70.16,498,64.5198562418444,64.973634475783,64.5198562418444,64.973634475783,537.751663146114,0.0,1.0
2019-12-03,69.0,69.0,68.47,68.55,4389,63.8993839627854,63.8993839627854,63.408562607709,63.4826488499847,4739.34146495642,0.0,1.0
2019-12-04,70.11,70.32,70.09,70.11,2804,64.9273305743607,65.1218069603344,64.9088090137918,64.9273305743607,3027.82261739298,0.0,1.0
2019-12-05,70.75,70.75,70.75,70.75,84,65.5200205125662,65.5200205125662,65.5200205125662,65.5200205125662,90.7050998077783,0.0,1.0
2019-12-06,71.62,71.65,71.28,71.28,704,66.3257083973144,66.3534907381678,66.0108418676427,66.0108418676427,760.195122198523,0.0,1.0
2019-12-09,70.95,71.7,70.95,71.7,2188,65.7052361182555,66.3997946395901,65.7052361182555,66.3997946395901,2362.65188546927,0.0,1.0
2019-12-10,71.43,71.43,71.33,71.33,417,66.1497535719096,66.1497535719096,66.057145769065,66.057145769065,450.286031188614,0.0,1.0
2019-12-11,73.48,73.53,72.47,72.47,1384,68.0482135302243,68.0945174316466,67.1128747214936,67.1128747214936,1494.47450159482,0.0,1.0
2019-12-12,76.15,76.15,74.14,74.14,4302,70.5208418661755,70.5208418661755,68.6594250289987,68.6594250289987,4645.39689729836,0.0,1.0
2019-12-13,76.03,76.51,75.91,76.51,1710,70.409712502762,70.8542299564162,70.2985831393485,70.8542299564162,1846.49667465834,0.0,1.0
2019-12-16,77.28,77.89,75.31,75.65,16873,71.5673100383197,72.1322176356719,69.7429363222808,70.0578028519525,18219.8470125791,0.0,1.0
2019-12-17,78.74,78.88,78.36,78.48,3982,72.9193839598511,73.0490348838336,72.5674743090416,72.6786036724551,4299.85365993539,0.0,1.0
2019-12-18,79.55,79.64,79.09,79.57,10551,73.6695071628925,73.7528541854527,73.2435112698073,73.6880287234614,11393.208429427,0.0,1.0
2019-12-19,79.49,79.49,78.93,79.08,983,73.6139424811857,73.6139424811857,73.0953387852559,73.2342504895228,1061.46563227436,0.0,1.0
2019-12-20,79.79,79.95,79.6,79.6,1999,73.8917658897196,74.039938374271,73.7158110643148,73.7158110643148,2158.56541090177,0.0,1.0
2019-12-23,80.04,80.04,79.83,79.83,2458,74.1232853968311,74.1232853968311,73.9288090108574,73.9288090108574,2654.20399199427,0.0,1.0
2019-12-24,79.31,79.52,79.31,79.52,610,73.7174576310494,73.9126494870892,73.7174576310494,73.9126494870892,656.277380619038,0.291778,1.0
2019-12-26,80.51,80.51,79.88,79.88,1164,74.8328396655628,74.8328396655628,74.2472640974433,74.2472640974433,1252.30634596813,0.0,1.0
2019-12-27,81.06,81.64,80.91,81.64,2505,75.3440564313815,75.883157748063,75.2046336770673,75.883157748063,2695.04071877162,0.0,1.0
2019-12-30,80.01,80.69,80.01,80.56,2572,74.3680971511822,75.0001469707398,74.3680971511822,74.8793139170009,2767.12364418388,0.0,1.0
2019-12-31,80.56,80.56,79.86,80.13,3779,74.8793139170009,74.8793139170009,74.228674396868,74.4796353546336,4065.69216616286,0.0,1.0
2020-01-02,83.66,83.66,82.25,82.25,4840,77.7607175061605,77.7607175061605,76.4501436156073,76.4501436156073,5207.18446261663,0.0,1.0
2020-01-03,80.66,81.59,80.57,81.08,4547,74.972262419877,75.8366834966249,74.8886087672885,75.3626461319567,4891.95614700781,0.0,1.0
2020-01-06,80.12,80.27,79.28,79.28,13284,74.470340504346,74.6097632586601,73.6895730801866,73.6895730801866,14291.7847936775,0.0,1.0
2020-01-07,80.21,80.36,79.75,79.83,3130,74.5539941569345,74.6934169112486,74.1264310437043,74.2007898460052,3367.45606776654,0.0,1.0
2020-01-08,80.99,81.85,80.03,80.49,10547,75.2789924793682,76.0783496041028,74.3866868517574,74.8142499649876,11347.143497359,0.0,1.0
2020-01-09,82.05,82.2,81.76,82.2,1506,76.264246609855,76.4036693641692,75.9946959515143,76.4036693641692,1620.25202493815,0.0,1.0
2020-01-10,82.96,83.65,82.88,83.26,4604,77.1100779860277,77.7514226558729,77.0357191837268,77.3889234946561,4953.28042683615,0.0,1.0
2020-01-13,85.52,85.59,83.95,83.95,8994,79.4895596596563,79.5546236116696,78.0302681645013,78.0302681645013,9676.32583817644,0.0,1.0
2020-01-14,84.39,84.65,84.09,84.53,8066,78.4392415771562,78.6809076846341,78.1603960685278,78.5693694811828,8677.92352798879,0.0,1.0
2020-01-15,83.25,83.57,83.2,83.57,1222,77.3796286443685,77.677063853572,77.3331543929304,77.677063853572,1314.70649035486,0.0,1.0
2020-01-16,84.12,84.38,83.75,84.35,3098,78.1882806193907,78.4299467268686,77.844371158749,78.4020621760057,3333.028401898,0.0,1.0
2020-01-17,85.17,85.17,84.53,84.8,2219,79.1642398995899,79.1642398995899,78.5693694811828,78.8203304389483,2387.34345507155,0.0,1.0
2020-01-21,80.88,81.7,80.88,81.7,7196,75.1767491262044,75.9389268497886,75.1767491262044,75.9389268497886,7741.92136218787,0.0,1.0
2020-01-22,82.18,82.69,81.99,82.42,2693,76.385079663594,76.8591170282622,76.2084775081294,76.6081560704967,2897.30325574929,0.0,1.0
2020-01-23,80.66,80.66,78.79,79.42,8239,74.972262419877,74.972262419877,73.2341254160936,73.8197009842131,8864.04809659058,0.0,1.0
2020-01-24,79.11,79.67,78.43,79.65,16472,73.5315606252972,74.0520722414034,72.8995108057396,74.0334825408282,17721.6410058308,0.0,1.0
2020-01-27,73.88,74.43,72.07,72.46,6540,68.6703539248762,69.1815706906948,66.9879860228184,67.3504851840353,7036.1542118828,0.0,1.0
2020-01-28,75.05,75.09,74.36,74.36,2687,69.7578514085267,69.7950308096772,69.1165067386815,69.1165067386815,2890.84806839894,0.0,1.0
2020-01-29,75.67,75.87,75.67,75.85,1057,70.3341321263587,70.5200291321109,70.3341321263587,70.5014394315357,1137.1888382202,0.0,1.0
2020-01-30,73.4252,73.4252,71.8721,72.47,3010,68.2476241337956,68.2476241337956,66.8040409356266,67.3597800343229,3238.35232075951,0.0,1.0
2020-01-31,70.38,70.38,69.7,70.21,9152,65.417156324212,65.417156324212,64.7851065046544,65.2591438693226,9846.31243840236,0.0,1.0
2020-02-03,71.87,72.11,70.74,70.86,10113,66.8020890170662,67.0251654239689,65.7517709345661,65.8633091380174,10880.2182790169,0.0,1.0
2020-02-04,75.76,76.26,75.76,76.26,1725,70.4177857789472,70.8825282933278,70.4177857789472,70.8825282933278,1855.86636322597,0.0,1.0
2020-02-05,76.5169,77.45,76.5169,77.45,11671,71.1213129972165,71.9886154775536,71.1213129972165,71.9886154775536,12556.4152609915,0.0,1.0
2020-02-06,76.7,77.87,76.7,77.87,1074,71.2915017059827,72.3789991896333,71.2915017059827,72.3789991896333,1155.47853571286,0.0,1.0
2020-02-07,74.4,74.85,74.14,74.57,2282,69.153686139832,69.5719544027745,68.9120200323541,69.3116985947214,2455.12292225024,0.0,1.0
2020-02-10,75.4,75.4,74.94,75.04,2496,70.0831711685932,70.0831711685932,69.655608055363,69.7485565582391,2685.3579377461,0.0,1.0
2020-02-11,77.25,78.11,77.07,77.07,2599,71.8027184718014,72.602075596536,71.6354111666243,71.6354111666243,2796.17198726046,0.0,1.0
2020-02-12,79.37,79.5,78.44,78.44,3524,73.7732267327751,73.894059786514,72.9088056560272,72.9088056560272,3791.34670377293,0.0,1.0
2020-02-13,77.33,78.14,77.33,77.63,4723,71.8770772741022,72.6299601473988,71.8770772741022,72.1559227827306,5081.30830928478,0.0,1.0
2020-02-14,77.33,78.08,76.98,78.08,1304,71.8770772741022,72.5741910456731,71.5517575140358,72.5741910456731,1402.92738414299,0.0,1.0
2020-02-18,76.28,76.55,76.09,76.2,2611,70.901117993903,71.1520789516685,70.7245158384384,70.8267591916021,2809.08236196116,0.0,1.0
2020-02-19,77.27,77.53,77.27,77.39,1883,71.8213081723766,72.0629742798545,71.8213081723766,71.9328463758279,2025.85296345188,0.0,1.0
2020-02-20,75.05,75.05,74.72,75.0,713,69.7578514085267,69.7578514085267,69.4511213490356,69.7113771570887,767.0914301334,0.0,1.0
2020-02-21,74.18,74.77,74.18,74.65,1299,68.9491994335045,69.4975956004736,68.9491994335045,69.3860573970223,1397.54806135103,0.0,1.0
2020-02-24,68.73,69.47,67.47,68.12,12854,63.8835060267561,64.5713249480394,62.712354890517,63.3165201592118,13829.163033569,0.0,1.0
2020-02-25,67.74,70.59,67.74,70.59,20741,62.9633158482825,65.6123481802519,62.9633158482825,65.6123481802519,22314.5068056057,0.0,1.0
2020-02-26,68.55,70.21,68.55,69.23,1866,63.7161987215791,65.2591438693226,63.7161987215791,64.3482485411367,2007.56326595922,0.0,1.0
2020-02-27,65.58,67.0,65.51,66.95,3742,60.9556281861584,62.2754969269992,60.8905642341451,62.2290226755612,4025.88517750236,0.0,1.0
2020-02-28,64.85,64.9,61.27,61.88,12706,60.2771041151627,60.3235783666008,56.9495477121977,57.516533579742,13669.935078927,0.0,1.0
2020-03-02,67.57,67.57,65.0,65.25,5916,62.8053033933931,62.8053033933931,60.4165268694769,60.6488981266672,6364.81472744628,0.0,1.0
2020-03-03,66.59,69.75,66.32,67.21,4602,61.8944080652072,64.8315807560925,61.6434471074416,62.4706887830391,4951.12869771936,0.0,1.0
2020-03-04,68.98,68.98,68.08,68.08,1937,64.1158772839464,64.1158772839464,63.2793407580613,63.2793407580613,2083.94964960504,0.0,1.0
2020-03-05,66.02,68.22,65.61,67.82,3665,61.3646015988133,63.4094686620879,60.9835127370212,63.0376746505834,3943.04360650618,0.0,1.0
2020-03-06,63.59,63.66,62.34,63.62,2430,59.1059529789236,59.1710169309369,57.9440966929721,59.1338375297864,2614.35087689223,0.0,1.0
2020-03-09,54.76,56.46,54.1,54.1,6133,50.8986001749624,52.4787247238564,50.28514005598,50.28514005598,6598.27733661731,0.0,1.0
2020-03-10,60.26,60.26,57.21,59.46,8210,56.0107678331489,56.0107678331489,53.1758384954273,55.2671798101399,8832.84802439721,0.0,1.0
2020-03-11,54.85,56.58,54.04,56.0,8524,50.9822538275509,52.5902629273077,50.2293709542543,52.0511616106262,9170.66949573225,0.0,1.0
2020-03-12,43.83,45.11,41.17,44.81,16132,40.7393288106026,41.9290696474169,38.2668986340979,41.6502241387886,17355.8470559776,0.0,1.0
2020-03-13,50.4,51.11,46.42,51.11,15446,46.8460454495636,47.505979819984,43.1466950350941,47.505979819984,16617.8039689208,0.0,1.0
2020-03-16,38.65,41.65,37.04,40.0,6413,35.9245963616197,38.7130514479033,34.4281254653142,37.1794011504473,6899.51941296703,0.0,1.0
2020-03-17,40.91,42.0,38.52,38.97,8994,38.02523252662,39.0383712079697,35.8037633078808,36.2220315708233,9676.32583817643,0.0,1.0
2020-03-18,35.14,37.35,33.47,34.19,3886,32.662103910668,34.7162658242302,31.1098639126368,31.7790931333448,4180.80967391078,0.0,1.0
2020-03-19,35.87,36.35,34.98,34.99,4565,33.3406279816636,33.786780795469,32.5133863060662,32.5226811563538,4911.32170905887,0.0,1.0
2020-03-20,36.3,39.2,36.3,39.2,4701,33.7403065440309,36.4358131274384,33.7403065440309,36.4358131274384,5057.63928900016,0.0,1.0
2020-03-23,34.79,35.52,33.37,35.52,3046,32.3367841506015,33.0153082215972,31.0169154097607,33.0153082215972,3277.08344486163,0.0,1.0
2020-03-24,39.32,39.82,38.36,39.41,5914,36.5473513308897,37.0120938452703,35.655045703279,36.6310049834782,6362.66299832949,0.0,1.0
2020-03-25,42.57,43.42,40.73,41.57,15653,39.5761498674552,40.3663713235825,37.8655528330151,38.6464775661291,16837.1155918823,0.008577,1.0
2020-03-26,46.0,46.19,44.5,44.52,8292,42.764925861004,42.941563598256,41.3704174090147,41.3890108550413,8919.27186404445,0.0,1.0
2020-03-27,40.33,41.44,40.22,40.78,3419,37.4936839124846,38.5256201669566,37.3914199593387,37.9120364480814,3677.63995455475,0.0,1.0
2020-03-30,41.94,42.04,40.62,40.87,12503,38.9904563176197,39.0834235477524,37.7632888798692,37.9957069552007,13448.8249054689,0.0,1.0
2020-03-31,42.26,42.8,42.19,42.37,2523,39.2879514540441,39.7899744967603,39.2228743929513,39.39021540719,2713.8594926416,0.0,1.0
2020-04-01,38.72,40.36,38.72,39.9,6969,35.9969115073495,37.5215740815244,35.9969115073495,37.0939248229143,7496.18977575081,0.0,1.0
2020-04-02,41.39,41.42,40.32,40.32,2947,38.4791365518903,38.5070267209301,37.4843871894713,37.4843871894713,3169.93417551122,0.0,1.0
2020-04-03,39.86,40.24,39.33,40.24,2462,37.0567379308613,37.4100134053652,36.5640116111584,37.4100134053652,2648.24497458725,0.0,1.0
2020-04-06,44.18,44.46,43.35,43.35,8093,41.0729222725904,41.3332305169617,40.3012942624896,40.3012942624896,8705.21794449008,0.0,1.0
2020-04-07,44.78,47.24,44.52,47.16,10156,41.6307256533861,43.9177195146485,41.3890108550413,43.8433457305424,10924.2794321316,0.0,1.0
2020-04-08,45.47,45.66,44.53,44.8,6357,42.2721995413011,42.4488372785531,41.3983075780545,41.6493190994126,6837.89329953336,0.0,1.0
2020-04-09,45.22,47.05,45.2,47.05,6485,42.0397814659696,43.7410817773965,42.0211880199431,43.7410817773965,6975.5762226638,0.0,1.0
2020-04-13,45.47,45.47,45.21,45.21,1285,42.2721995413011,42.2721995413011,42.0304847429563,42.0304847429563,1382.20747048928,0.0,1.0
2020-04-14,47.51,47.51,47.15,47.35,3853,44.1687310360065,44.1687310360065,43.8340490075291,44.0199834677943,4144.47111579393,0.0,1.0
2020-04-15,45.06,45.55,44.75,44.76,3940,41.8910338977574,42.3465733254072,41.6028354843463,41.6121322073596,4238.05247760916,0.0,1.0
2020-04-16,45.68,46.02,45.44,45.44,5256,42.4674307245796,42.7835193070305,42.2443093722613,42.2443093722613,5653.6050310441,0.0,1.0
2020-04-17,47.62,48.17,47.1,48.17,5188,44.2709949891524,44.7823147548818,43.7875653924628,44.7823147548818,5580.46097813104,0.0,1.0
2020-04-20,46.44,47.11,46.44,46.62,3082,43.1739816735875,43.7968621154761,43.1739816735875,43.3413226878262,3315.14663350036,0.0,1.0
2020-04-21,43.86,44.15,43.7,44.15,2034,40.775427136166,41.0450321035506,40.6266795679538,41.0450321035506,2187.8677003698,0.0,1.0
2020-04-22,46.18,46.48,46.15,46.15,1324,42.9322668752427,43.2111685656406,42.9043767062029,42.9043767062029,1424.15773613059,0.0,1.0
2020-04-23,45.94,47.34,45.94,46.9,6048,42.7091455229244,44.0106867447811,42.7091455229244,43.6016309321976,6505.51811791376,0.0,1.0
2020-04-24,45.67,45.67,45.28,45.28,29977,42.4581340015664,42.4581340015664,42.0955618040492,42.0955618040492,32244.6952084491,0.0,1.0
2020-04-27,47.68,47.7,46.96,46.96,1261,44.326775327232,44.3453687732585,43.6574112702771,43.6574112702771,1356.39192240232,0.0,1.0
2020-04-28,47.8,48.99,47.8,48.99,2924,44.4383360033911,45.5446460419693,44.4383360033911,45.5446460419693,3145.19427526121,0.0,1.0
2020-04-29,50.61,50.63,49.35,49.35,2455,47.0507151701177,47.0693086161442,45.8793280704467,45.8793280704467,2640.71543972855,0.0,1.0
2020-04-30,48.37,49.82,48.33,49.78,1664,44.968249215147,46.31627405207,44.931062323094,46.2790871600169,1789.87800069585,0.0,1.0
2020-05-01,45.11,46.16,44.85,46.16,7811,41.9375175128237,42.9136734292162,41.6958027144789,42.9136734292162,8401.88525446831,0.0,1.0
2020-05-04,46.0,46.03,45.19,45.52,3581,42.764925861004,42.7928160300438,42.0118912969298,42.3186831563674,3851.89490414173,0.0,1.0
2020-05-05,46.47,47.3,46.47,47.3,2240,43.2018718426273,43.973499852728,43.2018718426273,43.973499852728,2409.45115478287,0.0,1.0
2020-05-06,46.25,46.6,46.14,46.14,1394,42.9973439363356,43.3227292417997,42.8950799831897,42.8950799831897,1499.45308471755,0.0,1.0
2020-05-07,46.87,46.87,46.85,46.85,667,43.5737407631578,43.5737407631578,43.5551473171313,43.5551473171313,717.457107250078,0.0,1.0
2020-05-08,48.87,49.03,48.14,48.14,1693,45.4330853658101,45.5818329340223,44.754424585842,44.754424585842,1821.07178796759,0.0,1.0
2020-05-11,48.24,48.49,48.24,48.28,1286,44.8473918159746,45.0798098913062,44.8473918159746,44.8845787080277,1383.28311832624,0.0,1.0
2020-05-12,47.91,49.46,47.91,49.46,1847,44.540599956537,45.9815920235926,44.540599956537,45.9815920235926,1986.72155485891,0.0,1.0
2020-05-13,47.62,48.84,47.17,48.84,1248,44.2709949891524,45.4051951967703,43.8526424535556,45.4051951967703,1342.40850052189,0.0,1.0
2020-05-14,48.06,48.06,45.71,45.77,1562,44.6800508017359,44.6800508017359,42.4953208936194,42.551101231699,1680.16192132627,0.0,1.0
2020-05-15,46.52,46.53,46.4,46.4,6433,43.2483554576936,43.2576521807069,43.1367947815345,43.1367947815345,6919.64253514206,0.0,1.0
2020-05-18,50.39,50.43,49.28,49.28,3573,46.8461872638259,46.883374155879,45.8142510093539,45.8142510093539,3843.28972144607,0.0,1.0
2020-05-19,49.57,50.51,49.57,49.93,3523,46.0838559767384,46.9577479399851,46.0838559767384,46.4185380052159,3789.50732959824,0.0,1.0
2020-05-20,50.77,51.16,50.52,51.06,3403,47.1994627383299,47.5620349358471,46.9670446629983,47.4690677057145,3660.42958916344,0.0,1.0
2020-05-21,49.71,49.76,49.63,49.76,487,46.2140100989241,46.2604937139904,46.139636314818,46.2604937139904,523.840496597883,0.0,1.0
2020-05-22,47.62,48.22,47.46,48.22,3593,44.2709949891524,44.8287983699481,44.1222474209402,44.8287983699481,3864.8026781852,0.0,1.0
2020-05-26,49.73,50.91,49.73,50.81,2497,46.2326035449506,47.3296168605155,46.2326035449506,47.2366496303829,2685.89264888073,0.0,1.0
2020-05-27,50.07,50.07,49.08,49.7,3350,46.5486921274015,46.5486921274015,45.6283165490886,46.2047133759109,3603.42025380474,0.0,1.0
2020-05-28,49.44,49.44,49.44,49.44,295,45.962998577566,45.962998577566,45.962998577566,45.962998577566,317.316111902209,0.0,1.0
2020-05-29,51.1,51.29,49.85,50.25,15457,47.5062545977675,47.6828923350195,46.3441642211098,46.7160331416402,16626.2886158388,0.0,1.0
2020-06-01,53.04,53.34,51.97,51.97,4216,49.3098188623403,49.5887205527381,48.3150694999213,48.3150694999213,4534.93128060919,0.0,1.0
2020-06-02,55.87,55.91,54.6,54.6,4114,51.9407914750933,51.9779783671464,50.7601076524091,50.7601076524091,4425.21520123962,0.0,1.0
2020-06-03,58.5,58.69,57.44,57.44,55406,54.3858296275812,54.5624673648332,53.4003769881754,53.4003769881754,59597.3440544195,0.0,1.0
2020-06-04,56.83,57.17,56.55,57.1,4101,52.8332768843665,53.1493654668174,52.5729686399951,53.0842884057245,4411.23177935918,0.0,1.0
2020-06-05,59.84,60.3,59.6,59.6,4044,55.6315905113583,56.0592397699683,55.40846915904,55.40846915904,4349.91985265265,0.0,1.0
2020-06-08,60.61,60.61,59.0,59.64,50342,56.3474381833794,56.3474381833794,54.8506657782443,55.445656051093,54150.2634080711,0.0,1.0
2020-06-09,59.64,59.84,58.86,58.86,5204,55.445656051093,55.6315905113583,54.7205116560586,54.7205116560586,5597.67134352235,0.0,1.0
2020-06-10,60.73,60.74,59.51,60.11,4341,56.4589988595386,56.4682955825518,55.3247986519206,55.8826020327163,4669.38726022877,0.0,1.0
2020-06-11,54.16,57.17,53.78,56.59,12435,50.3510518398256,53.1493654668174,49.9977763653216,52.6101555320482,13375.6808525558,0.0,1.0
2020-06-12,56.5,56.92,56.5,56.91,2099,52.5264850249288,52.9169473914858,52.5264850249288,52.9076506684726,2257.78480977199,0.0,1.0
2020-06-15,55.61,55.92,54.96,54.96,1085,51.6990766767485,51.9872750901597,51.0947896808865,51.0947896808865,1167.07790309795,0.0,1.0
2020-06-16,56.2,58.0,56.2,58.0,2784,52.247583334531,53.9209934769181,52.247583334531,53.9209934769181,2994.60357808728,0.0,1.0
2020-06-17,57.32,57.55,57.12,57.12,15777,53.2888163120163,53.5026409413213,53.1028818517511,53.1028818517511,16970.4959236649,0.0,1.0
2020-06-18,57.4,57.6,57.21,57.21,3049,53.3631900961224,53.5491245563876,53.1865523588704,53.1865523588704,3279.65025488079,0.0,1.0
2020-06-19,57.41,57.41,57.41,57.41,415,53.3724868191357,53.3724868191357,53.3724868191357,53.3724868191357,446.393852337005,0.0,1.0
2020-06-22,58.8,58.86,58.14,58.14,1322,54.664731317979,54.7205116560586,54.0511475991038,54.0511475991038,1422.00644045668,0.0,1.0
2020-06-23,60.0,60.59,60.0,60.39,1030,55.7803380795704,56.3288447373529,55.7803380795704,56.1429102770877,1107.91727206534,0.0,1.0
2020-06-24,58.27,59.48,58.19,59.48,2319,54.1720049982762,55.2969084828808,54.0976312141701,55.2969084828808,2494.42733390244,0.0,1.0
2020-06-25,58.78,58.78,58.2,58.2,756,54.6461378719525,54.6461378719525,54.1069279371833,54.1069279371833,813.18976473922,0.0,1.0
2020-06-26,57.3,58.11,57.15,58.11,3019,53.2702228659898,54.023257430064,53.1307720207909,54.023257430064,3247.38081977209,0.0,1.0
2020-06-29,57.8271,57.8271,57.75,57.75,704,53.7602531360188,53.7602531360188,53.6885754015866,53.6885754015866,757.256077217474,0.0,1.0
2020-06-30,57.42,57.62,57.0,57.62,2253,53.3817835421489,53.5677180024141,52.9913211755919,53.5677180024141,2423.43457666331,0.0,1.0
2020-07-01,58.96,58.96,58.13,58.13,4078,54.8134788861912,54.8134788861912,54.0418508760905,54.0418508760905,4386.49187910918,0.0,1.0
2020-07-02,61.46,62.41,61.32,61.42,6213,57.1376596395067,58.0208483257665,57.007505517321,57.1004727474536,6683.00001101159,0.0,1.0
2020-07-06,66.88,66.92,66.0,66.1,7000,62.1764835126945,62.2136704047476,61.3583718875275,61.4513391176601,7529.53485869648,0.0,1.0
2020-07-07,64.57,65.75,64.56,65.29,3161,60.0289404966311,61.1259538121959,60.0196437736178,60.6983045535859,3400.12281261993,0.0,1.0
2020-07-08,67.98,67.98,66.27,66.27,4700,63.1991230441533,63.1991230441533,61.6093834088856,61.6093834088856,5055.5448336962,0.0,1.0
2020-07-09,67.92,68.16,67.67,68.16,1773,63.1433427060737,63.366464058392,62.9109246307422,63.366464058392,1907.12361492412,0.0,1.0
2020-07-10,67.02,67.03,66.47,67.03,3906,62.3066376348802,62.3159343578935,61.7953178691508,62.3159343578935,4201.48045115263,0.0,1.0
2020-07-13,66.06,68.55,66.06,67.83,2355,61.4141522256071,63.7290362559092,61.4141522256071,63.0596721989544,2533.15065603288,0.0,1.0
2020-07-14,66.51,66.51,64.45,64.45,3162,61.8325047612038,61.8325047612038,59.9173798204719,59.9173798204719,3401.1984604569,0.0,1.0
2020-07-15,66.7,67.3,66.7,67.25,6555,62.0091424984558,62.5669458792515,62.0091424984558,62.5204622641852,7050.87157125077,0.0,1.0
2020-07-16,64.69,64.78,64.61,64.75,2256,60.1405011727902,60.2241716799096,60.0661273886841,60.1962815108698,2426.66152017418,0.0,1.0
2020-07-17,65.62,65.9,65.48,65.9,1444,61.0050964130236,61.2654046573949,60.8749422908379,61.2654046573949,1553.23547656539,0.0,1.0
2020-07-20,67.28,67.35,66.23,66.23,3092,62.548352433225,62.6134294943178,61.5721965168325,61.5721965168325,3325.90311186993,0.0,1.0
2020-07-21,68.57,69.51,68.57,69.51,2100,63.7476297019358,64.6215216651824,63.7476297019358,64.6215216651824,2258.86045760894,0.0,1.0
2020-07-22,68.0286,68.0286,67.43,67.965,2011,63.2443051179978,63.2443051179978,62.6878032784239,63.1851779596334,2163.1278001198,0.0,1.0
2020-07-23,66.7094,67.955,66.7094,67.955,904,62.0178814180883,63.1758812366202,62.0178814180883,63.1758812366202,972.385644608801,0.0,1.0
2020-07-24,66.585,66.585,65.45,65.45,2567,61.9022301838033,61.9022301838033,60.8470521217981,60.8470521217981,2761.18799746769,0.0,1.0
2020-07-27,68.95,68.95,67.4601,67.4601,3322,64.1009051764397,64.1009051764397,62.7157864146938,62.7157864146938,3573.30211436996,0.0,1.0
2020-07-28,67.5405,68.35,67.5405,68.35,390,62.7905320677205,63.543101795644,62.7905320677205,63.543101795644,419.502656413089,0.0,1.0
2020-07-29,69.7522,69.7522,69.01,69.01,1398,64.8466882965636,64.8466882965636,64.1566855145193,64.1566855145193,1503.75567606538,0.0,1.0
2020-07-30,68.0889,68.155,67.17,67.17,1316,63.3003643577677,63.3618156968854,62.4460884800791,62.4460884800791,1415.55255343494,0.0,1.0
2020-07-31,67.01,67.68,65.969,67.68,4054,62.2973409118669,62.9202213537555,61.3295520461864,62.9202213537555,4360.67633102222,0.0,1.0
2020-08-03,68.0461,68.1137,67.7307,68.07,1179,63.260574383271,63.3234202308406,62.9673557394327,63.2827935512727,1268.18879977188,0.0,1.0
2020-08-04,69.6259,69.6259,68.51,68.51,2281,64.7292706849061,64.7292706849061,63.6918493638562,63.6918493638562,2453.55271609809,0.0,1.0
2020-08-05,71.3774,71.62,71.3,71.62,1304,66.3575917206789,66.5831302209806,66.2856350845562,66.5831302209806,1402.64477939146,0.0,1.0
2020-08-06,71.7217,71.7217,70.68,70.68,1708,66.6776778940255,66.6776778940255,65.709238257734,65.709238257734,1837.20650552194,0.0,1.0
2020-08-07,68.9323,69.39,68.23,69.35,9816,64.0844499767062,64.5099609890232,63.4315411194849,64.4727740969702,10558.5591675664,0.0,1.0
2020-08-10,69.0962,69.0962,68.9,68.94,5674,64.2368232668936,64.2368232668936,64.0544215613734,64.0916084534264,6103.22582689197,0.0,1.0
2020-08-11,68.8288,69.9,68.8288,69.9,266,63.988228893519,64.9840938626996,63.988228893519,64.9840938626996,286.122324630466,0.0,1.0
2020-08-12,70.7419,70.7419,70.7419,70.7419,209,65.7667849731861,65.7667849731861,65.7667849731861,65.7667849731861,224.810397923937,0.0,1.0
2020-08-13,70.157,70.699,70.157,70.54,10385,65.2230196441404,65.7269020314592,65.2230196441404,65.5790841355483,11170.6027867947,0.0,1.0
2020-08-14,69.9454,69.9454,69.69,69.69,1246,65.0263009851798,65.0263009851798,64.7888626794211,64.7888626794211,1340.25720484797,0.0,1.0
2020-08-17,71.6838,71.6838,70.89,70.89,2033,66.6424433138052,66.6424433138052,65.9044694410125,65.9044694410125,2186.79205253285,0.0,1.0
2020-08-18,71.4471,71.4471,71.4471,71.4471,188,66.4223898800813,66.4223898800813,66.4223898800813,66.4223898800813,202.221793347848,0.0,1.0
2020-08-19,69.8832,70.95,69.8832,70.95,2267,64.9684753680373,65.9602497790921,64.9684753680373,65.9602497790921,2438.4936463807,0.0,1.0
2020-08-20,69.2864,69.2864,67.346,67.53,4153,64.4136469386058,64.4136469386058,62.6097108051125,62.7807705085565,4467.16546688093,0.0,1.0
2020-08-21,69.942,69.942,69.555,69.555,455,65.0231400993553,65.0231400993553,64.663356918742,64.663356918742,489.419765815271,0.0,1.0
2020-08-24,71.4983,72.0,71.185,72.0,1318,66.4699891019092,66.9364056954845,66.1787227699037,66.9364056954845,1417.70384910885,0.0,1.0
2020-08-25,73.0228,73.0228,72.25,72.25,691,67.8872745252809,67.8872745252809,67.1688237708161,67.1688237708161,743.272655337038,0.0,1.0
2020-08-26,73.4038,73.529,72.8797,73.18,5357,68.2414796720862,68.3578746442122,67.7542384189612,68.0334190110494,5762.24546257672,0.0,1.0
2020-08-27,72.2768,72.4901,71.795,72.4901,4146,67.1937389884916,67.3920380903645,66.7458228737127,67.3920380903645,4459.63593202223,0.0,1.0
2020-08-28,73.9539,73.96,73.501,73.501,1109,68.7528924050458,68.7585634060838,68.3318438197751,68.3318438197751,1192.89345118491,0.0,1.0
2020-08-31,71.0082,71.0082,70.395,70.395,1558,66.0143567070292,66.0143567070292,65.444281651856,65.444281651856,1675.85932997844,0.0,1.0
2020-09-01,73.1626,73.1626,72.91,72.93,8020,68.0172427130063,68.0172427130063,67.7824074896914,67.8010009357179,8626.69565239225,0.0,1.0
