date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-04-04,17.88,18.16,17.8,18.07,1846600,7.00568737544699,7.11539612629292,6.97434201806244,7.0801325992353,4712914.8405503,0.0,1.0
2011-04-05,17.98,18.034,17.65,17.88,2353300,7.04486907217768,7.06602718841225,6.91556947296641,7.00568737544699,6006120.70522421,0.0,1.0
2011-04-06,18.1,18.15,17.88,18.01,474900,7.09188710825451,7.11147795661985,7.00568737544699,7.05662358119689,1212045.52029532,0.0,1.0
2011-04-07,18.01,18.35,18.0,18.34,702100,7.05662358119689,7.18984135008123,7.05270541152382,7.18592318040816,1791908.10654736,0.0,1.0
2011-04-08,18.0,18.15,17.88,18.01,304500,7.05270541152382,7.11147795661985,7.00568737544699,7.05662358119689,777148.580606285,0.0,1.0
2011-04-11,18.06,18.1,17.9,17.94,486000,7.07621442956223,7.09188710825451,7.01352371479313,7.02919639348541,1240375.0744652,0.0,1.0
2011-04-12,18.19,18.34,17.87,18.1,624600,7.12715063531213,7.18592318040816,7.00176920577393,7.09188710825451,1594111.66977565,0.0,1.0
2011-04-13,18.1,18.37,18.01,18.37,199600,7.09188710825451,7.19767768942736,7.05662358119689,7.19767768942736,509421.532640441,0.0,1.0
2011-04-14,18.25,18.27,18.0,18.01,408000,7.15065965335054,7.15849599269668,7.05270541152382,7.05662358119689,1041302.5316498,0.0,1.0
2011-04-15,18.5,18.69,18.21,18.28,963000,7.24861389517726,7.32305911896557,7.13498697465826,7.16241416236975,2457780.24014401,0.0,1.0
2011-04-18,18.18,18.59,17.96,18.5,720700,7.12323246563906,7.28387742223488,7.03703273283154,7.24861389517726,1839379.25137258,0.0,1.0
2011-04-19,18.2,18.32,18.08,18.25,405000,7.13106880498519,7.17808684106202,7.08405076890837,7.15065965335054,1033645.89538767,0.0,1.0
2011-04-20,18.23,18.39,18.1,18.39,498200,7.1428233140044,7.2055140287735,7.09188710825451,7.2055140287735,1271512.0619312,0.0,1.0
2011-04-21,18.11,18.35,17.83,18.3,1196100,7.09580527792758,7.18984135008123,6.98609652708165,7.17025050171588,3052700.87771158,0.0,1.0
2011-04-25,18.06,18.25,18.04,18.04,280800,7.07621442956223,7.15065965335054,7.06837809021609,7.06837809021609,716661.154135451,0.0,1.0
2011-04-26,18.18,18.24,17.9,18.21,622700,7.12323246563906,7.14674148367747,7.01352371479313,7.13498697465826,1589262.46680963,0.0,1.0
2011-04-27,18.18,18.2,18.04,18.1,275400,7.12323246563906,7.13106880498519,7.06837809021609,7.09188710825451,702879.208863615,0.0,1.0
2011-04-28,18.11,18.27,17.86,18.11,539400,7.09580527792758,7.15849599269668,6.99785103610086,7.09580527792758,1376663.19993113,0.0,1.0
2011-04-29,18.08,18.19,17.93,18.18,196000,7.08405076890837,7.12715063531213,7.02527822381234,7.12323246563906,500233.569125884,0.0,1.0
2011-05-02,18.1893,18.3,17.93,18.07,555700,7.12687636343501,7.17025050171588,7.02527822381234,7.0801325992353,1418264.25695538,0.0,1.0
2011-05-03,18.27,18.35,18.02,18.03,377400,7.15849599269668,7.18984135008123,7.06054175086996,7.06445992054303,963204.841776065,0.0,1.0
2011-05-04,17.98,18.34,17.75,18.23,614000,7.04486907217768,7.18592318040816,6.9547511696971,7.1428233140044,1567058.22164945,0.0,1.0
2011-05-05,17.94,18.09,17.7,17.88,412200,7.02919639348541,7.08796893858144,6.93516032133176,7.00568737544699,1052021.82241678,0.0,1.0
2011-05-06,17.97,18.17,17.91,18.17,405600,7.04095090250461,7.11931429596599,7.0174418844662,7.11931429596599,1035177.2226401,0.0,1.0
2011-05-09,18.5,18.56,18.295,18.34,965400,7.24861389517726,7.27212291321567,7.16829141687935,7.18592318040816,2463905.54915372,0.0,1.0
2011-05-10,18.71,18.76,18.48,18.6,666400,7.3308954583117,7.35048630667705,7.24077755583112,7.28779559190795,1700794.13502801,0.0,1.0
2011-05-11,18.48,18.76,18.38,18.76,371000,7.24077755583112,7.35048630667705,7.20159585910043,7.35048630667705,946870.684416853,0.0,1.0
2011-05-12,18.42,18.91,18.04,18.8,722000,7.21726853779271,7.40925885177308,7.06837809021609,7.36615898536932,1842697.12708617,0.0,1.0
2011-05-13,18.27,18.65,18.06,18.65,810300,7.15849599269668,7.30738644027329,7.07621442956223,7.30738644027329,2068057.45440155,0.0,1.0
2011-05-16,17.83,18.5,17.59,18.42,988800,6.98609652708165,7.24861389517726,6.892060454928,7.21726853779271,2523627.31199834,0.0,1.0
2011-05-17,17.18,17.9,16.8,17.86,980900,6.73141549833218,7.01352371479313,6.58252505075557,6.99785103610086,2503464.83650806,0.0,1.0
2011-05-18,17.85,18.18,17.18,17.37,823900,6.99393286642779,7.12323246563906,6.73141549833218,6.80586072212049,2102767.53878988,0.0,1.0
2011-05-19,17.77,18.0,17.39,17.73,369400,7.04878724185075,7.14002084149204,6.89805346853036,7.03292052886966,931257.785882111,0.22,1.0
2011-05-20,17.85,18.08,17.76,17.76,508200,7.08052066781294,7.17175426745422,7.04482056360548,7.04482056360548,1281172.73087517,0.0,1.0
2011-05-23,17.6,17.99,17.38,17.41,309200,6.9813537116811,7.13605416324676,6.89408679028509,6.90598682502091,779493.522996071,0.0,1.0
2011-05-24,17.57,17.97,17.53,17.68,205900,6.96945367694528,7.12812080675622,6.95358696396419,7.01308713764329,519074.11508697,0.0,1.0
2011-05-25,17.37,17.71,17.26,17.6,285000,6.89012011203982,7.02498717237911,6.84648665134181,6.9813537116811,718485.297716301,0.0,1.0
2011-05-26,17.75,17.97,17.32,17.32,430700,7.0408538853602,7.12812080675622,6.87028672081345,6.87028672081345,1085795.14991723,0.0,1.0
2011-05-27,18.19,18.49,17.8,17.84,622800,7.21538772815223,7.33438807551043,7.06068727658657,7.07655398956766,1570079.45058846,0.0,1.0
2011-05-31,18.02,18.18,17.9,18.05,329100,7.14795419798258,7.21142104990696,7.1003540590393,7.1598542327184,829661.443783982,0.0,1.0
2011-06-01,17.93,18.1,17.69,17.87,770100,7.11225409377512,7.17968762394477,7.01705381588856,7.08845402430348,1941422.90446078,0.0,1.0
2011-06-02,17.86,17.95,17.71,17.95,70100,7.08448734605821,7.12018745026567,7.02498717237911,7.12018745026567,176722.173227764,0.0,1.0
2011-06-03,17.85,17.9712,17.56,17.56,75800,7.08052066781294,7.12859680814565,6.96548699870001,6.96548699870001,191091.87918209,0.0,1.0
2011-06-06,17.4,17.89,17.33,17.85,183600,6.90202014677563,7.09638738079403,6.87425339905872,7.08052066781294,462855.791791975,0.0,1.0
2011-06-07,16.92,17.47,16.85,17.45,219700,6.71161959100252,6.92978689449255,6.6838528432856,6.921853538002,553863.929502706,0.0,1.0
2011-06-08,16.75,17.05,16.74,16.94,180600,6.64418606083287,6.76318640819107,6.64021938258759,6.71955294749306,455292.788658119,0.0,1.0
2011-06-09,16.29,16.95,16.21,16.65,250900,6.46171886155029,6.72351962573833,6.42998543558811,6.60451927838013,632519.162094807,0.0,1.0
2011-06-10,15.64,16.47,15.48,16.43,335300,6.20388477560753,6.53311906996521,6.14041792368315,6.51725235698412,845291.650260616,0.0,1.0
2011-06-13,15.51,15.79,15.27,15.59,560500,6.15231795841897,6.26338494928663,6.05711768053241,6.18405138438116,1413021.08550873,0.0,1.0
2011-06-14,16.0,16.03,15.62,15.62,114700,6.34668519243737,6.35858522717319,6.19595141911698,6.19595141911698,289158.819817753,0.0,1.0
2011-06-15,15.97,16.25,15.8,15.85,210800,6.33478515770155,6.4458521485692,6.2673516275319,6.28718501875827,531427.020205601,0.0,1.0
2011-06-16,15.87,16.0491,15.63,15.79,187600,6.29511837524881,6.36616158262166,6.19991809736225,6.26338494928663,472939.79597045,0.0,1.0
2011-06-17,15.95,16.01,15.81,15.97,200300,6.326851801211,6.35065187068264,6.27131830577717,6.33478515770155,504956.509237105,0.0,1.0
2011-06-20,15.7,15.99,15.62,15.93,45000,6.22768484507916,6.34271851419209,6.19595141911698,6.31891844472045,113445.047007837,0.0,1.0
2011-06-21,16.0,16.3,15.76,15.82,244900,6.34668519243737,6.46568553979557,6.25148491455081,6.27528498402245,617393.155827095,0.0,1.0
2011-06-22,16.32,16.46,15.97,15.97,295200,6.47361889628611,6.52915239171994,6.33478515770155,6.33478515770155,744199.508371411,0.0,1.0
2011-06-23,16.1,16.29,16.0,16.22,146800,6.3863519748901,6.46171886155029,6.34668519243737,6.43395211383338,370082.953350011,0.0,1.0
2011-06-24,16.0,16.19,15.99,16.01,174100,6.34668519243737,6.42205207909756,6.34271851419209,6.35065187068264,438906.281868098,0.0,1.0
2011-06-27,16.12,16.25,15.99,16.02,24600,6.39428533138065,6.4458521485692,6.34271851419209,6.35461854892791,62016.6256976175,0.0,1.0
2011-06-28,16.59,17.06,16.25,16.42,378500,6.58071920890849,6.76715308643634,6.4458521485692,6.51328567873885,954198.895388141,0.0,1.0
2011-06-29,17.13,17.68,16.28,16.42,515200,6.79491983415326,7.01308713764329,6.45775218330502,6.51328567873885,1298819.7381875,0.0,1.0
2011-06-30,17.2,17.27,17.05,17.2,227800,6.82268658187017,6.85045332958708,6.76318640819107,6.82268658187017,574284.037964117,0.0,1.0
2011-07-01,17.14,17.23,16.88,17.12,150400,6.79888651239853,6.83458661660599,6.69575287802142,6.79095315590798,379158.557110637,0.0,1.0
2011-07-05,16.99,17.25,16.91,17.08,158700,6.73938633871943,6.84251997309654,6.70765291275724,6.77508644292689,400082.865780972,0.0,1.0
2011-07-06,16.88,17.0,16.7,16.91,141800,6.69575287802142,6.7433530169647,6.6243526696065,6.70765291275724,357477.948126918,0.0,1.0
2011-07-07,16.87,17.17,16.76,17.17,164900,6.69178619977615,6.81078654713435,6.64815273907814,6.81078654713435,415713.072257607,0.0,1.0
2011-07-08,17.0,17.28,16.7,17.28,139400,6.7433530169647,6.85442000783236,6.6243526696065,6.85442000783236,351427.545619833,0.0,1.0
2011-07-11,16.54,16.99,16.36,16.85,50700,6.56088581768213,6.73938633871943,6.48948560926721,6.6838528432856,127814.752962163,0.0,1.0
2011-07-12,16.65,16.9,16.26,16.75,75900,6.60451927838013,6.70368623451197,6.44981882681447,6.64418606083287,191343.979286552,0.0,1.0
2011-07-13,16.39,16.79,16.05,16.79,102100,6.50138564400303,6.66005277381396,6.36651858366373,6.66005277381396,257394.206655559,0.0,1.0
2011-07-14,16.26,16.75,16.02,16.25,131500,6.44981882681447,6.64418606083287,6.35461854892791,6.4458521485692,331511.637367346,0.0,1.0
2011-07-15,16.5,16.8,16.22,16.38,162800,6.54501910470103,6.66401945205924,6.43395211383338,6.49741896575775,410418.970063908,0.0,1.0
2011-07-18,15.9,16.53,15.77,16.31,160100,6.30701840998463,6.55691913943685,6.25545159279608,6.46965221804084,403612.267243438,0.0,1.0
2011-07-19,16.0,16.24,15.83,16.13,320300,6.34668519243737,6.44188547032393,6.27925166226772,6.39825200962592,807476.634591337,0.0,1.0
2011-07-20,16.34,16.37,15.9599,16.03,146500,6.48155225277666,6.49345228751248,6.33077881267382,6.35858522717319,369326.653036625,0.0,1.0
2011-07-21,16.75,16.94,16.42,16.63,310100,6.64418606083287,6.71955294749306,6.51328567873885,6.59658592188959,781762.423936228,0.0,1.0
2011-07-22,16.94,17.0,16.55,16.79,194000,6.71955294749306,6.7433530169647,6.5648524959274,6.66005277381396,489074.202656008,0.0,1.0
2011-07-25,17.2,17.43,16.9,17.25,287600,6.82268658187017,6.91392018151146,6.70368623451197,6.84251997309654,725039.900432309,0.0,1.0
2011-07-26,17.28,17.45,17.1,17.21,280300,6.85442000783236,6.921853538002,6.78301979941744,6.82665326011544,706636.592806593,0.0,1.0
2011-07-27,16.81,17.38,16.67,17.35,98300,6.66798613030451,6.89408679028509,6.61245263487068,6.88218675554927,247814.402686008,0.0,1.0
2011-07-28,16.87,16.99,16.57,16.76,101000,6.69178619977615,6.73938633871943,6.57278585241795,6.64815273907814,254621.105506479,0.0,1.0
2011-07-29,17.31,17.38,16.331,16.74,153600,6.86632004256817,6.89408679028509,6.47798224235591,6.64021938258759,387225.760453417,0.0,1.0
2011-08-01,17.5,17.94,16.97,17.45,250600,6.94168692922837,7.1162207720204,6.73145298222888,6.921853538002,631762.861781421,0.0,1.0
2011-08-02,16.82,17.63,16.37,17.63,226500,6.67195280854978,6.99325374641692,6.49345228751248,6.99325374641692,571006.736606113,0.0,1.0
2011-08-03,16.73,17.38,16.23,16.75,349600,6.63625270434232,6.89408679028509,6.43791879207865,6.64418606083287,881341.965198663,0.0,1.0
2011-08-04,14.93,16.97,14.8,16.63,347400,5.92225062019312,6.73145298222888,5.87068380300456,6.59658592188959,875795.762900501,0.0,1.0
2011-08-05,14.05,15.38,12.95,15.01,326300,5.57318293460906,6.10075114123042,5.13684832762899,5.9539840461553,822602.64085905,0.0,1.0
2011-08-08,13.24,14.14,12.81,13.55,817600,5.25188199674192,5.60888303881652,5.08131483219517,5.3748490223454,2061170.45408017,0.0,1.0
2011-08-09,14.14,15.24,12.75,12.95,837400,5.60888303881652,6.04521764579659,5.05751476272353,5.13684832762899,2111086.27476362,0.0,1.0
2011-08-10,13.61,14.2,13.02,14.0,397700,5.39864909181703,5.63268310828816,5.16461507534591,5.5533495433827,1002602.11544482,0.0,1.0
2011-08-11,13.61,13.64,13.0,13.31,393200,5.39864909181703,5.41054912655285,5.15668171885536,5.27964874445883,991257.610744034,0.0,1.0
2011-08-12,13.28,13.97,13.1,13.97,675200,5.26774870972301,5.54144950864688,5.19634850130809,5.54144950864688,1702179.90532648,0.0,1.0
2011-08-15,13.33,13.8,13.14,13.16,292400,5.28758210094938,5.47401597847723,5.21221521428919,5.22014857077973,737140.705446479,0.0,1.0
2011-08-16,14.17,14.21,13.32,13.33,419200,5.62078307355234,5.63664978653344,5.28361542270411,5.28758210094938,1056803.63790412,0.0,1.0
2011-08-17,14.44,14.67,14.02,14.02,154800,5.72788338617472,5.81911698581601,5.56128289987324,5.56128289987324,390250.961706959,0.0,1.0
2011-08-18,13.98,14.09,13.4,13.62,166000,5.64061646477871,5.68499899776338,5.40659947267773,5.49536453864707,411423.115627672,0.24,1.0
2011-08-19,13.85,14.08,13.65,13.82,298800,5.58816438034228,5.6809642220375,5.50746886582471,5.57606005316465,740561.60812981,0.0,1.0
2011-08-22,13.22,14.0,12.8,13.95,191600,5.33397350961191,5.64868601623047,5.164512929125,5.62851213760107,474871.49972447,0.0,1.0
2011-08-23,13.35,13.44,13.03,13.37,397400,5.38642559404834,5.42273857558125,5.25731277082021,5.3944951455001,984937.025002631,0.0,1.0
2011-08-24,13.18,13.4,13.06,13.4,459000,5.3178344067084,5.40659947267773,5.26941709799785,5.40659947267773,1137609.69923555,0.0,1.0
2011-08-25,13.0,13.36,12.85,13.35,117300,5.24520844364258,5.39046036977422,5.18468680775439,5.38642559404834,290722.478693529,0.0,1.0
2011-08-26,12.51,13.0,12.22,13.0,375600,5.04750443307451,5.24520844364258,4.93049593702402,5.24520844364258,930906.760420202,0.0,1.0
2011-08-29,12.61,12.93,12.38,12.69,453300,5.0878521903333,5.21696501356142,4.99505234863808,5.12013039614033,1123482.519964,0.0,1.0
2011-08-30,12.8,12.9,12.48,12.56,305800,5.164512929125,5.20486068638379,5.03540010589687,5.06767831170391,757910.775656277,0.0,1.0
2011-08-31,12.97,13.25,12.885,12.97,405700,5.23310411646494,5.34607783678955,5.19880852279497,5.23310411646494,1005508.18078401,0.0,1.0
2011-09-01,12.91,13.0,12.81,13.0,374900,5.20889546210967,5.24520844364258,5.16854770485088,5.24520844364258,929171.843667554,0.0,1.0
2011-09-02,12.12,12.72,12.02,12.66,176700,4.89014817976523,5.13223472331797,4.84980042250644,5.10802606896269,437942.55741813,0.0,1.0
2011-09-06,12.19,12.26,12.01,12.02,110600,4.91839160984639,4.94663503992754,4.84576564678057,4.84980042250644,274116.846918195,0.0,1.0
2011-09-07,11.92,12.61,11.67,12.37,241800,4.80945266524766,5.0878521903333,4.70858327210068,4.99101757291221,599289.815414283,0.0,1.0
2011-09-08,11.22,11.86,11.16,11.86,118600,4.52701836443613,4.78524401089238,4.50280971008086,4.78524401089238,293944.466948445,0.0,1.0
2011-09-09,11.5,11.75,11.09,11.13,288800,4.63999208476074,4.74086147790771,4.47456627999971,4.49070538290322,715777.083091998,0.0,1.0
2011-09-12,10.85,11.36,10.68,11.19,296700,4.37773166257861,4.58350522459844,4.30914047523867,4.5149140372585,735356.857871869,0.0,1.0
2011-09-13,11.33,11.53,11.0,11.22,642800,4.5714008974208,4.65209641193838,4.4382532984668,4.52701836443613,1593149.26943053,0.0,1.0
2011-09-14,11.83,11.99,11.31,11.43,751200,4.77313968371474,4.83769609532881,4.56333134596904,4.61174865467959,1861813.52084041,0.0,1.0
2011-09-15,11.84,11.93,11.72,11.89,207900,4.77717445944062,4.81348744097353,4.72875715073008,4.79734833807002,515270.275536102,0.0,1.0
2011-09-16,12.0,12.0,11.7992,11.9,164600,4.84173087105469,4.84173087105469,4.76071257447904,4.8013831137959,407953.282122378,0.0,1.0
2011-09-19,11.86,11.9,11.5,11.73,76300,4.78524401089238,4.8013831137959,4.63999208476074,4.73279192645596,189105.926038502,0.0,1.0
2011-09-20,11.61,11.99,11.52,11.91,110900,4.68437461774541,4.83769609532881,4.6480616362125,4.80541788952178,274860.38266933,0.0,1.0
2011-09-21,11.11,11.79,11.06,11.59,94700,4.48263583145146,4.75700058081123,4.46246195282207,4.67630506629365,234709.452108076,0.0,1.0
2011-09-22,10.35,11.17,10.29,11.0,384800,4.17599287628467,4.50684448580674,4.15178422192939,4.4382532984668,953708.523454988,0.0,1.0
2011-09-23,10.05,10.36,9.83,10.36,374900,4.0549496045083,4.18002765201055,3.96618453853896,4.18002765201055,929171.843667555,0.0,1.0
2011-09-26,10.0,10.83,9.92,10.63,318200,4.03477572587891,4.36966211112685,4.00249752007187,4.28896659660928,788643.586703163,0.0,1.0
2011-09-27,10.15,10.8,10.07,10.16,412200,4.09529736176709,4.35755778394922,4.06301915596006,4.09933213749297,1021618.12205859,0.0,1.0
2011-09-28,9.97,10.22,9.86,10.18,199200,4.02267139870127,4.12354079184824,3.9782888657166,4.10740168894473,493707.738753206,0.0,1.0
2011-09-29,10.25,10.26,9.9,10.08,192200,4.13564511902588,4.13967989475176,3.99442796862012,4.06705393168594,476358.571226738,0.0,1.0
2011-09-30,10.24,10.47,10.11,10.25,169500,4.1316103433,4.22441018499521,4.07915825886357,4.13564511902588,420097.699390906,0.0,1.0
2011-10-03,9.61,10.51,9.5,10.26,539200,3.87741947256963,4.24054928789873,3.83303693958496,4.13967989475176,1336381.5900388,0.0,1.0
2011-10-04,9.9,10.02,8.85,9.5,464400,3.99442796862012,4.04284527733066,3.57077651740283,3.83303693958496,1150993.34275597,0.0,1.0
2011-10-05,10.3,10.49,9.66,9.85,932700,4.15581899765527,4.23247973644697,3.89759335119902,3.97425408999072,2311652.65027668,0.0,1.0
2011-10-06,10.34,10.41,9.95,10.15,433500,4.17195810055879,4.20020153063994,4.01460184724951,4.09529736176709,1074409.16038913,0.0,1.0
2011-10-07,10.25,10.4,10.21,10.4,78800,4.13564511902588,4.19616675491406,4.11950601612236,4.19616675491406,195302.057297955,0.0,1.0
2011-10-10,10.45,10.78,10.26,10.45,120300,4.21634063354346,4.34948823249746,4.13967989475176,4.21634063354346,298157.836204873,0.0,1.0
2011-10-11,10.52,10.74,10.35,10.36,222700,4.24458406362461,4.33334912959394,4.17599287628467,4.18002765201055,551951.372592063,0.0,1.0
2011-10-12,10.84,10.95,10.47,10.65,238200,4.37369688685273,4.4180794198374,4.22441018499521,4.29703614806103,590367.386400672,0.0,1.0
2011-10-13,10.73,10.81,10.5,10.77,241300,4.32931435386807,4.3615925596751,4.23651451217285,4.34545345677158,598050.589162392,0.0,1.0
2011-10-14,10.77,10.99,10.61,10.83,218200,4.34545345677158,4.43421852274092,4.28089704515752,4.36966211112685,540798.336325048,0.0,1.0
2011-10-17,10.77,10.92,10.71,10.9,275000,4.34545345677158,4.40597509265976,4.32124480241631,4.39790554120801,681574.438539818,0.0,1.0
2011-10-18,10.73,10.93,10.6,10.83,345800,4.32931435386807,4.41000986838564,4.27686226943164,4.36966211112685,857048.875807522,0.0,1.0
2011-10-19,10.54,11.07,10.45,10.77,524800,4.25265361507637,4.46649672854795,4.21634063354346,4.34545345677158,1300691.87398435,0.0,1.0
2011-10-20,10.9,11.05,10.51,10.61,267800,4.39790554120801,4.45842717709619,4.24054928789873,4.28089704515752,663729.580512593,0.0,1.0
2011-10-21,11.27,11.368,10.94,11.03,227700,4.54719224306553,4.58673304517914,4.41404464411152,4.45035762564443,564343.635110968,0.0,1.0
2011-10-24,11.77,11.8101,11.18,11.35,412000,4.74893102935947,4.76511048002025,4.51087926153262,4.57947044887256,1021122.43155784,0.0,1.0
2011-10-25,11.69,11.7603,11.54,11.72,88000,4.71665282355244,4.74501729690537,4.65613118766426,4.72875715073008,218103.820332742,0.0,1.0
2011-10-26,12.14,12.36,11.78,11.87,191800,4.89821773121699,4.98698279718633,4.75296580508535,4.78927878661826,475367.190225226,0.0,1.0
2011-10-27,13.29,13.3,12.63,12.63,317600,5.36221693969306,5.36625171541894,5.09592174178506,5.09592174178506,787156.515200895,0.0,1.0
2011-10-28,13.28,13.33,13.06,13.19,133200,5.35818216396719,5.37835604259658,5.26941709799785,5.32186918243428,330129.87350365,0.0,1.0
2011-10-31,13.25,13.39,13.05,13.05,140000,5.34607783678955,5.40256469695185,5.26538232227197,5.26538232227197,346983.350529362,0.0,1.0
2011-11-01,12.82,12.97,12.61,12.7,176100,5.17258248057676,5.23310411646494,5.0878521903333,5.12416517186621,436455.485915861,0.0,1.0
2011-11-02,13.09,13.18,12.75,13.07,220700,5.28152142517549,5.3178344067084,5.1443390504956,5.27345187372373,546994.467584501,0.0,1.0
2011-11-03,13.04,13.38,12.18,12.25,191700,5.26134754654609,5.39852992122598,4.91435683412051,4.94260026420166,475119.344974848,0.0,1.0
2011-11-04,13.22,13.25,12.91,12.97,128000,5.33397350961191,5.34607783678955,5.20889546210967,5.23310411646494,317241.920483988,0.0,1.0
2011-11-07,13.91,13.95,13.19,13.19,354900,5.61237303469756,5.62851213760107,5.32186918243428,5.32186918243428,879602.793591931,0.0,1.0
2011-11-08,13.81,14.04,13.66,13.97,188300,5.57202527743877,5.66482511913398,5.51150364155059,5.63658168905283,466692.606461991,0.0,1.0
2011-11-09,13.81,13.89,13.39,13.56,309000,5.57202527743877,5.6043034832458,5.40256469695185,5.4711558842918,765841.823668377,0.0,1.0
2011-11-10,13.22,14.01,12.88,13.96,329800,5.33397350961191,5.65272079195635,5.19679113493203,5.63254691332695,817393.635747025,0.0,1.0
2011-11-11,13.14,13.59,12.93,13.39,316500,5.30169530380488,5.48326021146943,5.21696501356142,5.40256469695185,784430.217446736,0.0,1.0
2011-11-14,12.97,13.16,12.89,13.16,132500,5.23310411646494,5.30976485525664,5.20082591065791,5.30976485525664,328394.956751003,0.0,1.0
2011-11-15,12.74,12.89,12.27,12.65,272700,5.14030427476973,5.20082591065791,4.95066981565342,5.10399129323682,675873.99778112,0.0,1.0
2011-11-16,12.97,13.07,12.64,12.64,98500,5.23310411646494,5.27345187372373,5.09995651751094,5.09995651751094,244127.571622444,0.0,1.0
2011-11-17,12.1,12.99,12.05,12.87,161000,4.88207862831348,5.2411736679167,4.86190474968408,5.19275635920615,399030.853108766,0.0,1.0
2011-11-18,12.3,12.59,12.16,12.2,59000,4.96277414283105,5.07978263888154,4.90628728266875,4.92242638557226,146228.697723088,0.0,1.0
2011-11-21,11.72,12.1,11.25,12.1,226600,4.72875715073008,4.88207862831348,4.53912269161377,4.88207862831348,561617.337356809,0.0,1.0
2011-11-22,11.58,11.71,11.13,11.48,17000,4.75296580508535,4.80632379771584,4.56826506136442,4.71192119536959,41418.3497363632,0.2,1.0
2011-11-23,11.33,11.56,11.17,11.51,193800,4.65035428079594,4.7447568831422,4.58468290525072,4.72423457828432,472169.18699454,0.0,1.0
2011-11-25,11.12,11.31,11.1,11.26,31900,4.56416060039284,4.64214535885279,4.55595167844969,4.62162305399491,77720.3150935286,0.0,1.0
2011-11-28,11.6,11.87,11.45,11.51,230000,4.7611747270285,4.87199517326106,4.69960781245486,4.72423457828432,560365.908197855,0.0,1.0
2011-11-29,12.08,12.3565,11.74,11.75,136000,4.95818885366416,5.07167719952825,4.81863718063057,4.82274164160215,331346.797890906,0.0,1.0
2011-11-30,12.52,12.69,12.11,12.23,171700,5.13878513641352,5.20856097293032,4.97050223657889,5.01975576823781,418325.332337268,0.0,1.0
2011-12-01,12.65,12.67,12.42,12.52,191700,5.19214312904401,5.20035205098717,5.09774052669776,5.13878513641352,467052.802615343,0.0,1.0
2011-12-02,13.0,13.16,12.77,12.77,105400,5.33579926304918,5.4014706385944,5.24139666070293,5.24139666070293,256793.768365452,0.0,1.0
2011-12-05,13.82,14.21,13.22,13.22,381000,5.67236506271844,5.83243904060992,5.42609740442386,5.42609740442386,928258.308797316,0.0,1.0
2011-12-06,13.97,14.04,13.67,13.8,90800,5.73393197729209,5.76266320409312,5.6107981481448,5.66415614077529,221222.715062457,0.0,1.0
2011-12-07,13.59,13.98,13.39,13.98,283900,5.57796246037219,5.73803643826366,5.49587324094066,5.73803643826366,691686.440597265,0.0,1.0
2011-12-08,13.17,13.58,12.87,13.43,380200,5.40557509956598,5.57385799940061,5.28244127041869,5.51229108482696,926309.209986193,0.0,1.0
2011-12-09,13.56,13.74,13.14,13.25,305200,5.56564907745746,5.63952937494583,5.39326171665125,5.43841078733859,743581.196443414,0.0,1.0
2011-12-12,13.19,13.41,13.03,13.39,195000,5.41378402150913,5.50408216288381,5.34811264596391,5.49587324094066,475092.835211225,0.0,1.0
2011-12-13,13.25,13.4,13.06,13.06,211800,5.43841078733859,5.49997770191224,5.36042602887864,5.36042602887864,516023.910244807,0.0,1.0
2011-12-14,12.7,13.13,12.34,13.13,78800,5.2126654339019,5.38915725567968,5.06490483892515,5.38915725567968,191986.232895613,0.0,1.0
2011-12-15,12.57,12.89,12.22,12.78,145300,5.1593074412714,5.29065019236184,5.01565130726623,5.24550112167451,354005.07157021,0.0,1.0
2011-12-16,11.76,12.75,11.6,12.64,353600,4.82684610257372,5.23318773875978,4.7611747270285,5.18803866807244,861501.674516355,0.0,1.0
2011-12-19,11.84,12.2,11.16,11.95,551900,4.85968179034633,5.00744238532308,4.58057844427915,4.90483086103367,1344634.54232346,0.0,1.0
2011-12-20,12.111,12.19,11.79,11.98,253100,4.97091268267605,5.0033379243515,4.83915948548845,4.9171442439484,616646.136369031,0.0,1.0
2011-12-21,12.24,12.25,11.95,12.09,56000,5.02386022920939,5.02796469018096,4.90483086103367,4.96229331463574,136436.916778608,0.0,1.0
2011-12-22,12.27,12.32,12.03,12.32,181400,5.03617361212411,5.056695916982,4.93766654880628,5.056695916982,441958.155422134,0.0,1.0
2011-12-23,12.3,12.32,12.07,12.29,68364,5.04848699503884,5.056695916982,4.95408439269259,5.04438253406727,166560.238904514,0.0,1.0
2011-12-27,12.3,12.36,12.07,12.25,132836,5.04848699503884,5.0731137608683,4.95408439269259,5.02796469018096,323638.112092914,0.0,1.0
2011-12-28,12.48,12.51,12.24,12.26,137400,5.12236729252722,5.13468067544195,5.02386022920939,5.03206915115254,334757.72081037,0.0,1.0
2011-12-29,12.29,12.54,12.25,12.47,174700,5.04438253406727,5.14699405835667,5.02796469018096,5.11826283155564,425634.452878979,0.0,1.0
2011-12-30,12.41,12.42,12.2,12.23,144100,5.09363606572618,5.09774052669776,5.00744238532308,5.01975576823781,351081.423353526,0.0,1.0
2012-01-03,13.05,13.305,12.5,12.5,465400,5.35632156790707,5.46098532268226,5.13057621447037,5.13057621447037,1133888.23337079,0.0,1.0
2012-01-04,13.11,13.2,12.8,12.96,97200,5.38094833373652,5.41788848248071,5.25371004361766,5.31938141916288,236815.505551441,0.0,1.0
2012-01-05,13.4,13.61,12.94,13.01,248400,5.49997770191224,5.58617138231534,5.31117249721973,5.33990372402076,605195.180853683,0.0,1.0
2012-01-06,13.93,13.99,13.27,13.29,214500,5.71751413340578,5.74214089923524,5.44661970928174,5.4548286312249,522602.118732347,0.0,1.0
2012-01-09,13.52,13.98,13.51,13.98,80100,5.54923123357115,5.73803643826366,5.54512677259958,5.73803643826366,195153.518463688,0.0,1.0
2012-01-10,13.86,13.9,13.67,13.67,69900,5.68878290660475,5.70520075049105,5.6107981481448,5.6107981481448,170302.50862187,0.0,1.0
2012-01-11,13.58,13.94,13.48,13.8,57400,5.57385799940061,5.72161859437736,5.53281338968485,5.66415614077529,139847.839698073,0.0,1.0
2012-01-12,13.7,13.83,13.48,13.56,14600,5.62311153105952,5.67646952369002,5.53281338968485,5.56564907745746,35571.0533029943,0.0,1.0
2012-01-13,13.65,13.85,13.51,13.59,28325,5.60258922620164,5.68467844563317,5.54512677259958,5.57796246037219,69010.2797813228,0.0,1.0
2012-01-17,14.12,14.37,13.5,13.5,550400,5.79549889186573,5.89811041615514,5.541022311628,5.541022311628,1340979.98205261,0.0,1.0
2012-01-18,14.47,14.49,14.03,14.23,204700,5.9391550258709,5.94736394781405,5.75855874312154,5.84064796255307,498725.658296091,0.0,1.0
2012-01-19,14.75,14.83,14.27,14.49,104400,6.05407993307504,6.08691562084765,5.85706580643937,5.94736394781405,254357.394851548,0.0,1.0
2012-01-20,14.96,15.23,14.811,14.93,2252600,6.14027361347814,6.2510940597107,6.07911714500165,6.12796023056341,5488174.97741951,0.0,1.0
2012-01-23,15.15,15.32,14.04,14.98,149700,6.21825837193809,6.28803420845489,5.76266320409312,6.14848253542129,364725.115031386,0.0,1.0
2012-01-24,14.9,15.03,14.52,15.03,1515800,6.11564684764868,6.16900484027917,5.95967733072878,6.16900484027917,3693054.97237525,0.0,1.0
2012-01-25,14.47,15.1,14.46,14.91,145600,5.9391550258709,6.19773606708021,5.93505056489932,6.11975130862026,354735.983624381,0.0,1.0