2020-09-02,72.906,72.906,71.751,71.9604,1186,67.7786888004861,67.7786888004861,66.7049172924543,66.899590672352,1275.71833463057,0.0,1.0
2020-09-03,70.2372,71.85,69.787,71.79,8566,65.2975793627068,66.7969548502856,64.8790408926497,66.741174512206,9213.99937137056,0.0,1.0
2020-09-04,70.3048,71.29,67.91,70.73,173890,65.3604252102764,66.276338361543,63.1340459830605,65.7557218728003,187044.40236839,0.0,1.0
2020-09-08,67.65,68.99,67.375,68.02,69321,62.8923311847157,64.1380920684928,62.636671301851,63.2363099362064,74564.9837056712,0.0,1.0
2020-09-09,69.65,70.0084,68.7949,69.21,33749,64.751675787368,65.0848703401633,63.956713002504,64.3426199747845,36302.0388494496,0.0,1.0
2020-09-10,67.66,70.01,67.65,69.96,29056,62.9016279077289,65.0863578158455,62.8923311847157,65.0398742007791,31254.0235506121,0.0,1.0
2020-09-11,68.7502,69.54,68.2205,69.39,14503,63.9151566506347,64.6494118342221,63.4227092326223,64.5099609890232,15600.1205793821,0.0,1.0
2020-09-14,71.0706,71.1,70.5,70.69,18718,66.072368258632,66.099700624291,65.5418972434953,65.7185349807473,20133.9762121544,0.0,1.0
2020-09-15,72.4283,72.86,72.375,72.64,19819,67.3345843421425,67.735923874625,67.2850328084818,67.5313959683333,21318.2644806436,0.0,1.0
2020-09-16,72.14,73.3432,72.14,73.03,16482,67.0665598176702,68.1851415306258,67.0665598176702,67.8939681658505,17728.8276487193,0.0,1.0
2020-09-17,71.8343,71.85,70.361,70.71,7925,66.7823589951548,66.7969548502856,65.4126727936109,65.7371284267738,8524.50910788136,0.0,1.0
2020-09-18,70.8244,71.93,70.5195,71.93,9317,65.8434829380455,66.8713286343917,65.5600258533711,66.8713286343917,10021.810896925,0.0,1.0
2020-09-21,69.39,69.39,67.22,68.27,30954,64.5099609890232,64.5099609890232,62.4925720951454,63.4687280115379,33295.6031451558,0.0,1.0
2020-09-22,68.16,68.749,67.39,68.74,8600,63.366464058392,63.9140410438731,62.6506163863709,63.9056739931612,9250.5713978271,0.0,1.0
2020-09-23,66.01,68.04,66.01,67.9,20570,61.3676686105408,63.2549033822329,61.3676686105408,63.1247492600472,22126.0760061981,0.0,1.0
2020-09-24,65.6765,66.375,64.3,64.39,10555,61.0576228980485,61.7069990005248,59.777928975273,59.8615994823924,11353.4629190773,0.0,1.0
2020-09-25,65.47,65.6899,64.0399,64.49,20812,60.8656455678246,61.0700805068862,59.5361212096981,59.954566712525,22386.3827827416,0.0,1.0
2020-09-28,66.94,67.61,66.4494,67.43,22267,62.2322638507741,62.8551442926626,61.7761666197435,62.6878032784239,23951.4503855135,0.0,1.0
2020-09-29,66.95,67.389,66.694,66.7701,5605,62.2415605737874,62.6496867140695,62.0035644646479,62.0743125267788,6029.00612614196,0.0,1.0
2020-09-30,69.01,69.4508,67.94,67.94,20763,64.1566855145193,64.5664850649438,63.1619361521003,63.1619361521003,22333.6760387307,0.0,1.0
2020-10-01,70.31,70.41,69.5,69.99,8974,65.3652595062433,65.4582267363759,64.6122249421691,65.0677643698189,9652.86368884888,0.0,1.0
2020-10-02,68.71,69.8099,68.38,68.38,8769,63.8777838241214,64.9003303883501,63.5709919646838,63.5709919646838,9432.35588227277,0.0,1.0
2020-10-05,70.5997,70.5997,69.41,69.41,7126,65.6345855719375,65.6345855719375,64.5285544350497,64.5285544350497,7665.06648615301,0.0,1.0
2020-10-06,70.89,71.7099,70.5,71.01,11511,65.9044694410125,66.6667077608698,65.5418972434953,66.0160301171716,12381.7822512079,0.0,1.0
2020-10-07,72.5413,72.635,72.07,72.07,4943,67.4396373121924,67.5267476068267,67.0014827565774,67.0014827565774,5316.92725807667,0.0,1.0
2020-10-08,73.5292,73.65,73.0,73.11,2996,68.3580605786725,68.4703649926727,67.8660779968107,67.9683419499566,3222.64091952209,0.0,1.0
2020-10-09,74.61,75.01,73.83,73.83,4647,69.3628504019458,69.7347193224763,68.6377060069114,68.6377060069114,4998.53549833751,0.0,1.0
2020-10-12,75.99,76.2792,75.1951,75.6,27832,70.645798177776,70.9146594073195,69.9068016654518,70.2832259802588,29937.4305981772,0.0,1.0
2020-10-13,75.47,75.5,74.857,75.5,4081,70.1623685810864,70.1902587501261,69.5924794603734,70.1902587501261,4389.71882262004,0.0,1.0
2020-10-14,74.4138,75.4,74.4138,75.19,6968,69.1804486964256,70.0972915199935,69.1804486964256,69.902060336715,7495.11412791387,0.0,1.0
2020-10-15,73.0,73.235,72.0,72.13,8190,67.8660779968107,68.0845509876224,66.9364056954845,67.0572630946569,8809.55578467488,0.0,1.0
2020-10-16,73.77,74.065,73.53,73.53,6172,68.5819256688319,68.8561789977231,68.3588043165136,68.3588043165136,6638.89844969637,0.0,1.0
2020-10-19,73.1554,74.5,73.05,74.28,5387,68.0105490724368,69.2605864488,67.912561611877,69.0560585425082,5794.51489768542,0.0,1.0
2020-10-20,74.9738,75.5,74.07,74.07,5191,69.7010651851683,70.1902587501261,68.8608273592297,68.8608273592297,5583.68792164191,0.0,1.0
2020-10-21,75.3131,76.1006,75.3131,75.7125,5757,70.0165029970083,70.7486199343026,70.0165029970083,70.387814114158,6192.50459735937,0.0,1.0
2020-10-22,75.2456,75.6599,75.095,75.4,7856,69.9537501166688,70.3389133511082,69.813741468089,70.0972915199935,8450.28940713135,0.0,1.0
2020-10-23,76.03,76.15,74.942,75.22,4706,70.682985069829,70.7945457459882,69.6715016059861,69.9299505057548,5061.99872071794,0.0,1.0
2020-10-26,74.0974,74.9,73.56,74.53,7484,68.886300380286,69.6324553693304,68.3866944855534,69.2884766178398,8050.14841178349,0.0,1.0
2020-10-27,74.9268,75.18,74.3301,74.56,2226,69.657370587006,69.8927636137018,69.1026351248046,69.3163667868795,2394.39208506548,0.0,1.0
2020-10-28,71.119,72.61,71.032,72.61,8440,66.1173643980162,67.5035057992935,66.0364829078008,67.5035057992935,9078.46774391403,0.0,1.0
2020-10-29,72.39,72.75,71.111,71.51,6940,67.2989778930017,67.6336599214792,66.1099270196056,66.4808662678347,7464.99598847908,0.0,1.0
2020-10-30,70.6008,71.372,69.95,71.165,12432,65.635608211469,66.3525714902517,65.0305774777659,66.1601293238772,13372.4539090449,0.0,1.0
2020-11-02,72.61,72.61,71.8,72.2,6771,67.5035057992935,67.5035057992935,66.7504712352193,67.1223401557498,7283.2115040334,0.0,1.0
2020-11-03,73.17,73.5217,72.5,72.5,12256,68.0241222880362,68.3510880364126,67.4012418461476,67.4012418461476,13183.1398897406,0.0,1.0
2020-11-04,77.86,78.3067,75.1,75.1,6754,72.3842853812559,72.7995699982583,69.8183898295957,69.8183898295957,7264.92549080514,0.0,1.0
2020-11-05,80.7457,81.21,79.42,80.43,9022,75.0670407411929,75.4986875906986,73.8345741713247,74.7735431956642,9704.49478502279,0.0,1.0
2020-11-06,81.4874,81.6314,79.9813,80.64,7288,75.7565786870865,75.8904514984774,74.3563992340591,74.9687743789427,7839.32143573998,0.0,1.0
2020-11-09,82.4208,86.74,82.4067,86.74,26237,76.6243348131443,80.6397754170323,76.6112264336956,80.6397754170323,28221.7722982314,0.0,1.0
2020-11-10,80.53,81.855,80.3766,81.63,13242,74.8665104257968,76.098326225054,74.7238986947734,75.8891499572556,14243.7286569798,0.0,1.0
2020-11-11,81.412,81.5,80.5633,80.6,4809,75.6864813955665,75.7682925580832,74.897468513431,74.9315874868896,5172.79044792448,0.0,1.0
2020-11-12,80.2412,82.55,80.05,82.01,5970,74.5980210651738,76.7444484744757,74.4202677211602,76.2424254317595,6421.61758663114,0.0,1.0
2020-11-13,82.7,82.7,81.7253,82.47,4993,76.8838993196746,76.8838993196746,75.977747727572,76.6700746903696,5370.7096499245,0.0,1.0
2020-11-16,84.5071,84.91,84.19,84.19,7388,78.5639101354011,78.9384751056054,78.2691110486506,78.2691110486506,7946.88621943565,0.0,1.0
2020-11-17,84.4323,84.7217,83.8,83.8,2271,78.4943706472619,78.7634178112657,77.9065388511334,77.9065388511334,2442.79623772853,0.0,1.0
2020-11-18,83.84,85.09,83.84,84.44,8939,77.9437257431864,79.1058161198442,77.9437257431864,78.5015291239821,9615.2160145554,0.0,1.0
2020-11-19,84.1014,84.17,82.92,82.92,9171,78.1867420827531,78.2505176026241,77.0884272259664,77.0884272259664,9864.76631272934,0.0,1.0
2020-11-20,85.1636,85.3424,84.66,84.66,2860,79.1742400012218,79.3404654086989,78.7060570302739,78.7060570302739,3076.35281369599,0.0,1.0
2020-11-23,85.47,86.7,85.2,86.7,18064,79.4590915943481,80.6025885249793,79.20808007299,80.6025885249793,19430.5025267847,0.0,1.0
2020-11-24,87.8742,87.8742,86.48,87.06,13422,81.6942097411965,81.6942097411965,80.3980606186875,80.9372705534567,14437.345267632,0.0,1.0
2020-11-25,86.8857,86.8857,86.0,86.33,6140,80.7752286713356,80.7752286713356,79.951817914051,80.2586097734886,6604.47771891376,0.0,1.0
2020-11-27,88.2967,88.7208,88.2617,88.3695,3972,82.0869962885068,82.4812703114992,82.0544577579604,82.1546764320433,4272.47320839177,0.0,1.0
2020-11-30,84.16,86.08,83.93,86.08,28114,78.2412208796108,80.0261916981571,78.0273962503058,80.0261916981571,30240.763288199,0.0,1.0
2020-12-01,87.26,87.8281,86.155,86.64,14000,81.123205013722,81.6513518481054,80.0959171207565,80.5468081868997,15059.0697173929,0.0,1.0
2020-12-02,87.3818,87.7484,87.0,87.0,5210,81.2364391000235,81.5772569656897,80.8814902153771,80.8814902153771,5604.12523054409,0.0,1.0
2020-12-03,89.31,90.195,89.31,89.74,6298,83.0290332314406,83.8517932181143,83.0290332314406,83.4287923210109,6774.43007715291,0.0,1.0
2020-12-04,91.49,91.49,90.61,90.86,11047,85.0557188483317,85.0557188483317,84.2376072231646,84.4700252984962,11882.68165486,0.0,1.0
2020-12-07,91.07,91.85,90.6904,91.09,15544,84.6652564817747,85.3904008768091,84.3123528761913,84.6838499278012,16719.869977654,0.0,1.0
2020-12-08,91.219,91.42,90.88,91.21,7840,84.8037776546723,84.9906417872388,84.4886187445227,84.7954106039603,8433.07904174005,0.0,1.0
2020-12-09,89.865,92.01,88.96,92.01,15414,83.5450013586766,85.5391484450213,82.7036479259764,85.5391484450213,16580.0357588496,0.0,1.0
2020-12-10,92.18,92.36,89.67,89.67,22766,85.6971927362467,85.8645337504854,83.363715259918,83.363715259918,24488.1986561549,0.0,1.0
2020-12-11,90.66,91.4699,90.465,91.1,18085,84.2840908382309,85.037032435075,84.1028047394723,84.6931466508145,19453.0911313608,0.0,1.0
2020-12-14,89.79,91.16,89.79,91.16,18781,83.4752759360772,84.748926988894,83.4752759360772,84.748926988894,20201.7420258826,0.0,1.0
2020-12-15,91.6,91.6,90.2232,90.53,9728,85.1579828014775,85.1579828014775,83.8780099770117,84.1632334390585,10463.9021579142,0.0,1.0
2020-12-16,92.39,92.762,92.225,92.27,9030,85.8924239195252,86.2382620156186,85.7390279898064,85.7808632433661,9713.09996771845,0.0,1.0
2020-12-17,93.7621,93.95,93.2191,93.91,15197,87.1680272841749,87.3427127095941,86.6632152245547,87.305525817541,16346.62017823,0.0,1.0
2020-12-18,93.3459,93.61,93.215,93.61,2966,86.7810976723629,87.0266241271432,86.6594035681193,87.0266241271432,3190.37148441339,0.0,1.0
2020-12-21,90.8536,91.42,88.83,89.53,37217,84.4640753957677,84.9906417872388,82.582790526804,83.2335611377324,40032.3855480152,0.0,1.0
2020-12-22,89.22,90.33,89.1601,90.33,17828,82.9453627243213,83.9772989787933,82.8896753534718,83.9772989787933,19176.649637263,0.0,1.0
2020-12-23,91.17,91.435,90.81,90.94,6991,84.7582237119073,85.0045868717587,84.4235416834299,84.5443990826023,7519.85402816386,0.0,1.0
2020-12-24,90.4498,90.9,89.8,90.9,9382,84.0886737204922,84.5072121905492,83.4845726590904,84.5072121905492,10091.7280063272,0.0,1.0
2020-12-28,90.9418,91.53,90.5,90.5,12110,84.5460724927447,85.0929057403847,84.1353432700188,84.1353432700188,13026.0953055449,0.0,1.0
2020-12-29,93.4372,93.6275,92.56,92.56,9115,86.865976753474,87.0428933924164,86.0504682107507,86.0504682107507,9804.53003385977,0.0,1.0
2020-12-30,96.1279,96.8735,95.68,95.68,5053,89.3674460146523,90.0606096825211,88.9510457908883,88.9510457908883,5435.2485201419,0.0,1.0
2020-12-31,95.7789,97.0,95.0,97.0,6434,89.0429903814895,90.1782132286389,88.3188686259865,90.1782132286389,6920.71818297901,0.0,1.0
2021-01-04,97.11,99.959,97.0,99.25,30404,90.2804771817848,92.929113568263,90.1782132286389,92.2699759066228,32703.9968348296,0.0,1.0
2021-01-05,101.69,101.97,99.0,99.0,64492,94.5383763218586,94.79868456623,92.0375578312912,92.0375578312912,69370.6803010076,0.0,1.0
2021-01-06,99.735,102.34,99.6401,100.2341,14896,92.720866972766,95.1426633177207,92.6326410713701,93.1848664183579,16022.8501793061,0.0,1.0
2021-01-07,101.92,101.9238,100.4,101.43,11223,94.7522009511637,94.7557337059087,93.3390990531479,94.2966615235138,12071.9956741644,0.0,1.0
2021-01-08,107.27,107.6599,104.79,105.35,43041,99.7259477632587,100.088426993546,97.4203604559698,97.9409769447124,46296.9585504507,0.0,1.0
2021-01-11,104.75,105.34,104.468,104.73,21026,97.3831735639167,97.9316802216992,97.1210059749428,97.3645801178902,22616.5714198503,0.0,1.0
2021-01-12,106.6197,106.7203,105.62,105.62,9821,99.1213818657063,99.2149068992197,98.1919884660705,98.1919884660705,10563.9374067512,0.0,1.0
2021-01-13,107.1294,107.645,106.0,107.14,8390,99.5952358376922,100.074574876256,98.5452639405745,99.6050903640863,9024.68535206621,0.0,1.0
2021-01-14,108.7734,110.4,108.755,109.06,21659,101.123617101072,102.63582206641,101.106511130728,101.390061182633,23297.456500644,0.0,1.0
2021-01-15,105.8843,107.0259,105.62,106.95,14181,98.437700855311,99.499014754505,98.1919884660705,99.4284526268343,15253.7619758821,0.0,1.0
2021-01-19,109.6,110.19,109.03,110.19,81878,101.892084225349,102.440590883131,101.362171013593,102.440590883131,88071.8935943354,0.0,1.0
2021-01-20,113.6,113.6,112.3151,112.99,16892,105.610773430653,105.610773430653,104.416237490679,105.043673326844,18169.8432618716,0.0,1.0
2021-01-21,113.9841,114.7688,112.72,114.16,17215,105.967860561593,106.697374416443,104.792661805486,106.131389919396,18517.2775132085,0.0,1.0
2021-01-22,111.8246,111.875,110.184,110.53,8229,103.960233226879,104.007088710866,102.435012849323,102.756679465582,8851.50605031617,0.0,1.0
2021-01-25,113.275,114.42,111.45,114.42,17543,105.308629932722,106.373104717741,103.611977982802,106.373104717741,18870.0900037304,0.0,1.0
2021-01-26,111.3694,111.74,110.645,111.74,10728,103.537046395315,103.881582950187,102.863591780235,103.881582950187,11539.5499948708,0.0,1.0
2021-01-27,105.58,107.79,105.35,106.86,49601,98.1548015740175,100.209377359948,97.9409769447124,99.344782119715,53353.2083608862,0.0,1.0
2021-01-28,106.9683,107.7199,104.65,104.74,12820,99.4454656299486,100.144207331625,97.2902063337841,97.3738768409035,13789.8052697841,0.0,1.0
2021-01-29,101.6371,104.5486,100.1001,103.37,127574,94.4891966571185,97.1959375624296,93.0602903299802,96.1002257880866,137224.697151906,0.0,1.0
2021-02-01,107.19,107.387,104.9426,105.68,25909,99.6515739791526,99.8347194225139,97.5622284491522,98.2477688041501,27868.9598077096,0.0,1.0
2021-02-02,110.0903,110.52,109.22,110.18,34714,102.347902554689,102.747382742569,101.538808750845,102.431294160118,37340.0390121127,0.0,1.0
2021-02-03,111.2726,111.745,110.4213,111.44,8688,103.447054116547,103.886231311693,102.655624086428,103.602681259789,9345.22840747927,0.0,1.0
2021-02-04,110.8885,110.92,108.948,110.92,4701,103.089966985607,103.119251663099,101.285937884884,103.119251663099,5056.62048153318,0.0,1.0
2021-02-05,112.855,113.25,111.4,112.22,77804,104.918167566165,105.285388125189,103.565494367736,104.327825654823,83689.7043065747,0.0,1.0
2021-02-08,113.3512,113.615,112.42,112.46,32085,105.379470962083,105.624718515173,104.513760115088,104.550947007142,34512.1608487539,0.0,1.0
2021-02-09,115.65,116.0,113.47,113.47,35930,107.516601648372,107.841986953836,105.489916031481,105.489916031481,38648.0267818521,0.0,1.0
2021-02-10,116.508,118.0,115.51,117.6,25312,108.31426048291,109.701331556489,107.386447526186,109.329462635958,27226.7980490464,0.0,1.0
2021-02-11,119.0225,120.02,118.4282,118.72,49407,110.651921484595,111.579269605167,110.099417235916,110.370695613443,53144.5326805165,0.0,1.0
2021-02-12,119.1893,119.77,118.05,118.12,6308,110.806990824456,111.346851529836,109.747815171555,109.812892232648,6785.18655552247,0.0,1.0
2021-02-16,119.7529,121.055,119.52,120.82,17021,111.330954133483,112.54148043704,111.114433454504,112.323007446228,18308.601832839,0.0,1.0
2021-02-17,119.79,120.18,118.2215,119.54,8040,111.365444975862,111.72801717338,109.907253971232,111.133026900531,8648.20860913141,0.0,1.0
2021-02-18,116.3372,116.61,114.1871,116.07,22366,108.155472453843,108.409087057645,106.156584038762,107.907064014929,24057.9395213723,0.0,1.0
2021-02-19,118.1512,119.3195,117.192,117.88,135784,109.841898008449,110.928034158088,108.950156337017,109.589770880329,146055.76589332,0.0,1.0
2021-02-22,110.88,113.1496,110.88,111.9,93799,103.082064771046,105.192049026136,103.082064771046,104.030330518399,100894.691458696,0.0,1.0
2021-02-23,112.1,112.53,107.151,109.74,24302,104.216264978664,104.616024068234,99.6153167594009,102.022238347534,26140.3937337203,0.0,1.0
2021-02-24,110.6536,110.6536,107.155,108.67,14185,102.871586962026,102.871586962026,99.6190354486062,101.027488985115,15258.0645672299,0.0,1.0
2021-02-25,105.54,111.11,105.5,110.88,12897,98.1176146819644,103.295889400351,98.0804277899114,103.082064771046,13872.6301532298,0.0,1.0
2021-02-26,102.84,104.4,101.27,104.4,23554,95.6074994683838,97.0577882584526,94.1479139553016,97.0577882584526,25335.8091516767,0.0,1.0
2021-03-01,108.67,109.01,106.66,106.66,44671,101.027488985115,101.343577567566,99.1588476594497,99.1588476594497,48050.2645246902,0.0,1.0
2021-03-02,106.3514,107.38,105.685,107.25,10980,98.8719507872605,99.8282117164046,98.2524171656567,99.7073543172322,11810.6132497839,0.0,1.0
2021-03-03,105.885,107.685,105.35,107.54,20026,98.438351625922,100.111761768309,97.9409769447124,99.9769592846168,21540.9235828936,0.0,1.0
2021-03-04,100.805,105.7976,99.88,105.15,23184,93.715616335185,98.357098266786,92.8556694564583,97.7550424844472,24937.8194520027,0.0,1.0
2021-03-05,102.93,103.9851,99.36,103.5,49064,95.6911699755031,96.6720672206323,92.3722398597687,96.221083187259,52775.5854724405,0.0,1.0
2021-03-08,97.24,99.755,96.08,99.13,34708,90.4013345809572,92.7394604187925,89.3229147114188,92.1584152304636,37333.585125091,0.0,1.0
2021-03-09,101.93,102.8,100.04,100.04,8063,94.7614976741769,95.5703125763307,93.0044170246705,93.0044170246705,8672.94850938139,0.0,1.0
2021-03-10,101.02,102.64,100.0,102.64,12617,93.9154958799701,95.4215650081185,92.9672301326174,95.4215650081185,13571.4487588819,0.0,1.0
2021-03-11,107.2043,107.2043,104.92,105.36,13414,99.6648682930616,99.6648682930616,97.5412178551422,97.9502736677257,14428.7400849364,0.0,1.0
2021-03-12,103.02,103.22,101.966,103.01,12125,95.7748404826225,95.9607749428877,94.7949658770247,95.7655437596092,13042.2300230992,0.0,1.0
2021-03-15,103.62,103.73,102.31,102.31,34445,96.3326438634182,96.434907816564,95.1147731486809,95.1147731486809,37050.6897439714,0.0,1.0
2021-03-16,104.703,105.2091,104.0,104.47,5095,97.3394789657544,97.8099861174556,96.6859193379221,97.1228653195454,5480.42572929408,0.0,1.0
2021-03-17,104.74,105.4399,101.76,101.93,10906,97.3738768409035,98.0245544846017,94.6034533829515,94.7614976741769,11731.0153098491,0.0,1.0
2021-03-18,101.11,103.6,101.11,102.9,7402,93.9991663870895,96.3140504173916,93.9991663870895,95.6632798064633,7961.94528915304,0.0,1.0
2021-03-19,103.35,103.35,100.93,101.3,11633,96.0816323420601,96.0816323420601,93.8318253728508,94.1758041243414,12513.0112873166,0.0,1.0
2021-03-22,103.0043,103.52,101.73,102.17,73714,95.7602446274916,96.2396766332855,94.5755632139117,94.9846190264952,79290.3046534217,0.0,1.0
2021-03-23,99.09,100.62,98.9401,100.11,11931,92.1212283384106,93.5436269594396,91.9818704604418,93.0694940857633,12833.5543427297,0.0,1.0
2021-03-24,94.59,97.81,94.59,97.74,29105,87.9377029824428,90.9312477927131,87.9377029824428,90.8661707316203,31306.730294623,0.0,1.0
2021-03-25,95.4679,95.79,93.9,93.9,16816,88.7538622957771,89.0533097440342,87.2962290945278,87.2962290945278,18088.0940262628,0.0,1.0
2021-03-26,100.31,100.31,96.75,97.0,7110,93.2554285460285,93.2554285460285,89.9457951533073,90.1782132286389,7647.85612076171,0.0,1.0
2021-03-29,98.9307,99.6265,98.03,98.4,34205,91.9731315408093,92.6199975280721,91.1357756990049,91.4797544504955,36792.5342631019,0.0,1.0
2021-03-30,99.25,99.84,98.5091,98.7,9202,92.2699759066228,92.8184825644052,91.5811816985702,91.7586561408934,9898.11139567499,0.0,1.0
2021-03-31,100.91,100.9624,99.35,99.35,7356,93.8132319268242,93.8619467554137,92.3629431367554,92.3629431367554,7912.46548865304,0.0,1.0
2021-04-01,102.69,103.665,102.59,103.65,152475,95.4680486231848,96.3744791169778,95.3750813930522,96.3605340324579,164009.403939964,0.0,1.0
2021-04-05,103.31,103.91,103.0,103.64,7321,96.044445450007,96.6022488308028,95.7562470365959,96.3512373094447,7874.81781435956,0.0,1.0
2021-04-06,104.64,105.1674,103.16,103.16,5743,97.2809096107709,97.7712187824903,95.9049946048081,95.9049946048081,6177.44552764198,0.0,1.0
2021-04-07,101.28,102.24,100.87,101.72,23956,94.1572106783149,95.049696087588,93.7760450347712,94.5662664908984,25768.2195821333,0.0,1.0
2021-04-08,103.1854,104.07,103.1854,103.44,9997,95.9286082812618,96.7509963990149,95.9286082812618,96.1653028491794,10753.2514260555,0.0,1.0
2021-04-09,101.22,101.31,100.76,101.31,6408,94.1014303402353,94.1851008473547,93.6737810816253,94.1851008473547,6892.75133921815,0.0,1.0
2021-04-12,99.9362,100.0701,99.44,99.94,26358,92.9079170397928,93.0324001609404,92.4466136438748,92.9114497945378,28351.9256865031,0.0,1.0
2021-04-13,100.98,101.32,99.99,100.03,5032,93.8783089879171,94.194397570368,92.9579334096041,92.9951203016572,5412.65991556581,0.0,1.0
2021-04-14,102.44,102.97,101.81,102.5,23510,95.2356305478533,95.7283568675561,94.6499369980178,95.2914108859328,25288.4806468506,0.0,1.0
2021-04-15,103.68,103.9,103.03,103.71,3444,96.3884242014977,96.5929521077895,95.7841372056357,96.4163143705375,3704.53115047867,0.0,1.0
2021-04-16,104.15,104.57,103.33,104.18,10648,96.825370183121,97.215832549678,96.0630388960336,96.8532603521608,11453.4981679143,0.0,1.0
2021-04-19,103.4308,104.06,103.15,103.7,15978,96.1567498640073,96.7416996760017,95.8956978817949,96.4070176475243,17186.7011388932,0.0,1.0
2021-04-20,101.81,103.56,101.54,103.55,12480,94.6499369980178,96.2768635253386,94.3989254766597,96.2675668023253,13424.0850052189,0.0,1.0
2021-04-21,103.04,103.08,102.24,102.24,9198,95.793433928649,95.830620820702,95.049696087588,95.049696087588,9893.80880432717,0.0,1.0
2021-04-22,102.34,103.47,102.31,103.09,4996,95.1426633177207,96.1931930182192,95.1147731486809,95.8399175437153,5373.93659343537,0.0,1.0
2021-04-23,105.17,105.53,104.28,104.28,8332,97.7736359304737,98.1083179589511,96.9462275822934,96.9462275822934,8962.29777752272,0.0,1.0
2021-04-26,105.48,105.5008,104.61,105.385,6519,98.0618343438849,98.0811715277524,97.2530194417311,97.9735154752589,7012.14824912033,0.0,1.0
2021-04-27,105.5749,106.0,105.33,105.4,83704,98.1500602452807,98.5452639405745,97.9223834986859,97.9874605597788,90036.0265446185,0.0,1.0
2021-04-28,106.93,107.8199,105.815,106.72,4591,99.4098591808078,100.237174561758,98.3732745648291,99.2146279975293,4938.29921946793,0.0,1.0
2021-04-29,106.42,107.82,105.1001,107.82,2704,98.9357263071314,100.237267528988,97.708651836611,100.237267528988,2908.55175113075,0.0,1.0
2021-04-30,102.76,104.79,102.46,103.75,11264,95.5331256842776,97.4203604559698,95.2542239938798,96.4535012625906,12116.0972354796,0.0,1.0
2021-05-03,102.61,103.676,102.3751,102.65,5873,95.3936748390787,96.3847055122924,95.1752948154972,95.4308617311318,6317.27974644634,0.0,1.0
2021-05-04,100.5349,101.04,99.1,101.04,9984,93.4645118465968,93.9340893259966,92.1305250614239,93.9340893259966,10739.2680041751,0.0,1.0
2021-05-05,101.3803,101.9577,101.3803,101.5,1338,94.2504568101379,94.7872495969237,94.2504568101379,94.3617385846067,1439.21680584798,0.0,1.0
2021-05-06,103.5,103.5,102.1601,102.3335,11636,96.221083187259,96.221083187259,94.9754152707121,95.136620447762,12516.2382308275,0.0,1.0
2021-05-07,105.63,106.025,105.0,105.0,5651,98.2012851890838,98.5685057481076,97.6155916392483,97.6155916392483,6078.48592664197,0.0,1.0
2021-05-10,101.5895,104.61,101.5895,104.61,6079,94.4449442555754,97.2530194417311,94.4449442555754,97.2530194417311,6538.86320085941,0.0,1.0
2021-05-11,100.9358,100.9358,97.61,97.94,12145,93.8372174721984,93.8372174721984,90.7453133324479,91.0521051918855,13063.7429798384,0.0,1.0
2021-05-12,95.4,98.51,95.32,97.98,27961,88.690737546517,91.5820184036414,88.6163637624109,91.0892920839385,30076.1891691446,0.0,1.0
2021-05-13,95.381,97.029,94.535,95.87,16631,88.6730737727918,90.2051737253773,87.8865710058699,89.1276835281403,17889.0991764259,0.0,1.0
2021-05-14,98.68,99.11,97.4,97.51,7395,91.7400626948669,92.1398217844371,90.5500821491694,90.6523461023152,7954.41575429434,0.0,1.0
2021-05-17,98.66,98.66,97.28,97.62,11375,91.7214692488403,91.7214692488403,90.4385214730102,90.7546100554611,12235.4941453818,0.0,1.0
2021-05-18,101.33,102.102,101.33,101.58,3333,94.2036942933812,94.921401310005,94.2036942933812,94.4361123687128,3585.13424057648,0.0,1.0
2021-05-19,100.79,101.29,99.235,99.235,8836,93.7016712506651,94.1665074013282,92.2560308221029,92.2560308221029,9504.42428734886,0.0,1.0
2021-05-20,101.8133,101.8133,101.01,101.01,5246,94.6530049166122,94.6530049166122,93.9061991569568,93.9061991569568,5642.84855267453,0.0,1.0
2021-05-21,99.28,100.4001,99.16,100.4001,3082,92.2978660756626,93.339192020378,92.1863053995034,93.339192020378,3315.14663350036,0.0,1.0
2021-05-24,101.0482,101.375,100.06,100.06,19109,93.9417126388675,94.2455295469409,93.023010470697,93.023010470697,20554.5545164044,0.0,1.0
2021-05-25,103.0387,103.82,102.9,103.32,2936,95.7922253546573,96.5185783236834,95.6632798064633,96.0537421730203,3158.10204930469,0.0,1.0
2021-05-26,104.4853,104.78,103.83,103.83,3163,97.1370893057557,97.4110637329565,96.5278750466966,96.5278750466966,3402.27410829385,0.0,1.0
2021-05-27,104.7246,105.0,104.19,104.57,3250,97.359559887463,97.6155916392483,96.8625570751741,97.215832549678,3495.85547010908,0.0,1.0