2012-01-26,14.65,14.88,14.54,14.6,303800,6.01303532335927,6.10743792570553,5.96788625267193,5.99251301850139,740170.273523949,0.0,1.0
2012-01-27,15.11,15.17,14.45,14.58,221200,6.20184052805178,6.22646729388124,5.93094610392775,5.98430409655824,538925.821275502,0.0,1.0
2012-01-30,14.42,15.07,14.12,14.97,174000,5.91863272101302,6.18542268416548,5.79549889186573,6.14437807444971,423928.991419247,0.0,1.0
2012-01-31,14.88,15.06,14.34,14.41,164200,6.10743792570553,6.1813182231939,5.88579703324041,5.91452826004144,400052.53098299,0.0,1.0
2012-02-01,14.68,15.22,14.64,14.98,204800,6.025348706274,6.24698959873912,6.0089308623877,6.14848253542129,498969.295647481,0.0,1.0
2012-02-02,14.63,14.96,14.58,14.71,108900,6.00482640141612,6.14027361347814,5.98430409655824,6.03766208918873,265321.075664115,0.0,1.0
2012-02-03,14.85,14.96,14.63,14.77,115500,6.0951245427908,6.14027361347814,6.00482640141612,6.06228885501819,281401.140855879,0.0,1.0
2012-02-06,14.84,14.93,14.7,14.83,107700,6.09102008181922,6.12796023056341,6.03355762821715,6.08691562084765,262397.42744743,0.0,1.0
2012-02-07,15.09,15.48,14.7,14.79,359800,6.19363160610863,6.35370558400011,6.03355762821715,6.07049777696134,876607.190302557,0.0,1.0
2012-02-08,15.01,15.16,14.82,15.06,278600,6.16079591833602,6.22236283290966,6.08281115987607,6.1813182231939,678773.660973575,0.0,1.0
2012-02-09,15.34,15.46,14.95,15.06,347800,6.29624313039804,6.34549666205695,6.13616915250656,6.1813182231939,847370.708135712,0.0,1.0
2012-02-10,14.4,15.14,14.02,14.19,751900,5.91042379906987,6.21415391096651,5.75445428214997,5.82423011866676,1831909.2451042,0.0,1.0
2012-02-13,14.4,14.82,14.28,14.67,242700,5.91042379906987,6.08281115987607,5.86117026741095,6.02124424530243,591307.851824431,0.0,1.0
2012-02-14,14.51,14.72,14.38,14.51,283500,5.95557286975721,6.04176655016031,5.90221487712671,5.95557286975721,690711.891191703,0.0,1.0
2012-02-15,14.82,14.97,14.67,14.72,429800,6.08281115987607,6.14437807444971,6.02124424530243,6.04176655016031,1047153.33627582,0.0,1.0
2012-02-16,14.38,14.855,14.38,14.71,353300,5.90221487712671,6.09717677327659,5.90221487712671,6.03766208918873,860770.762462183,0.0,1.0
2012-02-17,14.49,14.71,14.4,14.47,291600,5.94736394781405,6.03766208918873,5.91042379906987,5.9391550258709,710446.516654324,0.0,1.0
2012-02-21,13.92,14.17,13.74,13.74,40800,5.90221487712671,6.0082172994889,5.82589313302594,5.82589313302594,96224.2161329918,0.46,1.0
2012-02-22,14.16,14.34,13.95,14.19,268900,6.00397720259441,6.08029894669519,5.91493516781018,6.01669749327788,634183.620543174,0.0,1.0
2012-02-23,13.93,14.29,13.9,14.21,189700,5.9064549740212,6.05909846222275,5.89373468333774,6.02517768706685,447395.436285013,0.0,1.0
2012-02-24,14.16,14.24,13.93,14.06,197000,6.00397720259441,6.03789797775032,5.9064549740212,5.96157623364954,464612.023975475,0.0,1.0
2012-02-27,14.03,14.18,13.97,14.09,378000,5.94885594296608,6.01245739638339,5.92341536159915,5.974296524333,891489.061232128,0.0,1.0
2012-02-28,13.95,14.09,13.92,14.03,158800,5.91493516781018,5.974296524333,5.90221487712671,5.94885594296608,374519.743184291,0.0,1.0
2012-02-29,14.02,14.03,13.87,14.02,136400,5.94461584607159,5.94885594296608,5.88101439265427,5.94461584607159,321690.761777943,0.0,1.0
2012-03-01,13.96,14.08,13.9,14.08,106000,5.91917526470466,5.97005642743851,5.89373468333774,5.97005642743851,249994.287012185,0.0,1.0
2012-03-02,13.92,14.06,13.84,13.92,144800,5.90221487712671,5.96157623364954,5.86829410197081,5.90221487712671,341501.629805324,0.0,1.0
2012-03-05,14.06,14.1,13.86,13.9,468800,5.96157623364954,5.97853662122749,5.87677429575979,5.89373468333774,1105635.11086143,0.0,1.0
2012-03-06,13.83,13.97,13.68,13.9,240500,5.86405400507633,5.92341536159915,5.80045255165901,5.89373468333774,567204.019117267,0.0,1.0
2012-03-07,13.85,14.23,13.68,13.9,310900,5.8725341988653,6.03365788085583,5.80045255165901,5.89373468333774,733237.960680077,0.0,1.0
2012-03-08,14.02,14.06,13.78,14.06,162500,5.94461584607159,5.96157623364954,5.84285352060389,5.96157623364954,383245.958863018,0.0,1.0
2012-03-09,14.22,14.25,13.96,14.1,119600,6.02941778396134,6.0421380746448,5.91917526470466,5.97853662122749,282069.025723182,0.0,1.0
2012-03-12,14.27,14.34,14.11,14.34,125400,6.05061826843378,6.08029894669519,5.98277671812198,6.08029894669519,295747.958408754,0.0,1.0
2012-03-13,14.25,14.32,14.09,14.3,214500,6.0421380746448,6.07181875290622,5.974296524333,6.06333855911724,505884.665699185,0.0,1.0
2012-03-14,14.38,14.5,14.115,14.27,220700,6.09725933427314,6.14814049700699,5.98489676656922,6.05061826843378,520506.973052727,0.0,1.0
2012-03-15,14.3606,14.46,14.29,14.38,85200,6.08903354629784,6.13118010942904,6.05909846222275,6.09725933427314,200938.804277718,0.0,1.0
2012-03-16,14.58,14.71,14.31,14.46,464300,6.18206127216289,6.23718253179123,6.06757865601173,6.13118010942904,1095022.14584677,0.0,1.0
2012-03-19,14.42,14.6,14.15,14.58,219600,6.11421972185109,6.19054146595187,5.99973710569993,6.18206127216289,517912.692715809,0.0,1.0
2012-03-20,14.32,14.58,14.25,14.28,164800,6.07181875290622,6.18206127216289,6.0421380746448,6.05485836532827,388670.363203849,0.0,1.0
2012-03-21,14.56,14.56,14.19,14.33,304900,6.17358107837392,6.17358107837392,6.01669749327788,6.0760588498007,719087.340660519,0.0,1.0
2012-03-22,14.27,14.688,14.23,14.5,126500,6.05061826843378,6.22785431862336,6.03365788085583,6.14814049700699,298342.238745673,0.0,1.0
2012-03-23,14.26,14.35,14.05,14.34,150800,6.04637817153929,6.08453904358968,5.95733613675505,6.08029894669519,355652.249824881,0.0,1.0
2012-03-26,14.41,14.51,14.3,14.37,116300,6.1099796249566,6.15238059390148,6.06333855911724,6.09301923737865,274286.184712425,0.0,1.0
2012-03-27,14.18,14.5,14.14,14.45,176700,6.01245739638339,6.14814049700699,5.99549700880544,6.12694001253456,416735.759575972,0.0,1.0
2012-03-28,14.25,14.49,14.01,14.22,155200,6.0421380746448,6.14390040011251,5.9403757491771,6.02941778396134,366029.371172557,0.0,1.0
2012-03-29,14.4,14.66,14.155,14.19,272800,6.10573952806212,6.21598204731879,6.00185715414717,6.01669749327788,643381.523555886,0.0,1.0
2012-03-30,14.28,14.5,14.12,14.5,115400,6.05485836532827,6.14814049700699,5.98701681501646,6.14814049700699,272163.591709491,0.0,1.0
2012-04-02,14.4,14.57,14.08,14.37,201400,6.10573952806212,6.17782117526841,5.97005642743851,6.09301923737865,474989.14532315,0.0,1.0
2012-04-03,14.45,14.7,14.21,14.34,215200,6.12694001253456,6.23294243489674,6.02517768706685,6.08029894669519,507535.571368132,0.0,1.0
2012-04-04,14.13,14.38,13.91,14.38,265800,5.99125691191095,6.09725933427314,5.89797478023223,6.09725933427314,626872.466866402,0.0,1.0
2012-04-05,14.35,14.48,14.12,14.12,66100,6.08453904358968,6.13966030321802,5.98701681501646,5.98701681501646,155892.663882126,0.0,1.0
2012-04-09,14.16,14.2299,14.0,14.13,103500,6.00397720259441,6.03361547988688,5.93613565228261,5.99125691191095,244098.195337369,0.0,1.0
2012-04-10,13.65,14.19,13.57,14.14,131600,5.78773226097555,6.01669749327788,5.75381148581965,5.99549700880544,310370.265762297,0.0,1.0
2012-04-11,13.99,14.04,13.77,13.93,131200,5.93189555538813,5.95309603986056,5.8386134237094,5.9064549740212,309426.891094326,0.0,1.0
2012-04-12,13.85,13.879,13.54,13.54,185300,5.8725341988653,5.88483047985931,5.74109119513618,5.74109119513618,437018.314937337,0.0,1.0
2012-04-13,13.56,13.82,13.52,13.79,155600,5.74957138892516,5.85981390818184,5.73261100134721,5.84709361749837,366972.745840527,0.0,1.0
2012-04-16,13.32,13.83,13.2,13.57,178300,5.64780906345746,5.86405400507633,5.59692790072361,5.75381148581965,420509.258247853,0.0,1.0
2012-04-17,13.51,13.64,13.04,13.35,266600,5.72837090445272,5.78349216408106,5.52908635041181,5.66052935414092,628759.216202343,0.0,1.0
2012-04-18,13.72,13.93,13.37,13.49,204200,5.81741293923696,5.9064549740212,5.6690095479299,5.71989071066375,481592.767998944,0.0,1.0
2012-04-19,13.51,13.86,13.27,13.62,217700,5.72837090445272,5.87677429575979,5.62660857898502,5.77501197029209,513431.663042949,0.0,1.0
2012-04-20,12.99,13.59,12.89,13.59,173900,5.50788586593937,5.76229167960862,5.46548489699449,5.76229167960862,410132.136900178,0.0,1.0
2012-04-23,12.95,12.99,12.52,12.9,244200,5.49092547836142,5.50788586593937,5.30860131189845,5.46972499388898,575930.234795994,0.0,1.0
2012-04-24,13.22,13.33,12.9,12.96,217300,5.60540809451258,5.65204916035195,5.46972499388898,5.49516557525591,512488.288374978,0.0,1.0
2012-04-25,13.23,13.62,13.06,13.33,317100,5.60964819140707,5.77501197029209,5.53756654420078,5.65204916035195,747860.26803362,0.0,1.0
2012-04-26,13.1,13.28,12.99,13.28,282500,5.55452693177873,5.63084867587951,5.50788586593937,5.63084867587951,666258.359254171,0.0,1.0
2012-04-27,13.11,13.3,12.965,13.16,173600,5.55876702867322,5.63932886966848,5.49728562370315,5.57996751314566,409424.6058992,0.0,1.0
2012-04-30,12.84,13.1895,12.79,13.11,172000,5.44428441252205,5.5924757989844,5.42308392804962,5.55876702867322,405651.107227318,0.0,1.0
2012-05-01,12.91,13.04,12.77,12.84,172600,5.47396509078347,5.52908635041181,5.41460373426064,5.44428441252205,407066.169229274,0.0,1.0
2012-05-02,12.65,13.004,12.56,12.82,207000,5.36372257152679,5.51382200159165,5.3255616994764,5.43580421873308,488196.390674737,0.0,1.0
2012-05-03,12.34,12.72,12.28,12.63,149000,5.23227956779768,5.3934032497882,5.20683898643075,5.35524237773782,351407.063819014,0.0,1.0
2012-05-04,12.16,12.3,11.98,12.3,154300,5.1559578236969,5.21531918021973,5.07963607959612,5.21531918021973,363906.778169623,0.0,1.0
2012-05-07,12.2,12.3,11.97,11.97,405000,5.17291821127485,5.21531918021973,5.07539598270164,5.07539598270164,955166.851320138,0.0,1.0
2012-05-08,12.85,13.32,12.56,12.97,621500,5.44852450941654,5.64780906345746,5.3255616994764,5.49940567215039,1465768.39035918,0.0,1.0
2012-05-09,12.04,12.93,12.02,12.8,355500,5.10507666096305,5.48244528457244,5.09659646717407,5.4273240249441,838424.236158788,0.0,1.0
2012-05-10,12.03,12.59,12.0,12.1,357500,5.10083656406856,5.33828199015986,5.0881162733851,5.13051724232997,843141.109498641,0.0,1.0
2012-05-11,11.95,12.23,11.58,12.0,518300,5.06691578891266,5.18563850195831,4.91003220381662,5.0881162733851,1222377.72602278,0.0,1.0
2012-05-14,11.89,12.03,11.74,11.86,253600,5.04147520754573,5.10083656406856,4.97787375412842,5.02875491686227,598099.539493302,0.0,1.0
2012-05-15,11.61,11.83,11.48,11.75,307200,4.92275249450008,5.01603462617881,4.86763123487174,4.98211385102291,724511.74500135,0.0,1.0
2012-05-16,11.46,11.95,11.435,11.7,521200,4.85915104108277,5.06691578891266,4.84855079884655,4.96091336655047,1229217.19236557,0.0,1.0
2012-05-17,10.76,11.19,10.49,11.12,1268500,4.66834668083083,4.85490700357778,4.55120415259437,4.82453671847944,2923746.01398945,0.25,1.0
2012-05-18,10.54,11.02,10.44,10.79,373600,4.5728972133789,4.78115059691038,4.52951109180984,4.68136251730154,861104.856780809,0.0,1.0
2012-05-21,11.01,11.04,10.42,10.42,316800,4.77681198475348,4.78982782122419,4.52083386749602,4.52083386749602,730187.416028267,0.0,1.0
2012-05-22,11.19,11.25,10.882,10.99,297800,4.85490700357778,4.88093867651922,4.72127774914508,4.76813476043966,686394.610142734,0.0,1.0
2012-05-23,11.68,11.71,11.12,11.18,724200,5.06749899926618,5.08051483573689,4.82453671847944,4.85056839142088,1669197.36959492,0.0,1.0
2012-05-24,11.73,11.84,11.49,11.69,365800,5.08919206005071,5.13691679377667,4.98506536828496,5.07183761142308,843126.757522538,0.0,1.0
2012-05-25,11.82,11.83,11.622,11.71,152000,5.12823956946286,5.13257818161977,5.04233504875612,5.08051483573689,350342.44708427,0.0,1.0
2012-05-29,12.01,12.13,11.82,11.94,159200,5.21067320044407,5.26273654632695,5.12823956946286,5.18030291534573,366937.615630367,0.0,1.0
2012-05-30,11.68,11.88,11.64,11.88,253300,5.06749899926618,5.1542712424043,5.05014455063855,5.1542712424043,583827.248989773,0.0,1.0
2012-05-31,11.67,11.77,11.43,11.72,255200,5.06316038710927,5.10654650867833,4.95903369534353,5.0848534478938,588206.529578327,0.0,1.0
2012-06-01,11.36,11.72,10.99,11.21,395100,4.92866341024519,5.0848534478938,4.76813476043966,4.8635842278916,910659.873967071,0.0,1.0
2012-06-04,11.42,11.46,11.26,11.38,312800,4.95469508318662,4.97204953181425,4.88527728867613,4.937340634559,720967.877947102,0.0,1.0
2012-06-05,11.6,11.65,11.05,11.36,331700,5.03279010201093,5.05448316279546,4.7941664333811,4.92866341024519,764530.195380607,0.0,1.0
2012-06-06,12.0,12.05,11.4,11.7,339200,5.20633458828717,5.2280276490717,4.94601785887281,5.07617622357999,781816.829282791,0.0,1.0
2012-06-07,12.5,12.55,12.11,12.17,255200,5.42326519613247,5.444958256917,5.25405932201313,5.28009099495457,588206.529578326,0.0,1.0
2012-06-08,12.69,12.69,12.42,12.43,223800,5.50569882711368,5.50569882711368,5.38855629887722,5.39289491103412,515833.155641181,0.0,1.0
2012-06-11,12.62,12.77,12.55,12.75,268500,5.47532854201534,5.54040772436893,5.444958256917,5.53173050005512,618861.4936982,0.0,1.0
2012-06-12,12.67,12.72,12.47,12.47,332100,5.49702160279987,5.5187146635844,5.41024935966175,5.41024935966175,765452.149188723,0.0,1.0
2012-06-13,12.7,12.87,12.53,12.59,141200,5.51003743927059,5.58379384593799,5.43628103260318,5.46231270554462,325449.694265124,0.0,1.0
2012-06-14,12.76,12.84,12.61,12.69,93400,5.53606911221202,5.57077800946727,5.47098992985843,5.50569882711368,215276.214195203,0.0,1.0
2012-06-15,12.83,12.99,12.74,12.75,210300,5.56643939731036,5.63585719182086,5.52739188789821,5.53173050005512,484717.21461725,0.0,1.0
2012-06-18,12.78,12.85,12.55,12.85,108100,5.54474633652583,5.57511662162418,5.444958256917,5.57511662162418,249158.016643484,0.0,1.0
2012-06-19,12.91,13.0,12.8,12.88,262500,5.60114829456561,5.64019580397777,5.55342356083965,5.58813245809489,605032.186576453,0.0,1.0
2012-06-20,12.91,12.96,12.83,12.96,233600,5.60114829456561,5.62284135535014,5.56643939731036,5.62284135535014,538421.023940036,0.0,1.0
2012-06-21,12.91,13.02,12.77,12.96,261700,5.60114829456561,5.64887302829158,5.54040772436893,5.62284135535014,603188.27896022,0.0,1.0
2012-06-22,12.9,13.01,12.84,12.92,110400,5.59680968240871,5.64453441613467,5.57077800946727,5.60548690672252,254459.251040154,0.0,1.0
2012-06-25,12.72,12.84,12.6122,12.8,298800,5.5187146635844,5.57077800946727,5.47194442453295,5.55342356083965,688699.494663025,0.0,1.0
2012-06-26,12.68,12.87,12.65,12.76,327500,5.50136021495677,5.58379384593799,5.48834437848606,5.53606911221202,754849.680395384,0.0,1.0
2012-06-27,12.66,12.77,12.4,12.68,145200,5.49268299064296,5.54040772436893,5.37987907456341,5.50136021495677,334669.232346289,0.0,1.0
2012-06-28,12.25,12.6295,12.21,12.59,387900,5.31479989220982,5.4794502235644,5.29744544358219,5.46231270554462,894064.705420975,0.0,1.0
2012-06-29,12.4,12.56,12.3,12.53,314200,5.37987907456341,5.4492968690739,5.33649295299435,5.43628103260318,724194.71627551,0.0,1.0
2012-07-02,12.73,12.77,12.39,12.44,236300,5.5230532757413,5.54040772436893,5.3755404624065,5.39723352319103,544644.212144822,0.0,1.0
2012-07-03,12.67,12.77,12.66,12.72,78100,5.49702160279987,5.54040772436893,5.49268299064296,5.5187146635844,180011.481034746,0.0,1.0
2012-07-05,12.77,12.9,12.62,12.74,85900,5.54040772436893,5.59680968240871,5.47532854201534,5.52739188789821,197989.580293018,0.0,1.0
2012-07-06,12.57,12.71,12.39,12.71,51600,5.45363548123081,5.51437605142749,5.3755404624065,5.51437605142749,118932.041247028,0.0,1.0
2012-07-09,12.38,12.56,12.33,12.52,89600,5.3712018502496,5.4492968690739,5.34950878946507,5.43194242044628,206517.653018096,0.0,1.0
2012-07-10,12.5,12.64,12.0,12.27,394300,5.42326519613247,5.48400576632915,5.20633458828717,5.32347711652363,908815.966350838,0.0,1.0
2012-07-11,12.55,12.909,12.49,12.6,136500,5.444958256917,5.60071443334992,5.41892658397556,5.46665131770153,314616.737019755,0.0,1.0
2012-07-12,12.78,12.81,12.37,12.44,161000,5.54474633652583,5.55776217299655,5.36686323809269,5.39723352319103,371086.407766891,0.0,1.0
2012-07-13,12.94,12.94,12.72,12.85,53300,5.61416413103633,5.61416413103633,5.5187146635844,5.57511662162418,122850.344931523,0.0,1.0
2012-07-16,12.97,13.0,12.72,12.83,91700,5.62717996750705,5.64019580397777,5.5187146635844,5.56643939731036,211357.910510707,0.0,1.0
2012-07-17,13.03,13.09,12.83,12.9,136600,5.65321164044848,5.67924331338992,5.56643939731036,5.59680968240871,314847.225471785,0.0,1.0
2012-07-18,13.16,13.19,12.81,13.04,929900,5.70961359848826,5.72262943495898,5.55776217299655,5.65755025260539,2143312.11541883,0.0,1.0
2012-07-19,13.15,13.21,13.01,13.21,119200,5.70527498633135,5.73130665927279,5.64453441613467,5.73130665927279,274742.234818717,0.0,1.0
2012-07-20,13.41,13.46,12.96,13.01,179800,5.81807890241091,5.83977196319544,5.62284135535014,5.64453441613467,414418.236748366,0.0,1.0
2012-07-23,13.41,13.46,13.17,13.31,50500,5.81807890241091,5.83977196319544,5.71395221064517,5.77469278084185,116396.668274708,0.0,1.0
2012-07-24,13.32,13.45,13.08,13.36,95700,5.77903139299876,5.83543335103853,5.67490470123301,5.79638584162638,220577.448591872,0.0,1.0
2012-07-25,13.23,13.5,13.2,13.33,94600,5.7399838835866,5.85712641182306,5.72696804711588,5.78337000515566,218042.075619552,0.0,1.0
2012-07-26,12.92,13.25,12.87,13.12,78500,5.60548690672252,5.74866110790041,5.58379384593799,5.69225914986064,180933.434842863,0.0,1.0
2012-07-27,13.2,13.24,12.85,12.99,60000,5.72696804711588,5.74432249574351,5.57511662162418,5.63585719182086,138293.071217475,0.0,1.0
2012-07-30,13.34,13.65,13.2,13.2,88300,5.78770861731257,5.92220559417665,5.72696804711588,5.72696804711588,203521.303141717,0.0,1.0
2012-07-31,13.57,13.58,13.335,13.36,98900,5.88749669692141,5.89183530907831,5.78553931123412,5.79638584162638,227953.079056804,0.0,1.0
2012-08-01,14.0,14.18,13.6401,13.66,195600,6.07405701966836,6.15215203849267,5.91791036814132,5.92654420633356,450835.412168968,0.0,1.0
2012-08-02,13.51,14.03,12.95,13.85,393600,5.86146502397997,6.08707285613908,5.61850274319324,6.00897783731477,907202.547186635,0.0,1.0
2012-08-03,13.73,13.94,13.57,13.94,81800,5.9569144914319,6.04802534672693,5.88749669692141,6.04802534672693,188539.553759824,0.0,1.0
2012-08-06,13.47,13.82,13.26,13.81,193100,5.84411057535235,5.99596200084406,5.75299972005732,5.99162338868715,445073.20086824,0.0,1.0
2012-08-07,13.55,13.78,13.47,13.75,225500,5.87881947260759,5.97860755221643,5.84411057535235,5.96559171574571,519751.459325677,0.0,1.0
2012-08-08,13.75,13.96,13.38,13.6,77800,5.96559171574571,6.05670257104074,5.80506306594019,5.90051253339212,179320.015678659,0.0,1.0
2012-08-09,13.54,13.65,13.49,13.59,140500,5.87448086045069,5.92220559417665,5.85278779966616,5.89617392123522,323836.27510092,0.0,1.0
2012-08-10,13.52,13.61,13.35,13.53,161800,5.86580363613688,5.90485114554903,5.79204722946947,5.87014224829378,372930.315383124,0.0,1.0
2012-08-13,13.23,13.53,13.23,13.46,189300,5.7399838835866,5.87014224829378,5.7399838835866,5.83977196319544,436314.639691133,0.0,1.0
2012-08-14,13.24,13.49,13.19,13.25,471100,5.74432249574351,5.85278779966616,5.72262943495898,5.74866110790041,1085831.09750921,0.0,1.0
2012-08-15,13.27,13.3794,13.19,13.27,266800,5.75733833221423,5.80480274921078,5.72262943495898,5.75733833221423,614943.190013704,0.0,1.0
2012-08-16,13.32,13.58,13.12,13.23,397700,5.77903139299876,5.89183530907831,5.69225914986064,5.7399838835866,916652.573719829,0.0,1.0
2012-08-17,13.27,13.34,13.16,13.32,42600,5.75733833221423,5.78770861731257,5.70961359848826,5.77903139299876,98188.0805644071,0.0,1.0
2012-08-20,13.47,13.5,13.15,13.21,60900,5.84411057535235,5.85712641182306,5.70527498633135,5.73130665927279,140367.467285737,0.0,1.0
2012-08-21,13.49,13.55,13.4,13.45,225800,5.85278779966616,5.87881947260759,5.813740290254,5.83543335103853,520442.924681764,0.0,1.0
2012-08-22,13.84,13.84,13.4,13.51,266500,6.00463922515787,6.00463922515787,5.813740290254,5.86146502397997,614251.724657617,0.0,1.0
2012-08-23,13.72,13.81,13.37,13.52,284000,6.05670257104074,6.09643312726477,5.90219485239174,5.96841244609845,643333.55556049,0.24,1.0
2012-08-24,13.45,13.66,13.39,13.66,112300,5.93751090236865,6.03021553355805,5.91102386488597,6.03021553355805,254388.585526208,0.0,1.0
2012-08-27,13.28,13.53,13.21,13.46,108500,5.86246429616771,5.97282695234557,5.83156275243791,5.94192540861577,245780.601332089,0.0,1.0
2012-08-28,13.48,13.53,13.13,13.28,162800,5.95075442111,5.97282695234557,5.796246702461,5.86246429616771,368784.164948055,0.0,1.0
2012-08-29,13.5,13.68,13.42,13.5,112900,5.95958343360422,6.03904454605228,5.92426738362731,5.95958343360422,255747.74092528,0.0,1.0
2012-08-30,13.4,13.56,13.26,13.49,993500,5.91543837113308,5.98607047108691,5.85363528367348,5.95516892735711,2250534.81496249,0.0,1.0
2012-08-31,13.26,13.5,13.16,13.5,37300,5.85363528367348,5.95958343360422,5.80949022120234,5.95958343360422,84494.1606422757,0.0,1.0
2012-09-04,13.29,13.6,13.25,13.32,108600,5.86687880241483,6.00372849607537,5.84922077742637,5.88012232115617,246007.127231934,0.0,1.0
2012-09-05,13.48,13.48,13.2,13.34,141900,5.95075442111,5.95075442111,5.8271482461908,5.8889513336504,321440.2518804,0.0,1.0
2012-09-06,13.59,13.87,13.43,13.56,148100,5.99931398982825,6.12292016474745,5.92868188987443,5.98607047108691,335484.857670805,0.0,1.0
2012-09-07,13.91,13.91,13.56,13.56,88500,6.14057818973591,6.14057818973591,5.98607047108691,5.98607047108691,200475.42136304,0.0,1.0
2012-09-10,13.9,13.99,13.67,13.85,104800,6.1361636834888,6.17589423971282,6.03463003980517,6.11409115225322,237399.143037814,0.0,1.0
2012-09-11,13.92,14.24,13.76,13.85,270900,6.14499269598302,6.28625689589068,6.0743605960292,6.11409115225322,613658.662680764,0.0,1.0
2012-09-12,13.96,14.1,13.79,14.07,91700,6.16265072097148,6.22445380843108,6.08760411477054,6.21121028968974,207724.250158088,0.0,1.0
2012-09-13,14.16,14.2,13.66,14.0,194700,6.25094084591376,6.26859887090222,6.03021553355805,6.18030874595994,441045.926998688,0.0,1.0
2012-09-14,14.54,14.89,14.25,14.25,386800,6.41869208330411,6.5731998019531,6.29067140213779,6.29067140213779,876202.180601399,0.0,1.0
2012-09-17,14.95,15.0,14.59,14.59,429700,6.59968683943579,6.62175937067136,6.44076461453968,6.44076461453968,973381.791635009,0.0,1.0
2012-09-18,14.83,14.96,14.75,14.95,241800,6.54671276447042,6.6041013456829,6.51139671449351,6.59968683943579,547739.625825798,0.0,1.0
2012-09-19,14.99,15.0,14.64,14.87,356900,6.61734486442425,6.62175937067136,6.46283714577525,6.56437078945888,808470.936547672,0.0,1.0
2012-09-20,14.92,15.0,14.7201,14.85,175100,6.58644332069445,6.62175937067136,6.49819734081463,6.55554177696465,396646.85062902,0.0,1.0
2012-09-21,14.96,15.06,14.75,15.0,272700,6.6041013456829,6.64824640815405,6.51139671449351,6.62175937067136,617736.128877978,0.0,1.0
2012-09-24,14.84,14.99,14.71,14.86,101500,6.55112727071753,6.61734486442425,6.49373868950505,6.55995628321176,229923.788342922,0.0,1.0
2012-09-25,14.65,15.02,14.64,14.85,286700,6.46725165202236,6.63058838316559,6.46283714577525,6.55554177696465,649449.754856312,0.0,1.0
2012-09-26,14.78,14.96,14.61,14.62,298000,6.52464023323485,6.6041013456829,6.44959362703391,6.45400813328102,675047.181538824,0.0,1.0
2012-09-27,14.82,15.01,14.68,14.8,469100,6.5422982582233,6.62617387691848,6.48049517076371,6.53346924572908,1062632.99617404,0.0,1.0
2012-09-28,14.66,14.92,14.17,14.92,265600,6.47166615826948,6.58644332069445,6.25535535216088,6.58644332069445,601652.789988965,0.0,1.0
2012-10-01,14.52,14.86,14.28,14.75,516600,6.40986307080988,6.55995628321176,6.30391492087914,6.51139671449351,1170232.79860052,0.0,1.0
2012-10-02,14.37,14.74,14.2,14.49,380700,6.34364547710316,6.50698220824639,6.26859887090222,6.39661955206854,862384.100710841,0.0,1.0
2012-10-03,14.42,14.43,13.841,14.35,385300,6.36571800833874,6.37013251458585,6.11011809663082,6.33481646460894,872804.29210372,0.0,1.0
2012-10-04,14.71,14.87,14.4,14.4,366700,6.49373868950505,6.56437078945888,6.35688899584451,6.35688899584451,830670.474732506,0.0,1.0
2012-10-05,14.74,14.89,14.47,14.76,377900,6.50698220824639,6.5731998019531,6.38779053957431,6.51581122074062,856041.375515173,0.0,1.0
2012-10-08,14.9,14.91,14.62,14.68,363100,6.57761430820022,6.58202881444733,6.45400813328102,6.48049517076371,822515.542338077,0.0,1.0
2012-10-09,14.59,14.898,14.57,14.85,292100,6.44076461453968,6.5767314069508,6.43193560204545,6.55554177696465,661682.153447954,0.0,1.0
2012-10-10,14.66,14.81,14.48,14.57,290800,6.47166615826948,6.53788375197619,6.39220504582142,6.43193560204545,658737.316749966,0.0,1.0
2012-10-11,14.59,14.9099,14.4,14.76,408200,6.44076461453968,6.58198466938486,6.35688899584451,6.51581122074062,924678.723168281,0.0,1.0
2012-10-12,14.48,14.52,14.27,14.37,270400,6.39220504582142,6.40986307080988,6.29950041463202,6.34364547710316,612526.033181537,0.0,1.0
2012-10-15,14.92,14.98,14.41,14.48,359400,6.58644332069445,6.61293035817713,6.36130350209162,6.39220504582142,814134.084043803,0.0,1.0
2012-10-16,15.03,15.07,14.5801,14.89,508600,6.6350028894127,6.65266091440116,6.43639425335503,6.5731998019531,1152110.72661291,0.0,1.0
2012-10-17,15.06,15.15,14.89,14.96,395900,6.64824640815405,6.68797696437808,6.5731998019531,6.6041013456829,896816.037487316,0.0,1.0
2012-10-18,15.06,15.19,14.97,15.07,258300,6.64824640815405,6.70563498936653,6.60851585193002,6.65266091440116,585116.399300262,0.0,1.0
2012-10-19,15.04,15.34,14.96,15.11,143700,6.63941739565982,6.77185258307325,6.6041013456829,6.67031893938962,325517.718077614,0.0,1.0
2012-10-22,15.11,15.2,14.92,14.99,250000,6.67031893938962,6.71004949561365,6.58644332069445,6.61734486442425,566314.749613107,0.0,1.0
2012-10-23,15.03,15.19,14.7,15.14,556600,6.6350028894127,6.70563498936653,6.48932418325793,6.68356245813096,1260843.15853862,0.0,1.0
2012-10-24,14.92,15.16,14.63,15.07,487700,6.58644332069445,6.69239147062519,6.45842263952814,6.65266091440116,1104766.81354525,0.0,1.0
2012-10-25,15.19,15.25,14.905,15.01,292200,6.70563498936653,6.73212202684922,6.57982156132378,6.62617387691848,661908.6793478,0.0,1.0
2012-10-26,14.81,15.3,14.34,15.13,261900,6.53788375197619,6.75419455808479,6.33040195836182,6.67914795188385,593271.331694691,0.0,1.0
2012-10-31,15.19,15.33,14.88,15.17,287000,6.70563498936653,6.76743807682613,6.56878529570599,6.6968059768723,650129.332555847,0.0,1.0
2012-11-01,15.43,15.47,15.08,15.24,219600,6.81158313929727,6.82924116428573,6.65707542064828,6.7277075206021,497450.876060154,0.0,1.0
2012-11-02,14.92,15.48,14.82,15.46,171300,6.58644332069445,6.83365567053284,6.5422982582233,6.82482665803862,388038.866434901,0.0,1.0
2012-11-05,14.81,15.07,14.64,14.92,184000,6.53788375197619,6.65266091440116,6.46283714577525,6.58644332069445,416807.655715247,0.0,1.0
2012-11-06,15.11,15.11,14.57,14.8,367700,6.67031893938962,6.67031893938962,6.43193560204545,6.53346924572908,832935.733730958,0.0,1.0
2012-11-07,14.45,14.91,14.2,14.91,381800,6.37896152708008,6.58202881444733,6.26859887090222,6.58202881444733,864875.885609137,0.0,1.0
2012-11-08,14.05,14.95,14.04,14.72,284400,6.20238127719551,6.59968683943579,6.19796677094839,6.49815319575216,644239.659159871,0.0,1.0
2012-11-09,14.22,14.71,14.14,14.42,233200,6.27742788339645,6.49373868950505,6.24211183341954,6.36571800833874,528258.398439107,0.0,1.0
2012-11-12,14.52,14.54,14.22,14.22,167200,6.40986307080988,6.41869208330411,6.27742788339645,6.27742788339645,378751.304541246,0.0,1.0
2012-11-13,14.61,14.71,14.32,14.47,139700,6.44959362703391,6.49373868950505,6.32157294586759,6.38779053957431,316456.682083804,0.0,1.0
2012-11-14,14.05,14.7,13.83,14.63,1445300,6.20238127719551,6.48932418325793,6.105262139759,6.45842263952814,3273978.8304633,0.0,1.0
2012-11-15,14.25,14.5,14.02,14.1,596700,6.29067140213779,6.40103405831565,6.18913775845417,6.22445380843108,1351680.04437657,0.0,1.0
2012-11-16,14.14,14.48,14.11,14.34,137800,6.24211183341954,6.39220504582142,6.22886831467819,6.33040195836182,312152.689986745,0.0,1.0