2021-05-28,105.96,106.3,104.89,104.89,7121,98.5080770485214,98.8241656309723,97.5133276861024,97.5133276861024,7659.68824696823,0.0,1.0
2021-06-01,110.31,110.67,109.881,110.67,12024,102.55215155929,102.886833587768,102.153322142021,102.886833587768,12933.5895915667,0.0,1.0
2021-06-02,110.4992,110.4992,110.045,110.22,2152,102.728045558701,102.728045558701,102.305788399439,102.468481052171,2314.79414513069,0.0,1.0
2021-06-03,108.0352,108.649,107.935,108.59,6902,100.437333008233,101.007965866787,100.344179843641,100.953115201009,7424.12137067476,0.0,1.0
2021-06-04,110.1786,110.295,109.715,109.715,3598,102.429992618896,102.53820647477,101.998996540001,101.998996540001,3870.18091736999,0.0,1.0
2021-06-07,108.988,109.11,108.28,109.11,3834,101.323124776937,101.436544797699,100.664916787598,101.436544797699,4124.03380689176,0.0,1.0
2021-06-08,108.1285,108.4,107.44,108.4,47060,100.524071433947,100.776477463757,99.8839920544841,100.776477463757,50619.9872071796,0.0,1.0
2021-06-09,107.1902,107.81,107.181,107.81,1360,99.6517599136129,100.227970805975,99.6432069284407,100.227970805975,1462.88105826103,0.0,1.0
2021-06-10,108.9768,109.1564,107.68,107.9,5064,101.312712447162,101.47968159248,100.107113406802,100.311641313094,5447.08064634843,0.0,1.0
2021-06-11,108.1691,108.78,108.01,108.78,1864,100.561816129381,101.129752938261,100.41390526624,101.129752938261,2005.00756808718,0.0,1.0
2021-06-14,108.88,109.54,108.5,108.54,24375,101.222720168394,101.836303887269,100.86944469389,100.906631585943,26218.916025818,0.0,1.0
2021-06-15,107.2009,108.52,107.19,108.52,4160,99.6617074072371,100.888038139916,99.6515739791526,100.888038139916,4474.69500173962,0.0,1.0
2021-06-16,104.49,107.29,104.15,107.03,6384,97.1414587655719,99.7445412092852,96.825370183121,99.5028264109404,6866.93579113119,0.0,1.0
2021-06-17,105.6251,106.22,105.3397,106.0201,4287,98.1967297948073,98.7497918468662,97.9314013200088,98.5639503538311,4611.30227703311,0.0,1.0
2021-06-18,104.148,104.91,103.82,104.6,8806,96.8235108385184,97.5319211321289,96.5185783236834,97.2437227187178,9472.15485224016,0.0,1.0
2021-06-21,105.05,105.05,102.96,103.84,17703,97.6620752543146,97.6620752543146,95.7190601445429,96.5371717697099,19042.1936576434,0.0,1.0
2021-06-22,104.1225,104.1225,103.037,103.43,4483,96.7998041948346,96.7998041948346,95.790644911745,96.1560061261662,4822.12925307661,0.0,1.0
2021-06-23,105.283,106.42,105.283,105.53,2803,97.8786889005236,98.9357263071314,97.8786889005236,98.1083179589511,3015.04088698946,0.0,1.0
2021-06-24,107.3361,107.3361,106.45,106.45,8067,99.7873991023764,99.7873991023764,98.9636164761712,98.9636164761712,8677.25110072921,0.0,1.0
2021-06-25,108.9474,109.2,108.39,109.2,3185,101.285380081503,101.520215304818,100.767180740744,101.520215304818,3425.9383607069,0.0,1.0
2021-06-28,109.0501,109.15,108.79,109.13,3188,101.380857426849,101.473731689752,101.139049661274,101.455138243725,3429.16530421778,0.0,1.0
2021-06-29,108.9637,108.9637,107.42,107.42,1734,101.300533740015,101.300533740015,99.8653986084576,99.8653986084576,1865.17334928281,0.0,1.0
2021-06-30,107.7679,107.8731,107.3568,107.6614,10743,100.188831602089,100.286633128189,99.8066433190138,100.089821501998,11555.6847124252,0.0,1.0
2021-07-01,106.26,107.85,105.552,107.85,2924,98.7869787389193,100.265157698028,98.1287707495803,100.265157698028,3145.19427526121,0.0,1.0
2021-07-02,105.9551,105.9551,104.98,105.75,9650,98.5035216542449,98.5035216542449,97.5969981932218,98.3128458652429,10380.0016266316,0.0,1.0
2021-07-06,102.4396,103.81,101.5628,103.81,13829,95.2352586789327,96.5092816006701,94.42012200513,96.5092816006701,14875.1339372734,0.0,1.0
2021-07-07,102.2817,103.39,101.89,103.39,4204,95.0884634225533,96.1188192341131,94.7243107821239,96.1188192341131,4522.02350656571,0.0,1.0
2021-07-08,98.1704,98.68,97.25,98.08,6612,91.266301690111,91.7400626948669,90.4106313039704,91.1822593140712,7112.1834979573,0.0,1.0
2021-07-09,101.29,101.29,99.88,99.91,21354,94.1665074013282,94.1665074013282,92.8556694564583,92.8835596254981,22969.3839103721,0.0,1.0
2021-07-12,101.4962,101.4962,100.89,100.89,1478,94.3582058298616,94.3582058298616,93.7946384807977,93.7946384807977,1589.80750302191,0.0,1.0
2021-07-13,101.7461,102.51,101.7461,101.81,1254,94.590530937963,95.3007076089461,94.590530937963,94.6499369980178,1348.86238754363,0.0,1.0
2021-07-14,102.6713,102.98,102.6713,102.89,2621,95.45066375115,95.7376535905694,95.45066375115,95.6539830834501,2819.27298066335,0.0,1.0
2021-07-15,103.0476,103.695,102.9207,103.695,838,95.8004994381391,96.4023692860176,95.6825240231008,96.4023692860176,901.392887369663,0.0,1.0
2021-07-16,101.35,103.11,101.13,103.11,11225,94.2222877394077,95.8585109897418,94.017759833116,95.8585109897418,12074.1469698383,0.0,1.0
2021-07-19,97.7104,98.04,97.05,98.04,8337,90.838652431501,91.1450724220181,90.2246968437052,91.1450724220181,8967.6760167075,0.0,1.0
2021-07-20,98.7438,98.94,97.96,97.96,3566,91.7993757876915,91.9817774932117,91.070698637912,91.070698637912,3835.76018658737,0.0,1.0
2021-07-21,99.9,99.9,98.4,98.4,2290,92.8742629024848,92.8742629024848,91.4797544504955,91.4797544504955,2463.2335466307,0.0,1.0
2021-07-22,100.3085,100.3349,99.7713,100.04,2567,93.2540340375765,93.2785773863315,92.7546140773041,93.0044170246705,2761.18799746769,0.0,1.0
2021-07-23,97.3206,97.79,96.27,97.79,4494,90.4762661684441,90.9126543466866,89.4995524486708,90.9126543466866,4833.96137928313,0.0,1.0
2021-07-26,93.6,94.284,92.87,93.17,13697,87.0173274041299,87.653223258237,86.3386666241618,86.6175683145596,14733.1484227951,0.0,1.0
2021-07-27,89.7,89.965,87.0001,89.675,127602,83.3916054289578,83.6379685888093,80.8815831826073,83.3683636214247,137254.815291341,0.0,1.0
2021-07-28,94.6159,94.6159,91.8,91.8,7318,87.9617814950471,87.9617814950471,85.3439172617428,85.3439172617428,7871.59087084869,0.0,1.0
2021-07-29,95.5998,96.01,95.23,96.01,3436,88.876486072322,89.257837650326,88.5326932552916,89.257837650326,3695.92596778301,0.0,1.0
2021-07-30,93.78,94.55,93.35,93.35,15330,87.1846684183686,87.9005160903898,86.7849093287983,86.7849093287983,16489.6813405453,0.0,1.0
2021-08-02,95.09,95.965,95.06,95.25,4350,88.4025391331059,89.2160023967663,88.3746489640661,88.5512867013181,4679.06809076138,0.0,1.0
2021-08-03,95.95,95.95,94.15,94.53,2556,89.2020573122464,89.2020573122464,87.5286471698593,87.8819226443632,2749.35587126117,0.0,1.0
2021-08-04,97.0261,97.58,96.57,97.58,136674,90.2024776757035,90.7174231634081,89.7784541390686,90.7174231634081,147013.092468212,0.0,1.0
2021-08-05,96.6349,96.74,96.6349,96.74,725,89.8387898714247,89.9364984302941,89.8387898714247,89.9364984302941,779.844681793563,0.0,1.0
2021-08-06,94.83,95.72,94.32,95.72,69599,88.1608243347611,88.9882326829414,87.6866914610847,88.9882326829414,74864.0138043451,0.0,1.0
2021-08-09,95.6046,96.15,94.815,95.63,33462,88.8809484993683,89.3879917725116,88.1468792502412,88.904562175822,35993.3279202431,0.0,1.0
2021-08-10,95.87,96.31,95.5744,96.3,7259,89.1276835281403,89.5367393407238,88.8528723958683,89.5274426177106,7808.12764846824,0.0,1.0
2021-08-11,96.4,96.87,95.668,96.87,8055,89.6204098478432,90.0573558294665,88.9398897232724,90.0573558294665,8664.34332668573,0.0,1.0
2021-08-12,94.5166,94.84,94.0,94.84,4454,87.8694650355255,88.1701210577744,87.3891963246604,88.1701210577744,4790.93546580487,0.0,1.0
2021-08-13,94.0791,94.0791,93.1935,93.83,11909,87.4627334036953,87.4627334036953,86.6394156136408,87.2311520334349,12809.8900903166,0.0,1.0
2021-08-16,92.57,92.57,91.82,92.37,7710,86.0597649337639,86.0597649337639,85.3625107077693,85.8738304734987,8293.24482293569,0.0,1.0
2021-08-17,89.05,89.66,88.35,89.23,4614,82.7873184330958,83.3544185369048,82.1365478221675,82.9546594473345,4963.03911971793,0.0,1.0
2021-08-18,89.3785,90.77,89.3785,90.3,7364,83.0927157840814,84.3863547913768,83.0927157840814,83.9494088097535,7921.0706713487,0.0,1.0
2021-08-19,86.3487,86.77,85.81,85.95,5502,80.2759946455234,80.6676655860721,79.775180176799,79.9053342989847,5918.21439893543,0.0,1.0
2021-08-20,86.2344,86.35,84.774,84.8,22516,80.1697331014818,80.2772032195151,78.8120396726251,78.8362111524596,24219.2866969157,0.0,1.0
2021-08-23,88.8288,89.02,87.5,87.68,7588,82.5816749200425,82.759428264056,81.3463263660402,81.5136673802789,8162.01578682697,0.0,1.0
2021-08-24,92.7751,92.86,91.38,91.38,10293,86.2504407227659,86.3293699011485,84.9534548951858,84.9534548951858,11071.6431857947,0.0,1.0
2021-08-25,93.0929,93.0929,92.205,92.205,3903,86.5458905801274,86.5458905801274,85.7204345437799,85.7204345437799,4198.25350764176,0.0,1.0
2021-08-26,91.1975,91.77,91.1975,91.77,3197,84.7837897001938,85.316027092703,84.7837897001938,85.316027092703,3438.84613475037,0.0,1.0
2021-08-27,93.3764,93.4388,91.99,91.99,2799,86.8094526775534,86.8674642291561,85.5205549989948,85.5205549989948,3010.73829564163,0.0,1.0
2021-08-30,93.829,94.015,93.1255,93.1255,3993,87.2302223611336,87.4031414091803,86.5761978971506,86.5761978971506,4295.06181296786,0.0,1.0
2021-08-31,96.47,96.59,96.405,96.56,6485,89.685486908936,89.7970475850952,89.6250582093498,89.7691574160554,6975.57622266381,0.0,1.0
2021-09-01,99.03,99.4083,97.55,97.55,11895,92.065448000331,92.4171430319227,90.6895329943683,90.6895329943683,12794.8310205992,0.0,1.0
2021-09-02,97.8401,98.97,97.84,98.44,4037,90.959230928983,92.0096676622514,90.9591379617529,91.5169413425486,4342.39031779395,0.0,1.0
2021-09-03,99.06,99.26,98.34,98.34,17051,92.0933381693708,92.279272629636,91.423974112416,91.423974112416,18340.8712679477,0.0,1.0
2021-09-07,100.1551,100.62,100.1551,100.21,1263,93.1114223065531,93.5436269594396,93.1114223065531,93.1624613158959,1358.54321807624,0.0,1.0
2021-09-08,97.2953,98.42,97.0102,98.42,16974,90.4527454592205,91.4983478965221,90.1876958861124,91.4983478965221,18258.046384502,0.0,1.0
2021-09-09,96.8572,97.05,96.54,97.05,2217,90.0454560240095,90.2246968437052,89.7505639700288,90.2246968437052,2384.71125453287,0.0,1.0
2021-09-10,96.6927,97.62,96.6927,97.2,1411,89.8925249304414,90.7546100554611,89.8925249304414,90.3641476889041,1517.73909794582,0.0,1.0
2021-09-13,97.1873,97.4729,96.97,97.02,1750,90.3523408506773,90.617855259936,90.1503230595991,90.1968066746654,1882.38371467412,0.0,1.0
2021-09-14,95.6022,96.58,95.161,96.58,6592,88.8787172858452,89.7877508620819,88.4685458665001,89.7877508620819,7090.67054121816,0.0,1.0
2021-09-15,95.4759,95.4759,94.28,94.28,934,88.7612996741877,88.7612996741877,87.6495045690317,87.6495045690317,1004.6550797175,0.0,1.0
2021-09-16,93.2,93.2699,92.27,92.92,9696,86.6454584835994,86.7104425774621,85.7808632433661,86.3851502392281,10429.4814271316,0.0,1.0
2021-09-17,92.7103,92.9,92.7103,92.72,5487,86.19019795764,86.3665567932016,86.19019795764,86.1992157789629,5902.07968138108,0.0,1.0
2021-09-20,87.639,88.69,86.125,88.16,4396,81.4755508159246,82.4526364046184,80.0680269517167,81.9599100849155,4728.54789126138,0.0,1.0
2021-09-21,88.9385,89.15,88.24,88.9,4981,82.6836599714979,82.8802856632284,82.0342838690216,82.6478675878969,5357.80187588102,0.0,1.0
2021-09-22,91.1546,91.4812,90.4,90.4,1873,84.7439067584669,85.04753773208,84.0423760398862,84.0423760398862,2014.68839861978,0.0,1.0
2021-09-23,92.506,92.506,91.98,91.98,803,86.0002659064791,86.0002659064791,85.5112582759815,85.5112582759815,863.745213076181,0.0,1.0
2021-09-24,90.34,90.675,90.27,90.49,1807,83.9865957018066,84.2980359227508,83.9215186407137,84.1260465470055,1943.69564138065,0.0,1.0
2021-09-27,91.5535,91.5535,91.405,91.405,428,85.1147530394659,85.1147530394659,84.9766967027189,84.9766967027189,460.377274217441,0.0,1.0
2021-09-28,89.0415,90.52,88.83,90.52,13169,82.7794162185345,84.1539367160453,82.582790526804,84.1539367160453,14165.206364882,0.0,1.0
2021-09-29,87.42,88.83,87.42,88.83,3391,81.2719525819341,82.582790526804,81.2719525819341,82.582790526804,3647.52181511996,0.0,1.0
2021-09-30,88.72,90.0,88.68,89.36,2734,82.4805265736582,83.6705071193557,82.4433396816051,83.0755168465069,2940.82118623945,0.0,1.0
2021-10-01,88.6674,88.7599,87.61,87.62,17415,82.4316258106084,82.5176204984811,81.4485903191861,81.4578870421994,18732.4070805999,0.0,1.0
2021-10-04,85.9645,86.19,85.07,85.486,14289,79.9188145473539,80.1284556513029,79.0872226738176,79.4739663511693,15369.9319422734,0.0,1.0
2021-10-05,87.295,87.79,86.57,86.57,4627,81.1557435442684,81.6159313334248,80.4817311258069,80.4817311258069,4977.02254159837,0.0,1.0
2021-10-06,86.53,87.0,84.69,87.0,141183,80.4445442337538,80.8814902153771,78.7339471993137,80.8814902153771,151863.188565049,0.0,1.0
2021-10-07,89.7819,90.53,89.76,90.0,4833,83.4677455904364,84.1632334390585,83.4473857670374,83.6705071193557,5198.60599601144,0.0,1.0
2021-10-08,90.3973,90.6,90.04,90.04,6276,84.0398659246726,84.2283105001514,83.7076940114087,83.7076940114087,6750.76582473986,0.0,1.0
2021-10-11,90.0005,91.75,90.0005,91.305,3436,83.6709719555063,85.2974336466765,83.6709719555063,84.8837294725863,3695.92596778301,0.0,1.0
2021-10-12,89.06,89.95,89.06,89.95,9033,82.7966151561091,83.6240235042894,82.7966151561091,83.6240235042894,9716.32691122932,0.0,1.0
2021-10-13,91.562,91.71,90.5502,90.6,7615,85.1226552540272,85.2602467546234,84.1820128195453,84.2283105001514,8191.0582784248,0.0,1.0
2021-10-14,92.1192,92.52,91.8968,92.52,1094,85.6406686603261,86.0132813186976,85.4339095405112,86.0132813186976,1176.75873363056,0.0,1.0
2021-10-15,94.2895,94.47,93.29,93.29,1103,87.6583364558943,87.8261423062837,86.7291289907188,86.7291289907188,1186.43956416317,0.0,1.0
2021-10-18,93.9007,94.2698,93.9007,94.2698,1552,87.2968798651387,87.6400219115582,87.2968798651387,87.6400219115582,1669.4054429567,0.0,1.0
2021-10-19,96.3515,96.3515,96.0,96.0,1565,89.5753207412289,89.5753207412289,89.2485409273127,89.2485409273127,1683.38886483714,0.0,1.0
2021-10-20,96.36,96.67,96.35,96.42,22634,89.5832229557901,89.8714213692013,89.5739262327769,89.6390032938697,24346.2131416766,0.0,1.0
2021-10-21,95.0614,95.2,94.84,94.84,507,88.375950505288,88.5048030862518,88.1701210577744,88.1701210577744,545.353453337016,0.0,1.0
2021-10-22,94.5789,95.77,94.0,95.12,1033,87.9273836198981,89.0347162980077,87.3891963246604,88.4304293021457,1111.14421557621,0.0,1.0
2021-10-25,95.6099,95.87,95.465,95.48,1463,88.8858757625654,89.1276835281403,88.7511662461032,88.7651113306231,1573.67278546756,0.0,1.0
2021-10-26,94.6213,96.14,94.6213,95.89,898,87.9668017254743,89.3786950494984,87.9668017254743,89.1462769741668,965.931757587062,0.0,1.0
2021-10-27,92.9796,93.32,92.9796,93.32,1234,86.4405587083871,86.7570191597586,86.4405587083871,86.7570191597586,1327.34943080449,0.0,1.0
2021-10-28,93.17,93.17,92.63,92.63,1336,86.6175683145596,86.6175683145596,86.1155452718435,86.1155452718435,1437.06551017407,0.0,1.0
2021-10-29,90.3985,90.3985,89.92,90.33,1273,84.0409815314341,84.0409815314341,83.5961333352496,83.9772989787933,1369.2996964458,0.0,1.0
2021-11-01,91.9047,91.9047,91.55,91.55,820,85.4412539516916,85.4412539516916,85.1114991864112,85.1114991864112,882.031226304444,0.0,1.0
2021-11-02,90.22,90.5699,90.2155,90.5699,7415,83.8750350256474,84.2003273638815,83.8708515002915,84.2003273638815,7975.92871103348,0.0,1.0
2021-11-03,91.2698,91.2698,89.73,89.73,716,84.8510050075796,84.8510050075796,83.4194955979976,83.4194955979976,770.163851260954,0.0,1.0
2021-11-04,90.6989,90.915,90.55,90.915,4676,84.3202550907525,84.5211572750691,84.1818268850851,84.5211572750691,5029.72928560925,0.0,1.0
2021-11-05,90.5866,91.29,90.1,91.29,4974,84.2158528913136,84.8697843880664,83.7634743494883,84.8697843880664,5350.27234102232,0.0,1.0
2021-11-08,92.2444,92.35,91.71,91.71,2710,85.7570636324521,85.8552370274722,85.2602467546234,85.2602467546234,2915.00563815249,0.0,1.0
2021-11-09,91.5523,91.6522,91.31,91.49,2493,85.1136374327043,85.2065116956068,84.888377834093,85.0557188483317,2681.5900575329,0.0,1.0
2021-11-10,90.8494,92.14,90.81,92.14,780,84.4601707721021,85.6600058441937,84.4235416834299,85.6600058441937,839.005312826179,0.0,1.0
2021-11-11,93.862,94.231,93.36,93.36,5265,87.2609015470774,87.6039506262667,86.7942060518116,86.7942060518116,5663.2858615767,0.0,1.0
2021-11-12,94.3373,94.3373,94.178,94.1899,1804,87.7027747918977,87.7027747918977,87.5546779942964,87.5657410946822,1940.46869786978,0.0,1.0
2021-11-15,93.7126,94.84,93.7126,94.74,3562,87.1220085052592,88.1701210577744,87.1220085052592,88.0771538276417,3831.45759523955,0.0,1.0
2021-11-16,93.9323,94.09,93.72,93.8,1902,87.3262575098606,87.4728668317797,87.128888080289,87.2032618643951,2045.88218589153,0.0,1.0
2021-11-17,92.93,94.1,92.93,94.1,2811,86.3944469622414,87.482163554793,86.3944469622414,87.482163554793,3023.64606968511,0.0,1.0
2021-11-18,90.6995,91.0523,90.6995,90.77,20332,84.3208128941333,84.6488012820412,84.3208128941333,84.3863547913768,21870.0718210024,0.0,1.0
2021-11-19,90.4264,91.04,90.4264,90.87,1605,84.0669193886412,84.6373663127349,84.0669193886412,84.4793220215094,1726.4147783154,0.0,1.0
2021-11-22,89.0911,90.2939,89.0401,90.2939,2096,82.8255279646803,83.9437378087154,82.7781146773127,83.9437378087154,2254.55786626112,0.0,1.0
2021-11-23,88.8712,89.12,88.4,89.12,2069,82.6210930256187,82.8523954941886,82.1830314372338,82.8523954941886,2225.51537466329,0.0,1.0
2021-11-24,88.5212,88.5212,87.7933,87.7933,2913,82.2957077201545,82.2957077201545,81.6189992520192,81.6189992520192,3133.36214905469,0.0,1.0
2021-11-26,82.9595,83.95,82.75,83.95,2477,77.1251492818687,78.0459896963323,76.9303829347409,78.0459896963323,2664.3796921416,0.0,1.0
2021-11-29,83.4293,84.42,83.117,84.42,3265,77.5619093290318,78.4829356779556,77.2715726693276,78.4829356779556,3511.99018766343,0.0,1.0
2021-11-30,83.12,83.764,81.75,83.36,2790,77.2743616862316,77.8730706482856,76.0007106334147,77.4974830385499,3001.05746510902,0.0,1.0
2021-12-01,83.7682,86.71,83.7682,85.52,7519,77.8769752719512,80.6118852479925,77.8769752719512,79.5055752094144,8087.79608607697,0.0,1.0
2021-12-02,85.7585,86.73,85.53,86.506,2604,79.7273020532807,80.6304786940191,79.5148719324277,80.422232098522,2800.98696743509,0.0,1.0
2021-12-03,83.3676,85.45,83.0,85.45,4306,77.5045485480399,79.4404981483216,77.1628010100725,79.4404981483216,4631.73958593529,0.0,1.0
2021-12-06,84.5525,84.56,82.7,83.09,15786,78.6061172578813,78.6130898001413,76.8838993196746,77.2464715171918,16980.1767541975,0.0,1.0
2021-12-07,87.1183,87.1183,86.911,87.0,824,80.991470448624,80.991470448624,80.7987493805591,80.8814902153771,886.333817652271,0.0,1.0
2021-12-08,87.95,88.3,87.39,87.39,7510,81.764678901637,82.0900642071012,81.2440624128944,81.2440624128944,8078.11525554436,0.0,1.0
2021-12-09,87.1,87.9,86.97,87.81,7213,80.9744574455098,81.7181952865707,80.8536000463374,81.6345247794514,7758.64784796823,0.0,1.0
2021-12-10,87.28,87.43,87.25,87.25,746,81.1417984597485,81.2812493049474,81.1139082907087,81.1139082907087,802.433286369653,0.0,1.0
2021-12-13,84.4072,85.99,84.4,85.99,3040,78.4710358724986,79.9425211910377,78.4643422319291,79.9425211910377,3269.96942434818,0.0,1.0
2021-12-14,84.0424,84.0424,83.55,83.55,8403,78.1318914169749,78.1318914169749,77.6741207758018,77.6741207758018,9038.66877394663,0.0,1.0
2021-12-15,83.5329,83.5329,81.771,81.771,5844,77.6582233794492,77.6582233794492,76.0202337517426,76.0202337517426,6286.0859591746,0.0,1.0
2021-12-16,83.83,85.28,83.83,84.81,5741,77.9344290201732,79.2824538570961,77.9344290201732,78.8455078754728,6175.29423196806,0.0,1.0
2021-12-17,82.9651,83.21,82.14,82.96,4283,77.1303554467562,77.3580321933509,76.3632828309319,77.1256141180194,4606.99968568528,0.0,1.0
2021-12-20,80.41,80.41,79.64,79.86,7368,74.7549497496377,74.7549497496377,74.0391020776165,74.2436299839083,7925.37326269651,0.0,1.0
2021-12-21,83.0415,83.145,81.52,81.52,5560,77.2013824105775,77.2976034937647,75.7868860041097,75.7868860041097,5980.60197347891,0.0,1.0
2021-12-22,83.97,84.0022,83.0,83.0,2054,78.0645831423588,78.0945185904615,77.1628010100725,77.1628010100725,2209.38065710894,0.0,1.0
2021-12-23,84.8884,85.071,84.07,84.07,7707,78.9183941838968,79.088152346119,78.1575503724915,78.1575503724915,8290.01787942482,0.0,1.0
2021-12-27,85.653,85.7533,84.79,84.79,2452,79.6292216254908,79.7224677573138,78.8269144294463,78.8269144294463,2637.48849621768,0.0,1.0
2021-12-28,85.0322,85.65,85.0322,85.65,2599,79.0520810608275,79.6264326085868,79.0520810608275,79.6264326085868,2795.6087282503,0.0,1.0
2021-12-29,84.2165,84.23,83.92,84.13,7040,78.2937473646357,78.3062979407036,78.0180995272925,78.213330710571,7572.56077217474,0.0,1.0
2021-12-30,86.0708,86.48,84.9497,84.95,9103,80.0176387129849,80.3980606186875,78.9753830959681,78.9756619976585,9791.62225981628,0.0,1.0
2021-12-31,85.31,86.645,85.31,86.08,1936,79.3103440261359,80.5514565484063,79.3103440261359,80.0261916981571,2082.45421234805,0.0,1.0
2022-01-03,86.4671,86.625,86.06,86.06,13237,80.3860678460004,80.5328631023798,80.0075982521305,80.0075982521305,14238.350417795,0.0,1.0
2022-01-04,85.9717,85.9717,85.89,85.89,609,79.9255081879234,79.9255081879234,79.8495539609051,79.8495539609051,655.069532706594,0.0,1.0
2022-01-05,83.2256,85.61,83.2256,85.24,1558,77.3725350812516,79.5892457165338,77.3725350812516,79.2452669650431,1675.85932997844,0.0,1.0
2022-01-06,83.8495,84.3388,83.8495,84.3201,1855,77.952557630049,78.4074462870879,77.952557630049,78.3900614150531,1995.32673755457,0.0,1.0
2022-01-07,85.4582,85.4582,84.73,84.73,1005,79.4481214611925,79.4481214611925,78.7711340913667,78.7711340913667,1081.02607614142,0.0,1.0
2022-01-10,85.4687,85.4687,84.32,84.9609,8439,79.4578830203564,79.4578830203564,78.389968447823,78.9857954257429,9077.39209607707,0.0,1.0
2022-01-11,89.3274,89.33,88.53,88.53,3985,83.0452095294837,83.0476266774671,82.3038888364062,82.3038888364062,4286.45663027221,0.0,1.0
2022-01-12,92.3829,92.3829,91.51,91.51,1980,85.8858232461858,85.8858232461858,85.0743122943582,85.0743122943582,2129.78271717415,0.0,1.0
2022-01-13,89.6999,90.58,89.6999,90.58,1207,83.3915124617277,84.2097170541249,83.3915124617277,84.2097170541249,1298.30693920666,0.0,1.0
2022-01-14,89.6491,89.6491,89.17,89.543,2899,83.3442851088203,83.3442851088203,82.8988791092549,83.2456468776496,3118.3030793373,0.0,1.0
2022-01-18,86.439,87.325,86.439,86.65,9652,80.3599440543332,81.1836337133082,80.3599440543332,80.556104909913,10382.1529223055,0.0,1.0
2022-01-19,87.2024,87.9299,87.2024,87.73,5004,81.0696558891656,81.7459924883804,81.0696558891656,81.5601509953453,5382.54177613102,0.0,1.0
2022-01-20,88.16,90.8378,88.16,90.8378,3541,81.9599100849155,84.4493865734067,81.9599100849155,84.4493865734067,3808.86899066346,0.0,1.0
2022-01-21,85.6396,87.77,85.6396,87.77,3350,79.616764016653,81.5973378873983,79.616764016653,81.5973378873983,3603.42025380474,0.0,1.0
2022-01-24,83.09,83.09,80.98,82.82,20971,77.2464715171918,77.2464715171918,75.2848629613936,76.9954599958337,22557.4107888177,0.0,1.0
2022-01-25,82.9262,83.44,82.14,82.18,10006,77.0941911942346,77.571856822656,76.3632828309319,76.400469722985,10762.9322565881,0.0,1.0
2022-01-26,81.0733,83.3,81.0733,82.68,1220,75.3716013871073,77.4417027004703,75.3716013871073,76.8653058736481,1312.2903610871,0.0,1.0
2022-01-27,79.16,80.79,78.99,80.71,32894,73.5928593729799,75.1082252241416,73.4348150817545,75.0338514400355,35382.3599488517,0.0,1.0
2022-01-28,79.8,79.8,77.7258,78.4,4004,74.1878496458287,74.1878496458287,72.259523358418,72.8863084239721,4306.89393917438,0.0,1.0
2022-01-31,85.0069,85.0069,82.6335,82.6335,1865,79.028560351604,79.028560351604,76.8220761116364,76.8220761116364,2006.08321592413,0.0,1.0
2022-02-01,85.7569,85.7569,84.63,84.88,15050,79.7258145775986,79.7258145775986,78.6781668612341,78.9105849365657,16188.4999461974,0.0,1.0
2022-02-02,85.7661,85.7661,85.7661,85.7661,546,79.7343675627708,79.7343675627708,79.7343675627708,79.7343675627708,587.303718978325,0.0,1.0
2022-02-03,83.858,84.2001,83.68,83.68,1752,77.9604598446103,78.278500738894,77.7949781749743,77.7949781749743,1884.53501034803,0.0,1.0
2022-02-04,84.3439,84.3507,83.37,84.18,2836,78.4121876158247,78.4185093874737,77.5067797615631,78.2598143256373,3050.53726560903,0.0,1.0
2022-02-07,83.9708,84.2665,83.85,84.04,2210,78.0653268801999,78.340230979702,77.9530224661997,78.1296602034517,2377.18171967417,0.0,1.0
2022-02-08,85.4881,85.4881,85.2,85.2,2337,79.4759186630021,79.4759186630021,79.20808007299,79.20808007299,2513.78899496767,0.0,1.0
2022-02-09,88.1398,88.15,88.135,88.15,2259,81.9411307044287,81.9506133619023,81.9366682773824,81.9506133619023,2429.88846368505,0.0,1.0
2022-02-10,87.17,87.4354,86.82,86.82,3614,81.0395345066026,81.2862695353746,80.7141492011384,80.7141492011384,3887.39128276129,0.0,1.0
2022-02-11,84.6116,87.34,84.6116,87.34,3779,78.6610608908897,81.197578797828,78.6610608908897,81.197578797828,4064.87317585914,0.0,1.0
2022-02-14,83.3416,83.78,82.37,83.78,13819,77.4803770682055,77.8879454051069,76.577107460237,77.8879454051069,14864.3774589038,0.0,1.0
2022-02-15,86.8235,86.8235,85.6,85.97,1765,80.7174030541931,80.7174030541931,79.5799489935205,79.9239277450112,1898.51843222847,0.0,1.0
2022-02-16,88.0911,88.0911,88.0911,88.0911,482,81.8958556633541,81.8958556633541,81.8958556633541,81.8958556633541,518.4622574131,0.0,1.0
2022-02-17,86.0029,86.7127,86.0029,86.7127,522,79.9545139637248,80.6143953632061,79.9545139637248,80.6143953632061,561.488170891366,0.0,1.0
2022-02-18,84.3193,84.3193,84.09,84.1,9800,78.3893176772121,78.3893176772121,78.176143818518,78.1854405415312,10541.3488021751,0.0,1.0
2022-02-22,81.7129,82.54,81.01,81.78,1913,75.9662197910355,76.7351517514624,75.3127531304334,76.0286008024545,2057.71431209805,0.0,1.0
2022-02-23,79.8431,82.7,79.8431,82.7,1104,74.2279185220159,76.8838993196746,74.2279185220159,76.8838993196746,1187.51521200013,0.0,1.0
2022-02-24,76.5588,76.5588,72.02,72.091,3632,71.1745957827703,71.1745957827703,66.9549991415111,67.0210058749052,3906.75294382651,0.0,1.0
2022-02-25,79.245,79.245,77.39,77.39,2620,73.6718815185927,73.6718815185927,71.9473393996326,71.9473393996326,2818.19733282639,0.0,1.0
2022-02-28,77.6498,77.6498,75.81,75.851,2095,72.1888682635172,72.1888682635172,70.4784571635373,70.5165737278916,2253.48221842416,0.0,1.0
2022-03-01,75.3562,77.3,74.99,77.25,2849,70.0565718731954,71.8636688925133,69.7161258764498,71.817185277447,3064.52068748947,0.0,1.0
2022-03-02,75.6726,75.6726,74.09,75.35,774,70.350720189335,70.350720189335,68.8794208052562,70.0508079049272,832.551425804439,0.0,1.0
2022-03-03,73.73,74.8479,73.36,74.8479,11442,68.5447387767788,69.5840194424313,68.2007600252881,69.5840194424313,12307.5625504579,0.0,1.0
2022-03-04,70.4488,70.7101,69.78,70.55,2348,65.4942980216674,65.7372213940039,64.8725331865404,65.5883808585616,2525.62112117419,0.0,1.0
2022-03-07,65.3616,68.08,65.21,68.08,2594,60.7648690903609,63.2920902742859,60.6239307694798,63.2920902742859,2790.23048906552,0.0,1.0
2022-03-08,65.7905,66.55,65.07,65.85,83997,61.1636055403997,61.8696916532569,60.4937766472941,61.2189210423286,90351.1913608467,0.0,1.0
2022-03-09,69.3562,69.37,69.08,69.17,1357,64.4785380652384,64.4913675429967,64.2217625756121,64.3054330827315,1459.65411475016,0.0,1.0
2022-03-10,66.9121,67.0,66.11,66.24,1041,62.2063259935671,62.2880441888537,61.4606358406734,61.5814932398458,1119.74939827186,0.0,1.0
2022-03-11,64.0659,65.67,64.0659,65.67,1076,59.5602926895325,61.0515800280899,59.5602926895325,61.0515800280899,1157.39707256534,0.0,1.0
2022-03-14,60.9645,63.1,60.6339,62.03,2134,56.6770070141995,58.6623222136816,56.3696573513811,57.6675728512626,2295.43248406547,0.0,1.0
2022-03-15,61.0979,61.1,59.31,59.31,1593,56.8010252991965,56.8029776110292,55.1388641916554,55.1388641916554,1713.50700427192,0.0,1.0
2022-03-16,71.0729,71.0729,67.26,67.26,3207,66.074506504925,66.074506504925,62.5297589871985,62.5297589871985,3449.60261311994,0.0,1.0
2022-03-17,70.1714,70.22,69.94,69.94,1845,65.2364069252795,65.2815889991239,65.0212807547526,65.0212807547526,1984.570259185,0.0,1.0
2022-03-18,72.3182,72.5,71.05,71.05,7397,67.2322274217665,67.4012418461476,66.0532170092247,66.0532170092247,7956.56704996826,0.0,1.0
2022-03-21,69.965,69.965,69.39,69.39,3068,65.0445225622858,65.0445225622858,64.5099609890232,64.5099609890232,3300.08756378297,0.0,1.0
2022-03-22,72.4327,72.4327,72.4327,72.4327,139,67.3386749002684,67.3386749002684,67.3386749002684,67.3386749002684,149.515049336973,0.0,1.0
2022-03-23,71.6737,71.6737,71.6737,71.6737,227,66.6330536235618,66.6330536235618,66.6330536235618,66.6330536235618,244.172058989157,0.0,1.0
2022-03-24,72.2,72.3722,71.1801,71.48,1372,67.1223401557498,67.2824297260381,66.1741673756272,66.4529760987949,1475.78883230451,0.0,1.0
2022-03-25,71.0412,71.0412,71.015,71.015,266,66.045035892973,66.045035892973,66.0206784786782,66.0206784786782,286.122324630466,0.0,1.0
2022-03-28,71.5571,71.6436,71.485,71.5489,2313,66.5246538332272,66.6050704872919,66.4576244603016,66.5170305203563,2487.97344688071,0.0,1.0
2022-03-29,73.9828,74.07,73.3662,73.98,7515,68.7797599345541,68.8608273592297,68.2065239935564,68.7771568521104,8083.49349472914,0.0,1.0
2022-03-30,73.5013,74.61,73.5013,73.72,3372,68.3321227214655,69.3628504019458,68.3321227214655,68.5354420537655,3627.08450621779,0.0,1.0
2022-03-31,71.52,72.0,71.45,72.0,5680,66.490162990848,66.9364056954845,66.4250859297551,66.9364056954845,6109.67971391371,0.0,1.0
2022-04-01,73.6547,74.34,73.3201,73.85,2341,68.474734452489,69.1118388805878,68.1636661004652,68.656299452938,2518.09158631549,0.0,1.0
2022-04-04,76.2588,76.489,75.85,75.85,20634,70.8956940923724,71.1097046561377,70.5156440555903,70.5156440555903,22194.9174677633,0.0,1.0
2022-04-05,73.4424,73.75,73.4424,73.7,2224,68.2773650229174,68.5633322228053,68.2773650229174,68.516848607739,2392.24078939157,0.0,1.0
2022-04-06,71.772,72.0732,71.5433,72.0732,1854,66.7244404107822,67.0044577079416,66.5118243554689,67.0044577079416,1994.25108971761,0.0,1.0
2022-04-07,70.5949,70.79,70.445,70.445,1736,65.6301231448911,65.8115022108799,65.4907652669223,65.4907652669223,1867.32464495673,0.0,1.0
2022-04-08,70.5616,70.94,70.54,70.62,4527,65.599165057257,65.9509530560788,65.5790841355483,65.6534579196544,4869.4577579027,0.0,1.0
2022-04-11,68.98,69.33,68.88,69.25,9312,64.1287953454795,64.4541806509437,64.0358281153469,64.3798068668376,10016.4326577402,0.0,1.0
2022-04-12,68.56,68.955,68.35,68.955,2363,63.7383329789225,64.1055535379463,63.543101795644,64.1055535379463,2541.75583872854,0.0,1.0
2022-04-13,70.2099,70.2099,70.2099,70.2099,601,65.2721993088806,65.2721993088806,65.2721993088806,65.2721993088806,646.46435001094,0.0,1.0
2022-04-14,68.3604,69.38,68.3604,69.38,1467,63.5527703875778,64.5006642660099,63.5527703875778,64.5006642660099,1577.97537681539,0.0,1.0
2022-04-18,67.9311,67.9311,67.64,67.64,1806,63.1536620686185,63.1536620686185,62.8830344617024,62.8830344617024,1942.61999354369,0.0,1.0
2022-04-19,67.1651,67.1651,66.6535,66.6535,2113,62.4415330858026,62.4415330858026,61.9659127364441,61.9659127364441,2272.84387948938,0.0,1.0
2022-04-20,66.4431,67.31,66.36,67.31,15178,61.7703096842451,62.5762426022648,61.6930539160049,62.5762426022648,16326.1828693279,0.0,1.0
2022-04-21,63.7983,63.8099,63.7983,63.8099,593,59.3115123816977,59.322296580393,59.3115123816977,59.322296580393,637.859167315287,0.0,1.0
2022-04-22,62.791,64.3901,62.791,64.06,6489,58.3750534725718,59.8616924496225,58.3750534725718,59.5548076229547,6979.87881401163,0.0,1.0
2022-04-25,61.85,61.85,60.6125,60.71,2395,57.5002318370239,57.5002318370239,56.3497623641327,56.440405413512,2576.17656951115,0.0,1.0
2022-04-26,59.2422,59.9371,59.2422,59.84,1006,55.0758324096255,55.721861691817,55.0758324096255,55.6315905113583,1082.10172397838,0.0,1.0
2022-04-27,60.473,60.92,60.0,60.92,13071,56.2200730780977,56.6356365967905,55.7803380795704,56.6356365967905,14059.7928768602,0.0,1.0
2022-04-28,62.18,62.18,60.93,60.93,1043,57.8070236964615,57.8070236964615,56.6449333198038,56.6449333198038,1121.90069394577,0.0,1.0
2022-04-29,62.21,64.05,62.21,64.05,14866,57.8349138655013,59.5455108999414,57.8349138655013,59.5455108999414,15990.5807441974,0.0,1.0
2022-05-02,62.45,62.54,61.36,61.83,2796,58.0580352178196,58.1417057249389,57.044692409374,57.4816383909973,3007.51135213076,0.0,1.0
2022-05-03,63.3361,63.4,62.8,63.0,1188,58.8818178440247,58.9412239040794,58.3834205232837,58.569354983549,1277.86963030449,0.0,1.0
2022-05-04,64.66,64.81,61.74,61.88,2616,60.1126110037504,60.2520618489493,57.397967883878,57.5281220060637,2813.89474147857,0.0,1.0
2022-05-05,59.863,61.09,59.5,61.09,1397,55.6529729742888,56.793680888016,55.3155019289074,56.793680888016,1502.68002822842,0.0,1.0
2022-05-06,58.2988,58.71,57.98,58.23,1199,54.1987795605544,54.5810608108597,53.9024000308916,54.1348181062231,1289.70175651101,0.0,1.0
2022-05-09,55.0224,56.17,54.795,56.05,2833,51.1528012324893,52.2196931654912,50.9413937511677,52.1081324893321,3047.31032209816,0.0,1.0
2022-05-10,55.4042,55.4101,54.86,54.89,1052,51.5077501171356,51.5132351837134,51.0018224507539,51.0297126197937,1131.58152447838,0.0,1.0
2022-05-11,54.68,56.63,54.6,56.13,2043,50.8344814365152,52.6473424241012,50.7601076524091,52.1825062734382,2197.54853090241,0.0,1.0
2022-05-12,53.8992,54.16,53.0,54.16,1005,50.1085933036397,50.3510518398256,49.2726319702872,50.3510518398256,1081.02607614142,0.0,1.0
2022-05-13,56.7821,56.7821,56.53,56.53,896,52.788745581133,52.788745581133,52.5543751939686,52.5543751939686,963.780461913148,0.0,1.0
2022-05-16,56.3546,56.455,56.24,56.455,1715,52.391310672316,52.4846497713692,52.284770226584,52.4846497713692,1844.73604038064,0.0,1.0
2022-05-17,59.1361,59.38,58.87,59.38,1144,54.9771941784548,55.2039412527482,54.7298083790719,55.2039412527482,1230.54112547839,0.0,1.0
2022-05-18,56.3038,57.16,56.24,57.16,2985,52.3440833194086,53.1400687438041,52.284770226584,53.1400687438041,3210.80879331557,0.0,1.0
2022-05-19,58.2043,58.52,57.77,57.77,1407,54.110925528079,54.4044230736077,53.7071688476131,53.7071688476131,1513.43650659799,0.0,1.0
2022-05-20,58.5805,58.5805,58.14,58.14,518,54.4606682478379,54.4606682478379,54.0511475991038,54.0511475991038,557.18557954354,0.0,1.0
2022-05-23,59.4746,59.61,58.9,59.1,1959,55.2918882524537,55.4177658820532,54.7576985481117,54.9436330083769,2107.19411259806,0.0,1.0
2022-05-24,57.3135,57.36,56.94,57.32,1515,53.2827734420577,53.3260032040693,52.9355408375123,53.2888163120163,1629.60647298931,0.0,1.0
2022-05-25,57.9791,57.9791,57.31,57.33,484,53.9015633258204,53.9015633258204,53.279519589003,53.2981130350296,520.613553087013,0.0,1.0
2022-05-26,59.8,59.9676,59.41,59.41,1467,55.5944036193052,55.7502166970075,55.231831421788,55.231831421788,1577.97537681539,0.0,1.0
2022-05-27,61.1046,61.1046,60.57,60.57,753,56.8072541036153,56.8072541036153,56.3102512913264,56.3102512913264,809.96282122835,0.0,1.0
2022-05-31,62.98,63.78,62.98,63.78,7607,58.5507615375224,59.2944993785834,58.5507615375224,59.2944993785834,8182.45309572916,0.0,1.0
2022-06-01,62.08,62.14,61.5601,62.13,2216,57.7140564663289,57.7698368044085,57.2307198368694,57.7605400813952,2383.63560669591,0.0,1.0
2022-06-02,64.1,64.1,62.51,62.51,988,59.5919945150078,59.5919945150078,58.1138155558991,58.1138155558991,1062.74006291316,0.0,1.0
2022-06-03,61.96,62.18,61.96,62.18,15983,57.6024957901697,57.8070236964615,57.6024957901697,57.8070236964615,17192.079378078,0.0,1.0
2022-06-06,62.707,64.0674,62.65,64.0674,1134,58.2969609992604,59.5616871979845,58.2439696780848,59.5616871979845,1219.78464710883,0.0,1.0
2022-06-07,63.12,63.18,62.5,62.5,14411,58.6809156597081,58.7366959977877,58.1045188328859,58.1045188328859,15501.1609783821,0.0,1.0
2022-06-08,63.8,63.83,63.52,63.7,9148,59.3130928246099,59.3409829936497,59.0527845802386,59.2201255944773,9840.02641247933,0.0,1.0
2022-06-09,60.87,62.87,60.87,62.499,15677,56.5891529817242,58.4484975843766,56.5891529817242,58.1035891605846,16862.9311399692,0.0,1.0
2022-06-10,59.5257,60.59,59.47,60.59,1093,55.3393945070514,56.3288447373529,55.2876117598676,56.3288447373529,1175.68308579361,0.0,1.0
2022-06-13,55.2913,56.95,54.93,56.95,56804,51.4027901143159,52.9448375605256,51.0668995118467,52.9448375605256,61101.0997304849,0.0,1.0
2022-06-14,56.6758,56.91,56.41,56.41,23435,52.689921415502,52.9076506684726,52.4428145178095,52.4428145178095,25207.8070590788,0.0,1.0
2022-06-15,58.37,58.45,57.17,57.17,7714,54.2649722284088,54.3393460125149,53.1493654668174,53.1493654668174,8297.54741428351,0.0,1.0
2022-06-16,54.62,54.93,54.19,54.93,6136,50.7787010984356,51.0668995118467,50.3789420088654,51.0668995118467,6600.17512756594,0.0,1.0
2022-06-17,55.1,55.44,54.91,54.91,465,51.2249438030722,51.5410323855231,51.0483060658202,51.0483060658202,500.176244184837,0.0,1.0
2022-06-21,56.8536,56.88,56.64,56.64,19810,52.8552171506778,52.8797604994328,52.6566391471145,52.6566391471145,21308.583650111,0.0,1.0
2022-06-22,54.75,55.45,54.68,55.22,76964,50.899558497608,51.5503291085364,50.8344814365152,51.3365044792313,82786.1601235308,0.0,1.0
2022-06-23,55.0881,55.09,54.64,55.0,31145,51.2138807026864,51.2156470800589,50.7972945444622,51.1319765729396,33501.0518820145,0.0,1.0
2022-06-24,57.58,57.58,56.24,56.27,1201,53.5305311103611,53.5305311103611,52.284770226584,52.3126603956238,1291.85305218492,0.0,1.0
2022-06-27,57.6993,57.6993,57.6993,57.6993,281,53.6414410159093,53.6414410159093,53.6414410159093,53.6414410159093,302.257042184816,0.0,1.0
2022-06-28,57.128,57.91,57.128,57.91,4374,53.1103192301617,53.8373229697987,53.1103192301617,53.8373229697987,4704.88363884834,0.0,1.0
2022-06-29,56.6385,56.79,56.56,56.79,946,52.6552446386625,52.7960899923134,52.5822653630084,52.7960899923134,1017.56285376098,0.0,1.0
2022-06-30,55.65,56.23,54.6,54.6,10478,51.7362635688016,52.2754735035708,50.7601076524091,50.7601076524091,11270.6380356317,0.0,1.0
2022-07-01,55.2312,55.2312,54.392,54.62,3243,51.3469168090062,51.3469168090062,50.5667358137333,50.7787010984356,3488.32593525038,0.0,1.0
2022-07-05,54.3658,54.3658,52.95,53.0,712,50.5423783994385,50.5423783994385,49.2261483552209,49.2726319702872,765.861259913127,0.0,1.0
2022-07-06,53.7493,53.7493,53.08,53.23,537,49.9692354256709,49.9692354256709,49.3470057543933,49.4864565995922,577.622888445715,0.0,1.0
2022-07-07,56.0198,56.38,56.0198,56.2,1019,52.080056385832,52.4149243487697,52.080056385832,52.247583334531,1096.08514585882,0.0,1.0
2022-07-08,55.9174,55.9174,55.86,55.9,884,51.9848579421762,51.9848579421762,51.9314947520801,51.9686816441331,950.872687869669,0.0,1.0
2022-07-11,52.8743,53.13,52.75,52.75,2289,49.1557721620105,49.3934893694596,49.0402138949557,49.0402138949557,2462.15789879375,0.0,1.0
2022-07-12,52.4832,52.4832,52.46,52.46,372,48.7921773249619,48.7921773249619,48.7706089275711,48.7706089275711,400.140995347869,0.0,1.0
2022-07-13,52.3464,52.6101,52.3464,52.38,1250,48.6649981541404,48.9101527400002,48.6649981541404,48.696235143465,1344.5597961958,0.0,1.0
2022-07-14,51.4,51.4,51.0501,51.0501,491,47.7851562881653,47.7851562881653,47.4598639499313,47.4598639499313,528.14308794571,0.0,1.0
2022-07-15,51.89,51.89,51.42,51.42,3427,48.2406957158152,48.2406957158152,47.8037497341919,47.8037497341919,3686.2451372504,0.0,1.0
2022-07-18,52.6531,54.0,52.6531,53.99,1391,48.9501286489572,50.2023042716134,48.9501286489572,50.1930075486001,1496.22614120668,0.0,1.0
2022-07-19,54.28,54.28,53.65,53.65,718,50.4626125159847,50.4626125159847,49.8769189661492,49.8769189661492,772.315146934867,0.0,1.0
2022-07-20,53.8318,54.0,53.81,53.895,17331,50.0459333905303,50.2023042716134,50.0256665343614,50.1046886799742,18642.0526622955,0.0,1.0
2022-07-21,55.0712,55.0712,54.19,54.19,196,51.198169240794,51.198169240794,50.3789420088654,50.3789420088654,210.826976043501,0.0,1.0
2022-07-22,53.91,54.91,53.5908,54.75,15024,50.118633764494,51.0483060658202,49.8218823659107,50.899558497608,16160.5331024366,0.0,1.0
2022-07-25,54.3191,54.3191,54.3191,54.3191,154,50.4989627029666,50.4989627029666,50.4989627029666,50.4989627029666,165.649766891322,0.0,1.0
2022-07-26,53.4891,53.4891,53.35,53.35,640,49.7273346928659,49.7273346928659,49.5980172757514,49.5980172757514,688.414615652248,0.0,1.0
2022-07-27,55.4889,55.4889,54.26,54.26,637,51.5864933610579,51.5864933610579,50.4440190699582,50.4440190699582,685.18767214138,0.0,1.0
2022-07-28,55.9339,55.99,55.23,55.26,2878,52.0001975351481,52.0523521512525,51.3458012022446,51.3736913712844,3095.71447476121,0.0,1.0
2022-07-29,55.2454,55.2454,54.525,54.525,562,51.360118155685,51.360118155685,50.6903822298096,50.6903822298096,604.514084369631,0.0,1.0
2022-08-01,54.4331,54.806,54.2085,54.806,4451,50.6049453453178,50.9516201464823,50.3961409464399,50.9516201464823,4787.708522294,0.0,1.0
2022-08-02,53.9529,54.211,53.9529,54.211,1017,50.1585167062209,50.3984651271932,50.1585167062209,50.3984651271932,1093.9338501849,0.0,1.0
2022-08-03,54.8313,54.88,54.42,54.42,4511,50.9751408557058,51.0204158967804,50.5927666381704,50.5927666381704,4852.2473925114,0.0,1.0
2022-08-04,55.5248,55.581,55.48,55.51,1307,51.6198685966756,51.6721161800101,51.5782192775761,51.6061094466159,1405.87172290233,0.0,1.0
2022-08-05,55.4673,55.4673,55.25,55.28,1678,51.5664124393493,51.5664124393493,51.3643946482711,51.3922848173109,1804.93707041324,0.0,1.0
2022-08-08,55.6849,56.1899,55.55,55.65,1126,51.7687091321179,52.2381936442876,51.643296338669,51.7362635688016,1211.17946441317,0.0,1.0
2022-08-09,55.2168,55.2168,55.21,55.21,453,51.3335295278671,51.3335295278671,51.3272077562181,51.3272077562181,487.268470141357,0.0,1.0
2022-08-10,56.6164,56.6164,56.5,56.5,345,52.6346988808032,52.6346988808032,52.5264850249288,52.5264850249288,371.09850375004,0.0,1.0
2022-08-11,57.0822,57.7,57.0822,57.7,398,53.0677402387609,53.6420917865202,53.0677402387609,53.6420917865202,428.107839108743,0.0,1.0
2022-08-12,58.2299,58.2299,57.75,57.75,369,54.134725138993,54.134725138993,53.6885754015866,53.6885754015866,396.914051837,0.0,1.0
2022-08-15,57.6317,57.94,57.6317,57.824,17226,53.5785951683397,53.8652131388385,53.5785951683397,53.7573711518847,18529.1096394151,0.0,1.0
2022-08-16,57.7183,57.7781,57.575,57.5927,4077,53.6591047896345,53.7146991932538,53.5258827488545,53.5423379485879,4385.41623127222,0.0,1.0
2022-08-17,57.2,57.34,56.94,57.19,2377,53.1772556358572,53.3074097580428,52.9355408375123,53.1679589128439,2556.81490844593,0.0,1.0
2022-08-18,56.4325,56.88,56.25,56.88,904,52.4637321445893,52.8797604994328,52.2940669495973,52.8797604994328,972.385644608802,0.0,1.0
2022-08-19,54.9477,55.0612,54.86,55.0612,1074,51.0833547115802,51.1888725177807,51.0018224507539,51.1888725177807,1155.24577689143,0.0,1.0
2022-08-22,54.0352,54.2601,54.0,54.25,10861,50.2350287366201,50.4441120371883,50.2023042716134,50.4347223469449,11682.6111571861,0.0,1.0
2022-08-23,54.5047,54.95,54.48,54.95,1934,50.6715098820927,51.0854929578733,50.64854697625,51.0854929578733,2080.30291667414,0.0,1.0
2022-08-24,54.6083,54.6083,54.6083,54.6083,175,50.7678239325101,50.7678239325101,50.7678239325101,50.7678239325101,188.238371467412,0.0,1.0
2022-08-25,56.7996,56.7996,56.7996,56.7996,72,52.8050148464062,52.8050148464062,52.8050148464062,52.8050148464062,77.4466442608779,0.0,1.0
2022-08-26,55.1566,57.205,55.1566,57.205,330,51.2775632553273,53.1819039973638,51.2775632553273,53.1819039973638,354.963786195691,0.0,1.0
2022-08-29,54.4885,54.67,54.4885,54.67,496,50.6564491908112,50.8251847135019,50.6564491908112,50.8251847135019,533.521327130493,0.0,1.0
2022-08-30,53.121,54.77,52.815,54.77,944,49.3851223187477,50.9181519436346,49.1006425945419,50.9181519436346,1015.41155808707,0.0,1.0
2022-08-31,53.5247,54.15,53.5247,54.15,3403,49.7604310267931,50.3417551168123,49.7604310267931,50.3417551168123,3660.42958916344,0.0,1.0
2022-09-01,52.5685,52.5685,52.07,52.42,4652,48.871478372265,48.871478372265,48.4080367300539,48.733422035518,5003.91373752228,0.0,1.0
2022-09-02,51.54,52.8,51.44,52.8,32281,47.915310410351,49.086697510022,47.8223431802184,49.086697510022,34722.9878247973,0.0,1.0
2022-09-06,50.4427,51.2,50.4427,51.2,589,46.8951809941058,47.5992218279001,46.8951809941058,47.5992218279001,633.55657596746,0.0,1.0
2022-09-07,51.2216,51.2216,50.5999,50.5999,487,47.6193027496088,47.6193027496088,47.0413254798743,47.0413254798743,523.840496597883,0.0,1.0
2022-09-08,50.7338,50.7338,50.7338,50.7338,29,47.1658086010219,47.1658086010219,47.1658086010219,47.1658086010219,31.1937872717425,0.0,1.0
2022-09-09,52.2223,52.2799,52.2223,52.2799,267,48.5496258215459,48.6031749461022,48.5496258215459,48.6031749461022,287.197972467422,0.0,1.0
2022-09-12,53.7097,53.7587,53.63,53.63,1052,49.9324204025384,49.9779743453034,49.8583255201227,49.8583255201227,1131.58152447838,0.0,1.0
2022-09-13,50.4631,51.37,50.4631,51.37,1070,46.9141463090529,47.7572661191256,46.9141463090529,47.7572661191256,1150.9431855436,0.0,1.0
2022-09-14,50.9547,51.0,50.9547,51.0,393,47.3711732123848,47.4132873676349,47.3711732123848,47.4132873676349,422.729599923959,0.0,1.0
2022-09-15,49.899,49.899,49.899,49.899,464,46.3897181638748,46.3897181638748,46.3897181638748,46.3897181638748,499.10059634788,0.0,1.0
2022-09-16,48.8589,49.08,48.42,49.08,1377,45.4227660032654,45.6283165490886,45.0147328302134,45.6283165490886,1481.16707148929,0.0,1.0
2022-09-19,49.2047,49.2047,49.2047,49.2047,175,45.744246685064,45.744246685064,45.744246685064,45.744246685064,188.238371467412,0.0,1.0
2022-09-20,48.7005,48.7005,48.7005,48.7005,175,45.2755059107353,45.2755059107353,45.2755059107353,45.2755059107353,188.238371467412,0.0,1.0
2022-09-21,47.1555,48.09,47.1555,48.09,1019,43.8391622051864,44.7079409707757,43.8391622051864,44.7079409707757,1096.08514585882,0.0,1.0
2022-09-22,46.6513,46.72,46.6513,46.72,383,43.3704214308577,43.4342899179588,43.3704214308577,43.4342899179588,411.973121554393,0.0,1.0
2022-09-23,44.2415,44.4218,44.02,44.3,1701,41.1300971191219,41.297717035051,40.9241747043782,41.1844829487495,1829.67697066324,0.0,1.0
2022-09-26,43.2992,43.461,43.2992,43.461,1763,40.2540669095823,40.4044878879369,40.2540669095823,40.4044878879369,1896.36713655455,0.0,1.0
2022-09-27,43.0442,43.66,43.0442,43.66,1961,40.0170004727441,40.5894926759008,40.0170004727441,40.5894926759008,2109.34540827197,0.0,1.0
2022-09-28,43.8116,43.88,42.71,42.71,7354,40.7304309967818,40.7940205821925,39.7063039896409,39.7063039896409,7910.31419297913,0.0,1.0
2022-09-29,41.8342,41.8342,41.8342,41.8342,280,38.8920969881394,38.8920969881394,38.8920969881394,38.8920969881394,301.181394347859,0.0,1.0
2022-09-30,41.3878,41.3878,41.3878,41.3878,359,38.4770912728274,38.4770912728274,38.4770912728274,38.4770912728274,386.157573467434,0.0,1.0
2022-10-03,42.7465,43.0,42.6133,42.6501,12939,39.7402370286393,39.9759089570255,39.6164046781027,39.6506166187915,13917.807362382,0.0,1.0
2022-10-04,45.4868,45.4868,45.233,45.233,836,42.2878180359634,42.2878180359634,42.0518672058868,42.0518672058868,899.241591695751,0.0,1.0
2022-10-05,45.5734,45.5734,44.99,45.24,767,42.3683276572583,42.3683276572583,41.8259568366646,42.0583749119961,825.021890945742,0.0,1.0
2022-10-06,44.96,45.35,44.96,45.23,2088,41.7980666676248,42.160638865142,41.7980666676248,42.0490781889829,2245.95268356546,0.0,1.0
2022-10-07,43.0869,43.52,43.0869,43.52,339,40.0566974800107,40.4593385537151,40.0566974800107,40.4593385537151,364.644616728301,0.0,1.0
2022-10-10,41.9339,42.3663,41.571,42.3663,1656,38.9847853165817,39.3867756196751,38.6474072384304,39.3867756196751,1781.27281800019,0.0,1.0
2022-10-11,40.5899,41.1534,40.58,41.1534,1896,37.7353057435993,38.2591760853966,37.7261019878161,38.2591760853966,2039.42829886979,0.0,1.0
2022-10-12,40.669,40.669,40.55,40.655,3577,37.8088428226342,37.8088428226342,37.6982118187764,37.7958274104156,3847.5923127939,0.0,1.0
2022-10-13,40.9315,41.1,38.86,38.86,22993,38.0528818017323,38.2095315845058,36.1270656295351,36.1270656295351,24732.370715144,0.0,1.0
2022-10-14,39.593,41.18,39.593,41.18,1513,36.8085154264072,38.2839053686118,36.8085154264072,38.2839053686118,1627.4551773154,0.0,1.0
2022-10-17,41.6694,41.6694,41.6694,41.6694,136,38.7388869928809,38.7388869928809,38.7388869928809,38.7388869928809,146.288105826103,0.0,1.0
2022-10-18,41.6535,41.6535,41.6535,41.6535,15,38.7241052032898,38.7241052032898,38.7241052032898,38.7241052032898,16.1347175543496,0.0,1.0
2022-10-19,40.23,40.23,40.23,40.23,350,37.400716682352,37.400716682352,37.400716682352,37.400716682352,376.476742934824,0.0,1.0
2022-10-20,40.7826,41.0,40.6806,40.9899,941,37.9144535960648,38.1165643543731,37.8196270213296,38.1071746641297,1012.1846145762,0.0,1.0
2022-10-21,41.9517,41.9517,40.76,40.76,1941,39.0013334835453,39.0013334835453,37.8934430020549,37.8934430020549,2087.83245153283,0.0,1.0
2022-10-24,38.697,38.697,38.5,38.5,765,35.975529044419,35.975529044419,35.7923836010577,35.7923836010577,822.870595271828,0.0,1.0
2022-10-25,39.3895,39.39,39.2,39.2625,625,36.6193271130873,36.619791949238,36.443154211986,36.5012587308189,672.2798980979,0.0,1.0
2022-10-26,40.65,41.23,39.51,39.51,2025,37.791179048909,38.3303889836782,36.7313526253971,36.7313526253971,2178.18686983719,0.0,1.0
2022-10-27,39.9871,39.9871,39.9871,39.9871,108,37.1748992803599,37.1748992803599,37.1748992803599,37.1748992803599,116.169966391317,0.0,1.0
2022-10-28,39.5452,39.55,38.9678,38.9678,1770,36.7640770904038,36.7685395174502,36.2272843036181,36.2272843036181,1903.89667141325,0.0,1.0
2022-10-31,39.16,39.2911,39.16,39.17,14155,36.405967319933,36.5278473586368,36.405967319933,36.4152640429462,15225.7951321212,0.0,1.0
2022-11-01,40.7145,40.7145,40.7145,40.7145,635,37.8511429123445,37.8511429123445,37.8511429123445,37.8511429123445,683.036376467466,0.0,1.0
2022-11-02,40.017,41.34,40.017,41.34,159,37.2026964821695,38.432652936824,37.2026964821695,38.432652936824,171.028006076106,0.0,1.0
2022-11-03,40.3989,40.61,40.39,40.53,8388,37.557738334046,37.7539921568559,37.5494642505642,37.6796183727498,9022.53405639228,0.0,1.0
2022-11-04,43.7819,43.7819,43.7819,43.7819,641,40.7028197294324,40.7028197294324,40.7028197294324,40.7028197294324,689.490263489206,0.0,1.0
2022-11-07,43.8097,44.4,43.8097,44.4,291,40.7286646194093,41.2774501788821,40.7286646194093,41.2774501788821,313.013520554382,0.0,1.0
2022-11-08,44.5761,44.5761,44.5761,44.5761,251,41.4411654711457,41.4411654711457,41.4411654711457,41.4411654711457,269.987607076116,0.0,1.0
2022-11-09,42.8686,43.79,42.8686,43.79,1753,39.8537500166312,40.7103500750732,39.8537500166312,40.7103500750732,1885.61065818499,0.0,1.0
2022-11-10,46.006,46.006,45.12,45.12,31312,42.770503894812,42.770503894812,41.946814235837,41.946814235837,33680.6850707863,0.0,1.0
2022-11-11,48.4069,48.4069,47.69,47.69,6091,45.002554123066,45.002554123066,44.3360720502452,44.3360720502452,6551.77097490289,0.0,1.0
2022-11-14,47.915,48.5,47.915,48.11,674,44.5452483180436,45.0891066143194,44.5452483180436,44.7265344168022,724.986642108775,0.0,1.0
2022-11-15,50.07,50.9,49.88,50.9,2302,46.5486921274015,47.3203201375023,46.3720543901496,47.3203201375023,2476.14132067419,0.0,1.0