2012-11-19,14.9,15.01,14.25,14.31,411100,6.57761430820022,6.62617387691848,6.29067140213779,6.31715843962048,931247.974263794,0.0,1.0
2012-11-20,15.13,15.14,14.74,14.76,728900,6.85572820176842,6.8602594167068,6.67901081917161,6.68807324904837,1608619.34362498,0.4,1.0
2012-11-21,15.18,15.21,14.95,15.1,503700,6.87838427646032,6.89197792127545,6.77416633287758,6.84213455695328,1111622.39454507,0.0,1.0
2012-11-23,15.33,15.34,15.12,15.25,251400,6.94635250053601,6.95088371547439,6.85119698683004,6.91010278102897,554818.086139828,0.0,1.0
2012-11-26,15.27,15.4,15.12,15.29,173800,6.91916521090573,6.97807100510467,6.85119698683004,6.92822764078249,383561.588588314,0.0,1.0
2012-11-27,15.34,15.5,15.1401,15.3,192700,6.95088371547439,7.02338315448846,6.86030472885618,6.93275885572087,425272.256162072,0.0,1.0
2012-11-28,15.46,15.64,15.16,15.31,148400,7.00525829473495,7.08682016362578,6.86932184658356,6.93729007065925,327505.982430988,0.0,1.0
2012-11-29,15.57,15.68,15.35,15.47,441400,7.05510165905712,7.1049450233793,6.95541493041277,7.00978950967333,974131.67550565,0.0,1.0
2012-11-30,15.69,15.77,15.41,15.41,485200,7.10947623831768,7.14572595782472,6.98260222004305,6.98260222004305,1070794.49242261,0.0,1.0
2012-12-03,15.76,15.93,15.612,15.85,427600,7.14119474288634,7.21822539683879,7.07413276179832,7.18197567733175,943676.267435921,0.0,1.0
2012-12-04,15.8,15.9,15.65,15.76,189000,7.15931960263985,7.20463175202365,7.09135137856416,7.14119474288634,417106.67573758,0.0,1.0
2012-12-05,15.92,16.04,15.75,15.75,438100,7.21369418190041,7.26806876116097,7.13666352794796,7.13666352794796,966848.860532453,0.0,1.0
2012-12-06,16.2,16.29,15.79,15.87,182100,7.34056820017504,7.38134913462046,7.15478838770147,7.19103810720851,401878.971702716,0.0,1.0
2012-12-07,16.03,16.37,15.972,16.31,110000,7.26353754622259,7.41759885412749,7.23725649957998,7.39041156449722,242760.499106528,0.0,1.0
2012-12-10,16.26,16.3,15.93,16.04,78700,7.36775548980532,7.38588034955884,7.21822539683879,7.26806876116097,173684.102542579,0.0,1.0
2012-12-11,16.38,16.47,16.18,16.32,195800,7.42213006906587,7.46291100351129,7.33150577029828,7.3949427794356,432113.68840962,0.0,1.0
2012-12-12,16.13,16.46,15.97,16.46,319200,7.30884969560638,7.45837978857291,7.23635025659231,7.45837978857291,704446.830134579,0.0,1.0
2012-12-13,16.53,16.53,16.08,16.16,552200,7.49009829314157,7.49009829314157,7.28619362091448,7.32244334042152,1218657.70551477,0.0,1.0
2012-12-14,16.43,16.56,16.28,16.4,222900,7.44478614375777,7.50369193795671,7.37681791968208,7.43119249894263,491921.047734955,0.0,1.0
2012-12-17,16.66,16.81,16.4,16.4,170100,7.5490040873405,7.6169723114162,7.43119249894263,7.43119249894263,375396.008163822,0.0,1.0
2012-12-18,16.92,17.04,16.64,16.7,316100,7.66681567573838,7.72119025499893,7.53994165746375,7.56712894709402,697605.397887031,0.0,1.0
2012-12-19,16.94,17.04,16.67,16.67,168000,7.67587810561514,7.72119025499893,7.55353530227888,7.55353530227888,370761.489544515,0.0,1.0
2012-12-20,17.08,17.09,16.95,17.0,255400,7.73931511475245,7.74384632969083,7.68040932055351,7.70306539524541,563645.740652793,0.0,1.0
2012-12-21,16.96,17.1,16.49,16.79,182400,7.68494053549189,7.74837754462921,7.47197343338805,7.60790988153944,402541.045791188,0.0,1.0
2012-12-24,16.93,17.02,16.73,16.87,48800,7.67134689067676,7.71212782512217,7.58072259190916,7.64415960104648,107697.385058169,0.0,1.0
2012-12-26,17.12,17.27,16.92,16.92,118700,7.75743997450597,7.82540819858166,7.66681567573838,7.66681567573838,261960.647672226,0.0,1.0
2012-12-27,17.28,17.36,16.96,17.06,279200,7.82993941352004,7.86618913302708,7.68494053549189,7.73025268487569,616170.285004933,0.0,1.0
2012-12-28,17.23,17.85,16.96,17.2,254500,7.80728333882815,8.08821866500768,7.68494053549189,7.793689694013,561659.518387376,0.0,1.0
2012-12-31,17.36,17.58,17.0501,17.16,215900,7.86618913302708,7.96587586167143,7.7257667820867,7.77556483425949,476472.652337267,0.0,1.0
2013-01-02,17.93,17.99,17.72,17.77,539400,8.12446838451472,8.151655674145,8.02931287080875,8.05196894550065,1190409.21107328,0.0,1.0
2013-01-03,18.0,18.02,17.84,17.91,1004600,8.15618688908338,8.16524931896014,8.0836874500693,8.11540595463796,2217065.43093107,0.0,1.0
2013-01-04,18.3,18.73,17.93,18.0,905500,8.29212333723477,8.48696557958509,8.12446838451472,8.15618688908338,1998360.29037237,0.0,1.0
2013-01-07,18.44,18.53,18.34,18.35,406000,8.35556034637208,8.3963412808175,8.31024819698829,8.31477941192667,896006.933065912,0.0,1.0
2013-01-08,18.67,18.71,18.31,18.44,370000,8.45977828995482,8.47790314970833,8.29665455217315,8.35556034637208,816558.04244923,0.0,1.0
2013-01-09,18.96,18.96,18.41,18.41,566900,8.59118352316782,8.59118352316782,8.34196670155694,8.34196670155694,1251099.33584992,0.0,1.0
2013-01-10,19.35,19.49,18.95,18.95,849600,8.76790090576463,8.83133791490195,8.58665230822944,8.58665230822944,1874993.81855369,0.0,1.0
2013-01-11,19.3,19.4192,19.12,19.25,337300,8.74524483107273,8.79925691313822,8.6636829621819,8.72258875638084,744391.966805744,0.0,1.0
2013-01-14,19.94,20.15,19.2,19.3,899700,9.03524258712903,9.130398100835,8.69993268168894,8.74524483107273,1985560.19132857,0.0,1.0
2013-01-15,19.67,19.9899,19.34,19.82,269500,8.91289978379278,9.05785334967154,8.76336969082625,8.98086800786847,594763.222810993,0.0,1.0
2013-01-16,19.83,19.93,19.6504,19.8,300200,8.98539922280685,9.03071137219065,8.90401860251356,8.97180557799172,662515.471197997,0.0,1.0
2013-01-17,20.05,20.18,19.9,19.93,367600,9.08508595145121,9.14399174565014,9.01711772737551,9.03071137219065,811261.449741451,0.0,1.0
2013-01-18,20.95,21.03,20.08,20.17,1078000,9.49289529590538,9.52914501541241,9.09867959626635,9.13946053071176,2379052.89124397,0.0,1.0
2013-01-22,21.4,21.5,20.97,21.0,348600,9.69679996813246,9.74211211751626,9.50195772578214,9.51555137059727,769330.090804869,0.0,1.0
2013-01-23,21.24,21.4899,21.19,21.47,242800,9.62430052911838,9.73753559042849,9.60164445442649,9.72851847270112,535838.628936955,0.0,1.0
2013-01-24,21.01,21.41,20.81,21.25,466700,9.52008258553565,9.70133118307084,9.42945828676806,9.62883174405677,1029966.59030015,0.0,1.0
2013-01-25,21.26,21.46,20.9319,21.08,266800,9.63336295899515,9.72398725776274,9.48469379686691,9.55180109010431,588804.556014742,0.0,1.0
2013-01-28,21.19,21.49,20.99,21.26,271200,9.60164445442649,9.73758090257788,9.51102015565889,9.63336295899515,598514.975979003,0.0,1.0
2013-01-29,21.2,21.27,20.77,21.14,446800,9.60617566936487,9.63789417393352,9.41133342701454,9.57898837973459,986049.009098151,0.0,1.0
2013-01-30,20.94,21.18,20.86,21.01,1268800,9.488364080967,9.59711323948811,9.45211436145996,9.52008258553565,2800132.01151239,0.0,1.0
2013-01-31,22.27,22.6,20.85,20.91,806100,10.0910156677715,10.240545760738,9.44758314652158,9.47477043615186,1778993.0757252,0.0,1.0
2013-02-01,22.77,23.4,22.53,22.74,1072800,10.3175764146905,10.6030429558084,10.2088272561694,10.3039827698753,2367576.94037711,0.0,1.0
2013-02-04,22.21,22.47,21.57,22.15,634400,10.0638283781412,10.1816399665391,9.77383062208492,10.0366410885109,1400066.0057562,0.0,1.0
2013-02-05,21.97,22.48,21.76,22.3,425200,9.9550792196201,10.1861711814775,9.85992370591413,10.1046093125866,938379.674728142,0.0,1.0
2013-02-06,22.01,23.0,21.89,22.1,381100,9.97320407937362,10.4217943582732,9.91882950011306,10.013985013819,841054.783722707,0.0,1.0
2013-02-07,22.15,22.5,21.76,22.31,391400,10.0366410885109,10.1952336113542,9.85992370591413,10.109140527525,863785.994093594,0.0,1.0
2013-02-08,22.69,23.95,22.44,23.95,756500,10.2813266951834,10.8522597774193,10.1680463217239,10.8522597774193,1669530.15976445,0.0,1.0
2013-02-11,22.17,22.89,22.06,22.89,450300,10.0457035183877,10.371950993951,9.99586015406552,10.371950993951,993773.206796995,0.0,1.0
2013-02-12,21.98,22.36,21.89,22.19,366500,9.95961043455848,10.1317966022169,9.91882950011306,10.0547659482645,808833.844750386,0.0,1.0
2013-02-13,21.6,22.26,21.55,22.16,537700,9.78742426690005,10.0864844528331,9.76476819220816,10.0411723034493,1186657.45790527,0.0,1.0
2013-02-14,22.27,22.43,21.56,21.65,775800,10.0910156677715,10.1635151067856,9.76929940714653,9.81008034159195,1712123.59278949,0.0,1.0
2013-02-15,22.2,22.37,21.25,21.38,1983900,10.5350747317327,10.6157487274261,10.0842494616811,10.1459413407408,4180566.45268394,1.05,1.0
2013-02-19,22.75,23.07,22.03,22.19,1594800,10.7960788354468,10.9479357685168,10.4544007360392,10.5303292025743,3360636.81573686,0.0,1.0
2013-02-20,22.28,23.85,22.09,23.0,1546300,10.5730389650002,11.318087042875,10.4828739109899,10.9147170644077,3258435.35752063,0.0,1.0
2013-02-21,21.2,22.28,21.11,22.21,1630400,10.0605218158889,10.5730389650002,10.0178120534629,10.5398202608911,3435654.79331412,0.0,1.0
2013-02-22,21.87,22.15,21.0,21.44,1141900,10.3784722695042,10.5113470859405,9.96561123272012,10.1744145156914,2406264.84818782,0.0,1.0
2013-02-25,22.45,23.24,21.96,22.15,1434400,10.6537129606936,11.0286097642103,10.4211820319302,10.5113470859405,3022634.46732692,0.0,1.0
2013-02-26,22.44,22.72,21.71,22.6,491800,10.6489674315352,10.7818422479715,10.3025438029692,10.7248958980702,1036343.85877815,0.0,1.0
2013-02-27,22.91,23.18,22.39,22.45,250600,10.8720073019818,11.0001365892596,10.625239785743,10.6537129606936,528075.988226522,0.0,1.0
2013-02-28,23.51,23.92,22.78,22.96,535900,11.1567390514881,11.3513057469841,10.8103154229221,10.895734947774,1129273.43212527,0.0,1.0
2013-03-01,23.41,23.7,23.0301,23.27,363200,11.1092837599037,11.2469041054984,10.9290011071746,11.0428463516856,765351.95101306,0.0,1.0
2013-03-04,23.7,23.98,23.55,23.7,1006000,11.2469041054984,11.3797789219347,11.1757211681218,11.2469041054984,2119890.04052626,0.0,1.0
2013-03-05,24.0,24.87,23.93,23.96,467400,11.3892699802516,11.8021310170357,11.3560512761425,11.3702878636178,984927.042685856,0.0,1.0
2013-03-06,23.91,24.11,23.82,24.11,505000,11.3465602178256,11.4414708009944,11.3038504553997,11.4414708009944,1064159.51338545,0.0,1.0
2013-03-07,23.99,24.0,23.75,23.89,346000,11.3845244510931,11.3892699802516,11.2706317512906,11.3370691595087,729107.310161121,0.0,1.0
2013-03-08,24.0,24.48,23.8001,24.1,338500,11.3892699802516,11.6170553798566,11.2944068523744,11.4367252718359,713302.960952422,0.0,1.0
2013-03-11,24.0,24.5,23.54,24.0,603200,11.3892699802516,11.6265464381735,11.1709756389634,11.3892699802516,1271091.12569129,0.0,1.0
2013-03-12,23.9,24.5,23.72,24.03,382200,11.3418146886672,11.6265464381735,11.2563951638153,11.4035065677269,805389.635675085,0.0,1.0
2013-03-13,24.0,24.21,23.91,24.05,516700,11.3892699802516,11.4889260925788,11.3465602178256,11.4129976260438,1088814.29815101,0.0,1.0
2013-03-14,23.68,24.14,23.2,24.11,914400,11.2374130471815,11.4557073884697,11.0096276475765,11.4414708009944,1926866.25552407,0.0,1.0
2013-03-15,23.47,23.88,23.05,23.68,911100,11.1377569348543,11.3323236303503,10.9384447101999,11.2374130471815,1919912.34187225,0.0,1.0
2013-03-18,23.03,23.37,22.9,23.37,1039000,10.9289536518831,11.09030164327,10.8672617728234,11.09030164327,2189429.17704451,0.0,1.0
2013-03-19,22.77,23.26,22.59,23.13,890200,10.8055698937637,11.0381008225271,10.7201503689118,10.9764089434674,1875870.88874401,0.0,1.0
2013-03-20,22.52,22.9099,22.21,22.76,1933400,10.6869316648027,10.8719598466902,10.5398202608911,10.8008243646052,4074150.5013454,0.0,1.0
2013-03-21,22.31,22.695,22.16,22.43,3324200,10.5872755524755,10.7699784250754,10.5160926150989,10.6442219023768,7004909.01860577,0.0,1.0
2013-03-22,22.2,22.56,21.9001,22.48,447600,10.5350747317327,10.7059137814365,10.3927563122711,10.667949548169,943203.560774904,0.0,1.0
2013-03-25,21.67,22.65,21.6,22.31,556200,10.2835616863355,10.7486235438624,10.2503429822264,10.5872755524755,1172050.5373168,0.0,1.0
2013-03-26,22.17,22.31,21.59,21.79,597800,10.5208381442574,10.5872755524755,10.245597453068,10.3405080362367,1259711.99426103,0.0,1.0
2013-03-27,21.91,22.19,21.62,21.95,526000,10.397454386138,10.5303292025743,10.2598340405433,10.4164365027717,1108411.69116979,0.0,1.0
2013-03-28,21.64,22.189,21.58,22.12,375800,10.2693250988602,10.5298546496584,10.2408519239095,10.4971104984652,791903.257683663,0.0,1.0
2013-04-01,22.29,22.5,21.84,21.94,678700,10.5777844941586,10.6774406064858,10.3642356820289,10.4116909736133,1430188.24105883,0.0,1.0
2013-04-02,23.55,23.87,22.4,22.4,650800,11.1757211681218,11.3275781011919,10.6299853149015,10.6299853149015,1371396.06200248,0.0,1.0
2013-04-03,23.45,24.33,23.2201,23.76,784200,11.1282658765375,11.54587244248,11.019166161185,11.275377280449,1652502.75326112,0.0,1.0
2013-04-04,24.03,24.06,23.24,23.5,546700,11.4035065677269,11.4177431552022,11.0286097642103,11.1519935223297,1152031.69498579,0.0,1.0
2013-04-05,24.24,24.43,23.65,23.89,533500,11.5031626800541,11.5933277340644,11.2231764597062,11.3370691595087,1124216.04037849,0.0,1.0
2013-04-08,25.09,25.2599,24.24,24.27,830800,11.9065326585213,11.9871591989232,11.5031626800541,11.5173992675294,1750700.44301115,0.0,1.0
2013-04-09,26.41,26.63,25.09,25.27,1506300,12.5329425074352,12.6373441489208,11.9065326585213,11.9919521833732,3174145.49507425,0.0,1.0
2013-04-10,26.02,27.56,25.75,26.36,1413000,12.3478668702561,13.0786783606555,12.2197375829782,12.509214861643,2977539.39091809,0.0,1.0
2013-04-11,25.44,26.439,25.4,26.31,1565600,12.0726261790667,12.5467045419946,12.0536440624329,12.4854872158508,3299105.21615099,0.0,1.0
2013-04-12,24.7,25.95,24.61,25.57,818800,11.7214570213422,12.314648166147,11.6787472589163,12.1343180581264,1725413.48427724,0.0,1.0
2013-04-15,22.94,25.49,22.36,24.8,2364200,10.8862438894571,12.0963538248588,10.6110031982677,11.7689123129266,4981952.31989284,0.0,1.0
2013-04-16,24.32,24.83,23.311,23.54,1475700,11.5411269133216,11.7831489004019,11.0623030212352,11.1709756389634,3109663.75030278,0.0,1.0
2013-04-17,24.15,24.36,23.5,24.17,481600,11.4604529176281,11.5601090299553,11.1519935223297,11.469943975945,1014849.94385432,0.0,1.0
2013-04-18,24.2,24.55,23.67,24.3,440900,11.4841805634203,11.6502740839657,11.2326675180231,11.5316358550047,929085.008815139,0.0,1.0
2013-04-19,24.96,25.33,24.3133,24.35,619100,11.8448407794616,12.0204253583238,11.5379474087854,11.5553635007969,1304596.34601373,0.0,1.0
2013-04-22,25.15,25.37,24.54,25.35,629600,11.9350058334719,12.0394074749576,11.6455285548072,12.0299164166407,1326722.4349059,0.0,1.0
2013-04-23,25.56,26.09,25.36,25.36,722000,12.1295725289679,12.3810855743651,12.0346619457992,12.0346619457992,1521432.01715702,0.0,1.0
2013-04-24,25.02,25.84,24.98,25.58,720600,11.8733139544123,12.2624473454042,11.8543318377785,12.1390635872848,1518481.87197139,0.0,1.0
2013-04-25,26.02,26.02,25.1,25.27,863500,12.3478668702561,12.3478668702561,11.9112781876798,11.9919521833732,1819607.40556105,0.0,1.0
2013-04-26,25.87,26.3825,25.61,26.09,670600,12.2766839328795,12.5198923022495,12.1533001747601,12.3810855743651,1413119.54391343,0.0,1.0
2013-04-29,25.99,26.38,25.9,26.12,550500,12.3336302827808,12.5187059199598,12.2909205203548,12.3953221618405,1160039.23191819,0.0,1.0
2013-04-30,26.92,27.38,26.125,26.27,1068900,12.7749644945155,12.9932588358037,12.3976949264197,12.466505099217,2252435.84922318,0.0,1.0
2013-05-01,25.85,27.1999,25.65,27.06,582200,12.2671928745626,12.9077918556602,12.1722822913939,12.8414019027336,1226838.94790695,0.0,1.0
2013-05-02,26.25,26.54,25.96,26.27,331500,12.4570140409001,12.5946343864949,12.3193936953054,12.466505099217,698552.235024312,0.0,1.0
2013-05-03,26.59,26.95,26.34,26.66,683300,12.618362032287,12.7892010819908,12.4997238033261,12.6515807363961,1439881.57524016,0.0,1.0
2013-05-06,26.5,28.14,26.422,27.73,1547000,12.5756522698611,13.353919051845,12.5386371424253,13.159352356349,3259910.43011344,0.0,1.0
2013-05-07,27.14,27.5,26.77,27.3,1103500,12.8793661360011,13.0502051857049,12.7037815571389,12.9552946025362,2325346.5802393,0.0,1.0
2013-05-08,26.95,27.2,26.1,26.5,1041300,12.7892010819908,12.9078393109518,12.3858311035236,12.5756522698611,2194275.84413519,0.0,1.0
2013-05-09,25.58,26.87,25.47,26.87,1812300,12.1390635872848,12.7512368487233,12.086862766542,12.7512368487233,3818962.942789,0.0,1.0
2013-05-10,24.85,25.05,24.52,24.74,16606400,11.7926399587188,11.8875505418876,11.6360374964903,11.740439137976,34993779.2932359,0.0,1.0
2013-05-13,25.0,25.14,24.82,24.9,6323900,11.8638228960954,11.9302603043135,11.7784033712435,11.816367604511,13326016.5281153,0.0,1.0
2013-05-14,25.6,25.89,24.4,24.5,4866900,12.4190498076326,12.5597343562347,11.8369068478999,11.8854187612109,10032381.0540986,0.57,1.0
2013-05-15,26.31,26.4,25.14,25.6,2546300,12.7634843921412,12.8071451141212,12.1958950064017,12.4190498076326,5248813.79893796,0.0,1.0
2013-05-16,26.68,26.79,25.89,26.33,1777900,12.9429784713921,12.9963415760343,12.5597343562347,12.7731867748034,3664872.97377836,0.0,1.0
2013-05-17,27.34,27.48,26.5,26.76,1196000,13.2631570992452,13.3310737778807,12.8556570274322,12.981788002041,2465373.79866072,0.0,1.0
2013-05-20,26.2,26.89,26.12,26.8,2658600,12.710121287499,13.0448534893454,12.6713117568502,13.0011927673654,5480303.32869516,0.0,1.0
2013-05-21,26.33,27.0699,26.13,26.25,1197400,12.7731867748034,13.132126421392,12.6761629481813,12.7343772441546,2468259.6877227,0.0,1.0
2013-05-22,25.13,26.569,24.63,26.33,2020000,12.1910438150706,12.8891302476169,11.9484842485153,12.7731867748034,4163925.64656745,0.0,1.0
2013-05-23,23.92,24.55,23.33,24.51,2893600,11.6040496640068,11.9096747178665,11.3178293754715,11.890269952542,5964720.42124133,0.0,1.0
2013-05-24,25.04,25.09,23.761,23.9,1283800,12.1473830930907,12.1716390497462,11.5269157218422,11.5943472813445,2646360.2698333,0.0,1.0
2013-05-28,24.64,26.05,24.6,25.5,1587400,11.9533354398464,12.6373534175324,11.933930674522,12.3705378943216,3272185.92641642,0.0,1.0
2013-05-29,24.17,24.58,23.49,24.25,1256700,11.7253294472844,11.9242282918598,11.3954484367692,11.7641389779333,2590497.70299075,0.0,1.0
2013-05-30,24.74,24.93,23.87,24.56,1739600,12.0018473531575,12.0940199884485,11.5797937073512,11.9145259091976,3585923.29443996,0.0,1.0
2013-05-31,24.05,24.745,24.01,24.41,802900,11.6671151513111,12.004272948823,11.6477103859867,11.841758039231,1655057.37704406,0.0,1.0
2013-06-03,23.35,24.73,23.08,24.1,1399800,11.3275317581337,11.9969961618264,11.1965495921938,11.6913711079667,2885476.79211143,0.0,1.0
2013-06-04,23.21,23.82,22.821,23.35,1470500,11.2596150794982,11.5555377506957,11.0709037367181,11.3275317581337,3031214.18974129,0.0,1.0
2013-06-05,22.64,23.2,22.44,23.02,1199800,10.9830971736251,11.2547638881671,10.886073347003,11.1674424442072,2473206.92611467,0.0,1.0
2013-06-06,23.65,23.75,22.45,22.6,1172800,11.4730674980669,11.5215794113779,10.8909245383341,10.9636924083007,2417550.49420509,0.0,1.0
2013-06-07,24.03,24.67,23.48,23.98,1294900,11.6574127686489,11.9678890138397,11.3905972454381,11.6331568119934,2669241.24739613,0.0,1.0
2013-06-10,24.39,24.67,23.9,24.32,1037300,11.8320556565688,11.9678890138397,11.5943472813445,11.798097317251,2138237.65999227,0.0,1.0
2013-06-11,23.52,24.2599,23.41,23.9,669900,11.4100020107625,11.7689416573511,11.3566389061203,11.5943472813445,1380897.9161562,0.0,1.0
2013-06-12,23.79,24.75,23.2301,24.34,939300,11.5409841767024,12.0066985444886,11.2693659740737,11.8077996999132,1936225.42565385,0.0,1.0
2013-06-13,24.03,24.35,23.54,23.62,746400,11.6574127686489,11.8126508912443,11.4197043934247,11.4585139240736,1538591.13989997,0.0,1.0
2013-06-14,23.7,24.09,23.281,24.03,566800,11.4973234547224,11.6865199166356,11.294058537949,11.6574127686489,1168372.80023486,0.0,1.0
2013-06-17,24.0,24.48,23.75,23.75,615100,11.6428591946556,11.8757163785487,11.5215794113779,11.5215794113779,1267935.97287309,0.0,1.0
2013-06-18,24.21,24.23,23.62,24.0,715700,11.7447342126088,11.7544365952711,11.4585139240736,11.6428591946556,1475307.71546947,0.0,1.0
2013-06-19,24.14,24.59,23.99,24.21,726700,11.7107758732911,11.9290794831909,11.6380080033245,11.7447342126088,1497982.55809929,0.0,1.0
2013-06-20,23.17,23.82,22.55,23.71,1437900,11.2402103141738,11.5555377506957,10.9394364516452,11.5021746460535,2964014.20158381,0.0,1.0
2013-06-21,22.67,23.4,22.39,23.3,722600,10.9976507476184,11.3517877147892,10.8618173903475,11.3032758014781,1489531.02584636,0.0,1.0
2013-06-24,21.76,22.355,20.86,22.28,2817900,10.5561923364877,10.8448382206886,10.1195851166882,10.8084542857053,5808676.27696161,0.0,1.0
2013-06-25,22.35,23.4,21.73,21.76,1968300,10.842412625023,11.3517877147892,10.5416387624944,10.5561923364877,4057353.88620729,0.0,1.0
2013-06-26,22.75,23.14,22.43,22.61,1147900,11.0364602782673,11.2256567401804,10.8812221556719,10.9685435996318,2366222.8958885,0.0,1.0
2013-06-27,23.5,24.25,22.87,23.35,1882000,11.4002996281003,11.7641389779333,11.0946745742406,11.3275317581337,3879459.43902966,0.0,1.0
2013-06-28,24.1,24.29,23.2,23.41,1192000,11.6913711079667,11.7835437432577,11.2547638881671,11.3566389061203,2457128.40134078,0.0,1.0
2013-07-01,23.64,24.49,23.6,24.29,382700,11.4682163067358,11.8805675698798,11.4488115414113,11.7835437432577,788878.388584829,0.0,1.0
2013-07-02,23.3,23.84,23.061,23.59,642200,11.3032758014781,11.5652401333579,11.1873323286647,11.4439603500802,1323798.53971565,0.0,1.0
2013-07-03,23.01,23.27,22.63,23.04,487300,11.1625912528761,11.2887222274848,10.978245982294,11.1771448268694,1004495.52850114,0.0,1.0
2013-07-05,23.55,23.71,22.61,23.25,483200,11.4245555847558,11.5021746460535,10.9685435996318,11.2790198448226,996043.996248213,0.0,1.0
2013-07-08,24.08,24.5,23.5,23.5,944300,11.6816687253045,11.8854187612109,11.4002996281003,11.4002996281003,1946532.17230377,0.0,1.0
2013-07-09,24.01,24.47,23.73,24.18,1110700,11.6477103859867,11.8708651872176,11.5118770287157,11.7301806386155,2289540.7008131,0.0,1.0
2013-07-10,23.82,24.29,23.39,23.98,894000,11.5555377506957,11.7835437432577,11.3469365234581,11.6331568119934,1842846.30100559,0.0,1.0
2013-07-11,24.76,24.82,24.11,24.25,646000,12.0115497358197,12.0406568838063,11.6962222992978,11.7641389779333,1331631.66716959,0.0,1.0
2013-07-12,24.99,25.09,24.59,24.76,585200,12.1231271364351,12.1716390497462,11.9290794831909,12.0115497358197,1206301.62790657,0.0,1.0
2013-07-15,25.23,25.555,24.85,25.07,798900,12.2395557283817,12.3972194466427,12.0552104577997,12.161936667084,1646811.97972412,0.0,1.0
2013-07-16,24.64,25.43,24.26,25.18,1314900,11.9533354398464,12.3365795550038,11.7689901692644,12.2152997717262,2710468.23399581,0.0,1.0
2013-07-17,24.49,25.17,24.4,24.81,799100,11.8805675698798,12.2104485803951,11.8369068478999,12.0358056924752,1647224.24959012,0.0,1.0
2013-07-18,25.9,26.4,24.5,24.62,1282500,12.5645855475658,12.8071451141212,11.8854187612109,11.9436330571842,2643680.51570434,0.0,1.0
2013-07-19,26.14,26.43,25.66,25.94,576100,12.6810141395124,12.8216986881145,12.4481569556193,12.5839903128903,1187543.34900371,0.0,1.0
2013-07-22,26.86,27.03,26.11,26.38,1045100,13.0302999153521,13.1127701679809,12.6664605655191,12.7974427314589,2154316.18476615,0.0,1.0
2013-07-23,26.67,27.05,26.45,26.62,701500,12.938127280061,13.1224725506431,12.8314010707767,12.9138713234055,1446036.5549837,0.0,1.0
2013-07-24,26.64,26.95,26.12,26.87,574000,12.9235737060677,13.073960637332,12.6713117568502,13.0351511066832,1183214.51541075,0.0,1.0
2013-07-25,26.63,27.026,26.25,26.4,630100,12.9187225147366,13.1108296914484,12.7343772441546,12.8071451141212,1298856.21282284,0.0,1.0
2013-07-26,26.97,26.97,26.26,26.3,434000,13.0836630199942,13.0836630199942,12.7392284354857,12.7586332008101,894625.609213007,0.0,1.0
2013-07-29,26.6,26.89,26.13,26.89,970600,12.9041689407433,13.0448534893454,12.6761629481813,13.0448534893454,2000745.65968235,0.0,1.0
2013-07-30,26.35,26.6,25.84,26.13,642700,12.7828891574656,12.9041689407433,12.5354783995792,12.6761629481813,1324829.21438064,0.0,1.0
2013-07-31,26.72,26.78,25.96,26.53,390600,12.9623832367166,12.9914903847032,12.5936926955525,12.8702106014255,805163.048291702,0.0,1.0
2013-08-01,27.33,27.68,26.47,27.0,859900,13.2583059079141,13.4280976045028,12.8411034534389,13.0982165939876,1772554.28885314,0.0,1.0
2013-08-02,27.36,27.9,26.903,27.41,422000,13.2728594819074,13.5348238137871,13.0511600380758,13.2971154385629,869889.417253197,0.0,1.0
2013-08-05,27.56,27.72,27.17,27.36,967100,13.3698833085295,13.4475023698272,13.1806868466164,13.2728594819074,1993530.93702741,0.0,1.0
2013-08-06,27.88,28.3,27.67,27.75,1250700,13.5251214311249,13.7288714670314,13.4232464131717,13.4620559438205,2578129.60701085,0.0,1.0
2013-08-07,27.89,28.1,27.25,27.58,956200,13.529972622456,13.6318476404093,13.2194963772652,13.3795856911917,1971062.22933059,0.0,1.0
2013-08-08,28.05,28.84,27.9,28.5,1922100,13.6075916837537,13.9908357989111,13.5348238137871,13.8258952936535,3962119.54716203,0.0,1.0
2013-08-09,27.98,28.5,27.55,28.48,914100,13.573633344436,13.8258952936535,13.3650321171984,13.8161929109913,1884279.42253826,0.0,1.0
2013-08-12,28.06,28.24,27.5,27.76,832800,13.6124428750848,13.6997643190448,13.3407761605429,13.4669071351516,1716691.72201058,0.0,1.0
2013-08-13,29.17,29.23,28.02,28.34,1518500,14.1509251128377,14.1800322608243,13.5930381097604,13.7482762323558,3130158.95758052,0.0,1.0
2013-08-14,29.29,29.52,29.01,29.23,1272400,14.2091394088109,14.3207168094264,14.07330605154,14.1800322608243,2622860.8874715,0.0,1.0
2013-08-15,28.71,28.95,28.38,28.95,4355200,13.9277703116068,14.0441989035533,13.7676809976802,14.0441989035533,8977588.60194578,0.0,1.0
2013-08-16,28.98,29.27,28.36,28.7,624100,14.0587524775466,14.1994370261487,13.757978615018,13.9229191202757,1286488.11684294,0.0,1.0
2013-08-19,28.59,29.48,28.57,29.01,1156200,13.8695560156335,14.301312044102,13.8598536329713,14.07330605154,2383332.09532736,0.0,1.0
2013-08-20,28.48,28.93,28.44,28.7,688400,13.8161929109913,14.0344965208911,13.7967881456669,13.9229191202757,1419032.87876091,0.0,1.0
2013-08-21,27.95,28.65,27.83,28.39,510800,13.5590797704427,13.8986631636201,13.5008654744694,13.7725321890114,1052937.23775576,0.0,1.0
2013-08-22,26.16,27.07,26.07,26.83,709500,13.3310737778807,13.7948076134262,13.2852099919476,13.6725041842713,1392274.94418313,1.32,1.0
2013-08-23,26.0,26.7,25.76,26.16,1146600,13.2495381584441,13.6062564934791,13.1272347292892,13.3310737778807,2250010.50176233,0.0,1.0
2013-08-26,26.1,26.54,26.01,26.12,522600,13.3004979205919,13.5247208740425,13.2546341346589,13.3106898730215,1025514.99059916,0.0,1.0
2013-08-27,25.47,26.0399,25.28,25.78,728300,12.9794514190604,13.2698711035411,12.8826278709795,13.1374266817188,1429166.79612202,0.0,1.0
2013-08-28,25.3,25.48,24.78,25.35,779700,12.8928198234091,12.9845473952752,12.6278290602402,12.918299704483,1530030.68918898,0.0,1.0
2013-08-29,25.59,25.95,25.11,25.25,432000,13.0406031336379,13.2240582773702,12.7959962753281,12.8673399423351,847727.661574504,0.0,1.0
2013-08-30,25.39,25.77,25.37,25.49,385000,12.9386836093421,13.132330705504,12.9284916569126,12.98964337149,755498.031727282,0.0,1.0
2013-09-03,25.73,26.0,25.49,25.8,588800,13.1119468006449,13.2495381584441,12.98964337149,13.1476186341484,1155421.40540525,0.0,1.0
2013-09-04,26.48,26.85,25.7,25.7,752200,13.4941450167538,13.6826961367009,13.0966588720005,13.0966588720005,1476066.54406561,0.0,1.0
2013-09-05,26.47,26.88,26.3404,26.47,399400,13.489049040539,13.6979840653453,13.4230051887954,13.489049040539,783755.620446433,0.0,1.0
2013-09-06,26.47,26.87,26.4,26.69,275300,13.489049040539,13.6928880891305,13.4533772070355,13.6011605172643,540230.150998755,0.0,1.0
2013-09-09,26.76,26.92,26.32,26.65,325100,13.6368323507678,13.7183679702044,13.4126093973172,13.5807766124052,637954.311985817,0.0,1.0
2013-09-10,27.4,27.48,26.717,26.89,572000,13.9629748285142,14.0037426382324,13.6149196530443,13.7030800415601,1122454.21856624,0.0,1.0
2013-09-11,28.57,28.66,27.72,27.72,1204400,14.5592040456441,14.6050678315772,14.1260460673873,14.1260460673873,2363433.32314893,0.0,1.0
2013-09-12,28.55,28.9909,27.98,28.55,1648000,14.5490120932146,14.7736936845245,14.2585414489718,14.5490120932146,3233924.04230274,0.0,1.0
2013-09-13,28.38,28.7502,28.11,28.74,569200,14.4623804975632,14.6510335370346,14.324789139764,14.6458356412955,1116959.68742641,0.0,1.0
2013-09-16,29.21,29.38,28.74,29.09,1267600,14.8853465233905,14.9719781190418,14.6458356412955,14.824194808813,2487452.74030519,0.0,1.0
2013-09-17,29.6,29.88,28.9,29.25,1283200,15.0840895957671,15.2267769297811,14.7273712607321,14.9057304282496,2518065.12808428,0.0,1.0
2013-09-18,29.78,29.95,29.5,29.6,930800,15.1758171676333,15.2624487632846,15.0331298336193,15.0840895957671,1826539.13748507,0.0,1.0
2013-09-19,29.31,29.98,29.27,29.98,1136700,14.9363062855383,15.277736691929,14.9159223806792,15.277736691929,2230583.40951792,0.0,1.0
2013-09-20,28.2,29.25,27.93,29.25,1181100,14.370652925697,14.9057304282496,14.2330615678978,14.9057304282496,2317710.97473531,0.0,1.0
2013-09-23,27.9,28.2,27.64,28.07,1046800,14.2177736392535,14.370652925697,14.085278257669,14.3044052349048,2054169.71327822,0.0,1.0
2013-09-24,27.73,27.95,27.5,27.85,961800,14.1311420436021,14.2432535203274,14.013934590662,14.1922937581795,1887371.44653324,0.0,1.0
2013-09-25,27.78,28.1,27.42,27.73,891000,14.156621924676,14.3196931635492,13.9731667809437,14.1311420436021,1748438.30199742,0.0,1.0
2013-09-26,27.84,28.3,27.75,27.98,558300,14.1871977819647,14.4216126878449,14.1413339960317,14.2585414489718,1095570.26263206,0.0,1.0
2013-09-27,28.32,28.77,27.65,27.76,690000,14.4318046402745,14.6611235699399,14.0903742338838,14.1464299722465,1354009.45945928,0.0,1.0
2013-09-30,28.26,28.45,27.71,27.94,675300,14.4012287829858,14.4980523310667,14.1209500911725,14.2381575441126,1325163.17097515,0.0,1.0
2013-10-01,29.0,29.12,28.2,28.2,848900,14.7783310228799,14.8394827374574,14.370652925697,14.370652925697,1665824.10164491,0.0,1.0
2013-10-02,29.77,29.77,28.71,28.96,669000,15.1707211914185,15.1707211914185,14.6305477126511,14.7579471180208,1312800.47591052,0.0,1.0
2013-10-03,29.5,30.1,29.08,29.92,1021600,15.0331298336193,15.3388884065064,14.8190988325982,15.2471608346403,2004718.93301971,0.0,1.0
2013-10-04,30.35,30.54,29.52,29.55,609300,15.4662878118761,15.563111359957,15.0433217860488,15.0586097146932,1195649.22267904,0.0,1.0
2013-10-07,29.99,30.23,29.88,30.1,862600,15.2828326681438,15.4051360972986,15.2267769297811,15.3388884065064,1692708.05757909,0.0,1.0
2013-10-08,29.54,30.13,29.46,29.94,554200,15.0535137384784,15.3541763351508,15.0127459287601,15.2573527870698,1087524.69917729,0.0,1.0
2013-10-09,29.24,29.96,29.151,29.85,963800,14.9006344520348,15.2675447394994,14.8552802637232,15.2114890011368,1891296.11163312,0.0,1.0
2013-10-10,30.01,30.21,29.33,29.55,1049600,15.2930246205733,15.3949441448691,14.9464982379679,15.0586097146932,2059664.24441807,0.0,1.0
2013-10-11,30.69,31.19,29.79,30.34,908400,15.6395510031788,15.8943498139181,15.1809131438481,15.4611918356613,1782582.88836639,0.0,1.0
2013-10-14,30.6,30.77,29.66,30.65,1458900,15.5936872172457,15.6803188128971,15.1146654530558,15.6191670983197,2862846.95710891,0.0,1.0
2013-10-15,31.12,31.58,30.73,30.73,1151500,15.8586779804146,16.0930928862948,15.659934908038,15.659934908038,2259625.93125705,0.0,1.0
2013-10-16,32.2,32.3,31.34,31.35,947200,16.4090434116115,16.4600031737594,15.9707894571399,15.9758854333547,1858721.39130411,0.0,1.0
2013-10-17,32.89,32.98,31.98,32.44,956500,16.7606657704318,16.8065295563648,16.2969319348862,16.5313468407664,1876971.08401855,0.0,1.0
2013-10-18,33.81,33.93,32.74,33.0,1793500,17.2294955821921,17.2906472967695,16.68422612721,16.8167215087944,3519443.42831916,0.0,1.0
2013-10-21,33.41,33.89,33.09,33.86,992800,17.0256565336006,17.2702633919104,16.8625852947275,17.254975463266,1948203.75558142,0.0,1.0
2013-10-22,34.15,34.44,33.23,33.47,1103100,17.4027587734948,17.5505420837236,16.9339289617345,17.0562323908894,2164649.03583991,0.0,1.0
2013-10-23,33.99,34.12,33.25,34.0,655000,17.3212231540583,17.3874708448505,16.9441209141641,17.326319130273,1285327.82021134,0.0,1.0
2013-10-24,34.37,34.88,33.69,33.86,1141600,17.5148702502201,17.7747650371742,17.1683438676147,17.254975463266,2240198.83901263,0.0,1.0
2013-10-25,33.56,34.86,33.41,34.86,688400,17.1020961768224,17.7645730847447,17.0256565336006,17.7645730847447,1350869.72737938,0.0,1.0
2013-10-28,33.02,33.75,32.43,33.63,989300,16.826913461224,17.1989197249034,16.5262508645516,17.1377680103259,1941335.59165662,0.0,1.0
2013-10-29,33.36,33.5,32.73,33.27,682900,17.0001766525267,17.0715203195337,16.6791301509952,16.9543128665936,1340076.8983547,0.0,1.0
2013-10-30,32.08,33.769,31.86,33.43,642900,16.3478916970341,17.2086020797115,16.2357802203088,17.0358484860302,1261583.59635706,0.0,1.0
2013-10-31,32.26,32.428,31.32,31.67,765100,16.4396192689002,16.5252316693086,15.9605975047103,16.1389566722279,1501380.63395985,0.0,1.0
2013-11-01,32.88,33.12,32.34,32.34,309800,16.755569794217,16.8778732233719,16.4803870786185,16.4803870786185,607930.623971717,0.0,1.0
2013-11-04,33.26,33.56,32.8,33.17,381300,16.9492168903789,17.1020961768224,16.7148019844987,16.9033531044458,748237.401292497,0.0,1.0
2013-11-05,34.14,34.2,32.83,33.21,498900,17.39766279728,17.4282386545688,16.7300899131431,16.9237370093049,979007.709165561,0.0,1.0
2013-11-06,33.52,34.14,33.3,34.14,467900,17.0817122719633,17.39766279728,16.969600795238,17.39766279728,918175.400117388,0.0,1.0
2013-11-07,32.0,33.9,30.83,33.52,3428400,16.3071238873158,17.2753593681252,15.7108946701858,17.0817122719633,6727660.91421768,0.0,1.0
2013-11-08,31.52,31.789,30.79,31.26,1661100,16.0625170290061,16.1995987891838,15.6905107653267,15.9300216474216,3259630.59870697,0.0,1.0
2013-11-11,30.11,31.3,30.02,31.3,2289900,15.3439843827212,15.9504055522808,15.2981205967881,15.9504055522808,4493545.30610987,0.0,1.0
2013-11-12,29.35,30.16,29.21,30.0,1900900,14.9566901903975,15.3694642637951,14.8853465233905,15.2879286443586,3730197.94418281,0.0,1.0
2013-11-13,29.89,30.05,28.89,29.01,1558200,15.2318729059959,15.3134085254325,14.7222752845173,14.7834269990947,3057706.57931805,0.0,1.0
2013-11-14,30.14,30.26,29.3501,29.79,1529000,15.3592723113656,15.420424025943,14.9567411501596,15.1809131438481,3000406.46885976,0.0,1.0
2013-11-15,30.22,30.27,29.97,30.2,1596300,15.4000401210839,15.4255200021578,15.2726407157142,15.3898481686543,3132471.44947079,0.0,1.0
2013-11-18,30.27,30.63,29.55,30.22,1416100,15.4255200021578,15.6089751458901,15.0586097146932,15.4000401210839,2778859.12397143,0.0,1.0
2013-11-19,30.05,30.48,29.88,30.42,928500,15.3134085254325,15.5325355026683,15.2267769297811,15.5019596453796,1822025.77262021,0.0,1.0
2013-11-20,28.49,29.65,28.4,29.07,1037100,15.0331298336193,15.6452193600144,14.9856401289851,15.3391745968168,1965457.5811567,1.01,1.0
2013-11-21,29.37,29.74,28.04,28.04,997200,15.4974736122639,15.6927090646485,14.7956813104487,14.7956813104487,1889841.19171677,0.0,1.0
2013-11-22,30.18,30.36,29.24,29.54,1450200,15.9248809539708,16.0198603632391,15.4288773722368,15.5871763876838,2748343.05678667,0.0,1.0
2013-11-25,30.16,30.295,29.79,30.26,1561900,15.9143276862744,15.9855622432255,15.7190922338897,15.9670940247567,2960031.04426637,0.0,1.0
2013-11-26,30.31,30.58,29.87,30.0,997600,15.9934771939979,16.1359463079002,15.7613053046756,15.8299015447026,1890599.25075878,0.0,1.0
2013-11-27,30.03,30.5,29.87,30.44,801500,15.8457314462473,16.0937332371143,15.7613053046756,16.0620734340249,1518960.80541616,0.0,1.0
2013-11-29,30.19,30.39,29.88,30.3,320200,15.9301575878191,16.0356902647838,15.7665819385238,15.9882005601496,606826.263124458,0.0,1.0
2013-12-02,30.06,30.9,29.69,30.1,1054700,15.861561347792,16.3047985910437,15.6663258954074,15.882667883185,1998812.1790049,0.0,1.0
2013-12-03,29.38,29.9,29.1,29.65,1154200,15.5027502461121,15.7771352062203,15.3550044983615,15.6452193600144,2187379.36570347,0.0,1.0
2013-12-04,30.02,30.24,29.2,29.3,2190800,15.8404548123991,15.9565407570602,15.4077708368439,15.4605371753262,4151889.37305767,0.0,1.0
2013-12-05,29.91,30.26,29.83,29.89,477200,15.7824118400685,15.9670940247567,15.7401987692826,15.771858572372,904364.437111156,0.0,1.0
2013-12-06,30.2,30.321,29.92,30.31,817400,15.9354342216673,15.9992814912309,15.7876884739167,15.9934771939979,1549093.65233583,0.0,1.0
2013-12-09,30.25,30.5,30.08,30.3,591500,15.9618173909085,16.0937332371143,15.8721146154885,15.9882005601496,1120979.80836389,0.0,1.0
2013-12-10,30.25,30.48,30.02,30.35,505900,15.9618173909085,16.0831799694179,15.8404548123991,16.0145837293908,958755.173374964,0.0,1.0
2013-12-11,29.9,30.48,29.698,30.33,356300,15.7771352062203,16.0831799694179,15.6705472024859,16.0040304616943,675241.091665349,0.0,1.0
2013-12-12,29.7,30.0,29.29,29.75,620800,15.6716025292556,15.8299015447026,15.455260541478,15.6979856984968,1176507.63319071,0.0,1.0
2013-12-13,30.13,30.13,29.47,29.96,846100,15.8984977847297,15.8984977847297,15.5502399507462,15.8087950093097,1603484.38859964,0.0,1.0
2013-12-16,30.49,30.75,30.15,30.15,806700,16.0884566032661,16.2256490833202,15.9090510524261,15.9090510524261,1528815.57296222,0.0,1.0
2013-12-17,30.11,30.6,30.0,30.58,667700,15.8879445170332,16.1464995755967,15.8299015447026,16.1359463079002,1265390.05586571,0.0,1.0
2013-12-18,30.36,30.5,30.0,30.2,1149300,16.0198603632391,16.0937332371143,15.8299015447026,15.9354342216673,2178093.14243891,0.0,1.0
2013-12-19,30.43,30.89,30.0,30.45,762000,16.0567968001767,16.2995219571955,15.8299015447026,16.0673500678732,1444102.47501823,0.0,1.0
2013-12-20,31.09,31.829,30.5,30.58,1262300,16.4050546341601,16.7949978755447,16.0937332371143,16.1359463079002,2392244.82180515,0.0,1.0
2013-12-23,30.78,31.44,30.64,31.15,733900,16.2414789848649,16.5897368188483,16.1676061109896,16.4367144372496,1390848.82731743,0.0,1.0
2013-12-24,30.63,30.96,30.5,30.72,199100,16.1623294771414,16.3364583941331,16.0937332371143,16.2098191817755,377323.88815765,0.0,1.0
2013-12-26,30.8,31.2,30.68,30.68,300400,16.2520322525614,16.4630976064907,16.1887126463825,16.1887126463825,569302.340545244,0.0,1.0
2013-12-27,31.27,31.32,30.7,30.96,390900,16.5000340434284,16.5264172126695,16.199265914079,16.3364583941331,740813.198798722,0.0,1.0
2013-12-30,30.96,31.3989,30.75,31.32,398800,16.3364583941331,16.5680498537321,16.2256490833202,16.5264172126695,755784.864878309,0.0,1.0
2013-12-31,31.61,31.91,30.91,30.91,560900,16.6794395942683,16.8377386097154,16.3100752248919,16.3100752248919,1062988.29165056,0.0,1.0
2014-01-02,32.31,32.7,31.38,31.52,1046900,17.0488039636447,17.2545926837259,16.5580770157589,16.6319498896342,1984030.02768581,0.0,1.0
2014-01-03,33.15,33.46,32.36,32.54,722000,17.4920412068964,17.6556168561917,17.0751871328859,17.1701665421541,1368296.5708178,0.0,1.0
2014-01-06,33.25,33.57,33.22,33.46,1106500,17.5448075453787,17.7136598285222,17.528977643834,17.6556168561917,2096980.82494446,0.0,1.0
2014-01-07,33.96,34.24,33.5,33.6,1489900,17.9194485486034,18.0671942963539,17.6767233915846,17.7294897300669,2823580.41670559,0.0,1.0
2014-01-08,35.06,35.09,33.96,34.07,2110100,18.4998782719091,18.5157081734538,17.9194485486034,17.9774915209339,3998950.9613333,0.0,1.0
2014-01-09,35.14,35.679,34.81,35.48,1692000,18.542091342695,18.8265019071148,18.3679624257033,18.721496893535,3206589.74767828,0.0,1.0
2014-01-10,35.72,36.0,35.1,35.56,1533800,18.8481361058926,18.9958818536431,18.5209848073021,18.7637099643208,2906777.39656557,0.0,1.0
2014-01-13,35.63,36.51,35.42,36.06,2106000,18.8006464012585,19.2649901799031,18.6898370904456,19.0275416567325,3991180.85615275,0.0,1.0
2014-01-14,36.22,36.28,35.3701,35.68,807600,19.1119677983043,19.1436276013937,18.6635066875429,18.8270295704996,1530521.20580673,0.0,1.0
2014-01-15,35.75,35.85,35.06,35.57,1198000,18.8639660074373,18.9167323459196,18.4998782719091,18.7689865981691,2270386.83080294,0.0,1.0
2014-01-16,36.05,36.06,35.21,35.7,1373000,19.0222650228843,19.0275416567325,18.5790277796326,18.8375828381961,2602037.66167984,0.0,1.0
2014-01-17,35.06,36.09,34.84,35.88,1025500,18.4998782719091,19.0433715582773,18.383792327248,18.9325622474643,1943473.86893858,0.0,1.0
2014-01-21,35.2,35.63,34.73,35.3,766700,18.5737511457844,18.8006464012585,18.3257493549174,18.6265174842667,1453009.66876178,0.0,1.0
2014-01-22,35.12,35.68,35.1,35.43,582200,18.5315380749985,18.8270295704996,18.5209848073021,18.6951137242938,1103354.93563729,0.0,1.0
2014-01-23,33.77,35.2099,33.5,35.06,871400,17.8191925054869,18.5789750132942,17.6767233915846,18.4998782719091,1651431.62300642,0.0,1.0
2014-01-24,32.2,33.43,31.83,33.42,1384600,16.9907609913141,17.639786954647,16.7955255389295,17.6345103207987,2624021.37389797,0.0,1.0
2014-01-27,31.74,32.7,30.91,32.44,1418900,16.7480358342954,17.2545926837259,16.3100752248919,17.1174002036718,2689024.93674983,0.0,1.0
2014-01-28,32.24,32.47,31.4301,31.62,965400,17.0118675267071,17.1332301052165,16.5845129513386,16.6847162281166,1829575.49787743,0.0,1.0
2014-01-29,31.65,32.18,31.53,31.77,789100,16.7005461296613,16.9802077236177,16.6372265234825,16.7638657358401,1495460.97511402,0.0,1.0
2014-01-30,32.71,32.87,32.09,32.1,745200,17.2598693175741,17.3442954591458,16.9327180189836,16.9379946528318,1412263.99525405,0.0,1.0
2014-01-31,32.45,33.2,32.26,32.41,509100,17.12267683752,17.5184243761376,17.0224207944035,17.1015703021271,964819.645711001,0.0,1.0
2014-02-03,30.69,32.5999,29.91,32.45,1622800,16.1939892802308,17.201773578905,15.7824118400685,17.12267683752,3075445.53341153,0.0,1.0
2014-02-04,31.66,31.9,30.57,30.65,926800,16.7058227635095,16.8324619758671,16.130669674052,16.1728827448378,1756422.80032401,0.0,1.0
2014-02-05,31.61,31.9299,31.08,31.67,643500,16.6794395942683,16.8482391110733,16.3997780003119,16.7110993973577,1219527.48382445,0.0,1.0
2014-02-06,31.78,32.229,31.32,31.8,1150800,16.7691423696883,17.006063229474,16.5264172126695,16.7796956373848,2180935.86384643,0.0,1.0
2014-02-07,31.9,32.26,31.25,32.01,2080200,16.8324619758671,17.0224207944035,16.4894807757319,16.8905049481977,3942286.04794348,0.0,1.0
2014-02-10,32.5,32.79,32.3,32.74,710900,17.1490600067612,17.30208238836,17.0435273297965,17.2756992191188,1347260.43240218,0.0,1.0
2014-02-11,32.17,32.49,32.08,32.25,1239300,16.9749310897694,17.1437833729129,16.9274413851353,17.0171441605553,2348656.4268899,0.0,1.0
2014-02-12,32.09,32.36,31.93,32.06,771600,16.9327180189836,17.0751871328859,16.8482918774118,16.9168881174389,1462295.89202633,0.0,1.0
2014-02-13,31.83,31.99,31.3,31.84,1244200,16.7955255389295,16.8799516805012,16.5158639449731,16.8008021727777,2357942.65015444,0.0,1.0
2014-02-14,30.82,31.29,30.5,30.53,1069400,16.8324619758671,17.0891542902298,16.6576927405564,16.6740773563667,1958056.28714644,1.08,1.0
2014-02-18,30.58,31.71,30.53,30.87,917000,16.7013850493841,17.3185389115752,16.6740773563667,16.8597696688844,1679014.04087645,0.0,1.0
2014-02-19,31.0,31.08,30.51,30.7,716000,16.9307696707294,16.9744619795571,16.6631542791598,16.7669235126256,1310985.8814259,0.0,1.0
2014-02-20,30.97,31.1,30.75,30.99,812500,16.914385054919,16.985385056764,16.7942312056429,16.925308132126,1487676.01767953,0.0,1.0
2014-02-21,31.52,31.69,30.8401,30.91,1389800,17.2147696781094,17.3076158343682,16.8434396684601,16.8816158232983,2544704.15922585,0.0,1.0
2014-02-24,31.71,31.95,31.44,31.49,1147000,17.3185389115752,17.4496158380582,17.1710773692817,17.198385062299,2100140.7904965,0.0,1.0
2014-02-25,31.63,32.0,31.21,31.95,744300,17.2748466027475,17.4769235310755,17.0454619814021,17.4496158380582,1362802.78148784,0.0,1.0
2014-02-26,32.01,32.62,31.66,31.77,1507000,17.482385069679,17.8155389244901,17.2912312185579,17.3513081431959,2759295.70294528,0.0,1.0
2014-02-27,32.02,32.69,31.74,32.4,583500,17.4878466082825,17.8537696947143,17.3349235273855,17.695385075214,1068380.25392738,0.0,1.0
2014-02-28,32.19,32.53,31.78,32.05,633400,17.5806927645413,17.766385077059,17.3567696817994,17.5042312240928,1159746.44873626,0.0,1.0
2014-03-03,31.9,31.93,31.0,31.6,914800,17.4223081450409,17.4386927608513,16.9307696707294,17.2584619869371,1674985.87196705,0.0,1.0
2014-03-04,32.26,33.38,32.17,32.24,1802400,17.6189235347655,18.2306158583532,17.5697696873344,17.6080004575586,3300168.92832686,0.0,1.0
2014-03-05,33.01,33.27,32.02,32.26,1203900,18.0285389300251,18.1705389337151,17.4878466082825,17.6189235347655,2204323.88638077,0.0,1.0
2014-03-06,33.22,33.68,32.76,32.76,689500,18.1432312406978,18.394462016457,17.8920004649386,17.8920004649386,1262464.75592619,0.0,1.0
2014-03-07,32.5,33.46,32.18,33.39,1243400,17.7500004612486,18.2743081671809,17.5752312259378,18.2360773969566,2276647.82816334,0.0,1.0
2014-03-10,32.5,32.77,32.32,32.5,324100,17.7500004612486,17.897462003542,17.6516927663863,17.7500004612486,593422.519790687,0.0,1.0
2014-03-11,32.78,32.97,32.41,32.75,565000,17.9029235421455,18.0066927756113,17.7008466138174,17.8865389263351,1034507.01537099,0.0,1.0
2014-03-12,32.59,32.68,31.76,32.56,383000,17.7991543086797,17.8483081561109,17.3458466045925,17.7827696928694,701267.58741078,0.0,1.0
2014-03-13,32.13,33.03,31.57,32.79,642000,17.5479235329205,18.039462007232,17.2420773711267,17.908385080749,1175492.92720031,0.0,1.0
2014-03-14,31.83,32.1899,31.5,32.0,417800,17.3840773748167,17.5806381491553,17.2038466009025,17.4769235310755,764985.895614159,0.0,1.0
2014-03-17,32.15,32.45,31.88,31.98,400200,17.5588466101274,17.7226927682313,17.411385067834,17.4660004538686,732760.544338888,0.0,1.0
2014-03-18,32.17,32.5,31.75,32.5,386300,17.5697696873344,17.7500004612486,17.340385065989,17.7500004612486,707309.840774891,0.0,1.0
2014-03-19,32.54,32.75,32.024,32.24,802700,17.7718466156624,17.8865389263351,17.4900312237238,17.6080004575586,1469732.35617398,0.0,1.0
2014-03-20,32.27,32.41,31.5,32.36,1123300,17.624385073369,17.7008466138174,17.2038466009025,17.6735389208001,2056746.42542696,0.0,1.0
2014-03-21,31.74,32.5,31.65,32.3,841600,17.3349235273855,17.7500004612486,17.2857696799544,17.6407696891794,1540957.7064358,0.0,1.0
2014-03-24,31.08,31.75,30.09,31.75,1307000,16.9744619795571,17.340385065989,16.4337696578145,17.340385065989,2393098.52936263,0.0,1.0
2014-03-25,30.85,31.84,30.59,31.13,560000,16.8488465916775,17.3895389134202,16.7068465879875,17.0017696725744,1025352.08603143,0.0,1.0
2014-03-26,30.44,31.52,30.404,30.95,558100,16.6249235089356,17.2147696781094,16.6052619699631,16.9034619777121,1021873.21288239,0.0,1.0
2014-03-27,31.22,31.57,30.42,30.54,666900,17.0509235200056,17.2420773711267,16.6140004317287,16.6795388949702,1221084.47531135,0.0,1.0
2014-03-28,32.2,32.33,31.08,31.58,713100,17.5861543031448,17.6571543049897,16.9744619795571,17.2475389097302,1305676.02240894,0.0,1.0
2014-03-31,31.8,32.48,31.46,32.4,833600,17.3676927590063,17.7390773840417,17.1820004464886,17.695385075214,1526309.81949249,0.0,1.0
2014-04-01,31.82,31.931,31.53,31.7,503200,17.3786158362132,17.4392389147116,17.2202312167129,17.3130773729717,921352.088733954,0.0,1.0
2014-04-02,31.34,31.95,31.19,31.9,432500,17.1164619832471,17.4496158380582,17.0345389041952,17.4223081450409,791901.387872485,0.0,1.0
2014-04-03,31.79,32.244,31.63,31.82,978100,17.3622312204028,17.610185073,17.2748466027475,17.3786158362132,1790887.27740596,0.0,1.0
2014-04-04,31.0,32.44,30.9,32.33,1375200,16.9307696707294,17.7172312296278,16.8761542846948,17.6571543049897,2517971.76555432,0.0,1.0
2014-04-07,29.43,30.92,29.2,30.75,2271900,16.073308109986,16.8870773619017,15.9476927221064,16.7942312056429,4159816.79331214,0.0,1.0
2014-04-08,28.24,29.3699,28.11,29.25,2122000,15.4233850161742,16.0404842629792,15.3523850143292,15.9750004151237,3885352.01171193,0.0,1.0
2014-04-09,29.01,29.19,27.88,28.33,1453700,15.8439234886407,15.942231183503,15.2267696264496,15.4725388636053,2661704.1561855,0.0,1.0
2014-04-10,28.06,29.36,27.79,29.2,824200,15.3250773213119,16.0350773397618,15.1776157790184,15.9476927221064,1509098.5523341,0.0,1.0
2014-04-11,27.49,27.95,26.81,27.67,2729300,15.0137696209146,15.2650003966738,14.6423849958792,15.1120773157769,4997309.72929565,0.0,1.0
2014-04-14,27.55,27.8774,27.26,27.67,1554700,15.0465388525353,15.2253496264127,14.888154233035,15.1120773157769,2846633.72884475,0.0,1.0
2014-04-15,27.42,28.15,27.12,27.75,1200300,14.9755388506903,15.374231168743,14.8116926925865,15.1557696246046,2197732.33725629,0.0,1.0
2014-04-16,28.17,28.35,27.48,27.66,1206100,15.3851542459499,15.4834619408122,15.0083080823111,15.1066157771734,2208352.05529019,0.0,1.0
2014-04-17,28.31,29.27,28.13,28.33,966200,15.4616157863984,15.9859234923306,15.3633080915361,15.4725388636053,1769098.54557779,0.0,1.0
2014-04-21,29.44,29.46,28.32,28.4,1214200,16.0787696485895,16.0896927257964,15.4670773250018,15.5107696338295,2223183.04082028,0.0,1.0
2014-04-22,30.2,30.53,29.44,29.52,1399700,16.4938465824525,16.6740773563667,16.0787696485895,16.1224619574172,2562830.91931819,0.0,1.0
2014-04-23,29.69,30.58,29.68,30.17,717000,16.215308113676,16.7013850493841,16.2098465750726,16.4774619666421,1312816.86729381,0.0,1.0
2014-04-24,29.06,29.96,29.04,29.8,668800,15.871231181658,16.3627696559695,15.860308104451,16.2753850383141,1224563.34846039,0.0,1.0
2014-04-25,28.23,29.23,28.14,29.0,1607900,15.4179234775707,15.9640773379168,15.3687696301395,15.8384619500372,2944042.17701773,0.0,1.0
2014-04-28,26.98,28.48,26.79,28.4,1301100,14.7352311521381,15.5544619426572,14.6314619186723,15.5107696338295,2382295.71274194,0.0,1.0
2014-04-29,27.36,28.08,26.78,26.78,2954100,14.9427696190696,15.3360003985188,14.6260003800688,14.6260003800688,5408915.35240255,0.0,1.0
2014-04-30,27.13,27.44,26.97,27.44,3021700,14.81715423119,14.9864619278973,14.7297696135346,14.9864619278973,5532689.99707349,0.0,1.0
2014-05-01,27.0,27.44,26.93,27.28,1546300,14.746154229345,14.9864619278973,14.7079234591207,14.8990773102419,2831253.44755427,0.0,1.0
2014-05-02,27.29,27.67,27.13,27.23,827900,14.9045388488453,15.1120773157769,14.81715423119,14.8717696172246,1515873.20004539,0.0,1.0
2014-05-05,27.12,27.36,26.86,27.0,626100,14.8116926925865,14.9427696190696,14.6696926888965,14.746154229345,1146380.25190049,0.0,1.0
2014-05-06,27.03,27.43,26.96,27.27,1144500,14.7625388451554,14.9810003892938,14.7243080749311,14.8936157716384,2095563.32582672,0.0,1.0
2014-05-07,26.83,27.48,25.541,27.25,3277800,14.6533080730861,15.0083080823111,13.9493157471,14.8826926944315,6001605.4778461,0.0,1.0
2014-05-08,25.97,27.27,25.72,25.79,1774000,14.1836157531885,14.8936157716384,14.047077288102,14.0853080583262,3248168.92967812,0.0,1.0
2014-05-09,26.19,26.28,25.77,26.0,1210600,14.3037696024646,14.3529234498958,14.0743849811193,14.2000003689989,2216591.4916958,0.0,1.0
2014-05-12,25.65,26.04,24.9187,25.96,4252400,14.0088465178777,14.2218465234127,13.6094441998066,14.178154214585,7786084.30471436,0.0,1.0
2014-05-13,25.63,25.74,25.3,25.63,1860100,13.9979234406708,14.0580003653089,13.8176926667566,13.9979234406708,3405816.81290546,0.0,1.0
2014-05-14,25.69,25.8,25.38,25.71,1535300,14.0306926722916,14.0907695969296,13.8613849755843,14.0416157494985,2811112.60300722,0.0,1.0
2014-05-15,25.28,25.8,24.8,25.75,1812000,13.8067695895497,14.0907695969296,13.5446157365835,14.0634619039123,3317746.39265882,0.0,1.0
2014-05-16,24.28,24.85,24.2,24.6,1272600,13.7193849718943,14.0414627904272,13.6741810675388,13.9002005893163,2252194.83696241,0.84,1.0
2014-05-19,24.19,24.53,24.07,24.25,1923100,13.6685305794944,13.8606471730052,13.6007247229611,13.702433507761,3403422.82803897,0.0,1.0
2014-05-20,24.24,24.45,24.09,24.28,2320300,13.6967830197165,13.8154432686497,13.61202569905,13.7193849718943,4106370.95725593,0.0,1.0
2014-05-21,24.39,24.62,24.06,24.24,1729800,13.7815403403831,13.9115015654052,13.5950742349167,13.6967830197165,3061328.48418794,0.0,1.0
2014-05-22,24.61,24.78,24.35,24.5,1404600,13.9058510773607,14.0019093741162,13.7589383882054,13.8436957088719,2485802.97658134,0.0,1.0
2014-05-23,24.71,24.7934,24.5,24.6,1018000,13.9623559578051,14.0094810280957,13.8436957088719,13.9002005893163,1801614.28887925,0.0,1.0
2014-05-27,24.98,25.83,24.81,24.86,2925800,14.1149191350049,14.5952106187821,14.0188608382495,14.0471132784717,5177959.80982605,0.0,1.0
2014-05-28,25.03,25.08,24.9,25.0,1944500,14.1431715752271,14.1714240154493,14.0697152306494,14.1262201110938,3441295.66279539,0.0,1.0
2014-05-29,24.95,25.298,24.79,25.16,1238300,14.0979676708716,14.294604654818,14.0075598621606,14.2166279198048,2191492.11583416,0.0,1.0
2014-05-30,24.83,25.07,24.68,24.68,952700,14.0301618143384,14.1657735274049,13.9454044936718,13.9454044936718,1686049.05011322,0.0,1.0
2014-06-02,24.97,25.13,24.76,24.79,784200,14.1092686469605,14.1996764556715,13.9906083980273,14.0075598621606,1387844.7203724,0.0,1.0
2014-06-03,24.75,25.1,24.68,25.1,995800,13.9849579099829,14.1827249915382,13.9454044936718,14.1827249915382,1762325.64721606,0.0,1.0
2014-06-04,25.34,25.69,24.65,24.82,1736800,14.3183367046047,14.51610378616,13.9284530295385,14.0245113262939,3073716.79462227,0.0,1.0
2014-06-05,26.59,26.74,25.34,25.46,1925200,15.0246477101594,15.1094050308259,14.3183367046047,14.3861425611379,3407139.32116928,0.0,1.0
2014-06-06,27.1,27.53,26.63,26.65,2436100,15.3128226004257,15.5557935863365,15.0472496623371,15.058550638426,4311309.00701251,0.0,1.0
2014-06-09,26.89,27.1,26.71,27.08,2419300,15.1941623514925,15.3128226004257,15.0924535666926,15.3015216243368,4281577.0619701,0.0,1.0
2014-06-10,27.0,27.25,26.85,26.89,652800,15.2563177199813,15.3975799210922,15.1715603993147,15.1941623514925,1155298.43593357,0.0,1.0
2014-06-11,27.21,27.85,26.64,26.95,1636600,15.3749779689145,15.7366092037585,15.0529001503815,15.2280652797591,2896386.97954791,0.0,1.0
2014-06-12,27.35,27.49,27.11,27.2,956800,15.4540848015366,15.5331916341587,15.3184730884701,15.36932748087,1693305.06051048,0.0,1.0
2014-06-13,27.22,27.37,27.05,27.37,889400,15.3806284569589,15.4653857776255,15.2845701602035,15.4653857776255,1574023.32861415,0.0,1.0
2014-06-16,27.2,27.26,27.08,27.23,1166700,15.36932748087,15.4032304091367,15.3015216243368,15.3862789450034,2064777.39767724,0.0,1.0
2014-06-17,28.02,28.03,27.11,27.25,933900,15.8326675005139,15.8383179885584,15.3184730884701,15.3975799210922,1652777.58780386,0.0,1.0
2014-06-18,28.65,28.74,27.64,27.92,1110100,16.1886482473135,16.2395026397134,15.6179489548253,15.7761626200695,1964609.05902245,0.0,1.0
2014-06-19,28.06,28.93,28.03,28.75,779600,15.8552694526917,16.3468619125577,15.8383179885584,16.2451531277579,1379703.83065841,0.0,1.0
2014-06-20,27.96,28.27,27.86,28.21,730200,15.7987645722473,15.9739297016249,15.7422596918029,15.9400267733582,1292277.75416466,0.0,1.0
2014-06-23,27.66,28.23,27.24,28.11,540200,15.6292499309142,15.9513277494471,15.3919294330478,15.8835218929139,956023.613804095,0.0,1.0
2014-06-24,27.06,27.92,26.94,27.66,1489400,15.2902206482479,15.7761626200695,15.2224147917147,15.6292499309142,2635878.50870016,0.0,1.0
2014-06-25,26.95,27.2,26.7,27.11,813900,15.2280652797591,15.36932748087,15.0868030786482,15.3184730884701,1440406.55178666,0.0,1.0
2014-06-26,26.95,27.2034,26.76,26.97,538000,15.2280652797591,15.3712486468052,15.1207060069148,15.239366255848,952130.144810449,0.0,1.0
2014-06-27,27.72,27.9,26.66,26.91,1201100,15.6631528591808,15.7648616439807,15.0642011264704,15.2054633275814,2125657.09466883,0.0,1.0
2014-06-30,27.72,28.0,27.49,27.79,1610200,15.6631528591808,15.821366524425,15.5331916341587,15.7027062754919,2849665.35162413,0.0,1.0
2014-07-01,27.63,28.05,27.59,27.92,947400,15.6122984667809,15.8496189646472,15.5896965146031,15.7761626200695,1676669.32935579,0.0,1.0
2014-07-02,27.85,28.08,27.62,27.8,1401100,15.7366092037585,15.8665704287805,15.6066479787364,15.7083567635363,2479608.82136416,0.0,1.0
2014-07-03,27.51,28.0499,27.4,27.97,490100,15.5444926102476,15.8495624597668,15.4823372417588,15.8044150602917,867358.706266916,0.0,1.0