2022-11-16,48.4158,49.17,48.4158,49.17,3586,45.0108282065478,45.711987056208,45.0108282065478,45.711987056208,3857.27314332651,0.0,1.0
2022-11-17,48.6249,48.6249,46.99,47.0,2928,45.2052226847551,45.2052226847551,43.6853014393169,43.6945981623302,3149.49686660904,0.0,1.0
2022-11-18,47.9962,48.185,47.66,48.185,906,44.6207377089113,44.7962598394017,44.3081818812055,44.7962598394017,974.536940282715,0.0,1.0
2022-11-21,46.7882,46.7882,46.58,46.73,924,43.4976935689093,43.4976935689093,43.3041357957732,43.4435866409721,993.898601347935,0.0,1.0
2022-11-22,46.948,47.01,46.63,46.63,1178,43.6462552026612,43.7038948853434,43.3506194108395,43.3506194108395,1267.11315193492,0.0,1.0
2022-11-23,47.7066,47.7543,47.37,47.37,6734,44.3515046104473,44.3958499792205,44.0385769138209,44.0385769138209,7243.412534066,0.0,1.0
2022-11-25,47.267,47.3301,47.267,47.33,342,43.9428206667843,44.001482988998,43.9428206667843,44.0013900217678,367.87156023917,0.0,1.0
2022-11-28,46.906,47.42,46.905,47.3999,17742,43.6072089660055,44.0850605288872,43.6062792937042,44.0663741156305,19084.1439232847,0.0,1.0
2022-11-29,48.96,49.25,48.785,49.25,13118,45.5167558729295,45.7863608403141,45.3540632201974,45.7863608403141,14110.3483251972,0.0,1.0
2022-11-30,51.96,51.99,50.8001,50.9,21653,48.305772776908,48.3336629459478,47.2274458745998,47.3203201375023,23291.0026136221,0.0,1.0
2022-12-01,51.389,52.02,51.3,52.02,11611,47.7749298928508,48.3615531149876,47.6921890580327,48.3615531149876,12489.3470349035,0.0,1.0
2022-12-02,51.7449,51.8,51.27,51.27,1842,48.1058002648927,48.1570252086958,47.664298888993,47.664298888993,1981.34331567413,0.0,1.0
2022-12-05,50.43,50.96,50.43,50.96,33306,46.883374155879,47.3761004755818,46.883374155879,47.3761004755818,35825.5268576778,0.0,1.0
2022-12-06,50.4247,50.43,50.4,50.4,495,46.8784468926819,46.883374155879,46.8554839868392,46.8554839868392,532.445679293537,0.0,1.0
2022-12-07,49.8701,49.96,49.59,49.59,3712,46.3628506343664,46.4464281742557,46.102449422765,46.102449422765,3992.80477078305,0.0,1.0
2022-12-08,50.95,50.96,50.7189,50.72,5998,47.3668037525686,47.3761004755818,47.1519564837321,47.1529791232635,6451.73572606592,0.0,1.0
2022-12-09,50.331,51.15,50.331,51.15,532,46.7913365980477,47.5527382128338,46.7913365980477,47.5527382128338,572.244649260932,0.0,1.0
2022-12-12,49.8732,49.8732,49.116,49.116,3199,46.3657326185005,46.3657326185005,45.6617847519364,45.6617847519364,3440.99743042429,0.0,1.0
2022-12-13,50.6998,51.94,50.66,51.94,25813,47.1341997427768,48.2871793308815,47.097198785184,48.2871793308815,27765.6976153617,0.0,1.0
2022-12-14,50.74,51.02,50.57,50.595,15073,47.1715725692901,47.4318808136614,47.0135282780646,47.0367700855978,16213.2398464474,0.0,1.0
2022-12-15,48.35,48.76,48.2961,48.36,24985,44.9496557691205,45.3308214126642,44.899546432079,44.9589524921338,26875.0612063616,0.0,1.0
2022-12-16,48.6604,48.85,48.5752,48.5752,3366,45.2382260514522,45.4144919197836,45.1590179713792,45.1590179713792,3620.63061919604,0.0,1.0
2022-12-19,48.63,48.8,48.57,48.8,7825,45.2099640134918,45.3680083047173,45.1541836754123,45.3680083047173,8416.94432418571,0.0,1.0
2022-12-20,48.5958,48.5958,48.5958,48.5958,159,45.1781692207865,45.1781692207865,45.1781692207865,45.1781692207865,171.028006076106,0.0,1.0
2022-12-21,49.4438,49.4438,49.04,49.04,110582,45.9665313323111,45.9665313323111,45.5911296570356,45.5911296570356,118947.289106339,0.0,1.0
2022-12-22,48.81,48.81,48.51,48.51,6148,45.3773050277306,45.3773050277306,45.0984033373327,45.0984033373327,6613.08290160941,0.0,1.0
2022-12-23,48.4102,48.545,48.2885,48.545,1344,45.0056220416604,45.1309418678791,44.892480922589,45.1309418678791,1445.67069286972,0.0,1.0
2022-12-27,49.76,50.148,49.19,49.19,18679,46.2604937139904,46.621206566905,45.7305805022345,45.7305805022345,20092.0259465131,0.0,1.0
2022-12-28,48.3447,49.5165,48.3447,49.5165,3145,44.9447285059235,46.0341185086175,44.9447285059235,46.0341185086175,3382.91244722863,0.0,1.0
2022-12-29,50.03,50.07,49.8201,49.9801,8462,46.5115052353485,46.5486921274015,46.3163670193001,46.4651145875123,9102.13199632708,0.0,1.0
2022-12-30,48.5669,48.5669,48.2868,48.2868,1456,45.1513016912782,45.1513016912782,44.8909004796767,44.8909004796767,1566.14325060887,0.0,1.0
2023-01-03,49.3494,49.79,49.1879,49.66,19043,45.8787702670659,46.2883838830302,45.7286281904017,46.1675264838578,20483.5617591653,0.0,1.0
2023-01-04,52.3647,52.3647,51.1,51.1,13586,48.6820111572547,48.6820111572547,47.5062545977675,47.5062545977675,14613.7515128929,0.0,1.0
2023-01-05,51.9741,52.14,51.29,51.32,1317,48.3188811563567,48.4731137911467,47.6828923350195,47.7107825040593,1416.62820127189,0.0,1.0
2023-01-06,54.0869,54.0869,52.5525,52.5525,872,50.2830927945986,50.2830927945986,48.8566036154438,48.8566036154438,937.96491382619,0.0,1.0
2023-01-09,54.9537,55.61,54.9537,55.26,13702,51.0889327453882,51.6990766767485,51.0889327453882,51.3736913712844,14738.5266619799,0.0,1.0
2023-01-10,55.6492,55.6492,54.76,54.76,71663,51.7355198309605,51.7355198309605,50.9088552206213,50.9088552206213,77084.1509398237,0.0,1.0
2023-01-11,56.106,56.11,55.4199,55.5,5496,52.1601941382063,52.1639128274116,51.5223459722664,51.5968127236027,5911.76051191369,0.0,1.0
2023-01-12,56.6298,56.85,55.6,56.19,5196,52.647156489641,52.851870330393,51.6897799537353,52.2382866115177,5589.06616082669,0.0,1.0
2023-01-13,57.417,57.417,56.7,56.7,5643,53.3789945252449,53.3789945252449,52.7124194851941,52.7124194851941,6069.88074394632,0.0,1.0
2023-01-17,56.61,56.8,56.39,56.66,22035,52.6287489780747,52.8053867153267,52.424221071783,52.675232593141,23701.9000873396,0.0,1.0
2023-01-18,55.86,57.6288,55.86,57.6288,5130,51.9314947520801,53.5758991186658,51.9314947520801,53.5758991186658,5518.07340358756,0.0,1.0
2023-01-19,56.8412,57.08,56.59,56.76,4095,52.8436892141413,53.065694959698,52.6101555320482,52.7681998232736,4404.77789233744,0.0,1.0
2023-01-20,58.52,58.52,57.58,57.58,24492,54.4044230736077,54.4044230736077,53.5305311103611,53.5305311103611,26344.766822742,0.0,1.0
2023-01-23,59.26,59.66,59.048,59.25,20828,55.0923805765891,55.4642494971195,54.8952900487079,55.0830838535758,22403.5931481329,0.0,1.0
2023-01-24,59.3528,59.3528,58.77,58.81,3663,55.1786541661521,55.1786541661521,54.6368411489393,54.6740280409923,3940.09802677217,0.0,1.0
2023-01-25,59.431,59.47,58.4,58.83,6542,55.2513545401158,55.2876117598676,54.2928623974486,54.6926214870188,7036.88814937034,0.0,1.0
2023-01-26,60.65,60.65,59.9,60.32,25621,56.3846250754325,56.3846250754325,55.6873708494378,56.0778332159948,27559.173230666,0.0,1.0
2023-01-27,59.925,60.2,59.84,60.2,3428,55.710612656971,55.9662725398357,55.6315905113583,55.9662725398357,3687.32078508736,0.0,1.0
2023-01-30,57.44,58.29,57.44,58.12,117638,53.4003769881754,54.1905984443027,53.4003769881754,54.0325541530772,126537.060243905,0.0,1.0
2023-01-31,57.265,57.3098,56.6,56.6,6794,53.2376843354434,53.2793336545428,52.6194522550615,52.6194522550615,7307.9514042834,0.0,1.0
2023-02-01,58.68,58.85,57.285,58.0916,11641,54.5531706418199,54.7112149330453,53.2562777814699,54.0061514597196,12521.6164700122,0.0,1.0
2023-02-02,57.98,58.77,57.51,58.77,20886,53.9024000308916,54.6368411489393,53.4654540492683,54.6368411489393,22465.9807226764,0.0,1.0
2023-02-03,55.8,56.84,55.611,56.42,8035,51.8757144140005,52.8425736073797,51.7000063490499,52.4521112408227,8642.8303699466,0.0,1.0
2023-02-06,54.17,54.43,53.52,53.98,94706,50.3603485628389,50.6020633611837,49.7560615669768,50.1837108255869,101870.304046815,0.0,1.0
2023-02-07,54.61,54.81,53.755,54.28,13767,50.7694043754224,50.9553388356876,49.9745345577885,50.4626125159847,14808.443771382,0.0,1.0
2023-02-08,54.52,54.52,54.36,54.36,2346,50.685733868303,50.685733868303,50.5369863000908,50.5369863000908,2523.46982550028,0.0,1.0
2023-02-09,55.08,55.9,54.93,55.9,29045,51.2063503570457,51.9686816441331,51.0668995118467,51.9686816441331,31242.1914244056,0.0,1.0
2023-02-10,53.8643,54.15,53.5654,54.15,2375,50.0761477403234,50.3417551168123,49.798268689457,50.3417551168123,2554.66361277202,0.0,1.0
2023-02-13,54.8126,54.8126,54.595,54.634,56336,50.9577559836711,50.9577559836711,50.7554592909025,50.7917165106542,60597.6965427892,0.0,1.0
2023-02-14,54.5405,54.86,54.13,54.86,29715,50.7047921504802,51.0018224507539,50.3231616707858,51.0018224507539,31962.8754751665,0.0,1.0
2023-02-15,53.5908,53.5999,52.92,52.92,1467,49.8218823659107,49.8303423838528,49.1982581861811,49.1982581861811,1577.97537681539,0.0,1.0
2023-02-16,53.5668,54.0301,53.1,53.1,419,49.7995702306789,50.2302874078833,49.3655992004198,49.3655992004198,450.696443684832,0.0,1.0
2023-02-17,52.4817,52.4817,52.1507,52.2777,4610,48.7907828165099,48.7907828165099,48.4830612847709,48.6011296670393,4958.7365283701,0.0,1.0
2023-02-21,51.03,52.1456,51.03,52.1456,9487,47.4411775366747,48.4783199560341,47.4411775366747,48.4783199560341,10204.6710292076,0.0,1.0
2023-02-22,50.57,50.73,50.38,50.6824,5080,47.0135282780646,47.1622758462768,46.8368905408127,47.1180234447337,5464.29101173973,0.0,1.0
2023-02-23,51.09,51.09,50.715,50.715,10919,47.4969578747542,47.4969578747542,47.1483307617569,47.1483307617569,11744.9987317296,0.0,1.0
2023-02-24,48.6898,48.9,48.33,48.81,10926,45.2655584171112,45.4609755348499,44.931062323094,45.3773050277306,11752.5282665882,0.0,1.0
2023-02-27,49.08,49.26,49.05,49.26,18133,45.6283165490886,45.7956575633273,45.6004263800488,45.7956575633273,19504.7222275347,0.0,1.0
2023-02-28,48.51,49.2138,48.51,48.898,14068,45.0984033373327,45.7527067030061,45.0984033373327,45.4591161902473,15132.213770306,0.0,1.0
2023-03-01,50.593,50.93,50.45,50.86,11934,47.0349107409951,47.348210306542,46.9019676019055,47.2831332454492,12836.7812862405,0.0,1.0
2023-03-02,51.02,51.05,49.96,50.18,6638,47.4318808136614,47.4597709827012,46.4464281742557,46.6509560805474,7140.15034171817,0.0,1.0
2023-03-03,51.7858,51.7858,51.2399,51.2399,6046,48.143823862017,48.143823862017,47.636315752723,47.636315752723,6503.36682223984,0.0,1.0
2023-03-06,51.4571,52.0,51.39,51.4009,6131,47.8382405765711,48.3429596689611,47.7758595651521,47.7859929932365,6594.79688838115,0.0,1.0
2023-03-07,49.7167,50.48,49.7167,50.2011,3509,46.220238903343,46.9298577709453,46.220238903343,46.6705721661054,3774.44825988085,0.0,1.0
2023-03-08,50.0197,50.12,50.01,50.12,844,46.5019296106448,46.5951757424678,46.492911789322,46.5951757424678,907.846774391404,0.0,1.0
2023-03-09,47.73,48.5967,47.71,48.5967,12050,44.3732589422983,45.1790059258577,44.3546654962718,45.1790059258577,12961.5564353275,0.0,1.0
2023-03-10,47.3372,48.1,47.3372,47.7,3934,44.0080836623374,44.717237693789,44.0080836623374,44.3453687732585,4231.59859058742,0.0,1.0
2023-03-13,47.5225,47.7126,47.34,47.34,16755,44.1803519397731,44.3570826442552,44.0106867447811,44.0106867447811,18022.4795082085,0.0,1.0
2023-03-14,47.4994,47.5411,47.1586,47.1586,4284,44.1588765096125,44.1976438445778,43.8420441893205,43.8420441893205,4608.07533352224,0.0,1.0
2023-03-15,45.7067,45.7067,45.0,45.0,982,42.492252975025,42.492252975025,41.8352535596778,41.8352535596778,1056.28617589142,0.0,1.0
2023-03-16,47.1912,47.1912,45.595,45.595,946,43.8723515063437,43.8723515063437,42.3884085789669,42.3884085789669,1017.56285376098,0.0,1.0
2023-03-17,46.643,46.643,46.63,46.63,992,43.3627051507567,43.3627051507567,43.3506194108395,43.3506194108395,1067.04265426099,0.0,1.0
2023-03-20,46.8457,47.145,46.78,47.145,2042,43.5511497262356,43.8294006460225,43.4900702560384,43.8294006460225,2196.47288306545,0.0,1.0
2023-03-21,47.85,47.97,47.505,47.7199,17210,44.4848196184574,44.5963802946166,44.1640826744999,44.3638692520549,18511.8992740238,0.0,1.0
2023-03-22,48.1549,48.51,48.1549,48.38,5857,44.8641882054427,45.1950221025488,44.8641882054427,45.0739057786293,6286.60097466745,0.103167,1.0
2023-03-23,49.4091,50.23,49.15,49.935,3115,46.0326812320561,46.7974842344058,45.7912870818444,46.5226433455117,3343.47994469679,0.0,1.0
2023-03-24,49.0276,49.0276,48.4946,48.61,1191,45.6772514045541,45.6772514045541,45.1806744764845,45.2881885055637,1278.35782155181,0.0,1.0
2023-03-27,48.5644,48.5644,48.5,48.5,504,45.2457046257889,45.2457046257889,45.1857054622473,45.1857054622473,540.967541613863,0.0,1.0
2023-03-28,49.8652,49.8652,49.39,49.64,2727,46.4576131962073,46.4576131962073,46.0148864490803,46.2478024566176,2927.02080551786,0.0,1.0
2023-03-29,50.2021,50.3699,50.2021,50.3699,433,46.7714908079646,46.9278240322237,46.7714908079646,46.9278240322237,464.759812537307,0.0,1.0
2023-03-30,51.1949,51.1949,51.1949,51.1949,394,47.696446857097,47.696446857097,47.696446857097,47.696446857097,422.899228960043,0.0,1.0
2023-03-31,50.92,51.15,50.7397,51.08,2163,47.4403324152089,47.6546151421432,47.2723533905729,47.5893986600328,2321.65236609283,0.0,1.0
2023-04-03,51.2174,51.2174,50.9897,51.04,935,47.7174092977753,47.7174092977753,47.5052693981103,47.5521320988268,1003.58065755746,0.0,1.0
2023-04-04,51.1767,51.1767,50.72,50.97,9043,47.6794905717482,47.6794905717482,47.253999609179,47.4869156167163,9706.28864844081,0.0,1.0
2023-04-05,50.3623,51.0,50.17,51.0,27912,46.9207433855945,47.5148655376208,46.7415843925968,47.5148655376208,29959.2976617582,0.0,1.0
2023-04-06,50.69,50.95,49.87,49.87,23631,47.2260496882745,47.4682823361134,46.462085183552,46.462085183552,25364.2936029309,0.0,1.0
2023-04-10,50.82,50.82,50.31,50.55,1565,47.3471660121939,47.3471660121939,46.8720173568177,47.0956167240536,1679.79008457479,0.0,1.0
2023-04-11,51.4873,51.9,51.4873,51.66,34052,47.9688654195126,48.3533631647553,47.9688654195126,48.1297637975195,36549.6562044351,0.0,1.0
2023-04-12,50.7,51.2,50.7,51.022,1204,47.235366328576,47.7011983436507,47.235366328576,47.5353621462841,1292.31134941089,0.0,1.0
2023-04-13,52.1229,52.1229,51.9745,52.0,1274,48.5610310770756,48.5610310770756,48.4227721350015,48.4465295677703,1367.4457301906,0.0,1.0
2023-04-14,51.4124,51.4124,51.1344,51.168,2609,47.8990837836545,47.8990837836545,47.6400811832729,47.6713850946859,2800.36570648922,0.0,1.0
2023-04-17,51.9451,51.9451,51.61,51.87,19291,48.3953812125151,48.3953812125151,48.083180596012,48.3254132438508,20705.9619945893,0.0,1.0
2023-04-18,51.86,52.21,51.72,52.0497,15133,48.3160966035493,48.6421790141016,48.1856636393284,48.4928332700687,16242.979776275,0.0,1.0
2023-04-19,50.7274,50.8,50.575,50.575,1490,47.2608939230021,47.3285327315909,47.1189083248073,47.1189083248073,1599.28896231082,0.0,1.0
2023-04-20,50.49,50.985,50.49,50.985,1968,47.0397168822446,47.5008905771686,47.0397168822446,47.5008905771686,2112.34944820651,0.0,1.0
2023-04-21,49.59,49.69,49.3834,49.6386,3616,46.2012192551101,46.2943856581251,46.0087374664813,46.2464981269754,3881.2274414201,0.0,1.0
2023-04-24,49.28,49.33,49.22,49.28,33117,45.9124034057638,45.9589866072713,45.8565035639549,45.9124034057638,35546.0755468776,0.0,1.0
2023-04-25,47.4696,48.07,47.4696,48.0679,20685,44.2257188455813,44.785089929283,44.2257188455813,44.7831334348197,22202.2095204023,0.0,1.0
2023-04-26,48.0941,48.6,48.0908,48.6,3131,44.8075430324096,45.2788718652622,44.8044685411101,45.2788718652622,3360.65351744644,0.0,1.0
2023-04-27,49.38,49.39,48.73,48.73,12770,46.0055698087788,46.0148864490803,45.3999881891816,45.3999881891816,13706.6577508116,0.0,1.0
2023-04-28,49.79,49.79,49.415,49.46,15185,46.38755206114,46.38755206114,46.038178049834,46.0801029311907,16298.7938877113,0.0,1.0
2023-05-01,49.4741,49.75,49.4,49.75,41001,46.0932393940158,46.350285499934,46.0242030893817,46.350285499934,44008.3535192659,0.0,1.0
2023-05-02,48.4839,49.07,48.4839,49.07,1120,45.1707056713619,45.7167539594324,45.1707056713619,45.7167539594324,1202.15009247525,0.0,1.0
2023-05-03,48.3577,48.72,48.3577,48.72,1179,45.053129670757,45.3906715488801,45.053129670757,45.3906715488801,1265.47764198957,0.0,1.0
2023-05-04,49.08,49.2875,48.95,49.16,7063,45.7260705997339,45.9193908859899,45.6049542758145,45.8006037221459,7581.05902067206,0.0,1.0
2023-05-05,50.3404,50.3404,49.537,49.537,15949,46.9003399433343,46.9003399433343,46.1518410615122,46.1518410615122,17118.8319865069,0.0,1.0
2023-05-08,50.38,50.43,50.38,50.3975,12427,46.9372338389282,46.9838170404357,46.9372338389282,46.9535379594558,13338.499284991,0.0,1.0
2023-05-09,49.7836,49.7946,49.3,49.3,5376,46.3815894113471,46.3918377156787,45.9310366863668,45.9310366863668,5770.3204438812,0.0,1.0
2023-05-10,49.7547,49.7547,49.7547,49.7547,173,46.3546643208757,46.3546643208757,46.3546643208757,46.3546643208757,185.689255355552,0.0,1.0
2023-05-11,49.3171,49.3176,48.952,48.952,1073,45.9469681412824,45.9474339732974,45.6068176038748,45.6068176038748,1151.70272252316,0.0,1.0
2023-05-12,48.2079,48.22,48.09,48.22,5205,44.9135663990406,44.9248395338054,44.803723209886,44.9248395338054,5586.77788511936,0.0,1.0
2023-05-15,49.97,50.0,49.58,49.6014,2297,46.5552515865669,46.5832015074714,46.1919026148086,46.2118402250538,2465.48103787112,0.0,1.0
2023-05-16,49.2405,49.5419,49.2405,49.5419,1149,45.8756026765729,46.1564062152599,45.8756026765729,46.1564062152599,1233.27719308399,0.0,1.0
2023-05-17,49.6555,49.7999,49.25,49.25,1451,46.2622432490849,46.3967755350385,45.8844534848593,45.8844534848593,1557.42837873356,0.0,1.0
2023-05-18,49.1216,49.1216,49.1216,49.1216,219,45.7648278233881,45.7648278233881,45.7648278233881,45.7648278233881,235.063277010786,0.0,1.0
2023-05-19,49.1804,49.1804,49.03,49.03,704,45.8196096683609,45.8196096683609,45.6794873982265,45.6794873982265,755.637200984444,0.0,1.0
2023-05-22,49.9626,50.37,49.81,49.81,3606,46.5483572727438,46.9279171986267,46.406185341743,46.406185341743,3870.49395845157,0.0,1.0
2023-05-23,48.4192,49.0501,48.4192,49.0428,749,45.1104270086112,45.6982138452325,45.1104270086112,45.6914126978124,803.937874342824,0.0,1.0
2023-05-24,47.7193,47.81,47.7193,47.81,25805,44.4583553539096,44.5428572814442,44.4583553539096,44.5428572814442,27697.7528002892,0.0,1.0
2023-05-25,47.4912,47.695,47.39,47.69,13662,44.2458427886325,44.435715917977,44.1515583887814,44.4310575978262,14664.0844316044,0.0,1.0
2023-05-26,49.1433,49.1433,49.1433,49.1433,316,45.7850449328424,45.7850449328424,45.7850449328424,45.7850449328424,339.178061805517,0.0,1.0
2023-05-30,47.9389,48.81,47.9389,48.81,37916,44.6629487749304,45.4745213115936,44.6629487749304,45.4745213115936,40697.0740234747,0.0,1.0
2023-05-31,47.14,47.14,46.3757,46.3757,695,43.918642381244,43.918642381244,43.2065715630008,43.2065715630008,745.977066312768,0.0,1.0
2023-06-01,48.7185,48.7185,47.09,47.09,1140,45.3892740528349,45.3892740528349,43.8720591797366,43.8720591797366,1223.61705841231,0.0,1.0
2023-06-02,50.4847,50.4847,50.4847,50.4847,550,47.0347790628848,47.0347790628848,47.0347790628848,47.0347790628848,590.341563269097,0.0,1.0
2023-06-05,50.3449,50.3449,50.24,50.24,1570,46.9045324314699,46.9045324314699,46.8068008747073,46.8068008747073,1685.15682605906,0.0,1.0
2023-06-06,51.2464,51.3032,50.2399,50.2399,1587,47.7444275546497,47.7973460715621,46.8067077083043,46.8067077083043,1703.40374710556,0.0,1.0
2023-06-07,50.7857,51.19,50.6752,51.19,17859,47.3152099359598,47.6918817033492,47.2122610606283,47.6918817033492,19168.927233496,0.0,1.0
2023-06-08,51.4951,51.4951,51.3101,51.34,366,47.9761323989478,47.9761323989478,47.8037745533702,47.8316313078716,392.845476648163,0.0,1.0
2023-06-09,51.9347,52.01,51.74,51.74,1414,48.3856919066015,48.4558462080718,48.2042969199314,48.2042969199314,1517.71449175,0.0,1.0
2023-06-12,52.1068,52.1224,51.93,51.93,14960,48.5460312861902,48.5605652450606,48.3813130856598,48.3813130856598,16057.2905209194,0.0,1.0
2023-06-13,53.0873,53.43,53.08,53.43,19838,49.4595278677517,49.7788091308839,49.4527267203316,49.7788091308839,21293.0835129679,0.0,1.0
2023-06-14,53.8835,53.92,53.18,53.18,4941,50.2013187685567,50.2353245056572,49.5458931233466,49.5458931233466,5303.41393475019,0.0,1.0
2023-06-15,54.87,54.87,54.5756,54.63,5111,51.1204053342991,51.1204053342991,50.8461234438231,50.8968059670633,5485.88314521519,0.0,1.0
2023-06-16,54.4594,54.6414,54.4594,54.6414,767,50.7378640835198,50.907426937007,50.7378640835198,50.907426937007,823.258143686176,0.0,1.0
2023-06-20,52.2876,52.76,52.2876,52.76,1752,48.7144761428412,49.1545942306838,48.7144761428412,49.1545942306838,1880.50621608629,0.0,1.0
2023-06-21,51.534,52.4699,51.315,51.49,9388,48.2796815832669,49.1564804731994,48.0745112051333,48.2384601374319,10020.8032889695,0.286914,1.0
2023-06-22,51.196,51.26,50.93,51.0,3396,47.9630259311703,48.0229843978395,47.7138235540766,47.779403126996,3624.90924257993,0.0,1.0
2023-06-23,49.6913,49.93,49.4446,49.93,1724,46.5533461687156,46.7769725123708,46.3222250167268,46.7769725123708,1840.20716555,0.0,1.0
2023-06-26,50.0136,50.16,50.01,50.01,49054,46.8552932594574,46.9924482519631,46.8519205957073,46.8519205957073,52360.5117742979,0.0,1.0
2023-06-27,51.0295,51.0295,50.8066,50.82,4485,47.8070402327263,47.8070402327263,47.5982161355301,47.610769939489,4787.313884856,0.0,1.0
2023-06-28,50.3772,50.3772,50.18,50.18,415,47.1959322982216,47.1959322982216,47.0111852727973,47.0111852727973,442.973302612094,0.0,1.0
2023-06-29,49.8065,49.8621,49.75,49.8045,2433,46.6612714087201,46.713360326639,46.6083393248638,46.6593977066367,2596.99769941018,0.0,1.0
2023-06-30,50.63,50.72,50.6033,50.6033,17950,47.4327682415649,47.5170848353184,47.4077543187513,47.4077543187513,19159.9295949086,0.0,1.0
2023-07-03,51.6843,52.13,51.6843,51.83,944,48.4204902948353,48.8380448041236,48.4204902948353,48.5569894916118,1007.63083774895,0.0,1.0
2023-07-05,51.0601,51.3092,51.0114,51.14,1628,47.8357078746025,48.0690774690914,47.7900832288715,47.9105622728348,1737.73623289756,0.0,1.0
2023-07-06,48.91,49.59,48.83,49.59,16767,45.8213844498309,46.4584431581908,45.7464363664944,46.4584431581908,17897.188831077,0.0,1.0
2023-07-07,50.1067,50.1067,49.66,49.73,2625,46.9425140914402,46.9425140914402,46.5240227311102,46.5896023040296,2801.93956471505,0.0,1.0
2023-07-10,50.108,50.12,50.1,50.1,738,46.9437319977944,46.9549742102949,46.9362371894608,46.9362371894608,787.745294765602,0.0,1.0
2023-07-11,51.1478,51.1478,50.85,50.92,40876,47.9178697109601,47.9178697109601,47.6388754707401,47.7044550436596,43631.2691989685,0.0,1.0
2023-07-12,53.47,53.47,52.7499,52.7499,9556,50.0934252000093,50.0934252000093,49.418798764877,49.418798764877,10200.1274211112,0.0,1.0
2023-07-13,54.8354,54.8499,54.0,54.0,3153,51.3726016123545,51.3861859524592,50.5899562521134,50.5899562521134,3365.52969430344,0.0,1.0
2023-07-14,54.16,54.51,54.16,54.51,22765,50.7398524187864,51.0677502833834,50.7398524187864,51.0677502833834,24299.4873107573,0.0,1.0
2023-07-17,54.238,54.2495,53.86,53.86,25253,50.8129268000394,50.823700587019,50.4587971062746,50.4587971062746,26955.192315333,0.0,1.0
2023-07-18,53.51,53.56,53.44,53.475,14445,50.1308992416776,50.1777417937629,50.0653196687582,50.0981094552179,15418.6731475462,0.0,1.0
2023-07-19,53.2681,53.79,53.2681,53.74,915,49.9042749746889,50.3932175333552,49.9042749746889,50.3463749812699,976.676076843532,0.0,1.0
2023-07-20,52.4377,52.44,52.36,52.36,2511,49.1263138696564,49.1284686270524,49.0535205437159,49.0535205437159,2680.25533219028,0.0,1.0
2023-07-21,52.3162,52.51,52.17,52.3,6022,49.0124864680892,49.1940481999718,48.8755188457918,48.9973094812136,6427.91621284343,0.0,1.0
2023-07-24,53.6926,53.8288,53.62,53.8288,7769,50.3019682418931,50.4295673537734,50.2339528562652,50.4295673537734,8292.67370600807,0.0,1.0
2023-07-25,54.5819,54.88,54.5819,54.88,6298,51.135109873282,51.4143851688145,51.135109873282,51.4143851688145,6722.52014421919,0.0,1.0
2023-07-26,55.1494,55.53,54.9,54.98,1235,51.6667728394501,52.0233383459233,51.4331221896486,51.5080702729851,1318.24585235165,0.0,1.0
2023-07-27,53.7708,54.83,53.7708,54.83,4549,50.3752299933545,51.3675426167292,50.3752299933545,51.3675426167292,4855.62783995762,0.0,1.0
2023-07-28,56.3619,56.3619,56.225,56.32,2359,52.8027047275184,52.8027047275184,52.6744498199088,52.7634506688709,2518.00968882392,0.0,1.0
2023-07-31,56.48,56.54,56.0,56.0,7697,52.9133468355438,52.9695578980462,52.463658335525,52.463658335525,8215.82050651875,0.0,1.0
2023-08-01,55.0091,55.5,54.926,55.2873,5630,51.5353326382988,51.9952328146721,51.457480316733,51.7959645981013,6009.49323784598,0.0,1.0
2023-08-02,52.3421,52.99,52.24,52.95,16600,49.0367509100694,49.6437366999906,48.9410984187112,49.6062626583223,17718.9321044837,0.0,1.0
2023-08-03,52.7434,52.7434,52.7434,52.7434,397,49.4127092331059,49.4127092331059,49.4127092331059,49.4127092331059,423.760002739762,0.0,1.0
2023-08-04,52.66,53.54,52.59,53.14,5270,49.3345758562276,50.1590047729288,49.2689962833082,49.7842643562464,5625.22724039936,0.0,1.0
2023-08-07,52.4151,52.435,52.1924,52.1924,3049,49.1051410361139,49.1237843718438,48.896504309126,48.896504309126,3254.51951726331,0.0,1.0
2023-08-08,51.0977,51.17,50.47,50.66,9398,47.8709334737707,47.938667804086,47.2828720748919,47.460873772816,10031.4773444541,0.0,1.0
2023-08-09,51.3847,51.3847,51.3847,51.3847,146,48.1398097227402,48.1398097227402,48.1398097227402,48.1398097227402,155.84121007558,0.0,1.0
2023-08-10,51.51,51.9301,51.5,51.9301,4824,48.257197158266,48.6507682808866,48.2478286478489,48.6507682808866,5149.16436578491,0.0,1.0
2023-08-11,49.9461,50.01,49.9401,50.01,1462,46.7920558141423,46.8519205957073,46.786434707892,46.8519205957073,1560.54691185272,0.0,1.0
2023-08-14,49.58,49.58,48.96,48.96,9746,46.4490746477738,46.4490746477738,45.8682270019162,45.8682270019162,10402.9344753192,0.0,1.0
2023-08-15,48.34,48.84,48.21,48.84,16496,45.2873793560586,45.7558048769115,45.1655887206368,45.7558048769115,17607.9219274436,0.0,1.0