2014-07-07,27.5,27.68,27.31,27.54,712700,15.5388421222032,15.640550907003,15.4314828493589,15.5614440743809,1261306.97807882,0.0,1.0
2014-07-08,26.76,27.47,26.5,27.31,1227800,15.1207060069148,15.5218906580699,14.9737933177594,15.4314828493589,2172909.65018265,0.0,1.0
2014-07-09,26.01,26.48,25.8,26.41,2371600,14.696919403582,14.9624923416705,14.5782591546488,14.9229389253595,4197159.57515327,0.0,1.0
2014-07-10,25.6,25.94,25.14,25.58,1668600,14.46524939376,14.6573659872709,14.2053269437159,14.4539484176712,2953019.25581918,0.0,1.0
2014-07-11,25.62,25.91,25.37,25.62,582800,14.4765503698489,14.6404145231376,14.335288168738,14.4765503698489,1031415.3315902,0.0,1.0
2014-07-14,26.8,26.84,25.7,25.7,1299900,15.1433079590925,15.1659099112703,14.5217542742044,14.5217542742044,2300509.24765633,0.0,1.0
2014-07-15,27.12,27.25,26.847,26.93,840600,15.3241235765145,15.3975799210922,15.1698652529014,15.2167643036702,1487659.10730049,0.0,1.0
2014-07-16,27.62,27.72,27.15,27.19,1042800,15.6066479787364,15.6631528591808,15.3410750406479,15.3636769928256,1845504.30298947,0.0,1.0
2014-07-17,27.3,27.84,27.12,27.7,1258700,15.4258323613144,15.730958715714,15.3241235765145,15.6518518830919,2227595.19195709,0.0,1.0
2014-07-18,27.55,27.95,27.34,27.38,990300,15.5670945624254,15.7931140842029,15.4484343134922,15.4710362656699,1752591.97473194,0.0,1.0
2014-07-21,27.63,28.18,27.35,28.18,433200,15.6122984667809,15.9230753092249,15.4540848015366,15.9230753092249,766659.440022091,0.0,1.0
2014-07-22,27.36,27.995,27.21,27.82,964300,15.459735289581,15.8185412804028,15.3749779689145,15.7196577396252,1706578.25026156,0.0,1.0
2014-07-23,27.62,27.65,27.14,27.4,419800,15.6066479787364,15.6235994428697,15.3354245526034,15.4823372417588,742944.674333507,0.0,1.0
2014-07-24,27.36,27.69,27.26,27.63,607800,15.459735289581,15.6462013950475,15.4032304091367,15.6122984667809,1075659.29742712,0.0,1.0
2014-07-25,27.01,27.24,26.66,27.24,816200,15.2619682080257,15.3919294330478,15.0642011264704,15.3919294330478,1444476.99664366,0.0,1.0
2014-07-28,26.69,27.08,26.5,26.89,589300,15.0811525906037,15.3015216243368,14.9737933177594,15.1941623514925,1042918.7627078,0.0,1.0
2014-07-29,26.62,27.03,26.515,26.76,697100,15.0415991742927,15.2732691841146,14.9822690498261,15.1207060069148,1233698.74339658,0.0,1.0
2014-07-30,26.87,27.05,26.64,26.75,739300,15.1828613754036,15.2845701602035,15.0529001503815,15.1150555188704,1308382.5577293,0.0,1.0
2014-07-31,26.26,26.76,26.11,26.54,910800,14.8381816046929,15.1207060069148,14.7534242840264,14.9963952699372,1611896.16337055,0.0,1.0
2014-08-01,26.2,26.49,25.64,26.11,969300,14.8042786764263,14.968142829715,14.4878513459378,14.7534242840264,1715427.04342894,0.0,1.0
2014-08-04,26.03,26.5,25.79,26.41,592900,14.7082203796709,14.9737933177594,14.5726086666044,14.9229389253595,1049289.89378831,0.0,1.0
2014-08-05,25.89,26.08,25.51,25.97,855800,14.6291135470487,14.736472819893,14.4143950013601,14.6743174514042,1514559.43852934,0.0,1.0
2014-08-06,25.25,25.58,24.661,25.03,1982700,14.2674823122047,14.4539484176712,13.9346685663874,14.1431715752271,3508900.4425942,0.0,1.0
2014-08-07,24.73,25.66,24.31,25.36,3840400,13.973656933894,14.4991523220267,13.7363364360276,14.3296376806935,6796581.05600379,0.0,1.0
2014-08-08,24.48,24.74,24.21,24.74,984300,13.832394732783,13.9793074219384,13.6798315555832,13.9793074219384,1741973.42293109,0.0,1.0
2014-08-11,24.52,24.78,24.4,24.5,992400,13.8549966849608,14.0019093741162,13.7871908284275,13.8436957088719,1756308.46786225,0.0,1.0
2014-08-12,24.07,24.74,23.69,24.2,2762600,13.6007247229611,13.9793074219384,13.3860061772725,13.6741810675388,4889135.20084265,0.0,1.0
2014-08-13,24.45,24.58,24.1,24.13,1568400,13.8154432686497,13.8888996132274,13.6176761870944,13.6346276512277,2775689.44074481,0.0,1.0
2014-08-14,24.4,24.59,24.36,24.38,617700,13.7871908284275,13.8945501012719,13.7645888762498,13.7758898523387,1093179.90789854,0.0,1.0
2014-08-15,24.08,24.3599,24.0,24.05,1154600,13.6063752110055,13.7645323713693,13.56117130665,13.5894237468722,2043363.31821217,0.0,1.0
2014-08-18,24.3,24.4,23.98,24.19,2575200,13.7306859479832,13.7871908284275,13.5498703305612,13.6685305794944,4557482.43292911,0.0,1.0
2014-08-19,24.09,24.6,24.02,24.5,1069200,13.61202569905,13.9002005893163,13.5724722827389,13.8436957088719,1892225.93091325,0.0,1.0
2014-08-20,23.64,23.85,23.59,23.6,1341300,13.6176761870944,13.7386453918021,13.5888739954973,13.5946344338168,2328468.64357447,0.46,1.0
2014-08-21,23.98,24.0,23.55,23.71,1054400,13.8135310899545,13.8250519665933,13.5658322422197,13.6579992553303,1830416.26614845,0.0,1.0
2014-08-22,23.78,24.0541,23.75,23.96,953700,13.6983223235662,13.8562159379013,13.681041008608,13.8020102133157,1655603.18003203,0.0,1.0
2014-08-25,24.24,24.34,23.78,24.08,1277900,13.9633024862592,14.0209068694534,13.6983223235662,13.8711354731486,2218407.57446046,0.0,1.0
2014-08-26,24.37,24.98,24.06,24.98,798000,14.0381881844116,14.3895749218959,13.8596145965098,14.3895749218959,1385311.24846971,0.0,1.0
2014-08-27,24.36,24.58,24.18,24.48,708000,14.0324277460922,14.1591573891193,13.9287398563428,14.1015530059252,1229073.13774004,0.0,1.0
2014-08-28,24.3,24.41,24.1101,24.33,367800,13.9978651161757,14.0612299376893,13.8884743924901,14.015146431134,638493.079181905,0.0,1.0
2014-08-29,24.4,24.63,24.36,24.46,631200,14.0554694993699,14.1879595807164,14.0324277460922,14.0900321292864,1095749.94991739,0.0,1.0
2014-09-02,23.98,24.55,23.96,24.48,3439600,13.8135310899545,14.1418760741611,13.8020102133157,14.1015530059252,5971073.39628623,0.0,1.0
2014-09-03,23.4,24.25,23.4,24.18,3766000,13.4794256674285,13.9690629245787,13.4794256674285,13.9287398563428,6537696.94453248,0.0,1.0
2014-09-04,23.24,23.58,23.2,23.4,2642500,13.3872586543179,13.5831135571779,13.3642169010402,13.4794256674285,4587324.5289238,0.0,1.0
2014-09-05,23.5,23.67,23.08,23.27,2615700,13.5370300506226,13.6349575020527,13.2950916412072,13.4045399692761,4540800.29150655,0.0,1.0
2014-09-08,23.67,23.93,23.58,23.6,900300,13.6349575020527,13.7847288983574,13.5831135571779,13.5946344338168,1562901.90099909,0.0,1.0
2014-09-09,23.54,23.72,23.4,23.72,1356200,13.5600718039003,13.6637596936497,13.4794256674285,13.6637596936497,2354334.73079526,0.0,1.0
2014-09-10,23.66,24.0,23.36,23.5,1191200,13.6291970637332,13.8250519665933,13.4563839141508,13.5370300506226,2067898.19445755,0.0,1.0
2014-09-11,23.68,23.74,23.3,23.62,1128600,13.6407179403721,13.6752805702886,13.4218212842343,13.6061553104556,1959225.90855001,0.0,1.0
2014-09-12,23.6,23.88,23.38,23.7,1981000,13.5946344338168,13.7559267067603,13.4679047907897,13.6522388170109,3438974.41506076,0.0,1.0
2014-09-15,23.16,23.74,22.92,23.54,1088300,13.3411751477625,13.6752805702886,13.2029246280966,13.5600718039003,1889265.9545233,0.0,1.0
2014-09-16,22.95,23.3,22.75,23.2,1604700,13.2202059430549,13.4218212842343,13.1049971766666,13.3642169010402,2785725.51430994,0.0,1.0
2014-09-17,23.08,23.27,22.89,23.03,703800,13.2950916412072,13.4045399692761,13.1856433131384,13.2662894496102,1221782.025906,0.0,1.0
2014-09-18,22.94,23.21,22.89,23.21,763700,13.2144455047354,13.3699773393596,13.1856433131384,13.3699773393596,1325767.16849163,0.0,1.0
2014-09-19,22.65,23.04,22.55,22.94,1124300,13.0473927934724,13.2720498879296,12.9897884102783,13.2144455047354,1951761.19881516,0.0,1.0
2014-09-22,22.61,23.36,22.41,22.9,1602997,13.0243510401948,13.4563839141508,12.9091422738065,13.1914037514578,2782769.14205914,0.0,1.0
2014-09-23,22.9,22.94,22.5,22.6,1503640,13.1914037514578,13.2144455047354,12.9609862186812,13.0185906018754,2610287.47575062,0.0,1.0
2014-09-24,23.46,23.5,22.88,22.98,1290517,13.513988297345,13.5370300506226,13.179882874819,13.2374872580131,2240310.42160574,0.0,1.0
2014-09-25,23.39,23.54,23.06,23.39,1100719,13.4736652291091,13.5600718039003,13.2835707645684,13.4736652291091,1910825.07782497,0.0,1.0
2014-09-26,24.0,24.15,23.3,23.49,972750,13.8250519665933,13.9114585413845,13.4218212842343,13.5312696123032,1688673.58013648,0.0,1.0
2014-09-29,23.87,24.15,23.53,23.87,1031262,13.7501662684409,13.9114585413845,13.5543113655809,13.7501662684409,1790249.18385886,0.0,1.0
2014-09-30,23.84,24.075,23.72,23.83,1394262,13.7328849534827,13.8682552539889,13.6637596936497,13.7271245151633,2420409.56380185,0.0,1.0
2014-10-01,23.29,23.87,22.87,23.87,1743961,13.4160608459149,13.7501662684409,13.1741224364995,13.7501662684409,3027479.68695801,0.0,1.0
2014-10-02,23.26,23.37,22.47,23.21,1829681,13.3987795309567,13.4621443524702,12.943704903723,13.3699773393596,3176287.80753296,0.0,1.0
2014-10-03,23.67,23.73,23.41,23.57,698386,13.6349575020527,13.6695201319691,13.4851861057479,13.5773531188585,1212383.43555609,0.0,1.0
2014-10-06,23.89,24.05,23.65,23.65,712024,13.7616871450798,13.8538541581904,13.6234366254138,13.6234366254138,1236058.71726866,0.0,1.0
2014-10-07,23.34,23.88,23.28,23.88,969782,13.444863037512,13.7559267067603,13.4103004075955,13.7559267067603,1683521.19444042,0.0,1.0
2014-10-08,23.76,23.94,22.78,23.45,1194591,13.6868014469274,13.7904893366768,13.1222784916248,13.5082278590256,2073784.89927403,0.0,1.0
2014-10-09,22.82,23.73,22.705,23.73,2001577,13.1453202449025,13.6695201319691,13.0790752042292,13.6695201319691,3474695.65511059,0.0,1.0
2014-10-10,22.01,22.855,22.0,22.78,1363539,12.67872474103,13.1654817790204,12.6729643027105,13.1222784916248,2367075.08073575,0.0,1.0
2014-10-13,21.09,22.25,21.06,22.06,1661490,12.1487644156439,12.8169752606959,12.1314831006856,12.707526932627,2884311.76218037,0.0,1.0
2014-10-14,20.89,21.35,20.64,21.12,1712408,12.0335556492556,12.2985358119486,11.8895446912703,12.1660457306021,2972704.34131519,0.0,1.0
2014-10-15,21.23,21.435,20.02,20.75,2031590,12.2294105521157,12.3474995376637,11.5323975154666,11.9529095127838,3526797.59308092,0.0,1.0
2014-10-16,21.23,21.58,20.11,20.74,1595828,12.2294105521157,12.4310258932952,11.5842414603413,11.9471490744644,2770323.90855002,0.0,1.0
2014-10-17,22.02,22.46,21.58,21.58,1040629,12.6844851793494,12.9379444654036,12.4310258932952,12.4310258932952,1806510.0992278,0.0,1.0
2014-10-20,22.74,22.79,22.0,22.03,727696,13.0992367383472,13.1280389299442,12.6729643027105,12.6902456176688,1263264.98028372,0.0,1.0
2014-10-21,23.51,23.63,22.72,23.0,769108,13.542790488942,13.611915748775,13.0877158617083,13.2490081346519,1335155.34296747,0.0,1.0
2014-10-22,23.08,23.6599,22.98,23.63,922183,13.2950916412072,13.62913945935,13.2374872580131,13.611915748775,1600890.32963352,0.0,1.0
2014-10-23,23.02,23.48,22.9,23.23,970093,13.2605290112908,13.5255091739838,13.1914037514578,13.3814982159984,1684061.08391193,0.0,1.0
2014-10-24,23.44,23.62,23.0,23.01,567384,13.5024674207061,13.6061553104556,13.2490081346519,13.2547685729713,984966.713536015,0.0,1.0
2014-10-27,23.17,23.34,22.91,23.34,318307,13.346935586082,13.444863037512,13.1971641897772,13.444863037512,552574.270133642,0.0,1.0
2014-10-28,23.84,23.92,23.09,23.14,776472,13.7328849534827,13.778968460038,13.3008520795267,13.3296542711237,1347939.09238317,0.0,1.0
2014-10-29,23.4,23.99,23.15,23.77,828441,13.4794256674285,13.8192915282739,13.3354147094431,13.6925618852468,1438156.18545551,0.0,1.0
2014-10-30,22.67,23.2,22.33,22.68,1439413,13.0589136701113,13.3642169010402,12.8630587672512,13.0646741084307,2498790.7519969,0.0,1.0
2014-10-31,22.75,23.083,22.44,22.9,1238098,13.1049971766666,13.2968197727031,12.9264235887648,13.1914037514578,2149312.13797976,0.0,1.0
2014-11-03,22.61,23.03,22.51,22.7,1266890,13.0243510401948,13.2662894496102,12.9667466570006,13.0761949850695,2199294.44558119,0.0,1.0
2014-11-04,22.39,22.82,22.321,22.66,2001572,12.8976213971677,13.1453202449025,12.8578743727637,13.0531532317919,3474686.97521555,0.0,1.0
2014-11-05,22.52,22.79,22.41,22.65,943346,12.9725070953201,13.1280389299442,12.9091422738065,13.0473927934724,1637628.85338208,0.0,1.0
2014-11-06,22.58,22.8,22.45,22.65,841362,13.0070697252365,13.1337993682637,12.9321840270842,13.0473927934724,1460586.77021927,0.0,1.0
2014-11-07,23.38,23.6,22.58,22.61,1404709,13.4679047907897,13.5946344338168,13.0070697252365,13.0243510401948,2438545.33649954,0.0,1.0
2014-11-10,23.45,23.78,23.34,23.52,1065539,13.5082278590256,13.6983223235662,13.444863037512,13.5485509272614,1849753.33631975,0.0,1.0
2014-11-11,23.52,23.92,23.02,23.35,1249230,13.5485509272614,13.778968460038,13.2605290112908,13.4506234758314,2168637.05629802,0.0,1.0
2014-11-12,22.57,23.07,22.5,22.78,1193633,13.4218212842343,13.7191589289892,13.3801940139687,13.5467030950314,2007201.27615206,0.73,1.0
2014-11-13,22.63,23.13,22.57,22.63,1030708,13.4575018016049,13.7548394463598,13.4218212842343,13.4575018016049,1733228.23090526,0.0,1.0
2014-11-14,22.88,23.04,22.57,22.64,761711,13.6061706239824,13.7013186703039,13.4218212842343,13.4634485545,1280885.5747613,0.0,1.0
2014-11-17,22.69,22.93,22.5,22.88,848413,13.4931823189755,13.6359043884578,13.3801940139687,13.6061706239824,1426682.78801273,0.0,1.0
2014-11-18,23.34,23.59,22.69,22.69,1617626,13.8797212571568,14.0283900795343,13.4931823189755,13.4931823189755,2720183.65070064,0.0,1.0
2014-11-19,23.11,23.37,22.8,23.34,1061119,13.7429459405696,13.8975615158421,13.5585966008216,13.8797212571568,1784367.06336805,0.0,1.0
2014-11-20,23.75,23.88,22.92,23.06,1854907,14.1235381258558,14.2008459134921,13.6299576355627,13.7132121760941,3119192.99947587,0.0,1.0
2014-11-21,24.11,24.28,23.87,23.94,1827022,14.3376212300793,14.438716029296,14.194899160597,14.2365264308627,3072301.86326776,0.0,1.0
2014-11-24,24.48,24.74,24.11,24.16,1572763,14.5576510871979,14.7122666624704,14.3376212300793,14.3673549945548,2644742.48004599,0.0,1.0
2014-11-25,24.67,24.79,24.19,24.39,1862852,14.6706393922048,14.7420004269459,14.3851952532401,14.504130311142,3132553.2317575,0.0,1.0
2014-11-26,24.99,25.18,24.55,24.55,1297085,14.8609354848479,14.9739237898547,14.5992783574636,14.5992783574636,2181165.1213377,0.0,1.0
2014-11-28,24.44,24.95,24.3267,24.95,451604,14.5338640756175,14.8371484732675,14.4664873653161,14.8371484732675,759412.755105945,0.0,1.0
2014-12-01,23.6,24.43,23.33,24.43,1974654,14.0343368324294,14.5279173227224,13.8737745042617,14.5279173227224,3320558.3531611,0.0,1.0
2014-12-02,23.64,24.0,23.49,23.52,2061448,14.0581238440097,14.2722069482332,13.9689225505833,13.9867628092686,3466510.27268944,0.0,1.0
2014-12-03,24.01,24.26,23.55,23.67,788471,14.2781537011283,14.4268225235058,14.0046030679539,14.075964102695,1325884.92225742,0.0,1.0
2014-12-04,23.98,24.21,23.69,24.0,2406503,14.260313442443,14.3970887590303,14.0878576084852,14.2722069482332,4046751.29848435,0.0,1.0
2014-12-05,23.6,24.22,23.55,24.0,2805542,14.0343368324294,14.4030355119254,14.0046030679539,14.2722069482332,4717771.27701578,0.0,1.0
2014-12-08,22.88,23.63,22.52,23.44,1899248,13.6061706239824,14.0521770911146,13.3920875197589,13.9391887861078,3193756.38016813,0.0,1.0
2014-12-09,23.04,23.31,22.12,22.62,1759586,13.7013186703039,13.8618809984715,13.154217403955,13.4515550487098,2958902.16230558,0.0,1.0
2014-12-10,22.4,23.01,22.3,23.01,1538432,13.3207264850177,13.6834784116186,13.2612589560667,13.6834784116186,2587011.8149156,0.0,1.0
2014-12-11,22.75,23.527,22.4,22.42,1358664,13.5288628363461,13.9909255362951,13.3207264850177,13.3326199908079,2284715.74986772,0.0,1.0
2014-12-12,22.81,22.91,22.41,22.5,2051514,13.5645433537167,13.6240108826676,13.3266732379128,13.3801940139687,3449805.35796497,0.0,1.0
2014-12-15,22.05,22.89,21.9,22.82,2098415,13.1125901336893,13.6121173768775,13.0233888402628,13.5704901066118,3528673.60897078,0.0,1.0
2014-12-16,21.8,22.31,21.57,22.22,1582556,12.9639213113119,13.2672057089618,12.8271459947246,13.2136849329059,2661210.2905852,0.0,1.0
2014-12-17,22.0,22.85,21.76,21.86,2625557,13.0828563692138,13.5883303652971,12.9401342997315,12.9996018286824,4415110.30694524,0.0,1.0
2014-12-18,22.56,22.749,22.2,22.3,1279432,13.4158745313392,13.5282681610566,13.2017914271157,13.2612589560667,2151480.01366399,0.0,1.0
2014-12-19,22.7,22.99,22.4,22.53,1065210,13.4991290718706,13.6715849058284,13.3207264850177,13.398034272654,1791246.44791987,0.0,1.0
2014-12-22,22.7,23.24,22.51,22.7,792050,13.4991290718706,13.8202537282059,13.3861407668638,13.4991290718706,1331903.33274653,0.0,1.0
2014-12-23,23.42,23.75,22.51,22.77,857176,13.9272952803176,14.1235381258558,13.3861407668638,13.5407563421363,1441418.56088673,0.0,1.0
2014-12-24,23.33,23.45,23.11,23.37,299850,13.8737745042617,13.9451355390029,13.7429459405696,13.8975615158421,504224.751371816,0.0,1.0
2014-12-26,23.56,23.58,23.24,23.45,420108,14.010549820849,14.0224433266392,13.8202537282059,13.9451355390029,706449.397529798,0.0,1.0
2014-12-29,23.42,23.83,23.41,23.57,483441,13.9272952803176,14.1711121490166,13.9213485274225,14.0164965737441,812949.53486057,0.0,1.0
2014-12-30,23.64,24.29,23.26,23.33,818089,14.0581238440097,14.4446627821911,13.832147233996,13.8737745042617,1375690.253877,0.0,1.0
2014-12-31,23.58,24.03,23.45,23.7,505704,14.0224433266392,14.2900472069185,13.9451355390029,14.0938043613803,850386.772278578,0.0,1.0
2015-01-02,23.57,23.89,23.24,23.7,395707,14.0164965737441,14.2067926663872,13.8202537282059,14.0938043613803,665416.920764003,0.0,1.0
2015-01-05,22.85,23.46,22.54,23.39,982708,13.5883303652971,13.951082291898,13.4039810255491,13.9094550216323,1652511.91252657,0.0,1.0
2015-01-06,22.13,22.81,21.98,22.51,1203765,13.1601641568501,13.5645433537167,13.0709628634236,13.3861407668638,2024239.14568982,0.0,1.0
2015-01-07,22.78,23.09,22.22,22.3,1047516,13.5467030950314,13.7310524347794,13.2136849329059,13.2612589560667,1761492.39505752,0.0,1.0
2015-01-08,23.82,23.83,22.79,23.01,890729,14.1651653961215,14.1711121490166,13.5526498479265,13.6834784116186,1497840.9490234,0.0,1.0
2015-01-09,23.87,23.95,23.66,23.8,1039198,14.194899160597,14.2424731837578,14.0700173497999,14.1532718903313,1747504.92971848,0.0,1.0
2015-01-12,23.44,23.85,23.35,23.85,1097338,13.9391887861078,14.1830056548068,13.8856680100519,14.1830056548068,1845272.57035466,0.0,1.0
2015-01-13,23.96,24.0,23.45,23.67,2587763,14.2484199366529,14.2722069482332,13.9451355390029,14.075964102695,4351556.29576181,0.0,1.0
2015-01-14,24.1,24.26,23.45,23.63,1223781,14.3316744771842,14.4268225235058,13.9451355390029,14.0521770911146,2057897.85045373,0.0,1.0
2015-01-15,23.52,24.3485,23.3,24.11,1057510,13.9867628092686,14.4794512866274,13.8559342455764,14.3376212300793,1778298.20517995,0.0,1.0
2015-01-16,23.95,24.05,23.11,23.55,865654,14.2424731837578,14.3019407127087,13.7429459405696,14.0046030679539,1455675.08062036,0.0,1.0
2015-01-20,23.92,24.08,23.48,24.03,631651,14.2246329250725,14.319780971394,13.9629757976882,14.2900472069185,1062177.9837544,0.0,1.0
2015-01-21,24.23,24.8,23.79,23.87,1020867,14.4089822648205,14.747947179841,14.1473251374362,14.194899160597,1716679.70404766,0.0,1.0
2015-01-22,24.79,25.17,24.3,24.3,1246157,14.7420004269459,14.9679770369596,14.4506095350862,14.4506095350862,2095525.10753793,0.0,1.0
2015-01-23,24.62,24.9,24.59,24.73,797644,14.6409056277293,14.807414708792,14.623065369044,14.7063199095753,1341310.14701757,0.0,1.0
2015-01-26,25.16,25.19,24.52,24.62,635555,14.9620302840645,14.9798705427498,14.5814380987783,14.6409056277293,1068742.91098254,0.0,1.0
2015-01-27,25.26,25.36,24.79,24.9,660105,15.0214978130155,15.0809653419665,14.7420004269459,14.807414708792,1110025.9446533,0.0,1.0
2015-01-28,25.21,25.58,25.03,25.5,2363033,14.99176404854,15.2117939056586,14.8847224964282,15.1642198824978,3973652.58265264,0.0,1.0
2015-01-29,25.05,25.2599,24.66,25.2,1005582,14.8966160022184,15.0214383454865,14.6646926393097,14.9858172956449,1690976.60141395,0.0,1.0
2015-01-30,24.87,25.11,24.6,24.65,626321,14.7895744501067,14.932296519589,14.6290121219391,14.6587458864146,1053215.10923444,0.0,1.0
2015-02-02,24.84,25.0,24.48,24.9,979086,14.7717341914214,14.866882237743,14.5576510871979,14.807414708792,1646421.19366892,0.0,1.0
2015-02-03,25.69,25.8,24.87,25.0,1056449,15.2772081875047,15.3426224693507,14.7895744501067,14.866882237743,1776514.03822578,0.0,1.0
2015-02-04,25.16,25.6772,25.01,25.62,1264573,14.9620302840645,15.2695963437989,14.8728289906381,15.235580917239,2126493.26835588,0.0,1.0
2015-02-05,24.55,25.0,23.72,24.45,2012242,14.5992783574636,14.866882237743,14.1056978671705,14.5398108285126,3383765.95681148,0.0,1.0
2015-02-06,24.3,24.44,24.0,24.35,1687821,14.4506095350862,14.5338640756175,14.2722069482332,14.4803432995616,2838222.85837961,0.0,1.0
2015-02-09,23.93,24.4,23.87,24.29,1516253,14.2305796779676,14.5100770640371,14.194899160597,14.4446627821911,2549715.83105475,0.0,1.0
2015-02-10,23.76,24.005,23.45,23.93,3097412,14.1294848787509,14.2751803246808,13.9451355390029,14.2305796779676,5208576.94045716,0.0,1.0
2015-02-11,24.03,24.19,23.4,23.8,1683202,14.2900472069185,14.3851952532401,13.9154017745274,14.1532718903313,2830455.59432564,0.0,1.0
2015-02-12,23.34,23.7,23.04,23.6,1372190,14.3911420061352,14.6131133481321,14.2061658878044,14.5514546420219,2225460.25786879,0.86,1.0
2015-02-13,23.7,23.77,23.36,23.47,1348509,14.6131133481321,14.6562744424093,14.4034737473572,14.4712983240785,2187053.67833783,0.0,1.0
2015-02-17,23.68,23.9,23.44,23.78,1021829,14.6007816069101,14.7364307603527,14.4528007122454,14.6624403130203,1657233.93250046,0.0,1.0
2015-02-18,23.33,23.75,23.1,23.55,1294673,14.3849761355242,14.6439427011873,14.2431611114706,14.5206252889667,2099740.7854858,0.0,1.0
2015-02-19,23.48,23.6,23.14,23.17,921196,14.4774641946896,14.5514546420219,14.2678245939147,14.2863222057477,1494024.21509244,0.0,1.0
2015-02-20,23.5,23.57,23.03,23.41,727384,14.4897959359116,14.5329570301888,14.2000000171934,14.4343031004124,1179693.90843078,0.0,1.0
2015-02-23,23.01,23.53,22.87,23.43,1483528,14.1876682759713,14.5082935477447,14.101346087417,14.4466348416344,2406031.67596002,0.0,1.0
2015-02-24,23.12,23.37,22.85,23.0,1193343,14.2554928526926,14.4096396179683,14.0890143461949,14.1815024053603,1935400.65188197,0.0,1.0
2015-02-25,23.53,23.63,23.11,23.11,1520561,14.5082935477447,14.5699522538549,14.2493269820816,14.2493269820816,2466092.9427887,0.0,1.0
2015-02-26,23.1,23.78,23.05,23.56,1500598,14.2431611114706,14.6624403130203,14.2123317584154,14.5267911595778,2433716.33085606,0.0,1.0
2015-02-27,23.32,23.59,23.0,23.26,933592,14.3788102649131,14.5452887714108,14.1815024053603,14.341815041247,1514128.43196951,0.0,1.0
2015-03-02,23.19,23.52,22.94,23.38,1084694,14.2986539469698,14.5021276771337,14.1445071816941,14.4158054885793,1759190.33730659,0.0,1.0
2015-03-03,23.2,23.44,22.96,23.2,1599756,14.3048198175808,14.4528007122454,14.1568389229162,14.3048198175808,2594533.84756276,0.0,1.0
2015-03-04,22.84,23.36,22.72,23.1,1476415,14.0828484755839,14.4034737473572,14.0088580282516,14.2431611114706,2394495.59217116,0.0,1.0
2015-03-05,22.7,23.27,22.55,23.2,952976,13.9965262870295,14.347980911858,13.9040382278641,14.3048198175808,1545566.00376243,0.0,1.0
2015-03-06,22.28,22.85,22.0,22.7,1926649,13.7375597213664,14.0890143461949,13.5649153442577,13.9965262870295,3124699.04339971,0.0,1.0
2015-03-09,21.84,22.35,21.78,22.32,1279725,13.4662614144813,13.7807208156436,13.4292661908151,13.7622232038105,2075497.65593768,0.0,1.0
2015-03-10,21.62,21.75,21.49,21.57,1308660,13.3306122610387,13.410768578982,13.2504559430953,13.2997829079835,2122425.33545833,0.0,1.0
2015-03-11,22.01,22.13,21.59,21.61,928503,13.5710812148687,13.645071662201,13.3121146492056,13.3244463904276,1505874.93409218,0.0,1.0
2015-03-12,22.28,22.45,22.04,22.07,978830,13.7375597213664,13.8423795217539,13.5895788267018,13.6080764385349,1587496.82202152,0.0,1.0
2015-03-13,22.53,22.6,22.2,22.2,1012112,13.8917064866421,13.9348675809192,13.6882327564782,13.6882327564782,1641474.6008294,0.0,1.0
2015-03-16,22.75,22.76,22.32,22.66,969039,14.0273556400846,14.0335215106957,13.7622232038105,13.9718628045854,1571617.47485765,0.0,1.0
2015-03-17,22.29,22.7699,22.05,22.72,751100,13.7437255919774,14.0396257226006,13.5957446973128,14.0088580282516,1218157.25204618,0.0,1.0
2015-03-18,22.07,22.425,21.86,22.0,1279526,13.6080764385349,13.8269648452263,13.4785931557033,13.5649153442577,2075174.91157188,0.0,1.0
2015-03-19,22.19,22.2,21.888,22.05,523960,13.6820668858672,13.6882327564782,13.4958575934142,13.5957446973128,849774.562351372,0.0,1.0
2015-03-20,22.24,22.4399,22.0,22.0,718817,13.7128962389223,13.8361519924367,13.5649153442577,13.5649153442577,1165799.68239127,0.0,1.0
2015-03-23,22.09,22.43,22.08,22.23,946677,13.6204081797569,13.8300477805318,13.6142423091459,13.7067303683113,1535350.09039452,0.0,1.0
2015-03-24,22.01,22.08,21.76,22.08,893055,13.5710812148687,13.6142423091459,13.416934449593,13.6142423091459,1448384.26937306,0.0,1.0
2015-03-25,21.76,22.11,21.66,22.03,1195915,13.416934449593,13.632739920979,13.3552757434828,13.5834129560907,1939572.0011727,0.0,1.0
2015-03-26,21.27,21.78,21.0,21.75,1789969,13.1148067896528,13.4292661908151,12.948328283155,13.410768578982,2903027.18451317,0.0,1.0
2015-03-27,21.07,21.29,20.96,21.27,1975374,12.9914893774322,13.1271385308748,12.9236648007109,13.1148067896528,3203722.75809277,0.0,1.0
2015-03-30,21.5,21.85,21.07,21.23,1361195,13.2566218137064,13.4724272850923,12.9914893774322,13.0901433072087,2207628.22620024,0.0,1.0
2015-03-31,21.6,21.77,21.3101,21.41,966040,13.3182805198166,13.4231003202041,13.139531930803,13.2011289782071,1566753.60373678,0.0,1.0
2015-04-01,21.49,21.75,21.43,21.55,869350,13.2504559430953,13.410768578982,13.2134607194292,13.2874511667615,1409938.76589848,0.0,1.0
2015-04-02,21.49,21.68,21.35,21.45,1028336,13.2504559430953,13.3676074847048,13.164133754541,13.2257924606512,1667787.18671304,0.0,1.0
2015-04-06,21.49,21.54,21.19,21.24,672661,13.2504559430953,13.2812852961505,13.0654798247645,13.0963091778197,1090942.45149599,0.0,1.0
2015-04-07,21.41,21.57,21.245,21.37,2145685,13.2011289782071,13.2997829079835,13.0993921131252,13.176465495763,3479938.41480058,0.0,1.0
2015-04-08,21.01,21.43,21.0,21.43,1038145,12.9544941537661,13.2134607194292,12.948328283155,13.2134607194292,1683695.72683462,0.0,1.0
2015-04-09,21.04,21.64,20.78,21.01,1309316,12.9729917655992,13.3429440022607,12.8126791297125,12.9544941537661,2123489.2565838,0.0,1.0
2015-04-10,21.25,21.255,20.98,21.17,1430600,13.1024750484307,13.1055579837362,12.935996541933,13.0531480835425,2320191.40564142,0.0,1.0
2015-04-13,21.37,21.71,21.24,21.24,2496222,13.176465495763,13.3861050965379,13.0963091778197,13.0963091778197,4048450.18242208,0.0,1.0
2015-04-14,21.69,22.04,21.32,21.32,1509179,13.3737733553159,13.5895788267018,13.1456361427079,13.1456361427079,2447633.26252935,0.0,1.0
2015-04-15,21.93,22.11,21.72,21.72,1233484,13.5217542499805,13.632739920979,13.3922709671489,13.3922709671489,2000502.56940877,0.0,1.0
2015-04-16,22.08,22.26,21.97,22.04,942710,13.6142423091459,13.7252279801444,13.5464177324246,13.5895788267018,1528916.28688118,0.0,1.0
2015-04-17,22.06,22.085,21.7801,21.9,776116,13.6019105679238,13.6173252444514,13.4293278495212,13.5032566381474,1258728.97594072,0.0,1.0
2015-04-20,22.11,22.25,22.03,22.1,702926,13.632739920979,13.7190621095333,13.5834129560907,13.6265740503679,1140027.16622528,0.0,1.0
2015-04-21,21.92,22.15,21.77,22.14,1206785,13.5155883793695,13.6574034034231,13.4231003202041,13.651237532812,1957201.30396824,0.0,1.0
2015-04-22,21.75,21.93,21.4,21.91,2008826,13.410768578982,13.5217542499805,13.1949631075961,13.5094225087584,3257976.24816792,0.0,1.0
2015-04-23,21.75,21.92,21.59,21.64,1871350,13.410768578982,13.5155883793695,13.3121146492056,13.3429440022607,3035013.41181816,0.0,1.0
2015-04-24,22.02,22.12,21.75,21.75,824090,13.5772470854797,13.63890579159,13.410768578982,13.410768578982,1336534.69556482,0.0,1.0
2015-04-27,22.27,22.37,21.995,22.21,1523932,13.7313938507554,13.7930525568656,13.5618324089522,13.6943986270892,2471560.1350356,0.0,1.0