2023-08-16,47.5213,48.11,47.51,48.0,41803,44.520379408214,45.0719036164662,44.5097929914428,44.9688500018786,44620.7541423936,0.0,1.0
2023-08-17,47.7,48.16,47.7,48.13,3922,44.6877946893669,45.1187461685515,44.6877946893669,45.0906406373004,4186.36456107139,0.0,1.0
2023-08-18,47.0336,47.06,46.6,46.6,613,44.0634771551741,44.0882100226751,43.6572585434905,43.6572585434905,654.319601207743,0.0,1.0
2023-08-21,47.18,47.23,46.64,46.79,20987,44.2006321476798,44.2474746997651,43.6947325851587,43.8352602414146,22401.6402455904,0.0,1.0
2023-08-22,47.11,47.36,46.99,47.36,32478,44.1350525747604,44.3692653351869,44.0226304497557,44.3692653351869,34667.1974029773,0.0,1.0
2023-08-23,48.4602,48.5572,47.76,47.76,4206,45.3999888512716,45.4908634023171,44.7440057518692,44.7440057518692,4489.50773683485,0.0,1.0
2023-08-24,48.1067,48.83,48.07,48.83,922,45.0688120080286,45.7464363664944,45.034429574798,45.7464363664944,984.147915682771,0.0,1.0
2023-08-25,48.1472,48.1472,48.1472,48.1472,135,45.1067544752177,45.1067544752177,45.1067544752177,45.1067544752177,144.099749042488,0.0,1.0
2023-08-28,49.1085,49.1085,49.1085,49.1085,852,46.0073493816095,46.0073493816095,46.0073493816095,46.0073493816095,909.429527290369,0.0,1.0
2023-08-29,50.3311,50.38,49.2094,49.2094,31906,47.152743465199,47.1985554811384,46.1018776517176,46.1018776517176,34056.6414292565,0.0,1.0
2023-08-30,49.9288,49.9902,49.87,49.9,2309,46.7758482911208,46.8333709450815,46.7207614498685,46.7488669811196,2464.63941140078,0.0,1.0
2023-08-31,48.63,49.09,48.5401,49.09,17344,45.5590661581533,45.9900176373379,45.4748432495039,45.9900176373379,18513.0818325401,0.0,1.0
2023-09-01,49.8511,50.18,49.8511,49.95,1514,46.7030549651802,47.0111852727973,46.7030549651802,46.7957095332049,1616.05200037279,0.0,1.0
2023-09-05,49.0491,49.27,49.0491,49.27,782,45.9517004297322,46.158650824845,45.9517004297322,46.158650824845,834.711138897968,0.0,1.0
2023-09-06,48.4475,48.98,48.41,48.84,3915,45.388090843042,45.8869640227503,45.352958928978,45.7558048769115,4178.89272223215,0.0,1.0
2023-09-07,47.38,47.48,47.35,47.48,3045,44.388002356021,44.4816874601916,44.3598968247698,44.4816874601916,3250.24989506946,0.0,1.0
2023-09-08,47.484,47.63,47.45,47.63,4662,44.4854348643584,44.6222151164475,44.4535819289404,44.6222151164475,4976.24466693393,0.0,1.0
2023-09-11,48.63,48.63,48.41,48.41,309,45.5590661581533,45.5590661581533,45.352958928978,45.352958928978,329.828314475028,0.0,1.0
2023-09-12,48.3993,48.3993,48.34,48.34,2083,45.3429346228317,45.3429346228317,45.2873793560586,45.2873793560586,2223.40575744817,0.0,1.0
2023-09-13,48.2271,48.2271,48.2271,48.2271,30,45.18160887345,45.18160887345,45.18160887345,45.18160887345,32.0221664538862,0.0,1.0
2023-09-14,48.8206,48.87,48.8206,48.8507,4866,45.7376299667024,45.7839104081626,45.7376299667024,45.7658291830577,5193.99539882035,0.0,1.0
2023-09-15,48.3947,48.3947,48.3947,48.3947,49,45.3386251080399,45.3386251080399,45.3386251080399,45.3386251080399,52.3028718746809,0.0,1.0
2023-09-18,48.2641,48.2641,48.04,48.04,13119,45.2162723619931,45.2162723619931,45.0063240435468,45.0063240435468,14003.2933902845,0.0,1.0
2023-09-19,47.7725,47.93,47.7,47.8733,8397,44.7557163898905,44.9032704289592,44.6877946893669,44.8501509748945,8963.00439044277,0.0,1.0
2023-09-20,47.0436,47.87,47.0436,47.87,283,44.3867479124762,45.1664758345499,44.3867479124762,45.1664758345499,299.939496046249,0.335061,1.0
2023-09-21,45.37,45.64,45.37,45.45,1693,42.8076667769695,43.0624181551882,42.8076667769695,42.8831486668121,1794.33769189505,0.0,1.0
2023-09-22,46.3955,46.8,46.3955,46.66,3126,43.775250252389,44.1569055579055,43.775250252389,44.024812250681,3313.11259590309,0.0,1.0
2023-09-25,45.9284,45.9284,45.9284,45.9284,191,43.3345303680707,43.3345303680707,43.3345303680707,43.3345303680707,202.432663409306,0.0,1.0
2023-09-26,44.6663,45.09,44.6663,45.09,13205,42.1437092034418,42.5434801625205,42.1437092034418,42.5434801625205,13995.4100540308,0.0,1.0
2023-09-27,44.751,44.8401,44.3912,44.84,9935,42.2236256543126,42.3076936091248,41.8841458547456,42.3075992567625,10529.6780679134,0.0,1.0
2023-09-28,44.94,45.05,44.38,44.414,3364,42.4019516190657,42.5057392175992,41.8735783901677,41.9056581933508,3565.35853250736,0.0,1.0
2023-09-29,45.0021,45.89,45.0021,45.89,1763,42.460544436056,43.2982990609462,42.460544436056,43.2982990609462,1868.52767324925,0.0,1.0
2023-10-02,44.631,44.8085,44.545,44.8085,1265,42.1104028195488,42.277878262637,42.029259787968,42.277878262637,1340.71894875797,0.0,1.0
2023-10-03,43.43,43.9724,43.43,43.79,14116,40.9772309482871,41.4889981614198,40.9772309482871,41.3168994525787,14960.9396685119,0.0,1.0
2023-10-04,43.1528,43.205,43.1528,43.205,280,40.7156861999826,40.7649381331049,40.7156861999826,40.7649381331049,296.759925416784,0.0,1.0
2023-10-05,43.4183,43.46,42.86,43.14,3105,40.9661917218976,41.0055366569781,40.4394224831588,40.7036090976078,3290.85560149683,0.0,1.0
2023-10-06,44.701,44.8,43.41,43.41,2193,42.176449473161,42.2698583118412,40.9583604758265,40.9583604758265,2324.26613013931,0.0,1.0
2023-10-09,44.25,44.25,43.46,43.58,3408,41.7509203191735,41.7509203191735,41.0055366569781,41.1187594917419,3611.99223507285,0.0,1.0
2023-10-10,45.5462,45.55,44.8,44.8,623,42.9739156393478,42.9775010291153,42.2698583118412,42.2698583118412,660.290834052343,0.0,1.0
2023-10-11,46.04,46.14,46.03,46.14,515,43.4398276044011,43.5341799667043,43.4303923681708,43.5341799667043,545.826291391584,0.0,1.0
2023-10-12,45.0746,45.36,45.0746,45.36,1829,42.5289498987258,42.7982315407392,42.5289498987258,42.7982315407392,1938.47822709749,0.0,1.0
2023-10-13,44.6599,44.9453,44.6599,44.9453,256,42.1376706522544,42.4069522942678,42.1376706522544,42.4069522942678,271.323360381059,0.0,1.0
2023-10-16,45.33,45.3962,44.61,44.61,1986,42.7699258320482,42.832387095893,42.0905888234651,42.0905888234651,2104.87575670619,0.0,1.0
2023-10-17,45.0811,45.2867,45.0811,45.2867,277,42.5350828022755,42.7290712591709,42.5350828022755,42.7290712591709,293.580354787318,0.0,1.0
2023-10-18,43.6893,43.6893,43.57,43.57,501,41.2218866237394,41.2218866237394,41.1093242555116,41.1093242555116,530.988295120744,0.0,1.0
2023-10-19,43.1884,43.44,43.12,43.44,2462,40.7492756409625,40.9866661845174,40.6847386251471,40.9866661845174,2609.36762991472,0.0,1.0
2023-10-20,42.0801,42.64,42.06,42.64,2510,39.703568409556,40.2318472860917,39.684603584733,40.2318472860917,2660.24075998617,0.0,1.0
2023-10-23,41.9826,42.24,41.9826,42.24,1034,39.6115748563103,39.8544378368788,39.6115748563103,39.8544378368788,1095.89201028912,0.0,1.0
2023-10-24,43.1106,43.14,42.22,42.22,393,40.6758695030906,40.7036090976078,39.8355673644182,39.8355673644182,416.523752459986,0.0,1.0
2023-10-25,41.9498,41.9498,41.9498,41.9498,39,39.5806272814749,39.5806272814749,39.5806272814749,39.5806272814749,41.334418183052,0.0,1.0
2023-10-26,41.4608,41.5,41.45,41.5,1156,39.1192442298122,39.156230355835,39.1090541746834,39.156230355835,1225.19454922072,0.0,1.0
2023-10-27,41.3735,41.3735,41.35,41.35,479,39.0368746175215,39.0368746175215,39.0147018123802,39.0147018123802,507.671443837997,0.0,1.0
2023-10-30,42.24,42.72,41.96,42.59,26398,39.8544378368788,40.3073291759343,39.5902512224298,40.1846711049401,27978.1018255438,0.0,1.0
2023-10-31,41.7668,41.7668,41.74,41.74,250,39.40796245846,39.40796245846,39.3826760253627,39.3826760253627,264.964219122128,0.0,1.0
2023-11-01,42.5301,42.5301,42.11,42.14,1092,40.1281540399205,40.1281540399205,39.7317797658847,39.7600854745756,1157.36370912545,0.0,1.0
2023-11-02,43.99,43.99,43.66,43.66,1539,41.5056041771851,41.5056041771851,41.1942413815845,41.1942413815845,1631.11973291582,0.0,1.0
2023-11-03,45.79,45.88,45.67,45.6701,5695,43.203946698643,43.2888638247159,43.0907238638792,43.0908182162415,6035.88491160209,0.0,1.0
2023-11-06,46.5258,46.92,46.5258,46.92,2185,43.8981913804701,44.2701283926694,43.8981913804701,44.2701283926694,2315.7872751274,0.0,1.0
2023-11-07,46.2581,46.2581,46.2581,46.2581,168,43.6456101065844,43.6456101065844,43.6456101065844,43.6456101065844,178.05595525007,0.0,1.0
2023-11-08,45.6674,45.6674,45.6674,45.6674,4,43.0882707024593,43.0882707024593,43.0882707024593,43.0882707024593,4.23942750595405,0.0,1.0
2023-11-09,44.7719,45.6,44.7719,45.59,839,42.243345298034,43.0246772102669,42.243345298034,43.0152419740366,889.219919373862,0.0,1.0
2023-11-10,45.3531,45.3531,44.6439,44.82,1709,42.7917212277403,42.7917212277403,42.1225742742859,42.2887287843018,1811.29540191887,0.0,1.0
2023-11-13,45.3847,45.51,45.03,45.03,19566,42.8215365742281,42.939760084194,42.4868687451386,42.4868687451386,20737.1596453742,0.0,1.0
2023-11-14,47.76,47.8,46.73,46.73,1309,45.0626882360164,45.1004291809377,44.0908589042933,44.0908589042933,1387.35265132346,0.0,1.0
2023-11-15,48.6031,49.01,48.5894,48.6499,4302,45.8581730025948,46.2420927648066,45.8452467289593,45.9023299081527,4559.50428265358,0.0,1.0
2023-11-16,47.6055,47.61,47.41,47.41,905,44.9169138362579,44.9211596925616,44.7324549679551,44.7324549679551,959.170473222105,0.0,1.0
2023-11-17,47.6817,47.6817,47.5991,47.5991,457,44.988810336333,44.988810336333,44.9108752850705,44.9108752850705,484.35459255525,0.0,1.0
2023-11-20,48.88,49.02,48.64,48.64,3008,46.1194346938124,46.2515280010369,45.8929890242847,45.8929890242847,3188.04948447745,0.0,1.0
2023-11-21,48.2154,48.84,48.1849,48.84,805,45.4923688939453,46.0816937488912,45.4635914234428,46.0816937488912,853.184785573252,0.0,1.0
2023-11-22,47.9831,47.9831,47.8457,47.8457,745,45.2731883563149,45.2731883563149,45.1435482105103,45.1435482105103,789.593372983942,0.0,1.0
2023-11-24,48.0199,48.0199,47.68,47.68,281,45.3079100256425,45.3079100256425,44.9872063461738,44.9872063461738,297.819782293272,0.0,1.0
2023-11-27,47.69,47.69,47.69,47.69,13,44.9966415824042,44.9966415824042,44.9966415824042,44.9966415824042,13.7781393943507,0.0,1.0
2023-11-28,48.4902,48.53,48.33,48.35,1492,45.7516491855545,45.7892014257512,45.6004967011447,45.6193671736054,1581.30645972086,0.0,1.0
2023-11-29,47.8738,47.8738,47.8738,47.8738,303,45.1700612243175,45.1700612243175,45.1700612243175,45.1700612243175,321.136633576019,0.0,1.0
2023-11-30,48.13,48.15,47.7,47.7,9001,45.4117919765383,45.430662448999,45.0060768186345,45.0060768186345,9539.77174527311,0.0,1.0
2023-12-01,48.4377,48.48,47.62,47.6905,2820,45.7021141953453,45.7420252445996,44.9305949287919,44.9971133442157,2988.79639169761,0.0,1.0
2023-12-04,47.24,47.8122,47.2001,47.67,5473,44.5720559520397,45.1119401691387,44.5344093594807,44.9777711099435,5800.59668502163,0.0,1.0
2023-12-05,46.7526,46.7526,46.39,46.44,1123,44.1121825381738,44.1121825381738,43.7700608724623,43.8172370536139,1190.2192722966,0.0,1.0
2023-12-06,46.624,47.29,46.624,47.29,615,43.9908454002519,44.6192321331913,43.9908454002519,44.6192321331913,651.811979040435,0.0,1.0
2023-12-07,47.034,47.034,47.034,47.034,110,44.3776900856951,44.3776900856951,44.3776900856951,44.3776900856951,116.584256413736,0.0,1.0
2023-12-08,46.71,46.71,46.425,46.68,6663,44.0719884318326,44.0719884318326,43.8030841992685,44.0436827231417,7061.82636804297,0.0,1.0
2023-12-11,47.12,47.1493,46.9643,46.9643,5759,44.4588331172758,44.4864783594307,44.3119264891697,44.3119264891697,6103.71575169735,0.0,1.0
2023-12-12,47.1578,47.1578,47.09,47.09,1053,44.4944983102264,44.4944983102264,44.4305274085849,44.4305274085849,1116.0292909424,0.0,1.0
2023-12-13,48.0153,48.0153,46.41,46.64,3826,45.3035698169765,45.3035698169765,43.788931344923,44.0059417782204,4055.01240944505,0.0,1.0
2023-12-14,49.54,49.56,48.61,48.61,5365,46.7421602850137,46.7610307574743,45.8646833155938,45.8646833155938,5686.13214236087,0.0,1.0
2023-12-15,48.9081,49.4727,48.9081,49.32,2504,46.1459477076196,46.6786611451836,46.1459477076196,46.5345850879466,2653.88161872724,0.0,1.0
2023-12-18,48.8625,48.8625,48.56,48.7176,23399,46.1029230304094,46.1029230304094,45.8175071344421,45.966206457432,24799.5910529547,0.0,1.0
2023-12-19,49.6328,49.8,49.6328,49.72,1348,46.8297192772311,46.987476427002,46.8297192772311,46.9119945371595,1428.68706950651,0.0,1.0
2023-12-20,47.5059,48.61,47.5059,48.59,3940,45.1675014447282,46.2172539669438,45.1675014447282,46.1982384335281,4143.9805172541,0.365187,1.0
2023-12-21,49.3049,49.31,48.63,48.71,4685,46.8779486754735,46.8827976364946,46.2362695003596,46.3123316340225,4927.55043739479,0.0,1.0
2023-12-22,48.7372,48.77,48.6444,48.67,788,46.3381927594679,46.3693782342697,46.2499606844189,46.274300567191,828.79610345082,0.0,1.0
2023-12-26,49.5309,49.6,49.31,49.47,19670,47.0928242030714,47.1585228710227,46.8827976364946,47.0349219038204,20688.3494351239,0.0,1.0
2023-12-27,50.0381,50.04,49.9,49.95,7169,47.5750581304944,47.5768646061689,47.4437558722587,47.4912947057981,7540.15135233366,0.0,1.0
2023-12-28,50.8461,51.28,50.81,50.81,1569,48.3432856804901,48.7558276779445,48.3089626426747,48.3089626426747,1650.22980496743,0.0,1.0
2023-12-29,50.86,51.25,50.76,50.9702,12167,48.356501476214,48.7273043778209,48.2614238091353,48.4612770653347,12796.906333358,0.0,1.0
2024-01-02,49.5166,49.9828,49.3701,49.7,1482,47.0792280966791,47.5224801805999,46.9399393144088,47.2536005381014,1558.72566664228,0.0,1.0
2024-01-03,49.0048,49.055,48.47,48.47,1529,46.5926205965704,46.6403495854439,46.0841452330337,46.0841452330337,1608.15893677196,0.0,1.0
2024-01-04,48.6642,49.1,48.6642,48.77,1084,46.2687860625005,46.6831345356293,46.2687860625005,46.3693782342697,1140.12052809732,0.0,1.0
2024-01-05,48.7517,48.7517,48.7517,48.7517,297,46.3519790211943,46.3519790211943,46.3519790211943,46.3519790211943,312.376196351388,0.0,1.0
2024-01-08,49.017,49.07,48.11,48.11,2311,46.604220071954,46.6546112355057,45.7418656315505,45.7418656315505,2430.64440999346,0.0,1.0
2024-01-09,47.5476,47.6714,47.445,47.445,1849,45.2071488319,45.3248549837434,45.1095991454773,45.1095991454773,1944.72588233574,0.0,1.0
2024-01-10,47.3402,47.3402,47.3179,47.3179,204,45.0099577503788,45.0099577503788,44.9887554306203,44.9887554306203,214.561427796913,0.0,1.0
2024-01-11,47.713,47.97,47.27,47.89,3372,45.3644072932481,45.6087568976403,44.9432132280896,45.5326947639774,3546.57418887838,0.0,1.0
2024-01-12,48.0684,48.0684,48.0684,48.0684,115,45.7023133220457,45.7023133220457,45.7023133220457,45.7023133220457,120.953746061985,0.0,1.0
2024-01-16,45.6864,46.27,45.6864,46.02,1709,43.4375632922317,43.9924365573028,43.4375632922317,43.7547423896062,1797.47784365159,0.0,1.0
2024-01-17,44.3397,44.37,43.88,43.88,2416,42.1571523496832,42.185960882808,41.7200803141225,41.7200803141225,2541.08043900657,0.0,1.0
2024-01-18,45.0682,45.14,44.72,45.08,5372,42.8497931543513,42.9180589193138,42.5187327175834,42.8610123190666,5650.11759865204,0.0,1.0
2024-01-19,46.0097,46.0097,45.03,45.3,18219,43.7449493898971,43.7449493898971,42.8134734855273,43.0701831866397,19162.2286913331,0.0,1.0
2024-01-22,45.2185,45.26,45.05,45.1,8112,42.9926948879706,43.0321521198082,42.832489018943,42.8800278524823,8531.97207004194,0.0,1.0
2024-01-23,45.9757,45.9757,45.87,45.87,138,43.7126229830903,43.7126229830903,43.6121258889881,43.6121258889881,145.144495274382,0.0,1.0
2024-01-24,47.0271,47.3494,46.995,47.3494,1332,44.7122695747555,45.0187048957501,44.6817496436232,45.0187048957501,1400.95991090925,0.0,1.0
2024-01-25,47.0337,47.3,46.83,47.3,2533,44.7185447007827,44.9717365282132,44.5248714929434,44.9717365282132,2664.13772847833,0.0,1.0
2024-01-26,47.1079,47.1079,47.08,47.08,219,44.7890923297551,44.7890923297551,44.7625656606401,44.7625656606401,230.338003370215,0.0,1.0
2024-01-29,47.1598,47.1598,47.1598,47.1598,96,44.8384376389689,44.8384376389689,44.8384376389689,44.8384376389689,100.970083669135,0.0,1.0
2024-01-30,46.3554,46.3554,46.22,46.22,247,44.073632884988,44.073632884988,43.9448977237635,43.9448977237635,259.787611107047,0.0,1.0
2024-01-31,45.8451,46.59,45.61,46.3,3171,43.5884515498856,44.2966850919546,43.3649239545836,44.0209598574264,3335.16807619613,0.0,1.0
2024-02-01,46.6639,46.75,46.38,46.61,1124,44.3669474879257,44.4488093592805,44.0970219910894,44.3157006253703,1182.19139629279,0.0,1.0
2024-02-02,46.417,46.46,46.08,46.25,1561,44.1322007279085,44.1730841247523,43.8117889898534,43.9734210238871,1641.81563132834,0.0,1.0
2024-02-05,46.6106,46.6106,46.36,46.36,1351,44.3162710913728,44.3162710913728,44.0780064576736,44.0780064576736,1420.9435733021,0.0,1.0
2024-02-06,48.6653,48.6653,47.95,47.95,7052,46.2698319168383,46.2698319168383,45.5897413642246,45.5897413642246,7417.09406286191,0.0,1.0
2024-02-07,48.7422,48.7422,48.57,48.57,817,46.3429466428218,46.3429466428218,46.1792229001124,46.1792229001124,859.297482892539,0.0,1.0
2024-02-08,48.1453,48.2,48.1453,48.2,656,45.7754280480292,45.8274355319213,45.7754280480292,45.8274355319213,689.962238405759,0.0,1.0
2024-02-09,48.5933,48.67,47.92,47.92,20261,46.2013759965417,46.274300567191,45.561218064101,45.561218064101,21309.946512712,0.0,1.0
2024-02-12,49.3581,49.74,48.67,48.67,2752,46.9285299943594,47.2916316049329,46.274300567191,46.274300567191,2894.47573184855,0.0,1.0
2024-02-13,47.4275,47.4275,47.28,47.28,960,45.0929605537385,45.0929605537385,44.9527209947975,44.9527209947975,1009.70083669135,0.0,1.0
2024-02-14,48.8251,48.8251,48.8251,48.8251,30,46.4217660288301,46.4217660288301,46.4217660288301,46.4217660288301,31.5531511466048,0.0,1.0
2024-02-15,49.2587,49.26,48.9101,49.0,20023,46.8340227932832,46.8352588029552,46.5025820458469,46.5880568685507,21059.6248469489,0.0,1.0
2024-02-16,49.674,49.78,49.674,49.78,5410,47.2288803446609,47.3296626717643,47.2288803446609,47.3296626717643,5690.08492343774,0.0,1.0
2024-02-20,49.8854,50.02,49.8854,50.02,905,47.4298745328652,47.5578490727532,47.4298745328652,47.5578490727532,951.85339292258,0.0,1.0
2024-02-21,50.0142,50.0142,49.95,49.95,566,47.5523345680626,47.5523345680626,47.4912947057981,47.4912947057981,595.302784965944,0.0,1.0
2024-02-22,50.9958,50.9958,50.62,50.99,5521,48.4856169481069,48.4856169481069,48.1283150752252,48.4801024434163,5806.83158268017,0.0,1.0
2024-02-23,50.9795,50.9795,50.9795,50.9795,167,48.470119288373,48.470119288373,48.470119288373,48.470119288373,175.6458747161,0.0,1.0
2024-02-26,50.4941,50.4941,50.4101,50.4101,369,48.0086122923732,48.0086122923732,47.9287470520271,47.9287470520271,388.103759103239,0.0,1.0
2024-02-27,50.6488,50.78,50.6488,50.78,1463,48.1556974433439,48.2804393425511,48.1556974433439,48.2804393425511,1538.74200424943,0.0,1.0
2024-02-28,49.2905,49.64,49.2905,49.64,754,46.8642574914142,47.1965539378542,46.8642574914142,47.1965539378542,793.035865484668,0.0,1.0
2024-02-29,49.3711,49.4361,49.1761,49.1761,888,46.9408900910796,47.0026905746808,46.7554886402762,46.7554886402762,933.973273939503,0.0,1.0
2024-03-01,50.5457,50.64,50.13,50.25,3559,48.0576723685857,48.1473306086409,47.6624345065397,47.7765277070341,3743.25549769222,0.0,1.0
2024-03-04,50.2889,50.5,50.285,50.4078,36378,47.8135129195277,48.0142218747308,47.8098048905116,47.9265602656843,38261.351080373,0.0,1.0
2024-03-05,49.4106,49.63,49.3,49.63,14191,46.9784457695757,47.1870461711463,46.8732898697867,47.1870461711463,14925.692264049,0.0,1.0
2024-03-06,50.8158,51.05,50.8158,51.04,413,48.3144771473652,48.5371490436635,48.3144771473652,48.5276412769556,434.38171411826,0.0,1.0
2024-03-07,51.4361,51.4361,51.3147,51.3147,635,48.9042439162543,48.9042439162543,48.7888196284208,48.7888196284208,667.875032603135,0.0,1.0
2024-03-08,51.3194,52.02,51.1754,51.63,4225,48.7932882787735,49.4594024143266,48.6563764381802,49.0885995127198,4443.73545314684,0.0,1.0
2024-03-11,51.55,51.68,51.55,51.68,48313,49.0125373790569,49.1361383462592,49.0125373790569,49.1361383462592,50814.2463781973,0.0,1.0
2024-03-12,52.6708,52.6708,52.28,52.28,1597,50.0781678716747,50.0781678716747,49.7066043487312,49.7066043487312,1679.67941270426,0.0,1.0
2024-03-13,52.2467,52.29,52.2467,52.29,540,49.674943485594,49.7161121154391,49.674943485594,49.7161121154391,567.956720638887,0.0,1.0
2024-03-14,51.7049,52.39,51.7049,52.39,998,49.1598126853617,49.8111897825177,49.1598126853617,49.8111897825177,1049.66816147705,0.0,1.0
2024-03-15,51.0531,51.33,51.0531,51.33,824,48.5400964513429,48.8033665114838,48.5400964513429,48.8033665114838,866.659884826747,0.0,1.0
2024-03-18,51.2187,51.78,51.14,51.78,1617,48.6975450680252,49.2312160133378,48.6227189440343,49.2312160133378,1700.714846802,0.0,1.0
2024-03-19,50.7443,50.7443,50.47,50.47,1031,48.246496615404,48.246496615404,47.9856985746072,47.9856985746072,1084.37662773832,0.0,1.0
2024-03-20,51.5141,51.535,50.64,50.67,4190,49.2731500184029,49.2931408332552,48.4370748383825,48.4657697879313,4380.5618053521,0.310005,1.0
2024-03-21,51.6527,52.34,51.6527,52.34,882,49.4057206853183,50.0631219794815,49.4057206853183,50.0631219794815,922.113487427341,0.0,1.0
2024-03-22,50.902,50.902,50.902,50.902,482,48.6876773977754,48.6876773977754,48.6876773977754,48.6876773977754,503.921429637164,0.0,1.0
2024-03-25,50.9644,50.9644,50.9644,50.9644,196,48.7473628928369,48.7473628928369,48.7473628928369,48.7473628928369,204.914108317187,0.0,1.0
2024-03-26,50.9064,51.15,50.9064,51.15,2637,48.6918859903759,48.9248889807122,48.6918859903759,48.9248889807122,2756.93114098174,0.0,1.0
2024-03-27,50.9914,50.9914,50.65,50.65,633,48.7731883474309,48.7731883474309,48.4466398215655,48.4466398215655,661.788931452955,0.0,1.0
2024-03-28,51.45,51.51,51.34,51.4963,9544,49.2118384762003,49.2692283752979,49.106623661188,49.2561243483372,9978.06249887362,0.0,1.0
2024-04-01,51.5477,52.25,51.5477,52.25,264,49.3052883618975,49.9770371308351,49.3052883618975,49.9770371308351,276.006758141517,0.0,1.0
2024-04-02,51.8552,52.08,51.85,51.965,962,49.5994115947728,49.8144324167252,49.5944378035176,49.7044351101214,1005.75189898538,0.0,1.0
2024-04-03,51.89,51.89,51.36,51.36,467,49.6326977362494,49.6326977362494,49.1257536275538,49.1257536275538,488.239227470032,0.0,1.0
2024-04-04,51.5774,53.01,51.5774,52.93,1428,49.3336963619508,50.7039758527381,49.3336963619508,50.6274559872746,1492.94564631093,0.0,1.0
2024-04-05,51.6946,51.95,51.31,51.37,1693,49.4457979648548,49.690087635347,49.0779287116392,49.1353186107368,1769.99788459693,0.0,1.0
2024-04-08,52.4143,52.4143,52.39,52.39,522,50.1341898045307,50.1341898045307,50.1109468953961,50.1109468953961,545.740635416181,0.0,1.0
2024-04-09,53.1027,53.26,52.82,53.26,1563,50.7926432468439,50.9431004323115,50.5222411722623,50.9431004323115,1634.08546581512,0.0,1.0
2024-04-10,51.6239,51.6239,51.35,51.62,531,49.3781735337515,49.3781735337515,49.1161886443709,49.3744431903101,555.14995671646,0.0,1.0
2024-04-11,52.2507,52.2507,52.16,52.16,167,49.9777066796579,49.9777066796579,49.8909522821886,49.8909522821886,174.595184127399,0.0,1.0
2024-04-12,49.7968,50.8,49.7968,50.8,2076,47.6305554563974,48.5901145693095,47.6305554563974,48.5901145693095,2170.41677993102,0.0,1.0
2024-04-15,49.2225,50.04,49.05,50.04,6865,47.0812384722015,47.8631758474064,46.9162425122959,47.8631758474064,7177.22119182391,0.0,1.0
2024-04-16,47.9463,48.0,47.68,47.71,1836,45.8605553183953,45.9119192780877,45.6058398162338,45.6345347657826,1919.50154525691,0.0,1.0
2024-04-17,47.8208,47.8208,47.8208,47.8208,204,45.7405147794495,45.7405147794495,45.7405147794495,45.7405147794495,213.27794947299,0.0,1.0
2024-04-18,48.164,48.6203,48.164,48.44,23845,46.0687850022878,46.5052351849252,46.0687850022878,46.3327785381368,24929.474045017,0.0,1.0
2024-04-19,47.7167,47.88,47.7,47.78,5097,45.6409433045152,45.7971394798925,45.6249697825997,45.7014896480631,5328.81229639133,0.0,1.0
2024-04-22,48.8027,48.91,47.91,47.91,5623,46.6797004781819,46.7823327477348,45.8258344294413,45.8258344294413,5878.73485238541,0.0,1.0
2024-04-23,49.5777,49.5777,49.32,49.32,248,47.4209866748593,47.4209866748593,47.1744970582351,47.1744970582351,259.27907582991,0.0,1.0
2024-04-24,49.9245,49.9245,49.75,49.75,1418,47.7527002916435,47.7527002916435,47.5857913351013,47.5857913351013,1482.49084486618,0.0,1.0
2024-04-25,50.0642,50.0642,50.0642,50.0642,85,47.8863231067091,47.8863231067091,47.8863231067091,47.8863231067091,88.8658122804127,0.0,1.0
2024-04-26,51.1938,51.2356,51.1938,51.2356,379,48.9667836070535,49.0067652367581,48.9667836070535,49.0067652367581,396.236974756193,0.0,1.0
2024-04-29,52.1695,52.1695,51.8926,51.905,353,49.9000390162124,49.9000390162124,49.635184631877,49.6470452110238,369.054490999832,0.0,1.0
2024-04-30,50.72,50.9011,50.72,50.9,5337,48.513594703846,48.686816549289,48.513594703846,48.6857644011388,5579.72753106544,0.0,1.0
2024-05-01,50.8795,51.85,50.7735,50.7735,2158,48.6661561856138,49.5944378035176,48.5647673638747,48.5647673638747,2256.14615177801,0.0,1.0
2024-05-02,53.4086,53.45,52.2,52.2,1011,51.0852360824099,51.1248351127872,49.9292122149204,49.9292122149204,1056.98042606467,0.0,1.0
2024-05-03,54.3822,54.3822,53.875,53.875,416,52.0164828451004,52.0164828451004,51.531346898062,51.531346898062,434.919740101785,0.0,1.0
2024-05-06,54.4365,54.54,54.32,54.46,60770,52.0684207037838,52.1674182797271,51.9569886497026,52.0908984142637,63533.8283797726,0.0,1.0
2024-05-07,53.8547,53.9389,53.75,53.75,2000,51.5119299822006,51.5924671406009,51.4117846082753,51.4117846082753,2090.96028895089,0.0,1.0
2024-05-08,53.85,53.85,53.85,53.85,563,51.5074344401046,51.5074344401046,51.5074344401046,51.5074344401046,588.605321339675,0.0,1.0
2024-05-09,54.17,54.17,53.75,53.75,3161,51.8135139019586,51.8135139019586,51.4117846082753,51.4117846082753,3304.76273668687,0.0,1.0