2015-04-28,22.36,22.48,22.12,22.34,1272284,13.7868866862546,13.8608771335869,13.63890579159,13.7745549450326,2063429.61158611,0.0,1.0
2015-04-29,22.56,22.66,22.14,22.34,488985,13.9102040984751,13.9718628045854,13.651237532812,13.7745549450326,793051.023687663,0.0,1.0
2015-04-30,22.86,23.03,22.56,22.62,951760,14.0951802168059,14.2000000171934,13.9102040984751,13.9471993221413,1543593.85728595,0.0,1.0
2015-05-01,22.88,23.01,22.8299,22.97,363462,14.107511958028,14.1876682759713,14.0766209462667,14.1630047935272,589473.93308908,0.0,1.0
2015-05-04,23.15,23.33,22.93,22.99,737702,14.2739904645257,14.3849761355242,14.1383413110831,14.1753365347493,1196427.96052319,0.0,1.0
2015-05-05,22.73,23.24,22.63,23.15,878603,14.0150238988626,14.3294833000249,13.9533651927523,14.2739904645257,1424945.56799298,0.0,1.0
2015-05-06,22.59,22.7837,22.04,22.21,897228,13.9287017103082,14.0481346240438,13.5895788267018,13.6943986270892,1455152.17006909,0.0,1.0
2015-05-07,22.2,22.43,21.5,21.5,1554584,13.6882327564782,13.8300477805318,13.2566218137064,13.2566218137064,2521272.49835569,0.0,1.0
2015-05-08,21.95,22.56,21.94,22.29,1732480,13.5340859912025,13.9102040984751,13.5279201205915,13.7437255919774,2809789.74307679,0.0,1.0
2015-05-11,21.68,22.11,21.63,21.86,1450039,13.3676074847048,13.632739920979,13.3367781316497,13.4785931557033,2351718.17813846,0.0,1.0
2015-05-12,21.59,21.68,21.4301,21.62,494964,13.3121146492056,13.3676074847048,13.2135223781353,13.3306122610387,802747.951140708,0.0,1.0
2015-05-13,21.65,21.85,21.54,21.54,1016301,13.3491098728718,13.4724272850923,13.2812852961505,13.2812852961505,1648268.45082117,0.0,1.0
2015-05-14,21.66,21.84,21.51,21.7,662014,13.3552757434828,13.4662614144813,13.2627876843174,13.3799392259269,1073674.81700985,0.0,1.0
2015-05-15,21.87,22.05,21.63,21.67,732467,13.4847590263143,13.5957446973128,13.3367781316497,13.3614416140938,1187937.67532221,0.0,1.0
2015-05-18,21.72,21.74,21.22,21.62,913617,13.5957446973128,13.608263799244,13.2827671490321,13.5331491876567,1459556.77175389,0.33,1.0
2015-05-19,21.56,21.81,21.4517,21.6,1065543,13.495591881863,13.6520806560033,13.4278009449054,13.5206300857254,1702267.47230509,0.0,1.0
2015-05-20,21.8,22.15,21.6,22.15,1593973,13.6458211050377,13.8649053888342,13.5206300857254,13.8649053888342,2546465.40743317,0.0,1.0
2015-05-21,21.68,21.8,21.52,21.76,959346,13.5707064934503,13.6458211050377,13.4705536780005,13.6207829011753,1532611.53279221,0.0,1.0
2015-05-22,21.75,21.772,21.54,21.6,714706,13.6145233502096,13.628294362334,13.4830727799318,13.5206300857254,1141784.77645791,0.0,1.0
2015-05-26,21.8,21.83,21.33,21.74,1117747,13.6458211050377,13.6645997579345,13.3516222096539,13.608263799244,1785666.42581914,0.0,1.0
2015-05-27,21.97,22.09,21.71,21.86,1088814,13.7522334714531,13.8273480830405,13.5894851463472,13.6833784108314,1739444.2604291,0.0,1.0
2015-05-28,22.24,22.32,21.9,21.99,976084,13.9212413475247,13.9713177552496,13.7084166146938,13.7647525733844,1559351.47003682,0.0,1.0
2015-05-29,22.2,22.38,22.07,22.27,444664,13.8962031436623,14.0088750610433,13.8148289811093,13.9400200004216,710376.834445037,0.0,1.0
2015-06-01,22.28,22.4,21.97,22.24,912825,13.9462795513872,14.0213941629745,13.7522334714531,13.9212413475247,1458291.50527655,0.0,1.0
2015-06-02,22.4,22.72,22.14,22.3,1958526,14.0213941629745,14.2216997938742,13.8586458378686,13.9587986533184,3128860.21818341,0.0,1.0
2015-06-03,22.89,23.05,22.42,22.61,1386215,14.3281121602896,14.4282649757394,14.0339132649058,14.1528447332524,2214559.81046415,0.0,1.0
2015-06-04,22.73,22.94,22.45,22.77,701495,14.2279593448398,14.3594099151177,14.0526919178026,14.2529975487022,1120679.42869003,0.0,1.0
2015-06-05,22.42,22.7,22.24,22.7,823226,14.0339132649058,14.2091806919429,13.9212413475247,14.2091806919429,1315151.84479259,0.0,1.0
2015-06-08,22.2,22.48,21.87,22.44,1023550,13.8962031436623,14.0714705706994,13.689637961797,14.046432366837,1635181.19050838,0.0,1.0
2015-06-09,21.44,22.3,21.41,22.24,1272178,13.4204772702756,13.9587986533184,13.4016986173788,13.9212413475247,2032379.01087253,0.0,1.0
2015-06-10,21.49,21.6,21.06,21.48,1402087,13.4517750251037,13.5206300857254,13.1826143335823,13.4455154741381,2239916.26188884,0.0,1.0
2015-06-11,21.54,21.75,21.46,21.54,588357,13.4830727799318,13.6145233502096,13.4329963722068,13.4830727799318,939934.834354881,0.0,1.0
2015-06-12,21.41,21.5887,21.2674,21.51,744145,13.4016986173788,13.5135567931343,13.3124374206091,13.4642941270349,1188815.3065418,0.0,1.0
2015-06-15,21.3,21.45,21.21,21.33,346314,13.332843556757,13.4267368212412,13.2765075980665,13.3516222096539,553256.937921667,0.0,1.0
2015-06-16,21.29,21.44,21.075,21.33,565006,13.3265840057914,13.4204772702756,13.1920036600307,13.3516222096539,902630.241536204,0.0,1.0
2015-06-17,21.31,21.5199,21.12,21.34,664158,13.3391031077226,13.4704910824909,13.220171639376,13.3578817606195,1061031.38012376,0.0,1.0
2015-06-18,21.63,21.83,21.38,21.38,1801659,13.5394087386223,13.6645997579345,13.3829199644819,13.3829199644819,2878255.98017697,0.0,1.0
2015-06-19,21.67,21.78,21.62,21.68,427126,13.5644469424847,13.6333020031065,13.5331491876567,13.5707064934503,682358.850253613,0.0,1.0
2015-06-22,22.28,22.29,21.76,21.76,1457677,13.9462795513872,13.9525391023528,13.6207829011753,13.6207829011753,2328724.54910526,0.0,1.0
2015-06-23,22.65,22.77,22.22,22.23,1139885,14.1778829371149,14.2529975487022,13.9087222455935,13.9149817965591,1821033.17995471,0.0,1.0
2015-06-24,22.58,22.77,22.34,22.68,682094,14.1340660803556,14.2529975487022,13.9838368571808,14.1966615900117,1089685.19267122,0.0,1.0
2015-06-25,22.63,22.955,20.93,20.93,1073026,14.1653638351836,14.3687992415661,13.1012401710293,13.1012401710293,1714222.00393381,0.0,1.0
2015-06-26,22.41,22.7499,22.21,22.64,553231,14.0276537139401,14.2404158512613,13.9024626946279,14.1716233861493,883818.988037855,0.0,1.0
2015-06-29,22.15,22.65,22.13,22.15,1008231,13.8649053888342,14.1778829371149,13.852386286903,13.8649053888342,1610708.18903567,0.0,1.0
2015-06-30,22.15,22.48,22.13,22.37,352244,13.8649053888342,14.0714705706994,13.852386286903,14.0026155100777,562730.460914889,0.0,1.0
2015-07-01,22.03,22.61,21.84,22.28,841249,13.7897907772468,14.1528447332524,13.6708593089002,13.9462795513872,1343944.64494552,0.0,1.0
2015-07-02,22.15,22.39,21.95,22.06,606892,13.8649053888342,14.0151346120089,13.7397143695219,13.8085694301437,969545.584553772,0.0,1.0
2015-07-06,21.97,22.11,21.76,22.07,634162,13.7522334714531,13.8398671849717,13.6207829011753,13.8148289811093,1013111.00985314,0.0,1.0
2015-07-07,21.84,21.91,21.26,21.88,1043505,13.6708593089002,13.7146761656595,13.3078053528946,13.6958975127626,1667060.47403786,0.0,1.0
2015-07-08,21.26,21.69,21.08,21.69,540460,13.3078053528946,13.576966044416,13.1951334355135,13.576966044416,863416.566090723,0.0,1.0
2015-07-09,21.48,21.597,21.3072,21.48,674744,13.4455154741381,13.5187522204358,13.3373504334523,13.4455154741381,1077943.13634741,0.0,1.0
2015-07-10,21.85,21.92,21.65,21.68,1119940,13.6771188598658,13.7209357166251,13.5519278405535,13.5707064934503,1789169.87201207,0.0,1.0
2015-07-13,22.0,22.18,21.87,22.18,517650,13.77101212435,13.883684041731,13.689637961797,13.883684041731,826976.252519822,0.0,1.0
2015-07-14,22.36,22.61,21.96,21.96,660228,13.9963559591121,14.1528447332524,13.7459739204875,13.7459739204875,1054752.97449755,0.0,1.0
2015-07-15,22.29,22.59,22.22,22.48,595693,13.9525391023528,14.1403256313212,13.9087222455935,14.0714705706994,951654.524857124,0.0,1.0
2015-07-16,22.1,22.45,21.96,22.3,486808,13.8336076340061,14.0526919178026,13.7459739204875,13.9587986533184,777704.347602957,0.0,1.0
2015-07-17,22.16,22.32,21.9,22.06,644667,13.8711649397998,13.9713177552496,13.7084166146938,13.8085694301437,1029893.36382343,0.0,1.0
2015-07-20,21.79,22.23,21.7,22.18,2862242,13.6395615540721,13.9149817965591,13.5832255953816,13.883684041731,4572599.56141185,0.0,1.0
2015-07-21,21.85,22.05,21.62,21.62,675163,13.6771188598658,13.8023098791781,13.5331491876567,13.5331491876567,1078612.5134358,0.0,1.0
2015-07-22,21.21,21.99,20.95,21.8,1120617,13.2765075980665,13.7647525733844,13.1137592729606,13.6458211050377,1790251.41924081,0.0,1.0
2015-07-23,20.7,21.32,20.22,21.15,996208,12.9572704988202,13.3453626586883,12.6568120524708,13.2389502922728,1591500.74098381,0.0,1.0
2015-07-24,20.36,20.65,20.07,20.65,1649293,12.7444457659893,12.9259727439921,12.5629187879866,12.9259727439921,2634842.35380505,0.0,1.0
2015-07-27,20.18,20.51,20.02,20.07,1323555,12.6317738486083,12.8383390304736,12.5316210331585,12.5629187879866,2114456.78335531,0.0,1.0
2015-07-28,20.36,20.62,20.07,20.24,1456900,12.7444457659893,12.9071940910953,12.5629187879866,12.669331154402,2327483.24600818,0.0,1.0
2015-07-29,20.43,21.06,20.349,21.06,719121,12.7882626227486,13.1826143335823,12.7375602599272,13.1826143335823,1148837.99804561,0.0,1.0
2015-07-30,20.67,20.67,20.26,20.43,860226,12.9384918459234,12.9384918459234,12.6818502563332,12.7882626227486,1374261.51608252,0.0,1.0
2015-07-31,20.57,20.84,20.52,20.71,493927,12.8758963362672,13.0449042123388,12.8445985814392,12.9635300497858,789077.367870878,0.0,1.0
2015-08-03,20.35,21.07,20.3,20.59,598664,12.7381862150237,13.1888738845479,12.7068884601957,12.8884154381985,956400.871705841,0.0,1.0
2015-08-04,20.54,20.64,20.34,20.39,474415,12.8571176833704,12.9197131930265,12.7319266640581,12.7632244188862,757905.802838195,0.0,1.0
2015-08-05,20.22,20.8,20.09,20.7,535303,12.6568120524708,13.0198660084763,12.5754378899178,12.9572704988202,855177.955959852,0.0,1.0
2015-08-06,20.14,20.23,19.79,20.09,826688,12.6067356447458,12.6630716034364,12.3876513609494,12.5754378899178,1320682.59295491,0.0,1.0
2015-08-07,21.18,21.39,20.03,20.16,1607980,13.2577289451697,13.3891795154476,12.5378805841241,12.6192547466771,2568842.41191311,0.0,1.0
2015-08-10,21.9,22.0352,21.22,21.22,1154086,13.7084166146938,13.7930457437489,13.2827671490321,13.2827671490321,1843720.11081927,0.0,1.0
2015-08-11,20.92,21.74,20.8,21.61,955282,13.0949806200637,13.608263799244,13.0198660084763,13.5268896366911,1526119.05430241,0.0,1.0
2015-08-12,20.83,20.9199,20.22,20.82,628216,13.0386446613732,13.0949180245541,12.6568120524708,13.0323851104076,1003611.92592098,0.0,1.0
2015-08-13,21.0,21.24,20.49,21.24,457733,13.1450570277886,13.2952862509633,12.8258199285423,13.2952862509633,731255.328879855,0.0,1.0
2015-08-14,20.71,20.71,20.18,20.35,851119,13.2264311903416,13.2264311903416,12.8879469541812,12.9965173695534,1332685.60780565,0.42,1.0
2015-08-17,20.52,20.642,20.38,20.61,708447,13.1050877849256,13.1830030241927,13.0156768546191,13.1625662401227,1109289.20725902,0.0,1.0
2015-08-18,20.01,20.37,19.58,19.6,773545,12.779376538809,13.0092903595972,12.5047572528676,12.5175302429114,1211219.92164436,0.0,1.0
2015-08-19,19.48,19.95,19.48,19.9,1025175,12.4408923026487,12.7410575686777,12.4408923026487,12.7091250935682,1605223.20378485,0.0,1.0
2015-08-20,18.85,19.43,18.64,19.43,1531798,12.0385431162694,12.4089598275392,11.9044267208096,12.4089598275392,2398495.56720679,0.0,1.0
2015-08-21,18.84,19.01,18.55,18.63,1589317,12.0321566212475,12.1407270366197,11.8469482656126,11.8980402257877,2488559.05242493,0.0,1.0
2015-08-24,18.08,18.78,15.35,18.0,2053445,11.5467829995836,11.9938376511161,9.80326985860664,11.4956910394084,3215292.57121562,0.0,1.0
2015-08-25,17.71,18.71,17.63,18.46,1784858,11.3104826837735,11.9491321859629,11.2593907235984,11.7894698104155,2794737.94919016,0.0,1.0
2015-08-26,18.02,18.33,17.92,18.05,1489875,11.5084640294522,11.7064453751309,11.4445990792333,11.5276235145179,2332852.3625127,0.0,1.0
2015-08-27,18.79,18.955,18.28,18.37,1895441,12.000224146138,12.1056013139993,11.6745129000215,11.7319913552185,2967889.26242365,0.0,1.0
2015-08-28,19.05,19.17,18.67,18.81,848558,12.1662730167073,12.24291095697,11.9235862058753,12.0129971361818,1328675.5835416,0.0,1.0
2015-08-31,18.58,19.05,18.5,19.0,722829,11.8661077506783,12.1662730167073,11.8150157905031,12.1343405415978,1131808.60162274,0.0,1.0
2015-09-01,18.31,18.6,18.12,18.23,1031307,11.6936723850871,11.8788807407221,11.5723289796712,11.642580424912,1614824.71443973,0.0,1.0
2015-09-02,18.9,18.91,18.28,18.5,2358413,12.0704755913789,12.0768620864008,11.6745129000215,11.8150157905031,3692812.711691,0.0,1.0
2015-09-03,19.01,19.3,18.7,19.03,723771,12.1407270366197,12.3259353922546,11.942745690941,12.1535000266635,1133283.58907168,0.0,1.0
2015-09-04,18.81,18.91,18.4975,18.75,413421,12.0129971361818,12.0768620864008,11.8134191667476,11.9746781660505,647336.291005865,0.0,1.0
2015-09-08,19.52,19.55,18.9,19.1,691664,12.4664382827363,12.4855977678019,12.0704755913789,12.1982054918167,1083010.31728499,0.0,1.0
2015-09-09,19.15,19.835,19.12,19.61,801286,12.2301379669262,12.6676128759259,12.2109784818605,12.5239167379333,1254656.89279191,0.0,1.0
2015-09-10,19.04,19.17,18.87,19.08,885631,12.1598865216854,12.24291095697,12.0513161063132,12.1854325017729,1386724.63841898,0.0,1.0
2015-09-11,18.89,19.06,18.67,18.89,385290,12.064089096357,12.1726595117292,11.9235862058753,12.064089096357,603288.656264797,0.0,1.0
2015-09-14,18.67,18.91,18.53,18.91,348668,11.9235862058753,12.0768620864008,11.8341752755688,12.0768620864008,545945.779030172,0.0,1.0
2015-09-15,18.98,19.01,18.68,18.75,557957,12.121567551554,12.1407270366197,11.9299727008972,11.9746781660505,873651.350368653,0.0,1.0
2015-09-16,19.27,19.27,18.77,19.02,458516,12.3067759071889,12.3067759071889,11.9874511560942,12.1471135316416,717946.226260507,0.0,1.0
2015-09-17,18.93,19.55,18.85,19.08,922153,12.0896350764445,12.4855977678019,12.0385431162694,12.1854325017729,1443910.93524502,0.0,1.0
2015-09-18,18.66,18.76,18.27,18.76,982960,11.9171997108534,11.9810646610724,11.6681264049996,11.9810646610724,1539122.78429766,0.0,1.0
2015-09-21,18.7,18.89,18.525,18.65,420447,11.942745690941,12.064089096357,11.8309820280578,11.9108132158315,658337.630513549,0.0,1.0
2015-09-22,18.2,18.54,18.01,18.54,524857,11.6234209398463,11.8405617705907,11.5020775344303,11.8405617705907,821823.235124643,0.0,1.0
2015-09-23,17.96,18.22,17.6,18.22,754488,11.4701450593209,11.6361939298901,11.2402312385327,11.6361939298901,1181380.39317894,0.0,1.0
2015-09-24,17.75,17.8099,17.25,17.76,860461,11.3360286638611,11.3742837690422,11.0167039127664,11.342415158883,1347313.34957633,0.0,1.0
2015-09-25,17.69,17.88,17.38,17.79,2039164,11.2977096937297,11.4190530991457,11.099728348051,11.3615746439487,3192931.32306459,0.0,1.0
2015-09-28,17.33,17.71,17.2,17.7,1345252,11.0677958729416,11.3104826837735,10.984771437657,11.3040961887516,2106401.07819443,0.0,1.0
2015-09-29,16.72,17.33,16.45,17.28,1101003,10.6782196766061,11.0677958729416,10.5057843110149,11.0358633978321,1723954.99601212,0.0,1.0
2015-09-30,17.18,17.21,16.72,16.79,809634,10.9719984476132,10.9911579326788,10.6782196766061,10.7229251417593,1267728.22530118,0.0,1.0
2015-10-01,17.6,17.72,17.18,17.18,976847,11.2402312385327,11.3168691787954,10.9719984476132,10.9719984476132,1529551.02392042,0.0,1.0
2015-10-02,17.9,17.9,17.15,17.38,1132948,11.4318260891895,11.4318260891895,10.9528389625475,11.099728348051,1773974.6075369,0.0,1.0
2015-10-05,18.28,18.52,17.81,18.03,2349076,11.6745129000215,11.8277887805469,11.3743476339925,11.5148505244741,3678192.79894075,0.0,1.0
2015-10-06,18.4,18.58,18.26,18.4,1153574,11.7511508402842,11.8661077506783,11.6617399099777,11.7511508402842,1806270.88261312,0.0,1.0
2015-10-07,18.6,18.67,18.4,18.41,1393003,11.8788807407221,11.9235862058753,11.7511508402842,11.7575373353061,2181169.78910127,0.0,1.0
2015-10-08,18.66,18.66,18.29,18.51,1024827,11.9171997108534,11.9171997108534,11.6808993950434,11.821402285525,1604678.30396295,0.0,1.0
2015-10-09,18.62,18.78,18.57,18.71,931442,11.8916537307658,11.9938376511161,11.8597212556564,11.9491321859629,1458455.68939915,0.0,1.0
2015-10-12,18.58,18.71,18.45,18.63,839482,11.8661077506783,11.9491321859629,11.7830833153936,11.8980402257877,1314464.34565777,0.0,1.0
2015-10-13,18.51,18.58,18.32,18.5,692898,11.821402285525,11.8661077506783,11.700058880109,11.8150157905031,1084942.51952702,0.0,1.0
2015-10-14,18.4,18.64,18.3,18.53,1135447,11.7511508402842,11.9044267208096,11.6872858900652,11.8341752755688,1777887.55194761,0.0,1.0
2015-10-15,18.59,18.59,18.145,18.5,525061,11.8724942457002,11.8724942457002,11.5882952172259,11.8150157905031,822142.659158167,0.0,1.0
2015-10-16,18.57,18.63,18.45,18.57,538041,11.8597212556564,11.8980402257877,11.7830833153936,11.8597212556564,842466.796193433,0.0,1.0
2015-10-19,18.58,18.61,18.45,18.45,791381,11.8661077506783,11.8852672357439,11.7830833153936,11.7830833153936,1239147.60332085,0.0,1.0
2015-10-20,18.59,18.68,18.43,18.6,475624,11.8724942457002,11.9299727008972,11.7703103253499,11.8788807407221,744734.002562453,0.0,1.0
2015-10-21,18.06,18.615,18.05,18.61,477757,11.5340100095398,11.8884604832549,11.5276235145179,11.8852672357439,748073.862677727,0.0,1.0
2015-10-22,18.6,18.65,18.14,18.17,1139099,11.8788807407221,11.9108132158315,11.5851019697149,11.6042614547806,1783605.86846939,0.0,1.0
2015-10-23,18.59,18.7,18.53,18.65,492664,11.8724942457002,11.942745690941,11.8341752755688,11.9108132158315,771415.30418656,0.0,1.0
2015-10-26,18.38,18.59,18.28,18.51,663270,11.7383778502404,11.8724942457002,11.6745129000215,11.821402285525,1038550.87606933,0.0,1.0
2015-10-27,18.45,18.48,18.12,18.27,790011,11.7830833153936,11.8022428004593,11.5723289796712,11.6681264049996,1237002.45172315,0.0,1.0
2015-10-28,18.22,18.67,18.11,18.67,663492,11.6361939298901,11.9235862058753,11.5659424846493,11.9235862058753,1038898.48457641,0.0,1.0
2015-10-29,18.39,18.5,18.11,18.21,482908,11.7447643452623,11.8150157905031,11.5659424846493,11.6298074348682,756139.319524309,0.0,1.0
2015-10-30,18.27,18.5,18.06,18.41,700269,11.6681264049996,11.8150157905031,11.5340100095398,11.7575373353061,1096484.06144435,0.0,1.0
2015-11-02,18.8,18.86,18.36,18.44,1213512,12.0066106411599,12.0449296112913,11.7256048601966,11.7766968203718,1900122.0479151,0.0,1.0
2015-11-03,18.96,19.16,18.67,18.82,951677,12.1087945615102,12.2365244619481,11.9235862058753,12.0193836312037,1490139.73507777,0.0,1.0
2015-11-04,18.97,19.18,18.795,18.96,1055070,12.1151810565321,12.2492974519919,12.003417393649,12.1087945615102,1652032.91693348,0.0,1.0
2015-11-05,18.54,19.02,18.15,19.02,1408985,11.8405617705907,12.1471135316416,11.5914884647368,12.1471135316416,2206194.47000248,0.0,1.0
2015-11-06,18.48,18.58,18.3201,18.5,607659,11.8022428004593,11.8661077506783,11.7001227450593,11.8150157905031,951474.945047139,0.0,1.0
2015-11-09,18.14,18.49,18.1,18.45,507604,11.5851019697149,11.8086292954812,11.5595559896274,11.7830833153936,794808.417230237,0.0,1.0
2015-11-10,17.99,18.43,17.81,18.2,589543,11.4893045443865,11.7703103253499,11.3743476339925,11.6234209398463,923108.838226581,0.0,1.0
2015-11-11,18.23,18.26,17.84,17.99,1024274,11.642580424912,11.6617399099777,11.3935071190581,11.4893045443865,1603812.41430343,0.0,1.0
2015-11-12,17.92,18.15,17.85,18.08,697687,11.4445990792333,11.5914884647368,11.39989361408,11.5467829995836,1092441.1552945,0.0,1.0
2015-11-13,17.76,17.98,17.56,17.98,576309,11.342415158883,11.4829180493647,11.2146852584451,11.4829180493647,902386.986953488,0.0,1.0
2015-11-16,17.66,17.95,17.55,17.6,518666,11.2785502086641,11.463758564299,11.2082987634232,11.2402312385327,812129.342028697,0.0,1.0
2015-11-17,16.64,17.79,16.545,17.74,1442061,10.6271277164309,11.3615746439487,10.5664560137229,11.3296421688392,2257985.00594843,0.0,1.0
2015-11-18,16.83,17.06,16.1,16.32,1053050,10.9719984476132,11.121942573754,10.4960888298617,10.6395136461703,1615278.34556478,0.35,1.0
2015-11-19,17.0,17.22,16.75,16.85,688354,11.0828267147608,11.2262515310694,10.9198439689555,10.9850370672776,1055869.43666768,0.0,1.0
2015-11-20,16.57,17.04,16.54,17.0,713455,10.8024963919756,11.1089039540896,10.782938462479,11.0828267147608,1094371.9785717,0.0,1.0
2015-11-23,16.48,16.94,16.36,16.74,650228,10.7438226034857,11.0437108557675,10.6655908854992,10.9133246591233,997387.786030961,0.0,1.0
2015-11-24,16.38,16.66,16.2,16.44,1105950,10.6786295051636,10.8611701804656,10.5612819281838,10.7177453641569,1696421.90425657,0.0,1.0
2015-11-25,16.29,16.52,16.18,16.42,1412285,10.6199557166737,10.7698998428146,10.5482433085194,10.7047067444925,2166310.60088881,0.0,1.0
2015-11-27,16.34,16.63,16.2,16.4,346379,10.6525522658348,10.8416122509689,10.5612819281838,10.691668124828,531312.376485811,0.0,1.0
2015-11-30,16.33,16.4,16.2,16.35,995069,10.6460329560026,10.691668124828,10.5612819281838,10.659071575667,1526341.01708637,0.0,1.0
2015-12-01,16.13,16.7,16.09,16.62,1182993,10.5156467593583,10.8872474197944,10.4895695200295,10.8350929411367,1814598.52414864,0.0,1.0
2015-12-02,16.05,16.39,15.99,16.13,1086930,10.4634922807006,10.6851488149958,10.4243764217073,10.5156467593583,1667247.03684036,0.0,1.0
2015-12-03,15.67,16.06,15.55,15.95,1854901,10.2157585070765,10.4700115905328,10.13752678909,10.3982991823785,2845241.36410093,0.0,1.0
2015-12-04,15.85,15.95,15.68,15.69,951217,10.3331060840564,10.3982991823785,10.2222778169088,10.228797126741,1459076.22813076,0.0,1.0
2015-12-07,15.7,15.9868,15.65,15.83,933063,10.2353164365732,10.422290242561,10.2027198874121,10.3200674643919,1431229.72218576,0.0,1.0
2015-12-08,15.48,15.62,15.07,15.27,1263964,10.0918916202645,10.1831619579155,9.82459991714382,9.95498611378806,1938800.3217069,0.0,1.0
2015-12-09,15.27,15.69,14.97,15.44,1250030,9.95498611378806,10.228797126741,9.75940681882169,10.0658143809357,1917426.89360083,0.0,1.0
2015-12-10,15.45,16.0,15.39,15.4,1034509,10.0723336907679,10.4308957315396,10.0332178317746,10.0397371416068,1586838.21850043,0.0,1.0
2015-12-11,15.08,15.31,14.89,15.25,1447647,9.83111922697603,9.98106335311691,9.707252340164,9.94194749412364,2220552.53893151,0.0,1.0
2015-12-14,14.5,15.25,14.15,15.01,2147344,9.45299925670772,9.94194749412364,9.22482341258029,9.78548405815054,3293821.05662454,0.0,1.0
2015-12-15,15.5,15.77,14.59,14.75,2037957,10.1049302399289,10.2809516053987,9.51167304519763,9.61598200251303,3126031.82307791,0.0,1.0
2015-12-16,15.56,15.75,15.119,15.67,1226730,10.1440460989222,10.2679129857342,9.85654453532165,10.2157585070765,1881686.91406362,0.0,1.0
2015-12-17,15.49,15.63,15.3,15.59,658279,10.0984109300967,10.1896812677477,9.9745440432847,10.1636040284189,1009737.25278006,0.0,1.0
2015-12-18,14.76,15.49,14.76,15.49,857945,9.62250131234524,10.0984109300967,9.62250131234524,10.0984109300967,1316005.86884344,0.0,1.0
2015-12-21,14.99,15.028,14.68,14.84,663928,9.77244543848612,9.79721881584853,9.57034683368754,9.67465579100293,1018402.28043696,0.0,1.0
2015-12-22,15.0,15.17,14.89,15.0,621209,9.77896474831833,9.88979301546594,9.707252340164,9.77896474831833,952875.405507768,0.0,1.0
2015-12-23,15.89,15.89,15.0,15.0,1084443,10.3591833233852,10.3591833233852,9.77896474831833,9.77896474831833,1663432.21584855,0.0,1.0
2015-12-24,15.6,15.84,15.4,15.84,269757,10.1701233382511,10.3265867742242,10.0397371416068,10.3265867742242,413781.53047293,0.0,1.0
2015-12-28,15.28,15.47,15.23,15.4,131594,9.96150542362027,10.0853723104323,9.92890887445921,10.0397371416068,201852.65524548,0.0,1.0
2015-12-29,15.38,15.5,15.2,15.33,104938,10.0266985219424,10.1049302399289,9.90935094496257,9.99410197278133,160964.89153115,0.0,1.0
2015-12-30,15.25,15.72,15.15,15.29,1030648,9.94194749412364,10.2483550562376,9.87675439580151,9.96802473345248,1580915.81244922,0.0,1.0
2015-12-31,15.18,15.3601,15.07,15.2,758818,9.89631232529815,10.0137250953763,9.82459991714382,9.90935094496257,1163954.49753077,0.0,1.0
2016-01-04,15.47,15.5,14.72,14.98,541004,10.0853723104323,10.1049302399289,9.59642407301639,9.76592612865391,829848.578950603,0.0,1.0
2016-01-05,15.23,15.54,15.095,15.47,891874,9.92890887445921,10.1310074792578,9.84089819172435,10.0853723104323,1368049.72144936,0.0,1.0
2016-01-06,14.85,14.95,14.62,14.91,1643985,9.68117510083515,9.74636819915727,9.53123097469427,9.72029095982842,2521716.3201494,0.0,1.0
2016-01-07,14.56,14.93,14.44,14.62,958115,9.49211511570099,9.73332957949284,9.41388339771444,9.53123097469427,1469657.10275942,0.0,1.0
2016-01-08,14.0,14.75,13.99,14.57,692658,9.12703376509711,9.61598200251303,9.1205144552649,9.4986344255332,1062471.36250151,0.0,1.0
2016-01-11,14.02,14.21,13.81,14.02,2428643,9.14007238476153,9.26393927157357,9.00316687828508,9.14007238476153,3725306.91515835,0.0,1.0
2016-01-12,14.12,14.29,13.75,14.14,1518215,9.20526548308365,9.31609375023126,8.9640510192918,9.21830410274808,2328797.12588352,0.0,1.0
2016-01-13,13.93,14.44,13.79,14.18,1617561,9.08139859627162,9.41388339771444,8.99012825862065,9.24438134207693,2481184.42232574,0.0,1.0
2016-01-14,13.39,14.0,13.14,13.97,2320254,8.72935586533216,9.12703376509711,8.56637311952686,9.10747583560047,3559048.51850347,0.0,1.0
2016-01-15,13.38,13.58,12.54,13.03,1507252,8.72283655549995,8.85322275214419,8.17521452959412,8.49466071137252,2311980.92864462,0.0,1.0
2016-01-19,13.2,13.79,12.85,13.52,1246137,8.60548897852013,8.99012825862065,8.3773131343927,8.81410689315092,1911455.40259918,0.0,1.0
2016-01-20,13.0,13.27,12.4,12.88,1298398,8.47510278187589,8.65112414734562,8.08394419194315,8.39687106388934,1991618.79618691,0.0,1.0
2016-01-21,13.15,13.75,13.05,13.05,1124757,8.57289242935907,8.9640510192918,8.50769933103695,8.50769933103695,1725270.04997143,0.0,1.0
2016-01-22,13.8,13.81,13.31,13.31,824978,8.99664756845286,9.00316687828508,8.67720138667447,8.67720138667447,1265437.63256004,0.0,1.0
2016-01-25,13.24,13.8655,13.155,13.66,1048691,8.63156621784898,9.03934904785385,8.57615208427518,8.90537723080189,1608592.0549724,0.0,1.0
2016-01-26,13.73,13.81,13.19,13.25,849325,8.95101239962738,9.00316687828508,8.59896966868792,8.63808552768119,1302783.61031937,0.0,1.0
2016-01-27,13.6,13.8573,13.41,13.73,1038102,8.86626137180862,9.03400321379144,8.74239448499659,8.95101239962738,1592349.53809173,0.0,1.0
2016-01-28,13.43,13.8,13.165,13.72,771560,8.75543310466101,8.99664756845286,8.58267139410739,8.94449308979517,1183499.51123305,0.0,1.0
2016-01-29,13.58,13.83,13.36,13.6,654543,8.85322275214419,9.0162054979495,8.70979793583553,8.86626137180862,1004006.5848165,0.0,1.0
2016-02-01,13.58,13.89,13.14,13.43,1153592,8.85322275214419,9.05532135694277,8.56637311952686,8.75543310466101,1769500.1920296,0.0,1.0
2016-02-02,12.94,13.46,12.82,13.39,1370434,8.43598692288261,8.77499103415765,8.35775520489607,8.72935586533216,2102115.15524024,0.0,1.0
2016-02-03,12.73,13.48,12.47,13.27,2741434,8.29908141640616,8.78802965382207,8.12957936076864,8.65112414734562,4205098.50054133,0.0,1.0
2016-02-04,13.4,13.75,12.63,12.65,4021322,8.73587517516438,8.9640510192918,8.23388831808403,8.24692693774846,6168324.72070963,0.0,1.0
2016-02-05,13.6,13.655,13.23,13.44,1918587,8.86626137180862,8.90211757588579,8.62504690801677,8.76195241449322,2942929.61889949,0.0,1.0
2016-02-08,12.94,13.45,12.54,13.35,2945537,8.43598692288261,8.76847172432544,8.17521452959412,8.70327862600331,4518173.0517638,0.0,1.0
2016-02-09,13.17,13.24,12.56,12.72,2161660,8.58593104902349,8.63156621784898,8.18825314925855,8.29256210657394,3315780.43632646,0.0,1.0
2016-02-10,12.95,13.55,12.87,13.35,1913641,8.44250623271483,8.83366482264756,8.39035175405713,8.70327862600331,2935342.92624751,0.0,1.0
2016-02-11,12.6,12.82,12.35,12.66,2891001,8.2143303885874,8.35775520489607,8.05134764278209,8.25344624758067,4434520.0249809,0.0,1.0
2016-02-12,13.4,13.41,12.68,12.78,1994536,8.73587517516438,8.74239448499659,8.2664848672451,8.33167796556722,3059428.14704848,0.0,1.0
2016-02-16,14.12,14.22,13.25,13.4,2510114,9.20526548308365,9.27045858140578,8.63808552768119,8.73587517516438,3850275.6650672,0.0,1.0
2016-02-17,14.66,14.71,13.84,14.0,1922899,9.73984888932505,9.77306801923408,9.19505515881711,9.30135637452597,2894264.54766625,0.28,1.0
2016-02-18,15.6,15.6,14.33,14.78,4839761,10.3643685316147,10.3643685316147,9.52060263192551,9.81957480110671,7284599.2854943,0.0,1.0
2016-02-19,14.91,15.15,14.655,15.15,3183146,9.90594453887016,10.0653963624335,9.73652697633415,10.0653963624335,4791133.91698973,0.0,1.0
2016-02-22,15.0,15.21,14.88,15.2,1832151,9.9657389727064,10.1052593183243,9.88601306092475,10.0986154923425,2757674.57639287,0.0,1.0
2016-02-23,14.7,14.965,14.5401,14.83,958957,9.76642419325227,9.94248558177009,9.66018941580322,9.85279393101573,1443380.67045455,0.0,1.0
2016-02-24,14.58,14.61,14.14,14.5,1121929,9.68669828147062,9.70662975941603,9.39436993827123,9.63354767361619,1688679.08803252,0.0,1.0
2016-02-25,14.77,14.93,14.44,14.68,1248623,9.8129309751249,9.91923219083377,9.59368471772536,9.75313654128866,1879373.42642576,0.0,1.0
2016-02-26,15.07,15.12,14.7301,14.82,606167,10.012245754579,10.0454648844881,9.7864221094575,9.84615010503392,912376.395258,0.0,1.0
2016-02-29,15.55,15.58,14.87,15.1,1087935,10.3311494017056,10.351080879651,9.87936923494294,10.0321772325244,1637512.78702901,0.0,1.0
2016-03-01,15.75,16.04,15.55,15.77,1461692,10.4640259213417,10.656696874814,10.3311494017056,10.4773135733053,2200075.68531024,0.0,1.0
2016-03-02,15.89,16.153,15.6,15.96,734287,10.557039485087,10.7317721084084,10.3643685316147,10.6035462669596,1105217.08727926,0.0,1.0
2016-03-03,16.57,16.57,15.8,15.88,1266242,11.0088196518497,11.0088196518497,10.4972450512507,10.5503956591052,1905892.78447074,0.0,1.0
2016-03-04,16.85,16.97,16.51,16.67,1181374,11.1948467793402,11.2745726911218,10.9689566959588,11.0752579116677,1778153.1353101,0.0,1.0
2016-03-07,17.08,17.08,16.64,16.75,925464,11.3476547769217,11.3476547769217,11.0553264337223,11.1284085195221,1392968.4530188,0.0,1.0
2016-03-08,16.8,17.12,16.55,17.0,844906,11.1616276494312,11.3742300808489,10.9955319998861,11.2945041690673,1271716.02976053,0.0,1.0
2016-03-09,16.81,17.09,16.545,16.82,470512,11.168271475413,11.3542986029035,10.9922100868952,11.1749153013948,708194.346583746,0.0,1.0
2016-03-10,16.8,16.94,16.42,16.92,396338,11.1616276494312,11.2546412131764,10.9091622621226,11.2413535612128,596550.844476461,0.0,1.0
2016-03-11,16.91,17.1,16.78,16.94,604447,11.234709735231,11.3609424288853,11.1483399974676,11.2546412131764,909787.525524338,0.0,1.0
2016-03-14,16.98,17.13,16.7301,17.05,737761,11.2812165171036,11.3808739068307,11.1151873058184,11.3277232989763,1110446.00207853,0.0,1.0
2016-03-15,16.85,16.89,16.54,16.89,626457,11.1948467793402,11.2214220832674,10.9888881739043,11.2214220832674,942916.027174258,0.0,1.0
2016-03-16,16.94,17.01,16.57,16.85,633716,11.2546412131764,11.3011479950491,11.0088196518497,11.1948467793402,953841.960544402,0.0,1.0
2016-03-17,17.26,17.45,16.92,16.97,840567,11.4672436445942,11.5934763382484,11.2413535612128,11.2745726911218,1265185.15431032,0.0,1.0
2016-03-18,17.15,17.44,16.99,17.24,867194,11.3941615587943,11.5868325122666,11.2878603430854,11.4539559926306,1305262.96500694,0.0,1.0
2016-03-21,17.08,17.175,16.82,17.13,437668,11.3476547769217,11.4107711237488,11.1749153013948,11.3808739068307,658758.975925408,0.0,1.0
2016-03-22,17.47,17.48,16.94,17.07,584098,11.6067639902121,11.6134078161939,11.2546412131764,11.3410109509399,879159.089355579,0.0,1.0
2016-03-23,17.06,17.43,17.05,17.37,424714,11.3343671249581,11.5801886862848,11.3277232989763,11.540325730394,639261.174454572,0.0,1.0
2016-03-24,16.73,16.94,15.56,16.94,1500818,11.1151208675585,11.2546412131764,10.3377932276874,11.2546412131764,2258966.45112374,0.0,1.0
2016-03-28,16.61,16.79,16.48,16.75,407637,11.0353949557769,11.1549838234494,10.9490252180134,11.1284085195221,613557.611407061,0.0,1.0
2016-03-29,16.86,17.0,16.2,16.61,791404,11.201490605322,11.2945041690673,10.7629980905229,11.0353949557769,1191187.12947547,0.0,1.0
2016-03-30,17.04,17.35,16.89,16.93,289642,11.3210794729945,11.5270380784304,11.2214220832674,11.2479973871946,435956.632207488,0.0,1.0
2016-03-31,17.12,17.219,17.0,17.07,424249,11.3742300808489,11.4400039580688,11.2945041690673,11.3410109509399,638561.276532392,0.0,1.0
2016-04-01,17.35,17.4,16.9301,16.99,394422,11.5270380784304,11.5602572083394,11.2480638254544,11.2878603430854,593666.964005711,0.0,1.0
2016-04-04,17.23,17.45,17.07,17.33,991797,11.4473121666488,11.5934763382484,11.3410109509399,11.5137504264668,1492810.0204856,0.0,1.0
2016-04-05,16.84,17.06,16.74,17.05,549780,11.1882029533584,11.3343671249581,11.1217646935403,11.3277232989763,827505.117541768,0.0,1.0
2016-04-06,16.31,16.93,16.25,16.84,1277382,10.8360801763228,11.2479973871946,10.7962172204319,11.1882029533584,1922660.23146665,0.0,1.0
2016-04-07,16.0,16.2,15.72,16.12,1376972,10.6301215708868,10.7629980905229,10.4440944433963,10.7098474826685,2072558.79935925,0.0,1.0
2016-04-08,15.83,16.28,15.7,16.08,682318,10.5171765291962,10.8161486983773,10.4308067914327,10.6832721787413,1026995.59240217,0.0,1.0
2016-04-11,16.1,16.18,15.8208,15.93,459540,10.6965598307049,10.7497104385593,10.5110642092929,10.5836147890142,691679.765933907,0.0,1.0
2016-04-12,16.39,16.44,16.106,16.14,462121,10.8892307841772,10.9224499140862,10.700546126294,10.7231351346321,695564.575691222,0.0,1.0
2016-04-13,16.8,16.87,16.45,16.5,663359,11.1616276494312,11.2081344313038,10.929093740068,10.962312869977,998459.324215848,0.0,1.0
2016-04-14,16.96,17.04,16.72,16.82,679329,11.26792886514,11.3210794729945,11.1084770415767,11.1749153013948,1022496.67866153,0.0,1.0
2016-04-15,16.92,17.1,16.88,16.88,381557,11.2413535612128,11.3609424288853,11.2147782572856,11.2147782572856,574303.121492025,0.0,1.0
2016-04-18,17.34,17.34,16.89,16.89,843236,11.5203942524486,11.5203942524486,11.2214220832674,11.2214220832674,1269202.41786797,0.0,1.0
2016-04-19,17.45,17.58,17.2892,17.32,441977,11.5934763382484,11.6798460760119,11.486643616461,11.507106600485,665244.696670959,0.0,1.0
2016-04-20,17.35,17.59,17.35,17.46,590985,11.5270380784304,11.6864899019937,11.5270380784304,11.6001201642303,889525.104387978,0.0,1.0
2016-04-21,17.33,17.5403,17.17,17.36,474306,11.5137504264668,11.6534700868641,11.4074492107579,11.5336819044122,713904.91156602,0.0,1.0
2016-04-22,17.32,17.48,17.2,17.31,328944,11.507106600485,11.6134078161939,11.4273806887033,11.5004627745032,495112.30562163,0.0,1.0
2016-04-25,17.11,17.33,16.97,17.23,397139,11.3675862548671,11.5137504264668,11.2745726911218,11.4473121666488,597756.475090801,0.0,1.0
2016-04-26,17.29,17.4,17.15,17.2,320935,11.4871751225396,11.5602572083394,11.3941615587943,11.4273806887033,483057.504635067,0.0,1.0
2016-04-27,17.72,17.77,17.2,17.31,1181010,11.7728596397572,11.8060787696662,11.4273806887033,11.5004627745032,1777605.25822693,0.0,1.0
2016-04-28,17.41,17.64,17.36,17.55,609562,11.5669010343212,11.7197090319027,11.5336819044122,11.6599145980665,917486.402668335,0.0,1.0
2016-04-29,16.91,17.39,16.685,17.34,856177,11.234709735231,11.5536133823576,11.0852236506404,11.5203942524486,1288680.65230012,0.0,1.0
2016-05-02,17.32,17.5315,16.94,16.94,532761,11.507106600485,11.6476235200002,11.2546412131764,11.2546412131764,801888.853589927,0.0,1.0
2016-05-03,16.99,17.16,16.64,17.16,447154,11.2878603430854,11.4008053847761,11.0553264337223,11.4008053847761,673036.893537913,0.0,1.0
2016-05-04,16.76,17.1,16.6,16.82,673284,11.135052345504,11.3609424288853,11.0287511297951,11.1749153013948,1013398.00567316,0.0,1.0
2016-05-05,16.64,16.81,16.0,16.49,623279,11.0553264337223,11.168271475413,10.6301215708868,10.9556690439952,938132.638794275,0.0,1.0
2016-05-06,17.07,17.15,16.52,16.52,760064,11.3410109509399,11.3941615587943,10.9756005219406,10.9756005219406,1144015.51467726,0.0,1.0
2016-05-09,17.06,17.08,16.7,16.98,493837,11.3343671249581,11.3476547769217,11.0951893896131,11.2812165171036,743302.129454462,0.0,1.0
2016-05-10,17.21,17.28,17.05,17.2,517645,11.4340245146851,11.4805312965578,11.3277232989763,11.4273806887033,779136.903070157,0.0,1.0
2016-05-11,16.9,17.18,16.77,17.17,815936,11.2280659092492,11.4140930367397,11.1416961714858,11.4074492107579,1228111.63663022,0.0,1.0
2016-05-12,17.1,17.14,16.61,16.92,766433,11.3609424288853,11.3875177328125,11.0353949557769,11.2413535612128,1153601.85847592,0.0,1.0
2016-05-13,16.63,17.27,16.56,17.02,474457,11.0486826077405,11.473887470576,11.0021758258679,11.3077918210309,714132.190246126,0.0,1.0
2016-05-16,16.4,16.75,16.32,16.67,965570,10.895874610159,11.1284085195221,10.8427240023046,11.0752579116677,1453334.27251774,0.0,1.0
2016-05-17,16.47,16.6,16.22,16.31,1044125,10.9423813920316,11.0287511297951,10.7762857424865,10.8360801763228,1571571.86666176,0.0,1.0
2016-05-18,16.63,16.74,16.17,16.17,941757,11.2147782572856,11.2889589913987,10.9045679146307,10.9045679146307,1396498.31237864,0.25,1.0
2016-05-19,15.98,16.52,15.75,16.52,1145005,10.776437555708,11.1405975231725,10.6213323843805,11.1405975231725,1697887.61874359,0.0,1.0
2016-05-20,16.0,16.31,15.79,15.85,1686943,10.7899249619104,10.9989797580474,10.6483071967853,10.6887694153925,2501508.40671102,0.0,1.0
2016-05-23,16.18,16.21,15.975,16.02,1975098,10.9113116177319,10.9315427270355,10.7730657041574,10.8034123681128,2928803.31527392,0.0,1.0
2016-05-24,16.3,16.51,16.21,16.31,993700,10.9922360549462,11.1338538200713,10.9315427270355,10.9989797580474,1473522.75906699,0.0,1.0
2016-05-25,16.64,16.8,16.22,16.31,698928,11.2215219603868,11.3294212100059,10.9382864301366,10.9989797580474,1036415.73407384,0.0,1.0
2016-05-26,16.39,16.74,16.36,16.59,704230,11.0529293828569,11.2889589913987,11.0326982735534,11.1878034448808,1044277.88328243,0.0,1.0
2016-05-27,16.57,16.64,16.38,16.47,373006,11.1743160386784,11.2215219603868,11.0461856797558,11.1068790076665,553117.470331634,0.0,1.0
2016-05-31,16.42,16.695,16.42,16.68,829023,11.0731604921605,11.2586123274434,11.0731604921605,11.2484967727916,1229329.03118647,0.0,1.0
2016-06-01,16.53,16.68,16.12,16.39,1081849,11.1473412262737,11.2484967727916,10.8708493991247,11.0529293828569,1604235.80897037,0.0,1.0
2016-06-02,16.64,16.72,16.41,16.45,620737,11.2215219603868,11.2754715851963,11.0664167890593,11.0933916014641,920469.051922076,0.0,1.0
2016-06-03,16.24,16.43,16.2231,16.3,609295,10.951773836339,11.0799041952617,10.940376978098,10.9922360549462,903502.112796343,0.0,1.0
2016-06-06,16.39,16.615,16.15,16.24,874282,11.0529293828569,11.2046627026338,10.8910805084283,10.951773836339,1296442.00950248,0.0,1.0
2016-06-07,16.28,16.46,16.28,16.38,703756,10.9787486487438,11.1001353045653,10.9787486487438,11.0461856797558,1043575.00536374,0.0,1.0
2016-06-08,16.35,16.41,16.17,16.28,519106,11.0259545704522,11.0664167890593,10.9045679146307,10.9787486487438,769764.01868595,0.0,1.0
2016-06-09,16.24,16.32,16.0,16.18,559307,10.951773836339,11.0057234611486,10.7899249619104,10.9113116177319,829376.666806365,0.0,1.0
2016-06-10,16.1,16.13,15.85,15.99,773975,10.8573619929223,10.8775931022259,10.6887694153925,10.7831812588092,1147700.28927129,0.0,1.0
2016-06-13,15.81,16.29,15.76,15.94,960111,10.6617946029877,10.985492351845,10.6280760874817,10.7494627433032,1423714.8130528,0.0,1.0
2016-06-14,15.49,15.85,15.15,15.72,934683,10.4459961037495,10.6887694153925,10.2167101983089,10.601101275077,1386008.52673142,0.0,1.0
2016-06-15,15.44,16.27,15.43,16.27,811126,10.4122775882435,10.9720049456426,10.4055338851423,10.9720049456426,1202790.19972927,0.0,1.0
2016-06-16,15.53,15.57,15.16,15.24,636787,10.4729709161543,10.499945728559,10.2234539014101,10.2774035262196,944269.032080094,0.0,1.0
2016-06-17,15.38,15.67,15.3601,15.4,573707,10.3718153696364,10.567382759571,10.358395400465,10.3853027758387,850729.920032247,0.0,1.0
2016-06-20,15.39,15.87,15.37,15.53,1100925,10.3785590727375,10.7022568215949,10.3650716665352,10.4729709161543,1632522.93803546,0.0,1.0
2016-06-21,15.36,15.465,15.21,15.35,644765,10.358327963434,10.4291368459965,10.2571724169161,10.3515842603328,956099.327513159,0.0,1.0
2016-06-22,15.29,15.5589,15.2,15.41,559773,10.3111220417256,10.4924602181167,10.2504287138149,10.3920464789399,830067.68180659,0.0,1.0
2016-06-23,15.69,15.805,15.39,15.47,949359,10.5808701657734,10.6584227514371,10.3785590727375,10.4325086975471,1407771.05064413,0.0,1.0
2016-06-24,15.01,15.2,14.82,14.97,2208440,10.1222983548922,10.2504287138149,9.99416799596949,10.0953235424874,3274817.95515135,0.0,1.0
2016-06-27,14.48,14.75,14.255,14.75,1044673,9.7648820905289,9.94696207426113,9.61314877075203,9.94696207426113,1549108.82689221,0.0,1.0
2016-06-28,15.04,15.06,14.71,14.71,870284,10.1425294641958,10.1560168703981,9.91998726185636,9.91998726185636,1290513.51600267,0.0,1.0
2016-06-29,15.15,15.2637,14.88,15.11,685970,10.2167101983089,10.2933861025695,10.0346302145767,10.1897353859041,1017200.77190015,0.0,1.0
2016-06-30,15.15,15.21,15.0,15.21,546025,10.2167101983089,10.2571724169161,10.115554651791,10.2571724169161,809681.256435095,0.0,1.0
2016-07-01,15.01,15.22,14.94,15.0,252529,10.1222983548922,10.2639161200173,10.0750924331838,10.115554651791,374466.366936125,0.0,1.0
2016-07-05,14.58,14.89,14.47,14.89,660931,9.83231912154084,10.0413739176779,9.7581383874277,10.0413739176779,980071.319988836,0.0,1.0
2016-07-06,14.74,14.83,14.25,14.44,565705,9.94021837115994,10.0009116990707,9.60977691920143,9.73790727812412,838864.035843809,0.0,1.0
2016-07-07,14.99,15.07,14.71,14.79,418677,10.1088109486898,10.1627605734993,9.91998726185636,9.97393688666591,620841.388948265,0.0,1.0
2016-07-08,15.45,15.46,15.08,15.17,408545,10.4190212913447,10.4257649944459,10.1695042766005,10.2301976045113,605817.002720162,0.0,1.0
2016-07-11,15.43,15.67,15.32,15.45,596248,10.4055338851423,10.567382759571,10.3313531510292,10.4190212913447,884155.175654804,0.0,1.0
2016-07-12,15.59,15.71,15.4,15.4,534374,10.5134331347614,10.5943575719758,10.3853027758387,10.3853027758387,792404.398564624,0.0,1.0
2016-07-13,15.71,15.9,15.47,15.56,758223,10.5943575719758,10.7224879308984,10.4325086975471,10.4932020254578,1124342.20282585,0.0,1.0
2016-07-14,15.75,15.98,15.685,15.98,393330,10.6213323843805,10.776437555708,10.5774983142228,10.776437555708,583255.214676283,0.0,1.0
2016-07-15,15.91,15.91,15.64,15.74,579861,10.7292316339996,10.7292316339996,10.5471516502674,10.6145886812793,859855.470056706,0.0,1.0
2016-07-18,16.02,16.15,15.8,15.87,487674,10.8034123681128,10.8910805084283,10.6550508998865,10.7022568215949,723154.61206122,0.0,1.0
2016-07-19,15.99,16.029,15.82,16.0,498757,10.7831812588092,10.8094817009038,10.6685383060889,10.7899249619104,739589.202721118,0.0,1.0
2016-07-20,16.25,16.39,15.83,16.0,419414,10.9585175394402,11.0529293828569,10.6752820091901,10.7899249619104,621934.260311287,0.0,1.0
2016-07-21,16.46,16.47,16.11,16.15,585039,11.1001353045653,11.1068790076665,10.8641056960235,10.8910805084283,867533.744029178,0.0,1.0
2016-07-22,16.55,16.65,16.33,16.33,266356,11.1608286324761,11.228265663488,11.0124671642498,11.0124671642498,394969.938627399,0.0,1.0
2016-07-25,16.49,16.76,16.47,16.58,618618,11.1203664138689,11.3024463976011,11.1068790076665,11.1810597417796,917326.861395294,0.0,1.0
2016-07-26,16.7,16.71,16.34,16.45,362581,11.261984178994,11.2687278820952,11.019210867351,11.0933916014641,537658.604714972,0.0,1.0
2016-07-27,16.99,16.99,16.64,16.71,770905,11.4575515689286,11.4575515689286,11.2215219603868,11.2687278820952,1143147.89431271,0.0,1.0
2016-07-28,17.01,17.11,16.75,16.95,650945,11.471038975131,11.5384760061429,11.2957026944999,11.4305767565238,965263.432022604,0.0,1.0
2016-07-29,17.15,17.2,16.93,17.0,880557,11.5654508185477,11.5991693340537,11.4170893503214,11.4642952720298,1305746.98616862,0.0,1.0
2016-08-01,17.15,17.29,16.93,17.02,866507,11.5654508185477,11.6598626619644,11.4170893503214,11.4777826782322,1284912.7356253,0.0,1.0
2016-08-02,16.96,17.5,16.84,17.07,1326108,11.437320459625,11.8014804270895,11.3563960224107,11.5115011937381,1966438.8839497,0.0,1.0
2016-08-03,17.61,17.82,17.23,17.29,1306331,11.8756611612026,12.0172789263277,11.6194004433572,11.6598626619644,1937112.26665467,0.0,1.0
2016-08-04,18.11,18.38,17.711,17.89,1577277,12.2128463162623,12.3949262999945,11.9437725625247,12.064484848036,2338888.55474782,0.0,1.0
2016-08-05,18.42,18.56,18.02,18.13,964268,12.4219011123993,12.516312955816,12.1521529883516,12.2263337224647,1429879.08205697,0.0,1.0
2016-08-08,18.4,18.7,18.37,18.67,1833974,12.4084137061969,12.6107247992328,12.3881825968934,12.5904936899292,2719535.502201,0.0,1.0
2016-08-09,18.65,18.87,18.42,18.42,1093441,12.5770062837268,12.7253677519531,12.4219011123993,12.4219011123993,1621425.17781722,0.0,1.0
2016-08-10,18.5,18.78,18.39,18.75,968625,12.4758507372089,12.6646744240423,12.4016700030957,12.6444433147387,1436339.92402261,0.0,1.0
2016-08-11,18.69,18.85,18.59,18.78,466503,12.6039810961316,12.7118803457507,12.5365440651196,12.6646744240423,691760.881224743,0.0,1.0
2016-08-12,18.69,18.73,18.42,18.51,505485,12.6039810961316,12.6309559085363,12.4219011123993,12.4825944403101,749565.91714499,0.0,1.0
2016-08-15,18.88,18.93,18.3,18.38,661991,12.7321114550543,12.7658299705602,12.340976675185,12.3949262999945,981643.156684627,0.0,1.0
2016-08-16,18.55,18.94,18.53,18.88,728973,12.5095692527148,12.7725736736614,12.4960818465125,12.7321114550543,1080968.40721077,0.0,1.0
2016-08-17,18.62,18.66,18.33,18.5,917368,12.5567751744232,12.583749986828,12.3612077844886,12.4758507372089,1360332.7225921,0.0,1.0
2016-08-18,18.64,18.685,18.21,18.21,867707,12.8197795953698,12.8507286340925,12.5240443364637,12.5240443364637,1261648.71709976,0.37,1.0
2016-08-19,18.26,18.62,18.17,18.58,683825,12.5584321572667,12.8060244670486,12.4965340798213,12.7785142104061,994283.708637534,0.0,1.0
2016-08-22,18.3,18.44,18.11,18.25,655671,12.5859424139092,12.6822283121577,12.4552686948576,12.5515545931061,953347.703763502,0.0,1.0
2016-08-23,18.33,18.43,18.22,18.42,943941,12.606575106391,12.675350747997,12.5309219006243,12.6684731838364,1372493.19374843,0.0,1.0
2016-08-24,18.44,18.55,18.31,18.31,449120,12.6822283121577,12.7578815179243,12.5928199780698,12.5928199780698,653021.8977418,0.0,1.0
2016-08-25,18.47,18.48,18.28,18.36,419047,12.7028610046395,12.7097385688001,12.572187285588,12.6272077988728,609295.660810047,0.0,1.0
2016-08-26,18.46,18.65,18.26,18.58,640908,12.6959834404789,12.8266571595304,12.5584321572667,12.7785142104061,931882.255160985,0.0,1.0
2016-08-29,18.66,18.66,18.4011,18.46,301234,12.833534723691,12.833534723691,12.6554745875729,12.6959834404789,437995.186908518,0.0,1.0
2016-08-30,18.72,18.93,18.63,18.63,443011,12.8748001086546,13.0192289560273,12.8129020312092,12.8129020312092,644139.392457459,0.0,1.0
2016-08-31,18.62,18.88,18.305,18.81,946135,12.8060244670486,12.9848411352243,12.5893811959895,12.9366981861001,1375683.27667425,0.0,1.0
2016-09-01,18.76,18.76,18.44,18.56,816474,12.902310365297,12.902310365297,12.6822283121577,12.7647590820849,1187155.77337202,0.0,1.0
2016-09-02,18.9,19.005,18.74,18.74,784237,12.9985962635455,13.0708106872319,12.8885552369758,12.8885552369758,1140283.07360914,0.0,1.0
2016-09-06,18.51,18.98,18.4,18.9,783380,12.7303712612819,13.0536167768304,12.6547180555152,12.9985962635455,1139036.99290384,0.0,1.0
2016-09-07,18.59,18.63,18.31,18.53,680105,12.7853917745667,12.8129020312092,12.5928199780698,12.7441263896031,988874.816894571,0.0,1.0
2016-09-08,18.52,18.87,18.46,18.5,564016,12.7372488254425,12.9779635710637,12.6959834404789,12.7234936971213,820081.044435207,0.0,1.0
2016-09-09,18.36,18.59,18.09,18.46,588468,12.6272077988728,12.7853917745667,12.4415135665364,12.6959834404789,855634.329623091,0.0,1.0
2016-09-12,18.66,18.84,18.03,18.15,514453,12.833534723691,12.9573308785819,12.4002481815728,12.4827789515001,748016.285979166,0.0,1.0
2016-09-13,18.45,18.56,18.12,18.51,785118,12.6891058763183,12.7647590820849,12.4621462590183,12.7303712612819,1141564.0503902,0.0,1.0
2016-09-14,18.06,18.49,17.88,18.43,849790,12.4208808740546,12.7166161329607,12.2970847191637,12.675350747997,1235597.34254098,0.0,1.0
2016-09-15,18.14,18.25,17.94,18.01,354822,12.4759013873395,12.5515545931061,12.3383501041273,12.3864930532516,515912.308070318,0.0,1.0
2016-09-16,17.96,18.07,17.84,18.07,424807,12.3521052324486,12.4277584382152,12.2695744625213,12.4277584382152,617670.718992699,0.0,1.0
2016-09-19,17.94,18.15,17.84,18.03,575218,12.3383501041273,12.4827789515001,12.2695744625213,12.4002481815728,836368.787796681,0.0,1.0
2016-09-20,17.94,18.08,17.9,18.0,279580,12.3383501041273,12.4346360023758,12.3108398474849,12.379615489091,406510.202553112,0.0,1.0
2016-09-21,18.05,18.1,17.77,17.92,325241,12.414003309894,12.448391130697,12.221431513397,12.3245949758061,472901.440691667,0.0,1.0
2016-09-22,17.97,18.2287,17.9175,18.06,266422,12.3589827966092,12.536905381444,12.322875584766,12.4208808740546,387378.429017113,0.0,1.0
2016-09-23,17.93,17.97,17.782,17.86,260548,12.3314725399667,12.3589827966092,12.2296845903898,12.2833295908425,378837.614474598,0.0,1.0
2016-09-26,17.62,17.82,17.41,17.8,466541,12.118268050988,12.2558193342001,11.9738392036152,12.2420642058789,678352.086734852,0.0,1.0
2016-09-27,17.66,17.71,17.4,17.58,367219,12.1457783076304,12.1801661284334,11.9669616394546,12.0907577943455,533937.585204058,0.0,1.0
2016-09-28,17.83,17.86,17.5201,17.65,356370,12.2626968983607,12.2833295908425,12.0495611850235,12.1389007434698,518163.104956906,0.0,1.0
2016-09-29,17.78,18.09,17.7,17.83,847007,12.2283090775576,12.4415135665364,12.1732885642728,12.2626968983607,1231550.85175586,0.0,1.0
2016-09-30,17.96,18.14,17.8301,17.91,1865452,12.3521052324486,12.4759013873395,12.2627656740023,12.3177174116455,2712373.09669183,0.0,1.0
2016-10-03,18.2,18.36,17.96,17.96,745954,12.5171667723031,12.6272077988728,12.3521052324486,12.3521052324486,1084619.4707608,0.0,1.0
2016-10-04,18.15,18.24,17.96,18.2,918396,12.4827789515001,12.5446770289455,12.3521052324486,12.5171667723031,1335350.68311026,0.0,1.0
2016-10-05,18.51,18.62,18.25,18.33,669928,12.7303712612819,12.8060244670486,12.5515545931061,12.606575106391,974077.426768725,0.0,1.0
2016-10-06,18.77,18.88,18.43,18.57,812254,12.9091879294577,12.9848411352243,12.675350747997,12.7716366462455,1181019.88005069,0.0,1.0
2016-10-07,18.64,18.9,18.42,18.83,731944,12.8197795953698,12.9985962635455,12.6684731838364,12.9504533144213,1064248.88653528,0.0,1.0
2016-10-10,18.8,19.09,18.6501,18.72,888260,12.9298206219395,13.129269982597,12.826725935172,12.8748001086546,1291532.84397963,0.0,1.0
2016-10-11,18.64,19.1,18.44,19.1,679902,12.8197795953698,13.1361475467577,12.6822283121577,13.1361475467577,988579.654253753,0.0,1.0
2016-10-12,18.69,18.82,18.31,18.77,887578,12.8541674161728,12.9435757502607,12.5928199780698,12.9091879294577,1290541.21382676,0.0,1.0
2016-10-13,18.14,18.555,17.99,18.51,574383,12.4759013873395,12.7613203000046,12.3727379249304,12.7303712612819,835154.695160822,0.0,1.0
2016-10-14,17.9,18.41,17.72,18.22,603701,12.3108398474849,12.6615956196758,12.187043692594,12.5309219006243,877783.159709263,0.0,1.0
2016-10-17,17.49,18.0,17.48,17.9,520092,12.0288597169001,12.379615489091,12.0219821527395,12.3108398474849,756215.409779855,0.0,1.0
2016-10-18,17.61,17.74,17.54,17.64,343976,12.1113904868273,12.2007988209152,12.0632475377031,12.1320231793092,500142.189832639,0.0,1.0
2016-10-19,17.51,17.67,17.46,17.59,247411,12.0426148452213,12.152655871791,12.0082270244183,12.0976353585061,359736.375004891,0.0,1.0
2016-10-20,17.7,17.73,17.38,17.57,290744,12.1732885642728,12.1939212567546,11.9532065111334,12.0838802301849,422742.693794626,0.0,1.0
2016-10-21,17.75,18.0,17.62,17.7,326460,12.2076763850758,12.379615489091,12.118268050988,12.1732885642728,474673.870539698,0.0,1.0
2016-10-24,17.9,18.37,17.8,17.83,433373,12.3108398474849,12.6340853630334,12.2420642058789,12.2626968983607,630125.710033083,0.0,1.0
2016-10-25,18.17,18.19,17.83,17.85,1213296,12.4965340798213,12.5102892081425,12.2626968983607,12.2764520266819,1764136.21402417,0.0,1.0
2016-10-26,18.11,18.42,18.031,18.04,340051,12.4552686948576,12.6684731838364,12.4009359379889,12.4071257457334,494435.227442551,0.0,1.0
2016-10-27,18.25,18.41,17.92,18.2,468607,12.5515545931061,12.6615956196758,12.3245949758061,12.5171667723031,681356.057256621,0.0,1.0
2016-10-28,18.18,18.73,18.0,18.07,482639,12.5034116439819,12.8816776728152,12.379615489091,12.4277584382152,701758.629551579,0.0,1.0
2016-10-31,18.28,18.41,18.01,18.4,294028,12.572187285588,12.6615956196758,12.3864930532516,12.6547180555152,427517.640161262,0.0,1.0
2016-11-01,17.98,18.49,17.84,18.44,421812,12.3658603607698,12.7166161329607,12.2695744625213,12.6822283121577,613315.979538351,0.0,1.0
2016-11-02,17.93,18.1,17.89,17.98,274812,12.3314725399667,12.448391130697,12.3039622833243,12.3658603607698,399577.515501916,0.0,1.0
2016-11-03,17.88,18.05,17.78,17.92,349007,12.2970847191637,12.414003309894,12.2283090775576,12.3245949758061,507457.279714048,0.0,1.0
2016-11-04,17.67,18.06,17.65,17.77,374860,12.152655871791,12.4208808740546,12.1389007434698,12.221431513397,545047.623324482,0.0,1.0
2016-11-07,17.94,18.12,17.82,17.94,460036,12.3383501041273,12.4621462590183,12.2558193342001,12.3383501041273,668893.796200456,0.0,1.0
2016-11-08,18.06,18.19,17.77,17.85,375860,12.4208808740546,12.5102892081425,12.221431513397,12.2764520266819,546501.626481195,0.0,1.0
2016-11-09,18.06,18.27,17.86,17.92,682929,12.4208808740546,12.5653097214273,12.2833295908425,12.3245949758061,992980.92180912,0.0,1.0
2016-11-10,19.09,19.41,18.11,18.23,1878892,13.129269982597,13.3493520357364,12.4552686948576,12.5377994647849,2731914.89911804,0.0,1.0
2016-11-11,19.24,19.47,19.09,19.09,897295,13.2324334450061,13.3906174207001,13.129269982597,13.129269982597,1304669.76250052,0.0,1.0
2016-11-14,19.05,19.57,19.05,19.38,1296927,13.1017597259546,13.4593930623061,13.1017597259546,13.3287193432546,1885735.95202303,0.0,1.0
2016-11-15,19.28,19.38,19.05,19.05,877282,13.2599437016486,13.3287193432546,13.1017597259546,13.1017597259546,1275570.79732526,0.0,1.0
2016-11-16,19.18,19.39,18.75,19.3,1399271,13.1911680600425,13.3355969074152,12.8954328011364,13.2736988299698,2034544.4510934,0.0,1.0
2016-11-17,18.99,19.11,18.85,18.96,946238,13.3012090866122,13.3852609607772,13.203148566753,13.280196118071,1350934.30251285,0.35,1.0
2016-11-18,19.38,19.44,18.99,19.03,786763,13.5743776776485,13.616403614731,13.3012090866122,13.3292263780005,1123253.47813966,0.0,1.0
2016-11-21,19.48,19.52,19.13,19.5,612816,13.6444209061193,13.6724381975076,13.3992696064714,13.6584295518135,874911.127569083,0.0,1.0
2016-11-22,19.51,19.59,19.41,19.53,700322,13.6654338746606,13.7214684574372,13.5953906461897,13.6794425203547,999842.547651225,0.0,1.0
2016-11-23,19.74,19.84,19.38,19.55,529552,13.8265333001435,13.8965765286143,13.5743776776485,13.6934511660489,756035.967446121,0.0,1.0
2016-11-25,20.0,20.0101,19.75,19.75,474382,14.0086456941677,14.0157200602432,13.8335376229906,13.8335376229906,677270.323422488,0.0,1.0
2016-11-28,19.43,20.0,19.3,20.0,785114,13.6093992918839,14.0086456941677,13.5183430948718,14.0086456941677,1120899.21772648,0.0,1.0
2016-11-29,19.29,19.6,19.17,19.46,1154143,13.5113387720247,13.7284727802843,13.4272868978597,13.6304122604251,1647758.14193161,0.0,1.0
2016-11-30,19.26,19.6,19.23,19.45,913038,13.4903258034835,13.7284727802843,13.4693128349422,13.6234079375781,1303535.00250225,0.0,1.0
2016-12-01,19.43,19.77,19.27,19.4,937343,13.6093992918839,13.8475462686847,13.4973301263305,13.5883863233426,1338235.00210338,0.0,1.0
2016-12-02,19.31,19.5,19.08,19.47,655656,13.5253474177189,13.6584295518135,13.364247992236,13.6374165832722,936073.356859862,0.0,1.0
2016-12-05,19.25,19.65,19.185,19.35,638935,13.4833214806364,13.7634943945197,13.4377933821303,13.5533647091072,912200.956393682,0.0,1.0
2016-12-06,19.28,19.35,19.16,19.25,1574886,13.5043344491776,13.5533647091072,13.4202825750126,13.4833214806364,2248448.61435205,0.0,1.0