2024-05-10,54.3858,54.85,54.3487,54.85,920,52.0199262390463,52.4639327583981,51.9844401514376,52.4639327583981,961.841732917408,0.0,1.0
2024-05-13,55.1898,55.45,55.05,55.05,43816,52.7889508869543,53.0378317493742,52.6552324220568,52.6552324220568,45808.758010336,0.0,1.0
2024-05-14,55.823,55.823,55.52,55.5698,3071,53.3946056220977,53.3946056220977,53.1047866316548,53.1524202479058,3210.66952368409,0.0,1.0
2024-05-15,56.9009,56.93,56.24,56.46,3967,54.4256151593863,54.4534492604486,53.7934654208261,54.0038950508507,4147.41973313408,0.0,1.0
2024-05-16,57.1895,57.23,56.86,56.86,877,54.7016605740458,54.7403987559366,54.3864943781681,54.3864943781681,916.886086704963,0.0,1.0
2024-05-17,57.71,57.71,57.1136,57.13,2086,55.1995179487175,55.1995179487175,54.6290623516873,54.6447489241073,2180.87158137577,0.0,1.0
2024-05-20,57.1924,57.37,57.05,57.05,37539,54.7044344191688,54.8743085204977,54.5682290586438,54.5682290586438,39246.2791434637,0.0,1.0
2024-05-21,56.4525,56.5476,56.22,56.5476,10169,53.9967213134635,54.0876843035332,53.7743354544602,54.0876843035332,10631.4875891708,0.0,1.0
2024-05-22,56.0657,56.64,55.87,56.64,2569,53.6267477639475,54.1760647481435,53.4395610430575,54.1760647481435,2685.83849115741,0.0,1.0
2024-05-23,55.2284,56.49,55.22,56.49,3695,52.8258717220404,54.0325900003995,52.8178371361667,54.0325900003995,3863.04913383676,0.0,1.0
2024-05-24,55.4899,55.58,55.28,55.28,788,53.0759960322741,53.1621765307524,52.8752270352643,52.8752270352643,823.83835384665,0.0,1.0
2024-05-28,55.3528,55.77,55.3528,55.77,42853,52.9448601128361,53.3439112112281,52.9448601128361,53.3439112112281,44801.9606312062,0.0,1.0
2024-05-29,53.6577,53.71,53.6577,53.71,597,51.3234998134968,51.3735246755435,51.3234998134968,51.3735246755435,624.151646251839,0.0,1.0
2024-05-30,53.4229,53.4229,53.21,53.21,575,51.0989140083615,51.0989140083615,50.8952755163968,50.8952755163968,601.15108307338,0.0,1.0
2024-05-31,52.38,52.38,51.89,52.3103,5814,50.1013819122132,50.1013819122132,49.6326977362494,50.0347139794281,6078.42155998022,0.0,1.0
2024-06-03,53.455,53.7936,53.01,53.7936,2934,51.1296176043787,51.4534879349529,50.7039758527381,51.4534879349529,3067.43874389095,0.0,1.0
2024-06-04,51.9104,51.9104,51.9104,51.9104,134,49.6522103019426,49.6522103019426,49.6522103019426,49.6522103019426,140.094339359709,0.0,1.0
2024-06-05,53.5732,53.5732,53.4308,53.4308,396,51.242675705601,51.242675705601,51.106470345076,51.106470345076,414.010137212275,0.0,1.0
2024-06-06,54.1149,54.1149,53.91,53.91,10802,51.7608108446206,51.7608108446206,51.5648243392022,51.5648243392022,11293.2765206237,0.0,1.0
2024-06-07,52.87,53.61,52.74,53.61,7707,50.570066088177,51.2778748437142,50.4457213067989,51.2778748437142,8057.51547347224,0.0,1.0
2024-06-10,53.4359,53.4359,53.25,53.25,14829,51.1113484864993,51.1113484864993,50.9335354491285,50.9335354491285,15503.4250624263,0.0,1.0
2024-06-11,53.0468,53.0468,52.75,52.85,6866,50.7391749908513,50.7391749908513,50.4552862899818,50.5509361218111,7178.26667196839,0.0,1.0
2024-06-12,54.1675,54.69,54.1675,54.37,1643,51.8111226561628,52.3108930274712,51.8111226561628,52.0048135656173,1717.72387737315,0.0,1.0
2024-06-13,53.8841,54.24,53.8841,54.24,254,51.5400510327584,51.8804687842391,51.5400510327584,51.8804687842391,265.551956696763,0.0,1.0
2024-06-14,53.959,53.959,53.77,53.77,2002,51.6116927567986,51.6116927567986,51.4309145746412,51.4309145746412,2093.05124923984,0.0,1.0
2024-06-17,54.678,54.678,54.15,54.15,1272,52.2994150476516,52.2994150476516,51.7943839355927,51.7943839355927,1329.85074377276,0.0,1.0
2024-06-18,55.6338,55.79,55.6338,55.79,544,53.2136361402766,53.363041177594,53.2136361402766,53.363041177594,568.741198594641,0.0,1.0
2024-06-20,55.4928,55.8743,55.4928,55.8743,458,53.0787698773972,53.4436739858262,53.0787698773972,53.4436739858262,478.829906169753,0.0,1.0
2024-06-21,54.9249,55.11,54.92,55.11,1145,52.5355744824383,52.7126223211544,52.5308876406787,52.7126223211544,1197.07476542438,0.0,1.0
2024-06-24,55.0435,55.715,55.0435,55.6473,42427,52.6490151829879,53.291303803722,52.6490151829879,53.2265488675735,44356.5860896596,0.0,1.0
2024-06-25,54.7064,54.7064,54.5,54.5,1149,52.3265795998912,52.3265795998912,52.1291583469954,52.1291583469954,1201.25668600228,0.0,1.0
2024-06-26,54.054,54.054,53.8955,53.925,1021,52.1310244752144,52.1310244752144,51.9781631258356,52.0066136608935,1058.66198785791,0.447951,1.0
2024-06-27,54.0377,54.4027,54.0377,54.33,2995,52.1153043490638,52.4673194438478,52.1153043490638,52.3972057523661,3105.47762354011,0.0,1.0
2024-06-28,54.2679,54.6799,54.21,54.665,2751,52.337314965007,52.7346580309001,52.2814747623002,52.7202880996336,2852.47710930178,0.0,1.0
2024-07-01,54.5272,54.87,54.42,54.87,40788,52.5873903460412,52.917995207663,52.4840039949156,52.917995207663,42292.5613719379,0.0,1.0
2024-07-02,54.8365,54.8365,54.49,54.49,877,52.8856869729362,52.8856869729362,52.5515137391208,52.5515137391208,909.350208963164,0.0,1.0
2024-07-03,56.389,56.389,55.43,55.43,1206,54.3829566569147,54.3829566569147,53.4580731613041,53.4580731613041,1250.48614824353,0.0,1.0
2024-07-05,56.8901,56.8901,56.19,56.81,1964,54.8662299829318,54.8662299829318,54.1910360983886,54.7889795470628,2036.44676214784,0.0,1.0
2024-07-08,56.9624,57.04,56.93,57.04,1003,54.9359579044465,55.0107972780225,54.9047105371287,55.0107972780225,1039.99801549607,0.0,1.0
2024-07-09,57.4044,57.4044,57.13,57.13,2248,55.3622337178562,55.3622337178562,55.097595520572,55.097595520572,2330.92277052359,0.0,1.0
2024-07-10,57.9771,57.9771,57.7,57.7,2520,55.914559867946,55.914559867946,55.6473177233853,55.6473177233853,2612.95613065812,0.0,1.0
2024-07-11,58.66,59.11,58.54,59.11,928,56.5731656439131,57.0071568566604,56.4574346538471,57.0071568566604,962.231463988387,0.0,1.0
2024-07-12,59.0617,59.4088,59.0617,59.0857,1985,56.9605751331589,57.2953270219247,56.9605751331589,56.9837213311721,2058.22139656999,0.0,1.0
2024-07-15,57.8265,58.49,57.8265,58.49,897,55.7693174754132,56.4092134079863,55.7693174754132,56.4092134079863,930.087956031879,0.0,1.0
2024-07-16,58.4869,58.4869,57.93,58.08,906,56.4062236907429,56.4062236907429,55.8691354543451,56.0137991919276,939.419942212801,0.0,1.0
2024-07-17,56.61,56.97,56.53,56.97,1779,54.5960945636195,54.9432875338174,54.5189405702422,54.9432875338174,1844.62260176222,0.0,1.0
2024-07-18,55.5201,56.69,55.41,56.69,719,53.5449678463453,54.6732485569968,53.4387846629598,54.6732485569968,745.522007120313,0.0,1.0
2024-07-19,54.4082,54.5301,54.4082,54.53,465,52.4726237808924,52.5901871783011,52.4726237808924,52.5900907358094,482.15261934763,0.0,1.0
2024-07-22,55.2639,55.344,54.96,54.96,1393,53.2978821825545,53.3751326184235,53.0047934502124,53.0047934502124,1444.38408333602,0.0,1.0
2024-07-23,54.2625,54.2625,54.2625,54.2625,539,52.332107070454,52.332107070454,52.332107070454,52.332107070454,558.882283501876,0.0,1.0
2024-07-24,52.66,53.7601,52.66,53.6893,3033,50.7866161406148,51.8475799920445,50.7866161406148,51.7792987079056,3144.87934297066,0.0,1.0
2024-07-25,52.22,52.92,51.94,52.4,3517,50.3622691770396,51.037366619091,50.092230200219,50.5358656621385,3646.73282203357,0.0,1.0
2024-07-26,53.31,53.31,52.92,53.13,1332,51.4134923368054,51.4134923368054,51.037366619091,51.2398958517065,1381.13395477644,0.0,1.0
2024-07-29,52.9673,53.23,52.76,53.23,17424,51.0829839176754,51.3363383434281,50.8830586323364,51.3363383434281,18066.7252462647,0.0,1.0
2024-07-30,52.37,52.4343,52.27,52.4091,1286,50.506932914622,50.568945436799,50.4104904229004,50.5446419288852,1333.43713651839,0.0,1.0
2024-07-31,54.76,54.86,54.5941,54.755,8176,52.8119084667692,52.9083509584908,52.651910373003,52.8070863421831,8477.59100169079,0.0,1.0
2024-08-01,52.96,54.55,52.79,54.55,7676,51.0759436157797,52.6093792341537,50.9119913798529,52.6093792341537,7959.14732497291,0.0,1.0
2024-08-02,51.2941,51.44,51.06,51.18,3663,49.4693081461889,49.6100177416108,49.2435362730685,49.3592672631345,3798.1183756352,0.0,1.0
2024-08-05,48.3719,48.71,45.98,45.98,5046,46.6510656530992,46.97713771761,44.3442576936093,44.3442576936093,5232.13358543685,0.0,1.0
2024-08-06,48.9009,48.9009,48.06,48.14,950,47.1612464343067,47.1612464343067,46.3502615214194,46.4274155147967,985.042985763973,0.0,1.0
2024-08-07,49.5579,50.91,49.55,50.83,5825,47.7948736049178,49.0988725354861,47.7872546480718,49.0217185421088,6039.86883376332,0.0,1.0
2024-08-08,51.7261,51.85,50.87,50.87,4764,49.8859397104264,50.0054319576695,49.0602955387974,49.0602955387974,4939.73135176797,0.0,1.0
2024-08-09,52.2577,52.2577,51.625,51.625,614,50.3986279964186,50.3986279964186,49.7884363512958,49.7884363512958,636.648835009558,0.0,1.0
2024-08-12,52.6507,52.8906,52.43,52.43,646,50.7776469888846,51.0090125265249,50.564798409655,50.564798409655,669.829230319503,0.0,1.0
2024-08-13,53.7274,53.78,53.1509,53.1509,601,51.8160432972515,51.8667720478971,51.2600523324763,51.2600523324763,623.169299414893,0.0,1.0
2024-08-14,53.2243,53.2243,53.1,53.1,1524,51.3308411214,51.3308411214,51.21096310419,51.21096310419,1580.2163266361,0.0,1.0
2024-08-15,54.3689,54.3689,54.3689,54.3689,39,52.4347218816458,52.4347218816458,52.4347218816458,52.4347218816458,40.4386067839948,0.0,1.0
2024-08-16,55.5518,55.5518,55.0901,55.0901,877,53.5755401162211,53.5755401162211,53.1302651319423,53.1302651319423,909.350208963163,0.0,1.0
2024-08-19,56.52,56.62,56.47,56.62,4755,54.50929632107,54.6057388127916,54.4610750752092,54.6057388127916,4930.39936558705,0.0,1.0
2024-08-20,55.8378,55.875,55.713,55.811,6021,53.851365642545,53.8872422494654,53.7310054128764,53.8255190547636,6243.09875503672,0.0,1.0
2024-08-21,56.2308,56.34,55.86,55.91,16952,54.230384635011,54.3356998359711,53.8727758757072,53.920997121568,17577.314415443,0.0,1.0
2024-08-22,54.7878,55.0901,54.7878,55.09,1139,52.8387194794678,53.1302651319423,52.8387194794678,53.1301686894506,1181.01469556333,0.0,1.0
2024-08-23,56.6444,56.65,55.7,55.7,825,54.6292707807717,54.6346715603081,53.7184678889526,53.7184678889526,855.432066584504,0.0,1.0
2024-08-26,55.672,55.89,55.5581,55.89,44446,53.6914639912705,53.9017086232237,53.5816159931996,53.9017086232237,46085.4953108059,0.0,1.0
2024-08-27,55.8183,55.8183,55.7015,55.73,1289,53.8325593566593,53.8325593566593,53.7199145263284,53.7474006364691,1336.5477985787,0.0,1.0
2024-08-28,54.96,55.12,54.96,55.12,501,53.0047934502124,53.1591014369671,53.0047934502124,53.1591014369671,519.480564071317,0.0,1.0
2024-08-29,55.11,55.2655,55.11,55.2655,348,53.1494571877949,53.2994252624221,53.1494571877949,53.2994252624221,360.836798995645,0.0,1.0
2024-08-30,55.32,55.46,55.3098,55.3098,1563,53.3519864204103,53.4870059088206,53.3421492862547,53.3421492862547,1620.6549334201,0.0,1.0
2024-09-03,53.06,53.92,53.04,53.92,10675,51.1723861075013,52.0017915363074,51.153097609157,52.0017915363074,11068.7724979268,0.0,1.0
2024-09-04,53.0609,53.0609,53.0609,53.0609,237,51.1732540899268,51.1732540899268,51.1732540899268,51.1732540899268,245.742302764276,0.0,1.0
2024-09-05,53.1585,53.205,53.1585,53.205,254,51.2673819618471,51.3122277204977,51.2673819618471,51.3122277204977,263.369387772684,0.0,1.0
2024-09-06,51.2145,52.13,51.2145,52.13,551,49.3925399227785,50.2754709344901,49.3925399227785,50.2754709344901,571.324931743105,0.0,1.0
2024-09-09,52.0163,52.111,51.65,51.7,38135,50.1658158214026,50.257146861063,49.8125469742262,49.860768220087,39541.6992232728,0.0,1.0
2024-09-10,51.673,51.673,51.055,51.082,2021,49.8347287473222,49.8347287473222,49.2387141484825,49.2647536212473,2095.54934129367,0.0,1.0
2024-09-11,52.3873,52.3873,51.66,51.66,418,50.5236174656899,50.5236174656899,49.8221912233984,49.8221912233984,433.418913736148,0.0,1.0
2024-09-12,53.2029,53.23,53.2029,53.23,677,51.3102024281715,51.3363383434281,51.3102024281715,51.3363383434281,701.972738276011,0.0,1.0
2024-09-13,53.7084,53.7084,53.53,53.53,220,51.7977192238244,51.7977192238244,51.625665818593,51.625665818593,228.115217755868,0.0,1.0
2024-09-16,54.1081,54.1081,53.59,53.59,17907,52.1831998632358,52.1831998632358,51.683531313626,51.683531313626,18567.5418379742,0.0,1.0
2024-09-17,54.29,54.31,54.0,54.1,6908,52.3586287556775,52.3779172540218,52.0789455296847,52.1753880214064,7162.81783753424,0.0,1.0
2024-09-18,53.8418,54.28,53.8418,54.28,456,51.9263735077811,52.3489845065053,51.9263735077811,52.3489845065053,472.820633166707,0.0,1.0
2024-09-19,56.0709,56.0709,56.0709,56.0709,293,54.0761730907481,54.0761730907481,54.0761730907481,54.0761730907481,303.807994556678,0.0,1.0
2024-09-20,55.8551,56.22,55.5,56.1484,1125,53.8680501936128,54.2199688459051,53.5255829055093,54.1509160218324,1166.49827261523,0.0,1.0
2024-09-23,56.6635,56.8249,56.37,56.37,1630,54.6476912966906,54.8033494783293,54.3646325834875,54.3646325834875,1690.12638610029,0.0,1.0
2024-09-24,60.5999,60.5999,60.5999,60.5999,320,58.4440535408211,58.4440535408211,58.4440535408211,58.4440535408211,331.803953099444,0.0,1.0
2024-09-25,58.82,59.53,58.79,59.53,5972,57.1892663205037,57.8795821839439,57.1600980445836,57.8795821839439,6142.28967427862,0.478827,1.0
2024-09-26,63.1376,63.59,62.2,63.34,2222,61.3871645909118,61.8270221917856,60.475558740825,61.5839532257855,2285.3596209389,0.0,1.0
2024-09-27,62.8244,63.49,62.8028,63.11,1881,61.0826477903069,61.7297946053855,61.0616466316445,61.3603297770654,1934.63611475521,0.0,1.0
2024-09-30,60.75,62.23,60.53,62.23,88508,59.0657587380244,60.504727016745,58.8518580479443,60.504727016745,91031.7773762647,0.0,1.0
2024-10-01,61.57,61.6538,60.3894,60.43,49892,59.8630249465048,59.944501663908,58.7151560614659,58.7546304615443,51314.6544589935,0.0,1.0
2024-10-02,64.17,64.17,63.25,63.5201,3703,62.3909421929058,62.3909421929058,61.4964483980254,61.7590601088919,3808.58986333787,0.0,1.0
2024-10-03,62.4464,62.8,62.0899,62.09,4157,60.7151275137147,61.0589242592253,60.3685111681986,60.368608395785,4275.5355284622,0.0,1.0
2024-10-04,63.6699,63.6699,63.1999,63.34,8691,61.9047070333192,61.9047070333192,61.447737377239,61.5839532257855,8938.82109162015,0.0,1.0
2024-10-07,64.7327,64.7327,64.0556,64.66,37191,62.9380418215788,62.9380418215788,62.2797138340642,62.867357366266,38251.4894970021,0.0,1.0
2024-10-08,61.54,61.54,60.825,61.35,1946,59.8338566705847,59.8338566705847,59.1386794278245,59.6491242564247,2001.4895690131,0.0,1.0
2024-10-09,60.8329,61.02,59.71,59.93,3483,59.1463604071501,59.3282732213045,58.054591839464,58.2684925295441,3582.31663354194,0.0,1.0
2024-10-10,61.1113,61.1113,60.57,60.57,1306,59.4170420076878,59.4170420076878,58.8907490825044,58.8907490825044,1343.24017324311,0.0,1.0
2024-10-11,61.7839,61.8229,61.7839,61.8229,392,60.0709947538144,60.1089135125105,60.0709947538144,60.1089135125105,403.177754909113,0.0,1.0
2024-10-14,61.33,61.6099,60.91,61.02,110954,59.6296787391447,59.9018187534784,59.2213228762645,59.3282732213045,114117.817903535,0.0,1.0
2024-10-15,58.61,58.95,58.52,58.95,12270,56.9850883890636,57.3156621828237,56.8975835613035,57.3156621828237,12619.8751345276,0.0,1.0
2024-10-16,59.6335,59.6335,59.6335,59.6335,802,57.980212735868,57.980212735868,57.980212735868,57.980212735868,824.868774074256,0.0,1.0
2024-10-17,59.4134,59.4134,59.4134,59.4134,230,57.7662148182015,57.7662148182015,57.7662148182015,57.7662148182015,236.558376604837,0.0,1.0
2024-10-18,60.5446,60.87,60.5446,60.87,1035,58.8660532755587,59.1824318417045,58.8660532755587,59.1824318417045,1064.51269472177,0.0,1.0
2024-10-21,59.728,59.728,59.3399,59.3652,1153,58.072092805016,58.072092805016,57.6947525421975,57.7193511215567,1185.87742706686,0.0,1.0
2024-10-22,59.5815,59.5815,59.416,59.416,1477,57.92965439094,57.92965439094,57.7687427354479,57.7687427354479,1519.11618367541,0.0,1.0
2024-10-23,58.7795,58.865,58.7795,58.865,198,57.1498891480116,57.2330187343837,57.1498891480116,57.2330187343837,203.645906816338,0.0,1.0
2024-10-24,58.5257,58.5257,58.379,58.415,613,56.9031255337283,56.9031255337283,56.7604926644795,56.7954945955835,630.479499385934,0.0,1.0
2024-10-25,58.4307,58.83,58.4307,58.8299,1159,56.8107593266483,57.1989890791437,56.8107593266483,57.1988918515573,1192.0485151522,0.0,1.0
2024-10-28,58.9058,58.9058,58.87,58.9001,55755,57.2726875896349,57.2726875896349,57.2378801137037,57.2671456172101,57344.836033055,0.0,1.0
2024-10-29,58.5576,58.805,58.5576,58.805,2485,56.93414113379,57.1746821825436,56.93414113379,57.1746821825436,2555.85898201312,0.0,1.0
2024-10-30,57.4518,57.601,57.4518,57.601,325,55.8589984833783,56.0040620422872,55.8589984833783,56.0040620422872,334.267271289443,0.0,1.0
2024-10-31,56.82,56.82,56.098,56.33,8912,55.2447145925029,55.2447145925029,54.5427314186946,54.7682994191427,9166.12283609696,0.0,1.0
2024-11-01,56.8034,57.71,56.8034,57.71,6586,55.2285748131604,56.1100401114632,55.2285748131604,56.1100401114632,6773.79768834546,0.0,1.0
2024-11-04,57.3614,57.86,57.3614,57.86,6599,55.7711047452727,56.2558814910633,55.7711047452727,56.2558814910633,6787.16837919702,0.0,1.0
2024-11-05,58.9035,58.9035,58.889,58.889,756,57.2704513551477,57.2704513551477,57.2563533551197,57.2563533551197,777.557098753289,0.0,1.0
2024-11-06,57.3646,57.789,56.7401,56.7401,959,55.7742160280375,56.1868499047192,55.1670297509692,55.1670297509692,986.345578974079,0.0,1.0
2024-11-07,60.11,60.11,59.5334,59.5334,1257,58.4435021850642,58.4435021850642,57.8828879218815,57.8828879218815,1292.84295387948,0.0,1.0
2024-11-08,56.9464,57.0911,56.8892,57.0911,1216,55.3676102617125,55.5082985792334,55.3119960822917,55.5082985792334,1250.67385196296,0.0,1.0
2024-11-11,56.1641,56.45,56.1001,56.45,2802,54.606998853305,54.8849725228227,54.544773198009,54.8849725228227,2881.89813585544,0.0,1.0
2024-11-12,53.96,54.245,53.938,54.245,2624,52.4640056214617,52.7411042427018,52.4426155524537,52.7411042427018,2698.82252265692,0.0,1.0
2024-11-13,53.2823,53.37,53.231,53.37,1122,51.8050942684286,51.8903628617015,51.7552165166054,51.8903628617015,1153.99347195925,0.0,1.0
2024-11-14,52.7176,53.25,52.7176,53.1632,1818,51.2560500880276,51.7736897580214,51.2560500880276,51.6892962130262,1869.8396898591,0.0,1.0
2024-11-15,52.6714,52.74,52.421,52.74,2076,51.2111309431108,51.2778290673812,50.9676730667651,51.2778290673812,2135.19647752887,0.0,1.0
2024-11-18,53.8137,53.8137,53.255,53.255,964,52.3217616625584,52.3217616625584,51.7785511373414,51.7785511373414,991.488152378533,0.0,1.0
2024-11-19,53.8092,53.8092,53.8092,53.8092,320,52.3173864211704,52.3173864211704,52.3173864211704,52.3173864211704,329.12469788499,0.0,1.0
2024-11-20,53.6194,53.6194,53.1601,53.331,1735,52.1328484621832,52.1328484621832,51.6862821578478,51.8524441030054,1784.47297134518,0.0,1.0
2024-11-21,53.3538,53.489,53.3538,53.4791,1352,51.8746119927047,52.0060636895175,51.8746119927047,51.9964381584639,1390.55184856408,0.0,1.0
2024-11-22,53.3738,53.3738,53.13,53.13,479,51.8940575099847,51.8940575099847,51.6570166543414,51.6570166543414,492.658532146594,0.0,1.0
2024-11-25,53.5711,53.5711,53.4299,53.47,26510,52.0858875379519,52.0858875379519,51.9486021859551,51.9875904481015,27265.9241904097,0.0,1.0
2024-11-26,53.1,53.12,53.1,53.12,580,51.6278483784214,51.6472938957014,51.6278483784214,51.6472938957014,596.538514916544,0.0,1.0
2024-11-27,53.15,53.7168,53.15,53.7168,640,51.6764621716214,52.2275481313368,51.6764621716214,52.2275481313368,658.24939576998,0.0,1.0
2024-11-29,53.29,53.29,52.19,52.19,1219,51.8125807925814,51.8125807925814,50.743077342181,50.743077342181,1253.75939600563,0.0,1.0
2024-12-02,53.6949,53.815,53.2,53.3678,8172,52.2062552899152,52.3230256211816,51.7250759648214,51.8882238548007,8405.02197223793,0.0,1.0
2024-12-03,54.0,54.0,54.0,54.0,883,52.5028966560217,52.5028966560217,52.5028966560217,52.5028966560217,908.178463226395,0.0,1.0
2024-12-04,54.1585,54.2161,54.1508,54.18,3569,52.6570023804658,52.7130054702322,52.649515856313,52.6779063115418,3670.76889609853,0.0,1.0
2024-12-05,54.8593,54.8967,54.831,54.831,1005,53.3383733059573,53.3747364232709,53.3108578990061,53.3108578990061,1033.65725429505,0.0,1.0
2024-12-06,54.71,54.74,54.5686,54.67,3784,53.193212519462,53.222380795382,53.0557327122923,53.154321484902,3891.89955249001,0.0,1.0
2024-12-09,56.9788,57.779,56.9788,57.421,25730,55.3991119997061,56.1771271460792,55.3991119997061,55.8290523867671,26463.682739315,0.0,1.0
2024-12-10,55.024,55.55,55.02,55.55,1982,53.4985071407581,54.0099242452223,53.4946180373021,54.0099242452223,2038.51609752516,0.0,1.0
2024-12-11,55.4881,55.4881,55.26,55.26,1586,53.9497403692407,53.9497403692407,53.7279642446622,53.7279642446622,1631.22428389248,0.0,1.0
2024-12-12,54.9449,54.975,54.9449,54.975,396,53.4216001199157,53.4508656234221,53.4216001199157,53.4508656234221,407.291813632675,0.0,1.0
2024-12-13,55.0223,55.0223,54.7179,54.7179,220,53.4968542717893,53.4968542717893,53.2008934987876,53.2008934987876,226.273229795931,0.0,1.0
2024-12-16,54.4362,54.7,54.4362,54.5677,22173,52.9270033878987,53.183489760822,52.9270033878987,53.0548576640147,22805.2560193871,0.0,1.0
2024-12-17,54.141,54.245,53.87,53.87,2927,52.6399875528458,52.7411042427018,52.3765007937017,52.3765007937017,3010.46247096677,0.0,1.0
2024-12-18,51.6558,54.09,51.6558,54.0831,4194,50.223687575632,52.5904014837818,50.223687575632,52.5836927803201,4313.59057165515,0.0,1.0
2024-12-19,51.93,52.64,51.93,52.64,2028,50.4902856175409,51.1806014809812,50.4902856175409,51.1806014809812,2085.82777284612,0.0,1.0
2024-12-20,52.3574,52.449,52.021,52.021,1678,50.9058363218147,50.9948967909571,50.5787627211649,50.5787627211649,1725.84763453441,0.0,1.0
2024-12-23,52.2517,52.2517,51.6,51.6,17912,51.4910695821496,51.4910695821496,50.8488564092445,50.8488564092445,18176.5975730374,0.707621,1.0
2024-12-24,52.4807,52.55,52.3205,52.35,1613,51.7167360185395,51.7850272152287,51.558868057362,51.5879386244952,1636.82737189087,0.0,1.0
2024-12-26,52.05,52.24,52.05,52.24,347,51.2923057383949,51.4795398995917,51.2923057383949,51.4795398995917,352.125913233808,0.0,1.0
2024-12-27,51.618,51.6493,51.5,51.55,2223,50.8665943824105,50.8974387468603,50.7503121138778,50.7995842615611,2255.83834328172,0.0,1.0
2024-12-30,50.77,50.9767,50.685,50.685,2066,50.0309387577005,50.2346298162236,49.9471761066387,49.9471761066387,2096.51912605489,0.0,1.0
2024-12-31,50.48,50.849,50.45,50.849,6152,49.7451603011369,50.1087887510402,49.7155970125269,50.1087887510402,6242.8778622893,0.0,1.0
2025-01-02,50.37,50.721,50.34,50.63,3717,49.6367615762335,49.9826520529708,49.6071982876234,49.892976744187,3771.90783714716,0.0,1.0
2025-01-03,51.1812,51.1812,50.971,51.09,3363,50.4361529002486,50.4361529002486,50.2290127913876,50.3462805028741,3412.67851932362,0.0,1.0
2025-01-06,51.5733,52.53,51.5733,52.53,3442,50.8225450823816,51.7653183561553,50.8225450823816,51.7653183561553,3492.84551397916,0.0,1.0
2025-01-07,50.8802,51.19,50.83,51.19,5371,50.1395345711946,50.4448247982408,50.0900653349205,50.4448247982408,5450.34086449217,0.0,1.0
2025-01-08,50.4033,50.4033,49.97,50.18,2307,49.6695768265906,49.6695768265906,49.2425843947664,49.4495274150366,2341.07919835849,0.0,1.0
2025-01-10,48.5735,48.77,48.56,48.59,4531,47.8664133099698,48.0600528503654,47.8531098300952,47.8826731187053,4597.93231372444,0.0,1.0
2025-01-13,47.9525,47.96,47.93,47.93,948,47.2544532357422,47.2618440578947,47.2322807692847,47.2322807692847,962.003935866427,0.0,1.0
2025-01-14,48.9995,49.108,48.86,49.108,18024,48.2862120082321,48.393132568705,48.1487427161955,48.393132568705,18290.2520464731,0.0,1.0
2025-01-15,50.2455,50.3,49.95,49.97,7714,49.5140739285019,49.5677805694767,49.2228755356931,49.2425843947664,7827.95185788355,0.0,1.0
2025-01-16,50.14,50.35,50.14,50.35,1296,49.4101096968899,49.6170527171601,49.4101096968899,49.6170527171601,1315.14462118448,0.0,1.0
2025-01-17,50.9308,51.36,50.9308,51.15,3631,50.1893979846502,50.6123501003643,50.1893979846502,50.4054070800941,3684.63743790189,0.0,1.0
2025-01-21,51.9831,52.04,51.615,51.615,1783,51.2263796047946,51.2824513088582,50.8636380535495,50.8636380535495,1809.33862621291,0.0,1.0
2025-01-22,52.006,52.279,51.78,52.07,2709,51.2489462484335,51.5179721747848,51.0262361409047,51.3120145974683,2749.0175762259,0.0,1.0
2025-01-23,52.2838,52.31,51.77,51.77,2240,51.5227023009624,51.5485209063485,51.016381711368,51.016381711368,2273.08946871392,0.0,1.0
2025-01-24,52.9103,52.9103,52.53,52.53,1292,52.1400823114351,52.1400823114351,51.7653183561553,51.7653183561553,1311.08553284749,0.0,1.0
2025-01-27,50.9607,51.28,50.9607,51.08,17560,50.2188627289649,50.5335146640709,50.2188627289649,50.3364260733374,17819.3977993823,0.0,1.0
2025-01-28,51.7859,51.7859,51.06,51.06,6283,51.0320502543313,51.0320502543313,50.3167172142641,50.3167172142641,6375.8130053257,0.0,1.0
2025-01-29,51.8128,52.32,51.8128,52.32,1026,51.058558669785,51.5583753358851,51.058558669785,51.5583753358851,1041.15615843771,0.0,1.0
2025-01-30,53.5557,53.85,52.94,52.94,12265,52.7760871937321,53.0661030549965,52.169349967159,52.169349967159,12446.179613293,0.0,1.0
2025-01-31,52.2513,53.5608,52.2513,53.1329,5039,51.4906754049682,52.7811129527958,51.4906754049682,52.3594419129215,5113.43653252207,0.0,1.0
2025-02-03,51.43,52.015,51.0256,51.0256,22470,50.681331107121,51.2578152350166,50.2828179766579,50.2828179766579,22801.9287330365,0.0,1.0
2025-02-04,53.3429,53.53,52.68,52.68,3264,52.5663849331917,52.7507613098229,51.9131347992055,51.9131347992055,3312.21608298314,0.0,1.0
2025-02-05,53.1,53.337589,53.1,53.1492,1820,52.3270208397458,52.5611512456647,52.3270208397458,52.3755046330663,1846.88519333006,0.0,1.0
2025-02-06,53.4815,53.4815,53.39,53.39,646,52.70296732657,52.70296732657,52.6127992963094,52.6127992963094,655.542766423746,0.0,1.0
2025-02-07,53.3401,54.51,53.3401,54.51,1211,52.5636256929214,53.716495404417,52.5636256929214,53.716495404417,1228.88899402346,0.0,1.0
2025-02-10,54.617,54.617,54.47,54.6099,2097,53.8219378004595,53.8219378004595,53.6770776862703,53.8149411554884,2127.97706066656,0.0,1.0
2025-02-11,54.1599,54.4491,53.98,53.999,2733,53.371491826338,53.6564819285387,53.1942106389732,53.2129340550929,2773.37210624783,0.0,1.0
2025-02-12,54.8004,55.1693,54.09,54.09,39240,54.0026680381621,54.36619794377,53.3026093638767,53.3026093638767,39819.6565858635,0.0,1.0
2025-02-13,55.5,55.56,54.48,54.48,8000,54.6920839285479,54.7512105057679,53.686932115807,53.686932115807,8118.17667397828,0.0,1.0
2025-02-14,56.31,56.4,55.84,55.85,5623,55.4902927210186,55.5789825868487,55.0271345327949,55.0369889623315,5706.06342972248,0.0,1.0
2025-02-18,57.0151,57.12,56.92,57.12,2762,56.1851285476496,56.2885015134893,56.0914129227558,56.2885015134893,2802.800496691,0.0,1.0
2025-02-19,56.7951,56.9526,56.7799,56.94,1152,55.9683310978427,56.1235383630453,55.953352364947,56.1111217818291,1169.01744105287,0.0,1.0
2025-02-20,57.8172,57.86,57.5914,57.65,2729,56.9755523407863,57.0177292992033,56.7530393218482,56.8107862789331,2769.31301791084,0.0,1.0
2025-02-21,57.4128,58.7,57.2914,58.3492,8158,56.5770392103231,57.845501380284,56.4574064357479,57.4998079921374,8278.51066328936,0.0,1.0
2025-02-24,55.69,56.33,55.63,56.29,65708,54.8793180897447,55.5100015800919,54.8201915125247,55.4705838619452,66678.6441117206,0.0,1.0
2025-02-25,55.8321,55.97,55.51,55.51,1784,55.0193495334609,55.1552421167716,54.7019383580846,54.7019383580846,1810.35339829716,0.0,1.0
2025-02-26,56.9193,57.5,56.8899,57.04,8420,56.0907231126882,56.6629698358829,56.0617510898504,56.2096660771959,8544.38094936214,0.0,1.0
2025-02-27,54.64,56.01,54.53,56.01,23313,53.8446029883938,55.1946598349183,53.7362042634904,55.1946598349183,23657.381600057,0.0,1.0
2025-02-28,53.09,53.14,52.38,52.72,6311,52.3171664102091,52.3664385578925,51.6175019131052,51.9525525173522,6404.22662368462,0.0,1.0
2025-03-03,52.1175,53.64,52.045,53.64,3897,51.3588231377675,52.8591600347263,51.2873785236266,52.8591600347263,3954.56681231167,0.0,1.0
2025-03-04,53.0433,53.855,51.915,51.915,4724,52.2711462242729,53.0710302697648,51.1592709396498,51.1592709396498,4793.78332598417,0.0,1.0
2025-03-05,56.2698,56.2698,56.2698,56.2698,660,55.4506779142812,55.4506779142812,55.4506779142812,55.4506779142812,669.749575603208,0.0,1.0
2025-03-06,55.5433,56.5,55.5433,56.22,1772,54.7347536084417,55.6775268822154,54.7347536084417,55.4016028551885,1798.17613328619,0.0,1.0
2025-03-07,56.0558,56.0558,55.769,55.769,1364,55.2397931221963,55.2397931221963,54.9571680830845,54.9571680830845,1384.1491229133,0.0,1.0
2025-03-10,53.31,54.03,53.11,53.77,106550,52.533963860016,53.2434827866566,52.3368752692825,52.9872676187031,108123.965576548,0.0,1.0
2025-03-11,54.2626,54.41,54.01,54.16,8428,53.4726968176797,53.6179511090503,53.2237739275833,53.3715903706334,8552.49912603612,0.0,1.0
2025-03-12,54.7719,54.93,54.18,54.52,8488,53.9745829139826,54.1303814449574,53.3912992297067,53.7263498339537,8613.38545109095,0.0,1.0
2025-03-13,54.32,54.3458,53.92,54.17,3808,53.5292612432202,53.5546856714248,53.1350840617532,53.3814448001701,3864.25209681366,0.0,1.0
2025-03-14,56.2651,56.2651,55.7123,55.8,4078,55.4460463323989,55.4460463323989,54.9012934676115,54.9877168146481,4138.24055956043,0.0,1.0
2025-03-17,58.2094,58.2094,57.58,57.58,732,57.3620430672147,57.3620430672147,56.7418052721764,56.7418052721764,742.813165669013,0.0,1.0
2025-03-18,57.5682,57.69,57.405,57.69,3244,56.7301770453231,56.8502039970798,56.5693527552845,56.8502039970798,3291.92064129819,0.0,1.0
2025-03-19,57.9085,57.9085,57.6,57.6,654,57.0655232824561,57.0655232824561,56.7615141312497,56.7615141312497,663.660943097725,0.0,1.0
2025-03-20,56.7571,56.82,56.48,56.48,2640,55.9308842656033,55.992868627389,55.6578180231421,55.6578180231421,2678.99830241284,0.0,1.0
2025-03-21,56.1266,56.1266,55.91,55.932,816,55.309562483316,55.309562483316,55.0961155395516,55.1177952845323,828.054020745784,0.0,1.0
2025-03-24,56.6452,56.805,56.5699,56.805,68958,55.8206131990879,55.978086983084,55.7464093446768,55.978086983084,69976.6533855244,0.0,1.0
2025-03-25,56.41,56.7317,56.32,56.47,5160,55.5888370163853,55.9058540145802,55.5001471505553,55.6479635936054,5236.223954716,0.0,1.0
2025-03-26,55.3755,55.73,55.3679,55.73,2782,54.8580768668784,55.2092644543369,54.8505478805182,55.2092644543369,2808.23991285435,0.292945,1.0
2025-03-27,55.9385,55.9385,55.9385,55.9385,454,55.4158162511919,55.4158162511919,55.4158162511919,55.4158162511919,458.282142500315,0.0,1.0
2025-03-28,53.8151,53.8151,53.7,53.7,867,53.312257088401,53.312257088401,53.1982325712882,53.1982325712882,875.17757169113,0.0,1.0
2025-03-31,53.6354,53.6354,52.77,52.77,78634,53.1342361872267,53.1342361872267,52.2769223982659,52.2769223982659,79375.6783994928,0.0,1.0
2025-04-01,53.9301,54.24,53.49,53.49,15685,53.4261825399038,53.7331868653012,52.9901947902832,52.9901947902832,15832.9414209635,0.0,1.0
2025-04-02,54.1361,54.16,53.871,53.88,1641,53.6302576965087,53.6539343772993,53.3676347643923,53.3765506692926,1656.47796441193,0.0,1.0
2025-04-03,51.818,52.29,51.77,52.29,2184,51.3338177910431,51.8014074702544,51.2862662982419,51.8014074702544,2204.59955775482,0.0,1.0
2025-04-04,46.024,47.95,45.8268,47.95,19061,45.5939563475041,47.5019599961503,45.3985989645794,47.5019599961503,19240.7839607896,0.0,1.0
2025-04-07,42.8323,45.4401,42.06,42.06,27112,42.4320792730575,45.0155122507001,41.666995567009,41.666995567009,27367.7212499307,0.0,1.0
2025-04-08,41.3599,45.07,40.86,45.07,10603,40.9734372313822,44.6488704280812,40.4782082469802,44.6488704280812,10703.0078346494,0.0,1.0
2025-04-09,46.9127,47.19,41.74,41.86,3103,46.4743524235954,46.7490613601321,41.3499856150013,41.4688643470042,3132.26759510678,0.0,1.0
2025-04-10,45.4834,46.1,45.4834,46.1,2185,45.0584076598311,45.6692462111059,45.0584076598311,45.6692462111059,2205.60898978676,0.0,1.0
2025-04-11,48.2244,48.42,46.71,47.22,6031,47.7737960299969,47.9675683631616,46.2735464321205,46.7787810431328,6087.88458462422,0.0,1.0
2025-04-14,49.0984,49.41,48.77,48.809,3716,48.6396294614178,48.9483179021853,48.31429799817,48.3529335860709,3751.0494306854,0.0,1.0
2025-04-15,49.0295,49.5201,49.021,49.52,3771,48.5713732561262,49.057389138798,48.562952679276,49.057290073188,3806.56819244204,0.0,1.0
2025-04-16,47.9312,48.39,47.52,48.38,2490,47.4833356614698,47.9378486801608,47.07597787314,47.9279421191606,2513.48575952816,0.0,1.0
2025-04-17,48.5339,49.23,48.5339,49.23,578,48.0804040929543,48.769999804181,48.0804040929543,48.769999804181,583.451714460753,0.0,1.0
2025-04-21,48.5007,49.32,47.85,49.32,4376,48.0475143104335,48.8591588531832,47.4028943861479,48.8591588531832,4417.27457176515,0.0,1.0
2025-04-22,49.96,50.35,49.8292,49.8292,3957,49.4931787571985,49.8795346362079,49.3636009393154,49.3636009393154,3994.3225503827,0.0,1.0
2025-04-23,51.1731,52.21,51.1699,52.21,2536,50.6949436721376,51.7221549822525,50.6917735726175,51.7221549822525,2559.91963299735,0.0,1.0
2025-04-24,52.2964,52.389,51.54,51.54,1778,51.8077476692946,51.8994824241568,51.0584153952364,51.0584153952364,1794.77015278757,0.0,1.0
2025-04-25,52.0271,52.0271,51.595,51.595,3697,51.5409639815581,51.5409639815581,51.1129014807377,51.1129014807377,3731.87022207855,0.0,1.0
2025-04-28,52.2301,52.2301,52.2301,52.2301,355,51.742067169863,51.742067169863,51.742067169863,51.742067169863,358.348371338352,0.0,1.0
2025-04-29,52.5269,52.69,52.5269,52.69,14004,52.0360939003501,52.197669910264,52.0360939003501,52.197669910264,14136.086175274,0.0,1.0
2025-04-30,52.82,52.93,52.051,52.051,5868,52.3264552032671,52.4354273742698,51.5646406623487,51.5646406623487,5923.34716341817,0.0,1.0
2025-05-01,52.71,53.165,52.71,53.15,3035,52.2174830322645,52.6682315577754,52.2174830322645,52.653371716275,3063.62621693492,0.0,1.0
2025-05-02,55.7048,56.02,55.57,56.02,2430,55.1842999206163,55.4965547233439,55.0507594783331,55.4965547233439,2452.91983761182,0.0,1.0
2025-05-05,56.6,56.98,56.6,56.98,91353,56.0711352613578,56.4475845793669,56.0711352613578,56.4475845793669,92214.6444137252,0.0,1.0
2025-05-06,56.1061,56.25,55.74,55.74,79888,55.581850213556,55.7244056263494,55.2191710153372,55.2191710153372,80641.5061675443,0.0,1.0
2025-05-07,54.9146,55.15,54.8315,55.12,14847,54.4014834703774,54.634683916323,54.3191599484654,54.6049642333223,14987.0373781986,0.0,1.0
2025-05-08,54.6258,54.8199,54.611,54.8199,1364,54.1153819886904,54.3076683377051,54.1007202784101,54.3076683377051,1376.86529156482,0.0,1.0
2025-05-09,55.3966,56.0,55.2601,56.0,2810,54.8789797105889,55.4767416013434,54.7437551529357,55.4767416013434,2836.50400974865,0.0,1.0
2025-05-12,57.7707,57.94,57.65,57.94,1354,57.2308963576559,57.3986144353899,57.111324166383,57.3986144353899,1366.77097124543,0.0,1.0
2025-05-13,58.0899,58.23,57.465,57.54,1130,57.5471137847835,57.6859047043969,56.9280527878786,57.0023519953804,1140.65819609109,0.0,1.0
2025-05-14,58.848,59.1999,58.81,59.119,64697,58.2981301742117,58.6467420558102,58.2604852424108,58.5665979773182,65307.2241703588,0.0,1.0
2025-05-15,58.7203,58.7203,58.53,58.64,6297,58.1716233902387,58.1716233902387,57.9831015344041,58.0920737054067,6356.39350512,0.0,1.0
2025-05-16,58.6503,58.6503,58.35,58.35,503,58.102277463237,58.102277463237,57.8047834363998,57.8047834363998,507.744312065327,0.0,1.0
2025-05-19,58.9206,58.9206,57.76,57.76,1863,58.3700518070735,58.3700518070735,57.2202963373856,57.2202963373856,1880.57187550239,0.0,1.0
2025-05-20,58.7528,58.7528,58.44,58.5201,587,58.2038197134894,58.2038197134894,57.8939424854019,57.9732940390139,592.536602748205,0.0,1.0
2025-05-21,58.5208,59.42,58.49,59.42,667,57.9739874982839,58.8647854634255,57.9434752904031,58.8647854634255,673.291165303326,0.0,1.0
2025-05-22,58.0664,58.0664,58.0664,58.0664,357,57.523833366433,57.523833366433,57.523833366433,57.523833366433,360.36723540223,0.0,1.0
2025-05-23,58.4937,58.63,58.215,58.215,2003,57.9471407179732,58.0821671444065,57.6710448628966,57.6710448628966,2021.89235997386,0.0,1.0
2025-05-27,58.204,58.22,58.15,58.22,45151,57.6601476457963,57.6759981433967,57.606652216395,57.6759981433967,45576.8656740786,0.0,1.0
2025-05-28,57.7268,57.7716,57.69,57.7716,961,57.1874065548648,57.2317879481459,57.1509504103839,57.2317879481459,970.064182693398,0.0,1.0
2025-05-29,58.07,58.07,58.07,58.07,594,57.5273997283931,57.5273997283931,57.5273997283931,57.5273997283931,599.602626971777,0.0,1.0
2025-05-30,56.58,56.87,56.0,56.22,4590,56.0513221393573,56.3386124083643,55.4767416013434,55.6946859433487,4633.2930266001,0.0,1.0
2025-06-02,57.446,57.446,56.8699,57.01,53860,56.9092303219781,56.9092303219781,56.3385133427543,56.4773042623676,54368.0092402356,0.0,1.0
2025-06-03,57.6895,57.78,57.38,57.38,1633,57.1504550823339,57.2401094593861,56.8438470193765,56.8438470193765,1648.40250815642,0.0,1.0
2025-06-04,59.2184,59.26,58.74,58.74,6941,58.6650691936606,58.7062804874216,58.1911393154091,58.1911393154091,7006.46773368873,0.0,1.0
2025-06-05,59.6597,60.23,59.651,59.96,6526,59.1022457306012,59.6672169044449,59.093627022531,59.3997397574384,6587.55344043404,0.0,1.0
2025-06-06,60.1599,60.16,59.73,59.8899,4460,59.5977719118332,59.5978709774432,59.1718888544329,59.3302947648267,4502.06686244803,0.0,1.0
2025-06-09,61.1416,61.1416,60.71,60.71,150261,60.5702990052268,60.5702990052268,60.1427318324564,60.1427318324564,151678.266551189,0.0,1.0
2025-06-10,61.8542,61.865,61.475,61.55,1951,61.2762405421038,61.2869396279841,60.9005837489748,60.9748829564765,1969.40189431303,0.0,1.0
2025-06-11,62.345,62.62,62.25,62.38,2120,61.7624545559956,62.0348849835022,61.6683422264933,61.7971275194965,2139.99590771072,0.0,1.0
2025-06-12,62.4584,62.48,62.3,62.42,4526,61.8747949577383,61.8961931294989,61.7178750314945,61.8367537634974,4568.689376556,0.0,1.0
2025-06-13,60.4084,60.74,60.06,60.23,8625,59.8439499526892,60.1724515154571,59.4988053674408,59.6672169044449,8706.35127547403,0.0,1.0
2025-06-16,61.9394,62.57,61.24,61.965,20232,61.3606444418259,61.985352178501,60.6677795654691,61.3860052379865,20422.8288701902,0.0,1.0
2025-06-17,60.37,61.32,60.29,61.21,16233,59.8059087584482,60.747032053471,59.7266562704463,60.6380598824684,16386.1101744661,0.0,1.0
2025-06-18,60.2869,60.63,60.11,60.63,590,59.7235852365363,60.0634793444545,59.548338172442,60.0634793444545,595.564898844021,0.0,1.0
2025-06-20,59.559,60.66,59.559,60.41,4373,59.0024866613288,60.0931990274552,59.0024866613288,59.8455350024492,4414.24627566933,0.0,1.0
2025-06-23,60.4421,60.4421,59.715,59.715,176823,59.87733506326,59.87733506326,59.1570290129325,59.1570290129325,178490.800183553,0.0,1.0
2025-06-24,63.5877,63.699,62.5,62.5,3582,62.9935428914954,63.1038029154281,61.9160062514993,61.9160062514993,3615.78553840557,0.0,1.0
2025-06-25,63.4013,63.4013,63.2404,63.2404,3343,63.1328073447246,63.1328073447246,62.9725887261511,62.9725887261511,3357.21718729669,0.326978,1.0
2025-06-26,64.2078,64.2191,63.75,63.9599,1958,63.9358919679661,63.9471441145782,63.4800306653995,63.6890417781315,1966.3270274385,0.0,1.0
2025-06-27,63.6558,63.74,63.6,63.69,12300,63.3862295847928,63.4700730135304,63.3306658873633,63.420284754185,12352.3097229283,0.0,1.0
2025-06-30,64.08,64.2,63.66,63.66,5734,63.8086331770792,63.9281249995082,63.3904117985778,63.3904117985778,5758.38568709519,0.0,1.0
2025-07-01,64.3307,64.52,64.13,64.52,8568,64.0582715094371,64.2467698593188,63.8584214364246,64.2467698593188,8604.4381874837,0.0,1.0
2025-07-02,64.7947,64.7947,64.1101,64.14,1461,64.5203065561625,64.5203065561625,63.8386057092052,63.8683790882937,1467.21337440636,0.0,1.0
2025-07-03,65.3243,65.43,65.16,65.325,1031,65.0476637991491,65.1529161794053,64.8840595789401,65.04836083478,1035.38466051537,0.0,1.0
2025-07-07,63.5162,64.37,63.42,64.2355,9259,63.2472207647004,64.0974050812826,63.1514281537198,63.9634746636435,9298.37688817829,0.0,1.0
2025-07-08,64.3202,64.37,64.21,64.27,12245,64.0478159749746,64.0974050812826,63.9380826513773,63.9978285625918,12297.0758176632,0.0,1.0
2025-07-09,64.12,64.21,63.8,64.06,2013,63.8484637845556,63.9380826513773,63.5298189247449,63.7887178733411,2021.56093270363,0.0,1.0
2025-07-10,64.4082,64.47,63.83,63.83,1534,64.1354433114225,64.1969815999734,63.5596918803522,63.5596918803522,1540.52383048553,0.0,1.0
2025-07-11,63.91,64.03,63.91,63.96,770,63.6393530953048,63.7588449177338,63.6393530953048,63.6891413546502,773.274673711771,0.0,1.0
2025-07-14,64.1867,64.1867,63.89,63.98,106076,63.9148813225223,63.9148813225223,63.6194377915667,63.7090566583884,106527.122452792,0.0,1.0
2025-07-15,65.1513,65.1701,64.94,64.94,2468,64.875396421814,64.8941168073279,64.6649912378203,64.6649912378203,2478.49596716968,0.0,1.0
2025-07-16,65.6681,65.6681,64.7099,64.7099,3126,65.3900078704082,65.3900078704082,64.4358656683127,64.4358656683127,3139.29432470519,0.0,1.0
2025-07-17,66.4525,66.53,65.4705,65.4705,3400,66.171086083019,66.2482578850044,65.1932446694751,65.1932446694751,3414.45959820782,0.0,1.0
2025-07-18,66.019,66.64,66.019,66.64,3083,65.7394218744943,66.3577920555643,65.7394218744943,66.3577920555643,3096.11145331609,0.0,1.0
2025-07-21,67.0083,67.31,66.829,66.829,6053,66.7245323739026,67.0249547307928,66.5459916758899,66.5459916758899,6078.74233763292,0.0,1.0
2025-07-22,66.93,66.93,65.93,66.5095,13969,66.6465639597677,66.6465639597677,65.6507987728594,66.2278446986728,14028.4076845191,0.0,1.0
2025-07-23,68.3579,68.3579,67.69,67.69,3002,68.0684170701539,68.0684170701539,67.4033455018179,67.4033455018179,3014.7669746529,0.0,1.0
2025-07-24,67.5666,67.92,67.5666,67.92,695,67.2804680777534,67.6323714948068,67.2804680777534,67.6323714948068,697.955711986599,0.0,1.0
2025-07-25,67.1247,67.1247,66.71,66.71,3591,66.8404394416587,66.8404394416587,66.4274956186479,66.4274956186479,3606.27188740126,0.0,1.0
2025-07-28,66.3422,66.67,66.035,66.67,15884,66.061253182903,66.3876650111715,65.7553541174848,66.3876650111715,15951.5518405685,0.0,1.0
2025-07-29,66.3035,66.62,66.068,66.42,9230,66.0227170701697,66.3378767518261,65.7882143686528,66.1387237144445,9269.25355631122,0.0,1.0
2025-07-30,65.2501,65.95,65.24,65.89,5165,64.9737780222805,65.6707140765976,64.9637207938928,65.6109681653831,5186.96583080688,0.0,1.0
2025-07-31,64.67,65.0699,64.471,64.75,5385,64.3961346373551,64.7943411355997,64.1979773651603,64.4757958523077,5407.90145186738,0.0,1.0
2025-08-01,63.39,63.8,63.081,63.8,5908,63.1215551981125,63.5298189247449,62.8138637553579,63.5298189247449,5933.12567829759,0.0,1.0
2025-08-04,64.772,65.06,64.61,64.84,1795,64.4977026864197,64.7844830602493,64.3363887261406,64.5654147191295,1802.63381728913,0.0,1.0
2025-08-05,65.2682,65.6411,65.08,65.6411,3581,64.9918013721636,65.3631222103617,64.8043983639874,65.3631222103617,3596.22935917123,0.0,1.0
2025-08-06,65.8018,65.8018,65.21,65.57,3136,65.5231416758978,65.5231416758978,64.9338478382855,65.2923233055725,3149.33685293521,0.0,1.0
2025-08-07,66.8953,66.95,66.8953,66.95,404,66.612010907782,66.6664792635058,66.612010907782,66.6664792635058,405.718140492929,0.0,1.0
2025-08-08,66.69,66.77,66.26,66.39,2394,66.4075803149097,66.4872415298623,65.9794012845392,66.1088507588372,2404.18125826751,0.0,1.0
2025-08-11,66.2803,66.71,66.22,66.71,33622,65.9996153178334,66.4274956186479,65.9395706770628,66.4274956186479,33764.9884149833,0.0,1.0
2025-08-12,67.9863,68.0599,67.13,67.13,2501,67.6983907266988,67.7716790444553,66.8457169971493,66.8457169971493,2511.63631032875,0.0,1.0
2025-08-13,69.598,69.7,69.36,69.36,2613,69.3032654784388,69.4048335275035,69.0662733639547,69.0662733639547,2624.11262650501,0.0,1.0
2025-08-14,67.7938,67.8499,67.6665,67.6665,2952,67.506705928219,67.5625683552046,67.3799450199256,67.3799450199256,2964.55433350279,0.0,1.0
2025-08-15,68.0141,68.1877,68.0141,68.1877,671,67.7260729988949,67.8989378353422,67.7260729988949,67.8989378353422,673.853644234543,0.0,1.0
2025-08-18,68.7622,68.8714,67.32,68.2791,95661,68.4710049352209,68.5797424936313,67.0349123826619,67.9899507734256,96067.829301223,0.0,1.0
2025-08-19,67.6205,68.359,67.4415,68.35,7423,67.3341398213278,68.0695124118595,67.1558978528712,68.0605505251773,7454.56870514607,0.0,1.0
2025-08-20,67.4256,67.4256,66.85,66.85,2229,67.1400651863994,67.1400651863994,66.566902744815,66.566902744815,2238.47954247213,0.0,1.0
2025-08-21,67.1426,67.1426,67.1,67.1,2135,66.8582636385044,66.8582636385044,66.8158440415421,66.8158440415421,2144.07977710991,0.0,1.0
2025-08-22,69.6831,69.6831,68.49,68.49,484,69.3880050958447,69.3880050958447,68.1999576513445,68.1999576513445,486.058366333113,0.0,1.0
2025-08-25,69.0254,69.77,69.02,69.73,33725,68.7330903324152,69.474537090587,68.7277132004059,69.4347064831107,33868.4264557525,0.0,1.0
2025-08-26,68.6567,68.92,68.6567,68.92,529,68.3659517080021,68.628136681715,68.3659517080021,68.628136681715,531.249743368217,0.0,1.0
2025-08-27,67.7725,67.7725,67.0,67.0,4051,67.4854961297378,67.4854961297378,66.7162675228512,66.7162675228512,4068.22818598232,0.0,1.0
2025-08-28,68.2605,68.2605,67.68,67.68,1101,67.9714295409491,67.9714295409491,67.3933878499489,67.3933878499489,1105.68235812553,0.0,1.0
2025-08-29,67.6285,67.6925,67.1,67.1,2896,67.3421059428231,67.4058349147852,66.8158440415421,66.8158440415421,2908.31617541466,0.0,1.0
2025-09-02,67.4081,67.4081,66.41,66.41,88136,67.1226392956285,67.1226392956285,66.1287660625754,66.1287660625754,88510.8268081307,0.0,1.0
2025-09-03,68.0727,68.1399,67.76,67.76,1300,67.7844248388477,67.8513402594079,67.4730490649015,67.4730490649015,1305.52866990299,0.0,1.0
2025-09-04,67.4848,67.4848,66.85,66.85,2449,67.1990144854644,67.1990144854644,66.566902744815,66.566902744815,2459.41516353263,0.0,1.0
2025-09-05,69.0308,69.088,68.5516,68.56,4104,68.7384674644245,68.7954252331156,68.261296786858,68.2696612144281,4121.45358560144,0.0,1.0
2025-09-08,70.2948,70.2948,69.67,69.78,37582,69.9971146606765,69.9971146606765,69.3749605718962,69.4844947424561,37741.8295940724,0.0,1.0
2025-09-09,71.0924,71.297,70.96,71.297,1761,70.7913369737545,70.9950705309959,70.6594976630078,70.9950705309959,1768.48922130705,0.0,1.0
2025-09-10,72.1005,72.569,72.059,72.46,3122,71.7951678586767,72.2616838487432,71.75384360342,72.1531454433702,3135.27731341318,0.0,1.0
2025-09-11,74.0478,74.07,74.0478,74.07,824,73.7342214071431,73.7563273942924,73.7342214071431,73.7563273942924,827.504326153894,0.0,1.0
2025-09-12,74.0554,74.07,74.0535,74.07,867,73.7417892225636,73.7563273942924,73.7398972687084,73.7563273942924,870.687197542993,0.0,1.0
2025-09-15,75.0128,75.071,74.7899,74.9,85469,74.6951348125095,74.7530883463875,74.4731787523476,74.5828124994263,85832.4845291835,0.0,1.0
2025-09-16,76.1631,76.245,76.1631,76.245,338,75.84056350701,75.9221166758178,75.84056350701,75.9221166758178,339.437454174777,0.0,1.0
2025-09-17,76.8099,77.56,76.68,76.68,7244,76.4846244299023,77.2315478966021,76.3552745321229,76.3552745321229,7274.80744982866,0.0,1.0
2025-09-18,76.344,78.68,75.681,75.89,15353,76.0206974293217,78.3468049059394,75.3605051104016,75.5686200344654,15418.2935915543,0.0,1.0
2025-09-19,75.97,76.24,75.82,75.82,5587,75.648281249418,75.9171378498833,75.4989164713818,75.4989164713818,5610.76052211385,0.0,1.0
2025-09-22,76.7584,76.7584,76.0,76.03,34592,76.4333425227765,76.4333425227765,75.6781542050253,75.7080271606325,34739.1136532955,0.0,1.0
2025-09-23,76.817,77.4396,76.795,77.4396,4630,76.4916943627293,77.1116577680984,76.4697875286173,77.1116577680984,4649.69057050065,0.0,1.0
2025-09-24,75.9298,76.53,75.9298,76.26,2010,75.9298,76.53,75.9298,76.26,2010,0.322916,1.0
2025-09-25,75.1353,75.1985,74.42,75.11,2602,75.1353,75.1985,74.42,75.11,2602,0.0,1.0
2025-09-26,74.703,74.703,74.06,74.06,2168,74.703,74.703,74.06,74.06,2168,0.0,1.0
2025-09-29,76.0762,76.39,76.0762,76.13,82786,76.0762,76.39,76.0762,76.13,82786,0.0,1.0
2025-09-30,76.8016,76.82,76.315,76.57,1223,76.8016,76.82,76.315,76.57,1223,0.0,1.0
2025-10-01,77.8769,77.921,77.475,77.69,6228,77.8769,77.921,77.475,77.69,6228,0.0,1.0
2025-10-02,78.6177,79.15,78.13,79.15,1334,78.6177,79.15,78.13,79.15,1334,0.0,1.0
2025-10-03,79.0021,79.43,78.89,79.43,14769,79.0021,79.43,78.89,79.43,14769,0.0,1.0
2025-10-06,79.775,79.949,79.27,79.27,86465,79.775,79.949,79.27,79.27,86465,0.0,1.0
2025-10-07,78.4745,80.46,78.411,80.46,9939,78.4745,80.46,78.411,80.46,9939,0.0,1.0
2025-10-08,79.7041,79.7041,79.15,79.18,1953,79.7041,79.7041,79.15,79.18,1953,0.0,1.0
2025-10-09,78.02,78.408,77.79,78.408,3469,78.02,78.408,77.79,78.408,3469,0.0,1.0
2025-10-10,72.3925,78.0,72.11,78.0,4417,72.3925,78.0,72.11,78.0,4417,0.0,1.0
2025-10-13,76.5135,76.8091,76.35,76.36,113906,76.5135,76.8091,76.35,76.36,113906,0.0,1.0
2025-10-14,75.0516,75.235,73.98,73.98,1408,75.0516,75.235,73.98,73.98,1408,0.0,1.0
2025-10-15,77.5713,78.05,77.5713,78.05,1273,77.5713,78.05,77.5713,78.05,1273,0.0,1.0
2025-10-16,78.5785,79.03,78.415,79.03,2583,78.5785,79.03,78.415,79.03,2583,0.0,1.0
2025-10-17,78.4808,78.769,77.5,77.5,1466,78.4808,78.769,77.5,77.5,1466,0.0,1.0
2025-10-20,80.678,80.678,79.831,79.831,2410,80.678,80.678,79.831,79.831,2410,0.0,1.0
2025-10-21,78.9481,79.28,78.9481,79.28,87583,78.9481,79.28,78.9481,79.28,87583,0.0,1.0
2025-10-22,78.6929,79.74,78.14,79.29,14533,78.6929,79.74,78.14,79.29,14533,0.0,1.0
2025-10-23,80.075,80.26,79.4,79.4,1748,80.075,80.26,79.4,79.4,1748,0.0,1.0
2025-10-24,81.0848,81.26,80.96,81.26,3989,81.0848,81.26,80.96,81.26,3989,0.0,1.0
2025-10-27,82.632,82.97,82.27,82.97,26236,82.632,82.97,82.27,82.97,26236,0.0,1.0
2025-10-28,82.7712,82.7989,82.1499,82.15,6676,82.7712,82.7989,82.1499,82.15,6676,0.0,1.0
2025-10-29,83.5781,84.46,83.32,84.18,2767,83.5781,84.46,83.32,84.18,2767,0.0,1.0
2025-10-30,81.8652,82.48,80.51,82.33,5957,81.8652,82.48,80.51,82.33,5957,0.0,1.0
2025-10-31,81.4749,81.559,80.8996,81.33,1249,81.4749,81.559,80.8996,81.33,1249,0.0,1.0
2025-11-03,82.573,82.69,82.02,82.45,31335,82.573,82.69,82.02,82.45,31335,0.0,1.0
2025-11-04,79.38,80.759,78.47,80.7006,12298,79.38,80.759,78.47,80.7006,12298,0.0,1.0
2025-11-05,80.8919,81.1126,80.15,80.1975,2479,80.8919,81.1126,80.15,80.1975,2479,0.0,1.0
2025-11-06,79.7205,80.191,79.28,79.951,5648,79.7205,80.191,79.28,79.951,5648,0.0,1.0
2025-11-07,79.0134,79.0134,77.8004,77.8004,1736,79.0134,79.0134,77.8004,77.8004,1736,0.0,1.0
2025-11-10,81.8988,81.989,81.0,81.34,55037,81.8988,81.989,81.0,81.34,55037,0.0,1.0
2025-11-11,82.1583,82.269,82.105,82.105,1802,82.1583,82.269,82.105,82.105,1802,0.0,1.0
2025-11-12,82.0632,82.0632,81.915,81.915,788,82.0632,82.0632,81.915,81.915,788,0.0,1.0
2025-11-13,80.1199,82.319,80.08,82.319,4018,80.1199,82.319,80.08,82.319,4018,0.0,1.0
2025-11-14,80.1531,80.81,79.23,79.23,1106,80.1531,80.81,79.23,79.23,1106,0.0,1.0
2025-11-17,78.3,79.83,77.9004,78.98,5070,78.3,79.83,77.9004,78.98,5070,0.0,1.0
2025-11-18,77.5275,77.945,76.89,76.92,4536,77.5275,77.945,76.89,76.92,4536,0.0,1.0
2025-11-19,77.1909,77.659,76.89,77.659,3934,77.1909,77.659,76.89,77.659,3934,0.0,1.0
2025-11-20,74.8197,75.9294,74.8197,75.9294,3000,74.8197,75.9294,74.8197,75.9294,3000,0.0,1.0
2025-11-21,74.73,75.36,73.15,73.5804,2969,74.73,75.36,73.15,73.5804,2969,0.0,1.0
2025-11-24,76.3355,76.3355,74.62,74.62,76312,76.3355,76.3355,74.62,74.62,76312,0.0,1.0
2025-11-25,76.7599,76.95,76.11,76.11,6114,76.7599,76.95,76.11,76.11,6114,0.0,1.0
2025-11-26,77.9687,78.12,77.945,78.029,5050,77.9687,78.12,77.945,78.029,5050,0.0,1.0