2016-12-07,20.0,20.16,19.19,19.28,2083448,14.0086456941677,14.120714859721,13.4412955435539,13.5043344491776,2974517.37374929,0.0,1.0
2016-12-08,20.49,20.69,19.9904,20.11,1411639,14.3518575136748,14.4919439706165,14.0019215442345,14.0856932454856,2015382.54420656,0.0,1.0
2016-12-09,20.86,21.17,20.31,20.47,1342963,14.6110174590169,14.8281514672765,14.2257797024273,14.3378488679806,1917334.52229308,0.0,1.0
2016-12-12,20.18,20.8359,20.042,20.82,1017671,14.1347235054152,14.5941370409554,14.0380638501254,14.5830001676285,1452918.46509287,0.0,1.0
2016-12-13,20.05,20.35,19.63,20.35,1340392,14.0436673084031,14.2537969938156,13.7494857488256,14.2537969938156,1913663.93192178,0.0,1.0
2016-12-14,19.66,20.0999,19.36,19.95,644044,13.7704987173668,14.07861887941,13.5603690319543,13.9736240799322,919495.023374231,0.0,1.0
2016-12-15,19.75,19.8,19.45,19.6,759171,13.8335376229906,13.868559237226,13.6234079375781,13.7284727802843,1083860.66229953,0.0,1.0
2016-12-16,19.72,19.97,19.66,19.84,958634,13.8125246544493,13.9876327256264,13.7704987173668,13.8965765286143,1368631.94476982,0.0,1.0
2016-12-19,19.5,19.8,19.4583,19.68,865051,13.6584295518135,13.868559237226,13.6292215255411,13.784507363061,1235024.45402007,0.0,1.0
2016-12-20,19.65,19.7,19.46,19.57,1148355,13.7634943945197,13.7985160087552,13.6304122604251,13.7074598117431,1639494.67360447,0.0,1.0
2016-12-21,19.52,19.62,19.35,19.58,395726,13.6724381975076,13.7424814259785,13.5533647091072,13.7144641345901,564973.95771064,0.0,1.0
2016-12-22,19.26,19.58,19.0,19.49,519480,13.4903258034835,13.7144641345901,13.3082134094593,13.6514252289664,741656.276189893,0.0,1.0
2016-12-23,19.15,19.32,18.9,19.18,435943,13.4132782521655,13.532351740566,13.2381701809884,13.4342912207068,622391.356762633,0.0,1.0
2016-12-27,19.14,19.21,18.99,19.15,408333,13.4062739293185,13.455304189248,13.3012090866122,13.4132782521655,582972.842506829,0.0,1.0
2016-12-28,19.17,19.27,19.01,19.14,626691,13.4272868978597,13.4973301263305,13.3152177323064,13.4062739293185,894720.322980138,0.0,1.0
2016-12-29,19.31,19.4,19.1,19.14,494739,13.5253474177189,13.5883863233426,13.3782566379301,13.4062739293185,706333.803853684,0.0,1.0
2016-12-30,19.36,19.54,19.28,19.36,481657,13.5603690319543,13.6864468432018,13.5043344491776,13.5603690319543,687656.766421799,0.0,1.0
2017-01-03,19.68,19.84,19.4,19.4,1020651,13.784507363061,13.8965765286143,13.5883863233426,13.5883863233426,1457172.98057575,0.0,1.0
2017-01-04,20.46,20.79,19.81,20.16,2235380,14.3308445451335,14.5619871990873,13.8755635600731,14.120714859721,3191429.13426767,0.0,1.0
2017-01-05,20.5,20.59,20.2,20.35,973510,14.3588618365219,14.4219007421456,14.1487321511093,14.2537969938156,1389870.25762998,0.0,1.0
2017-01-06,21.42,21.49,20.49,20.61,1546183,15.0032595384536,15.0522897983832,14.3518575136748,14.4359093878398,2207469.63518926,0.0,1.0
2017-01-09,21.32,21.64,21.2701,21.47,895084,14.9332163099827,15.1573546410894,14.8982647389758,15.038281152689,1277902.26056279,0.0,1.0
2017-01-10,21.14,21.45,20.97,21.45,590814,14.8071384987352,15.0242725069948,14.6880650103348,15.0242725069948,843499.097483748,0.0,1.0
2017-01-11,21.44,21.48,21.09,21.21,1328599,15.0172681841477,15.0452854755361,14.7721168844998,14.8561687586648,1896827.18658971,0.0,1.0
2017-01-12,21.43,21.6,21.24,21.53,641693,15.0102638613007,15.1293373497011,14.8771817272061,15.0803070897715,916138.524749983,0.0,1.0
2017-01-13,21.42,21.64,21.4,21.45,459055,15.0032595384536,15.1573546410894,14.9892508927594,15.0242725069948,655388.12248085,0.0,1.0
2017-01-17,21.04,21.41,20.94,21.4,709827,14.7370952702644,14.9962552156065,14.6670520417935,14.9892508927594,1013412.7388139,0.0,1.0
2017-01-18,21.2,21.31,20.7,21.06,523927,14.8491644358177,14.9262119871357,14.4989482934635,14.7511039159586,748005.21254975,0.0,1.0
2017-01-19,20.8,21.5,20.38,20.44,3355639,14.5689915219344,15.0592941212302,14.2748099623569,14.3168358994394,4790811.43639328,0.0,1.0
2017-01-20,20.8,20.95,20.63,20.83,862125,14.5689915219344,14.6740563646406,14.4499180335339,14.5900044904756,1230847.03378419,0.0,1.0
2017-01-23,20.7,20.87,20.54,20.8,734567,14.4989482934635,14.618021781864,14.3868791279102,14.5689915219344,1048733.78346035,0.0,1.0
2017-01-24,20.83,21.0,20.6,20.64,798707,14.5900044904756,14.7090779788761,14.4289050649927,14.456922356381,1140305.8046254,0.0,1.0
2017-01-25,21.38,21.47,20.83,21.0,1324155,14.9752422470652,15.038281152689,14.5900044904756,14.7090779788761,1890482.53329913,0.0,1.0
2017-01-26,21.68,21.88,21.3417,21.45,933222,15.1853719324778,15.3254583894194,14.9484156905609,15.0242725069948,1332351.49260507,0.0,1.0
2017-01-27,21.18,21.31,21.09,21.25,1786874,14.8351557901236,14.9262119871357,14.7721168844998,14.8841860500531,2551101.71105825,0.0,1.0
2017-01-30,21.03,21.14,20.88,21.14,849148,14.7300909474173,14.8071384987352,14.625026104711,14.8071384987352,1212319.90377704,0.0,1.0
2017-01-31,21.24,21.45,20.75,20.87,811121,14.8771817272061,15.0242725069948,14.533969907699,14.618021781864,1158029.14529803,0.0,1.0
2017-02-01,21.43,21.7,21.02,21.29,638204,15.0102638613007,15.1993805781719,14.7230866245702,14.9122033414415,911157.315179592,0.0,1.0
2017-02-02,21.7,21.71,21.215,21.48,969496,15.1993805781719,15.206384901019,14.8596709200884,15.0452854755361,1384139.51093593,0.0,1.0
2017-02-03,22.13,22.45,21.81,22.32,1795003,15.5005664605965,15.7247047917032,15.2764281294898,15.6336485946911,2562707.40111206,0.0,1.0
2017-02-06,22.14,22.45,22.14,22.33,1635608,15.5075707834436,15.7247047917032,15.5075707834436,15.6406529175382,2335140.79191962,0.0,1.0
2017-02-07,22.81,22.925,22.2117,22.35,2183186,15.9768604141982,16.0574101269397,15.5577917782572,15.6546615632324,3116912.29496788,0.0,1.0
2017-02-08,22.91,23.39,22.6,22.91,2463384,16.0469036426691,16.3831111393291,15.8297696344095,16.0469036426691,3516948.11015971,0.0,1.0
2017-02-09,23.55,24.0,23.2,23.43,1660476,16.4951803048824,16.8103748330012,16.2500290052345,16.4111284307174,2370644.58085527,0.0,1.0
2017-02-10,23.62,23.84,23.34,23.8,1975981,16.544210564812,16.6983056674479,16.3480895250937,16.6702883760595,2821087.83838066,0.0,1.0
2017-02-13,23.34,23.9326,23.33,23.83,1240731,16.3480895250937,16.7631656970119,16.3410852022466,16.6913013446008,1771378.94281467,0.0,1.0
2017-02-14,23.34,23.4699,23.08,23.31,919278,16.3480895250937,16.4390756788773,16.1659771310695,16.3270765565524,1312443.78660063,0.0,1.0
2017-02-15,23.08,23.52,23.0,23.44,2502862,16.1659771310695,16.4741673363412,16.1099425482928,16.4181327535645,3573310.44647954,0.0,1.0
2017-02-16,22.21,22.78,22.17,22.62,1732846,15.871795571492,16.2791311624758,15.8432106177387,16.1647913474628,2424836.52757771,0.45,1.0
2017-02-17,22.1,22.25,21.8795,22.15,1464473,15.7931869486705,15.9003805252452,15.6356123911057,15.8289181408621,2049292.10330943,0.0,1.0
2017-02-21,22.2,22.59,22.19,22.19,1568141,15.8646493330537,16.1433526321478,15.8575030946153,15.8575030946153,2194358.63151846,0.0,1.0
2017-02-22,22.25,22.31,21.76,21.8,3792167,15.9003805252452,15.9432579558751,15.5502148417679,15.5787997955212,5306521.79147762,0.0,1.0
2017-02-23,21.81,22.37,21.76,22.22,1594144,15.5859460339595,15.986135386505,15.5502148417679,15.8789418099303,2230745.60660258,0.0,1.0
2017-02-24,21.98,22.08,21.39,21.75,1814041,15.7074320874108,15.7788944717939,15.2858040195503,15.5430686033296,2538455.74235888,0.0,1.0
2017-02-27,22.37,22.39,21.97,22.04,2017897,15.986135386505,16.0004278633816,15.7002858489725,15.7503095180407,2823719.10399971,0.0,1.0
2017-02-28,22.74,22.81,22.154,22.63,2679041,16.2505462087225,16.3005698777907,15.8317766362374,16.1719375859011,3748882.74877188,0.0,1.0
2017-03-01,22.93,23.2,22.42,23.03,3915367,16.3863247390505,16.5792731768849,16.0218665786965,16.4577871234336,5478920.18129272,0.0,1.0
2017-03-02,22.31,22.975,22.3,22.95,1969162,15.9432579558751,16.4184828120229,15.9361117174368,16.4006172159271,2755522.38705459,0.0,1.0
2017-03-03,22.72,22.75,22.06,22.3,1676080,16.2362537318459,16.2576924471608,15.7646019949173,15.9361117174368,2345401.73053027,0.0,1.0
2017-03-06,22.9,23.0,22.461,22.79,2819864,16.3648860237355,16.4363484081187,16.0511661562936,16.2862774009141,3945941.66475349,0.0,1.0
2017-03-07,22.75,22.94,22.63,22.8,1463223,16.2576924471608,16.3934709774888,16.1719375859011,16.2934236393524,2047542.93133485,0.0,1.0
2017-03-08,22.67,23.0,22.4,22.8,1622521,16.2005225396543,16.4363484081187,16.0075741018199,16.2934236393524,2270454.60910083,0.0,1.0
2017-03-09,22.44,22.94,22.335,22.81,1224388,16.0361590555732,16.3934709774888,15.9611235519709,16.3005698777907,1713332.14049478,0.0,1.0
2017-03-10,22.82,22.86,22.57,22.57,2156073,16.307716116229,16.3363010699823,16.1290601552712,16.1290601552712,3017073.97340796,0.0,1.0
2017-03-13,23.35,23.65,22.94,22.99,3855436,16.6864667534596,16.900853906609,16.3934709774888,16.4292021696803,5395056.48080564,0.0,1.0
2017-03-14,23.32,23.4,23.07,23.25,1885971,16.6650280381447,16.7221979456511,16.4863720771868,16.6150043690765,2639110.0944644,0.0,1.0
2017-03-15,23.71,23.74,23.3,23.43,2148570,16.9437313372388,16.9651700525538,16.650735561268,16.7436366609661,3006574.74354771,0.0,1.0
2017-03-16,23.18,23.87,23.18,23.78,1906753,16.5649807000083,17.0580711522518,16.5649807000083,16.993755006307,2668191.12804507,0.0,1.0
2017-03-17,22.99,23.31,22.94,23.31,2009382,16.4292021696803,16.6578817997063,16.3934709774888,16.6578817997063,2811803.74450885,0.0,1.0
2017-03-20,23.35,23.54,23.01,23.06,2370571,16.6864667534596,16.8222452837875,16.443494646557,16.4792258387485,3317229.08557162,0.0,1.0
2017-03-21,23.31,23.59,23.26,23.44,3025847,16.6578817997063,16.8579764759791,16.6221506075148,16.7507828994044,4234181.41742629,0.0,1.0
2017-03-22,23.66,23.73,23.2,23.31,1938976,16.9080001450473,16.9580238141155,16.5792731768849,16.6578817997063,2713281.98287472,0.0,1.0
2017-03-23,23.5,23.77,23.38,23.69,1830556,16.7936603300343,16.9866087678687,16.7079054687745,16.9294388603622,2561565.80248709,0.0,1.0
2017-03-24,23.4,23.62,23.25,23.48,1839557,16.7221979456511,16.879415191294,16.6150043690765,16.7793678531577,2574161.2400417,0.0,1.0
2017-03-27,23.44,23.5,22.91,23.11,2453927,16.7507828994044,16.7936603300343,16.3720322621738,16.5149570309401,3433872.26886244,0.0,1.0
2017-03-28,23.49,23.86,23.35,23.36,2456885,16.786514091596,17.0509249138135,16.6864667534596,16.6936129918979,3438011.50942309,0.0,1.0
2017-03-29,23.49,23.61,23.18,23.52,1515307,16.786514091596,16.8722689528557,16.5649807000083,16.8079528069109,2120426.02983427,0.0,1.0
2017-03-30,23.99,24.0,23.44,23.51,1461767,17.1438260135116,17.1509722519499,16.7507828994044,16.8008065684726,2045505.49581884,0.0,1.0
2017-03-31,24.32,24.5,23.87,23.93,1403077,17.3796518819759,17.5082841738655,17.0580711522518,17.1009485828817,1963378.37326812,0.0,1.0
2017-04-03,24.64,24.73,24.331,24.5,1390845,17.6083315120019,17.6726476579467,17.387512744258,17.5082841738655,1946261.67599361,0.0,1.0
2017-04-04,24.7,24.88,24.5,24.64,1040147,17.6512089426318,17.7798412345214,17.5082841738655,17.6083315120019,1455516.78547914,0.0,1.0
2017-04-05,24.97,25.32,24.818,24.86,2169590,17.8441573804662,18.0942757258071,17.7355345562039,17.7655487576448,3035988.81947233,0.0,1.0
2017-04-06,25.4,25.803,24.8,24.95,2553088,18.1514456333136,18.4394390423776,17.7226713270149,17.8298649035896,3572631.98259993,0.0,1.0
2017-04-07,25.3,25.6679,25.21,25.49,1031148,18.0799832489305,18.342893361076,18.0156671029857,18.2157617792585,1442924.1465997,0.0,1.0
2017-04-10,25.51,25.78,25.22,25.3,1265009,18.2300542561351,18.4230026939695,18.022813341424,18.0799832489305,1770174.63231849,0.0,1.0
2017-04-11,25.7,25.73,25.221,25.42,1295023,18.365832786463,18.387271501778,18.0235279652678,18.1657381101903,1812174.35043465,0.0,1.0
2017-04-12,25.8,26.22,25.57,25.64,2365789,18.4372951708461,18.7374371852553,18.272931686765,18.3229553558331,3310537.45326565,0.0,1.0
2017-04-13,25.62,25.83,25.39,25.72,2800168,18.3086628789565,18.4587338861611,18.1442993948753,18.3801252633396,3918380.31178434,0.0,1.0
2017-04-17,26.09,26.2,25.55,25.6,2346507,18.6445360855572,18.7231447083786,18.2586392098883,18.2943704020799,3283555.42605449,0.0,1.0
2017-04-18,25.6,26.1699,25.4,25.87,1842000,18.2943704020799,18.7016345306793,18.1514456333136,18.4873188399143,2577579.82174882,0.0,1.0
2017-04-19,25.46,25.98,25.39,25.73,1401309,18.1943230639435,18.5659274627358,18.1442993948753,18.387271501778,1960904.34442727,0.0,1.0
2017-04-20,25.6,25.88,25.5,25.59,787087,18.2943704020799,18.4944650783526,18.2229080176968,18.2872241636416,1101400.4175683,0.0,1.0
2017-04-21,25.01,25.74,24.83,25.74,1553919,17.8727423342195,18.3944177402163,17.7441100423298,18.3944177402163,2174457.25246042,0.0,1.0
2017-04-24,25.09,25.675,25.06,25.5,1215616,17.929912241726,18.3479671903672,17.908473526411,18.2229080176968,1701057.15124593,0.0,1.0
2017-04-25,25.84,25.85,25.15,25.18,1278709,18.4658801245994,18.4730263630377,17.9727896723558,17.9942283876708,1789345.55715994,0.0,1.0
2017-04-26,26.37,26.72,25.88,25.88,2611129,18.84463076183,19.0947491071709,18.4944650783526,18.4944650783526,3653850.93506143,0.0,1.0
2017-04-27,27.2,27.29,26.3801,26.52,2510563,19.4377685522099,19.5020846981547,18.8518484626526,18.9518243384046,3513125.15202453,0.0,1.0
2017-04-28,26.77,27.78,26.6621,27.78,1307139,19.1304802993624,19.852250381632,19.0533723866131,19.852250381632,1829128.72454991,0.0,1.0
2017-05-01,26.85,26.94,26.18,26.7,2032491,19.1876502068689,19.2519663528138,18.708852231502,19.0804566302943,2844141.0366374,0.0,1.0
2017-05-02,26.7,26.96,26.6091,26.76,1843059,19.0804566302943,19.2662588296904,19.01549732289,19.1233340609241,2579061.72024568,0.0,1.0
2017-05-03,26.42,26.7599,26.38,26.67,1215722,18.8803619540215,19.1232625985398,18.8517770002683,19.0590179149793,1701205.48102938,0.0,1.0
2017-05-04,26.16,26.48,25.92,26.48,1578314,18.6945597546254,18.9232393846514,18.5230500321059,18.9232393846514,2208594.09271643,0.0,1.0
2017-05-05,26.45,26.57,26.08,26.2,885332,18.9018006693364,18.9875555305962,18.6373898471189,18.7231447083786,1238878.33808281,0.0,1.0
2017-05-08,26.64,26.65,26.36,26.55,1502301,19.0375791996644,19.0447254381027,18.8374845233916,18.9732630537196,2102226.24527311,0.0,1.0
2017-05-09,27.17,27.42,26.67,26.78,2697682,19.4163298368949,19.5949857978528,19.0590179149793,19.1376265378008,3774967.80059447,0.0,1.0
2017-05-10,27.02,27.179,26.985,27.17,1019622,19.3091362603203,19.4227614514894,19.2841244257862,19.4163298368949,1426795.38165644,0.0,1.0
2017-05-11,27.06,27.1,26.87,27.02,854012,19.3377212140735,19.3663061678268,19.2019426837456,19.3091362603203,1195051.0850876,0.0,1.0
2017-05-12,26.98,27.1,26.598,27.06,1168082,19.280551306567,19.3663061678268,19.0075649982235,19.3377212140735,1634541.03873399,0.0,1.0
2017-05-15,27.11,27.4399,27.055,27.1,1055903,19.3734524062651,19.609206812345,19.3341480948544,19.3663061678268,1477564.74838439,0.0,1.0
2017-05-16,27.33,27.345,26.93,27.15,1121772,19.5306696519079,19.5413890095654,19.2448201143754,19.4020373600183,1569737.71541956,0.0,1.0
2017-05-17,26.45,26.86,26.18,26.46,2395878,19.2519663528138,19.5503900278479,19.0554434448644,19.2592449790341,3291662.36521798,0.49,1.0
2017-05-18,26.22,26.445,26.05,26.33,885420,19.0845579497458,19.2483270397036,18.9608213039999,19.1646228381696,1216465.81813069,0.0,1.0
2017-05-19,26.1,26.39,25.83,26.39,1967469,18.9972144351017,19.2082945954917,18.8006915271523,19.2082945954917,2703077.39460567,0.0,1.0
2017-05-22,26.96,26.98,26.33,26.47,1981296,19.6231762900514,19.6377335424921,19.1646228381696,19.2665236052545,2722074.11126816,0.0,1.0
2017-05-23,27.59,27.64,26.8501,26.99,1154437,20.0817297419331,20.1181228730349,19.5431841878898,19.6450121687124,1586064.40975507,0.0,1.0
2017-05-24,27.51,27.77,27.42,27.77,1366127,20.0235007321704,20.2127450138994,19.9579930961873,20.2127450138994,1876902.25963432,0.0,1.0
2017-05-25,27.65,27.76,27.49,27.57,747532,20.1254014992552,20.205466387679,20.0089434797297,20.0671724894925,1027023.47581811,0.0,1.0
2017-05-26,27.56,27.76,27.45,27.71,668231,20.0598938632721,20.205466387679,19.9798289748483,20.1690732565773,918072.971149608,0.0,1.0
2017-05-30,27.45,27.66,27.38,27.38,887970,19.9798289748483,20.1326801254756,19.9288785913059,19.9288785913059,1219969.2264976,0.0,1.0
2017-05-31,27.03,27.58,26.89,27.58,1086796,19.6741266735938,20.0744511157128,19.572225906509,20.0744511157128,1493133.41157999,0.0,1.0
2017-06-01,27.4,27.42,26.85,27.1,970501,19.9434358437466,19.9579930961873,19.5431114016276,19.7250770571362,1333357.38176419,0.0,1.0
2017-06-02,27.47,27.48,26.97,27.43,1162608,19.994386227289,20.0016648535093,19.6304549162717,19.9652717224076,1597290.42927117,0.0,1.0
2017-06-05,26.93,27.48,26.65,27.43,1663822,19.6013404113903,20.0016648535093,19.3975388772207,19.9652717224076,2285901.14347297,0.0,1.0
2017-06-06,26.94,27.1,26.5,26.73,974506,19.6086190376107,19.7250770571362,19.2883594839155,19.4557678869834,1338859.79372869,0.0,1.0
2017-06-07,27.22,27.25,26.8,27.07,1379205,19.8124205717804,19.8342564504414,19.5067182705259,19.7032411784752,1894869.93595686,0.0,1.0
2017-06-08,27.96,28.05,27.33,27.41,1495518,20.3510389120859,20.416546548069,19.8924854602042,19.9507144699669,2054670.69571409,0.0,1.0
2017-06-09,27.43,28.05,27.33,28.01,1387536,19.9652717224076,20.416546548069,19.8924854602042,20.3874320431877,1906315.77717442,0.0,1.0
2017-06-12,27.38,27.73,27.16,27.63,1265551,19.9288785913059,20.183630509018,19.7687488144583,20.1108442468145,1738722.33810068,0.0,1.0
2017-06-13,27.85,27.89,27.38,27.5,1284587,20.2709740236621,20.3000885285435,19.9288785913059,20.01622210595,1764875.62503111,0.0,1.0
2017-06-14,27.5,28.02,27.5,27.99,1057505,20.01622210595,20.394710669408,20.01622210595,20.372874790747,1452890.92747204,0.0,1.0
2017-06-15,27.5,27.58,27.3,27.3,637997,20.01622210595,20.0744511157128,19.8706495815431,19.8706495815431,876534.912888712,0.0,1.0
2017-06-16,27.51,27.73,27.5,27.64,574605,20.0235007321704,20.183630509018,20.01622210595,20.1181228730349,789441.554772855,0.0,1.0
2017-06-19,28.42,28.42,27.62,27.75,1335780,20.6858557182218,20.6858557182218,20.1035656205942,20.1981877614587,1835208.95229677,0.0,1.0
2017-06-20,27.51,28.42,27.3936,28.25,993733,20.0235007321704,20.6858557182218,19.9387775229656,20.5621190724759,1365275.49281523,0.0,1.0
2017-06-21,27.52,27.69,26.9,27.65,1063619,20.0307793583907,20.1545160041366,19.5795045327293,20.1254014992552,1461290.86423883,0.0,1.0
2017-06-22,27.49,27.65,27.15,27.51,1060089,20.0089434797297,20.1254014992552,19.7614701882379,20.0235007321704,1456441.04795051,0.0,1.0
2017-06-23,27.3,27.6,27.13,27.5,664256,19.8706495815431,20.0890083681535,19.7469129357973,20.01622210595,912611.775754125,0.0,1.0
2017-06-26,26.23,27.49,25.66,27.31,3186801,19.0918365759662,20.0089434797297,18.6769548814065,19.8779282077635,4378300.11258462,0.0,1.0
2017-06-27,25.9,26.45,25.61,26.18,1857962,18.8516419106948,19.2519663528138,18.6405617503047,19.0554434448644,2552627.30047403,0.0,1.0
2017-06-28,26.52,26.62,25.86,26.01,983655,19.3029167363562,19.3757029985596,18.8225274058134,18.9317067991186,1351429.47339493,0.0,1.0
2017-06-29,26.38,26.58,25.82,26.57,783178,19.2010159692713,19.3465884936783,18.793412900932,19.3393098674579,1075997.00313067,0.0,1.0
2017-06-30,26.45,26.88,26.38,26.44,476502,19.2519663528138,19.5649472802886,19.2010159692713,19.2446877265934,654659.252412309,0.0,1.0
2017-07-03,26.42,26.76,26.34,26.68,287516,19.2301304741527,19.4776037656445,19.17190146439,19.4193747558817,395014.101969305,0.0,1.0
2017-07-05,26.36,26.5001,25.92,26.35,1083253,19.1864587168307,19.2884322701777,18.8661991631355,19.1791800906103,1488265.73477843,0.0,1.0
2017-07-06,26.7,27.19,26.02,26.21,1015640,19.4339320083224,19.7905846931193,18.9389854253389,19.0772793235255,1395373.20540111,0.0,1.0
2017-07-07,26.34,26.91,26.28,26.91,780166,19.17190146439,19.5867831589497,19.1282297070679,19.5867831589497,1071858.8596008,0.0,1.0
2017-07-10,26.91,27.2695,26.18,26.21,839311,19.5867831589497,19.8484497715711,19.0554434448644,19.0772793235255,1153117.3254287,0.0,1.0
2017-07-11,27.09,27.26,26.8803,26.99,779567,19.7177984309159,19.8415350766617,19.5651656390752,19.6450121687124,1071035.90210599,0.0,1.0
2017-07-12,27.01,27.2595,26.945,27.23,361660,19.6595694211531,19.8411711453507,19.6122583507209,19.8196991980007,496879.478422832,0.0,1.0
2017-07-13,27.19,27.21,26.86,27.04,299992,19.7905846931193,19.80514194556,19.5503900278479,19.6814052998141,412154.699140138,0.0,1.0
2017-07-14,27.26,27.31,26.98,27.19,477749,19.8415350766617,19.8779282077635,19.6377335424921,19.7905846931193,656372.487798014,0.0,1.0
2017-07-17,27.25,27.317,27.01,27.25,782882,19.8342564504414,19.8830232461177,19.6595694211531,19.8342564504414,1075590.33298298,0.0,1.0
2017-07-18,26.9,27.305,26.66,27.2,738742,19.5795045327293,19.8742888946533,19.404817503441,19.7978633193397,1014947.02109451,0.0,1.0
2017-07-19,27.7,27.75,26.86,27.05,815618,20.1617946303569,20.1981877614587,19.5503900278479,19.6886839260345,1120565.85310035,0.0,1.0
2017-07-20,27.87,28.05,27.5,27.74,1012208,20.2855312761028,20.416546548069,20.01622210595,20.1909091352383,1390658.02990493,0.0,1.0
2017-07-21,27.93,28.18,27.81,27.87,781749,20.3292030334249,20.5111686889335,20.2418595187807,20.2855312761028,1074033.72055956,0.0,1.0
2017-07-24,28.0,28.17,27.591,28.04,805434,20.3801534169673,20.5038900627132,20.0824576045552,20.4092679218487,1106574.20180284,0.0,1.0
2017-07-25,28.11,28.26,27.86,28.21,485968,20.4602183053911,20.5693976986963,20.2782526498825,20.5330045675946,667664.45382455,0.0,1.0
2017-07-26,28.18,28.5,27.92,28.2,795447,20.5111686889335,20.7440847279846,20.3219244072045,20.5257259413742,1092853.20597524,0.0,1.0
2017-07-27,28.06,29.2,27.88,28.27,1151114,20.4238251742894,21.2535885634088,20.2928099023232,20.5766763249166,1581498.98779301,0.0,1.0
2017-07-28,27.74,28.075,27.6,28.01,767021,20.1909091352383,20.4347431136199,20.0890083681535,20.3874320431877,1053799.13294077,0.0,1.0
2017-07-31,28.1,28.25,27.67,27.88,476581,20.4529396791708,20.5621190724759,20.1399587516959,20.2928099023232,654767.789377401,0.0,1.0
2017-08-01,28.34,28.53,27.93,28.25,955445,20.6276267084591,20.7659206066456,20.3292030334249,20.5621190724759,1312672.15965742,0.0,1.0
2017-08-02,28.14,28.95,27.33,27.45,1095558,20.4820541840521,21.0716229079001,19.8924854602042,19.9798289748483,1505171.39750584,0.0,1.0
2017-08-03,28.83,29.07,28.0,28.11,1392588,20.984279393256,21.1589664225443,20.3801534169673,20.4602183053911,1913256.64739781,0.0,1.0
2017-08-04,29.0,29.16,28.8799,28.99,1872558,21.1080160390019,21.2244740585274,21.0205997380955,21.1007374127815,2572680.53518912,0.0,1.0
2017-08-07,29.92,30.0,28.9,29.1,2957973,21.7776496512736,21.8358786610364,21.0352297767984,21.1808023012053,4063916.61070846,0.0,1.0
2017-08-08,29.88,30.08,29.75,29.93,3169945,21.7485351463923,21.8941076707992,21.6539130055278,21.784928277494,4355141.8963365,0.0,1.0
2017-08-09,30.02,30.075,29.67,29.78,1102160,21.8504359134771,21.890468357689,21.595683995765,21.6757488841888,1514241.79046206,0.0,1.0
2017-08-10,29.5,30.18,29.48,29.83,1337363,21.4719473500191,21.9668939330026,21.4573900975784,21.7121420152905,1837383.81325553,0.0,1.0
2017-08-11,29.39,29.55,28.74,29.02,852885,21.3918824615953,21.5083404811209,20.9187717572729,21.1225732914425,1171766.44902576,0.0,1.0
2017-08-14,29.75,30.05,29.44,29.77,910615,21.6539130055278,21.8722717921381,21.4282755926971,21.6684702579685,1251080.86668143,0.0,1.0
2017-08-15,30.4,30.64,29.698,30.0,1426673,22.1270237098502,22.3017107391385,21.616064149182,21.8358786610364,1960085.53923557,0.0,1.0
2017-08-16,30.21,30.75,30.2,30.5,793788,21.9887298116637,22.3817756275623,21.9814511854433,22.1998099720537,1090573.92970829,0.0,1.0
2017-08-17,28.93,30.0653,28.89,30.02,2025822,21.0570656554594,21.8834080902553,21.0279511505781,21.8504359134771,2783247.74301139,0.0,1.0
2017-08-18,29.28,29.66,28.39,28.66,1337659,21.6903061366295,21.9718060113535,21.0310037984601,21.2310168673429,1805721.65617604,0.52,1.0
2017-08-21,28.98,29.57,28.73,29.35,1290936,21.4680693934263,21.9051349883926,21.2828721074237,21.7421613767102,1742649.72757428,0.0,1.0
2017-08-22,29.46,29.67,29.01,29.02,780367,21.8236481825514,21.9792139027936,21.4902930677466,21.4977009591867,1053426.6144549,0.0,1.0
2017-08-23,29.34,29.5,29.3,29.37,369854,21.7347534852701,21.8532797483118,21.7051219195097,21.7569771595904,499270.275476287,0.0,1.0
2017-08-24,29.17,30.08,29.17,29.38,839990,21.6088193307883,22.2829374518379,21.6088193307883,21.7643850510306,1133912.40515805,0.0,1.0
2017-08-25,29.23,29.49,28.91,29.21,354974,21.653266679429,21.8458718568717,21.4162141533456,21.6384508965488,479183.588029112,0.0,1.0
2017-08-28,28.91,29.399,28.88,29.38,499313,21.4162141533456,21.7784600447668,21.3939904790253,21.7643850510306,674028.506002074,0.0,1.0
2017-08-29,28.84,28.93,28.43,28.62,387466,21.3643589132648,21.4310299362258,21.0606353642205,21.2013853015825,523044.92193594,0.0,1.0
2017-08-30,29.39,29.46,28.9,28.93,568952,21.7717929424707,21.8236481825514,21.4088062619055,21.4310299362258,768035.013201922,0.0,1.0
2017-08-31,29.53,29.65,29.3,29.63,479704,21.8755034226321,21.9643981199134,21.7051219195097,21.9495823370332,647558.085696186,0.0,1.0
2017-09-01,29.46,29.94,29.4365,29.65,592216,21.8236481825514,22.1792269716765,21.8062396376671,21.9643981199134,799439.361103205,0.0,1.0
2017-09-05,28.61,29.5,28.38,29.37,906446,21.1939774101424,21.8532797483118,21.02359590702,21.7569771595904,1223622.14312777,0.0,1.0
2017-09-06,28.58,28.84,28.33,28.74,606846,21.1717537358221,21.3643589132648,20.9865564498195,21.2902799988638,819188.570602677,0.0,1.0
2017-09-07,28.52,28.6962,28.1,28.51,644702,21.1273063871815,21.2578334343561,20.816174946697,21.1198984957414,870290.831355379,0.0,1.0
2017-09-08,28.45,28.68,28.31,28.54,546537,21.0754511471007,21.2458326502232,20.9717406669392,21.1421221700617,737776.740411037,0.0,1.0
2017-09-11,28.89,28.92,28.52,28.77,420300,21.4013983704654,21.4236220447857,21.1273063871815,21.3125036731841,567367.925675221,0.0,1.0
2017-09-12,28.96,29.22,28.65,29.0,280640,21.4532536105461,21.6458587879889,21.2236089759028,21.4828851763065,378839.244971435,0.0,1.0
2017-09-13,28.6,28.89,28.34,28.83,610059,21.1865695187023,21.4013983704654,20.9939643412596,21.3569510218247,823525.837186533,0.0,1.0
2017-09-14,29.43,29.62,28.41,28.5,836980,21.8014245082311,21.9421744455931,21.0458195813403,21.1124906043013,1129849.17066773,0.0,1.0
2017-09-15,29.63,29.72,29.27,29.31,428048,21.9495823370332,22.0162533599941,21.6828982451894,21.7125298109498,577827.042230376,0.0,1.0
2017-09-18,30.06,30.1,29.69,29.75,539735,22.2681216689577,22.2977532347182,21.9940296856738,22.0384770343145,728594.640409984,0.0,1.0
2017-09-19,30.0,30.28,29.73,30.1,627498,22.2236743203171,22.4310952806401,22.0236612514343,22.2977532347182,847066.948906377,0.0,1.0
2017-09-20,30.08,30.09,29.51,29.98,392437,22.2829374518379,22.2903453432781,21.8606876397519,22.2088585374369,529755.333448031,0.0,1.0
2017-09-21,30.33,30.45,30.01,30.01,335254,22.4681347378406,22.5570294351219,22.2310822117572,22.2310822117572,452563.327514443,0.0,1.0
2017-09-22,31.05,31.07,30.251,30.35,690113,23.0015029215282,23.0163187044084,22.4096123954638,22.4829505207208,931591.675687614,0.0,1.0
2017-09-25,30.69,31.69,30.57,31.07,995999,22.7348188296844,23.475607973695,22.6459241324031,23.0163187044084,1344510.7937297,0.0,1.0
2017-09-26,30.12,31.04,29.92,30.78,652491,22.3125690175984,22.9940950300881,22.1644111887963,22.8014898526453,880805.294293958,0.0,1.0
2017-09-27,30.01,30.38,29.95,30.33,769269,22.2310822117572,22.5051741950411,22.1866348631166,22.4681347378406,1038445.29340055,0.0,1.0
2017-09-28,30.39,30.41,29.815,30.01,734373,22.5125820864812,22.5273978693614,22.0866283286752,22.2310822117572,991338.771548632,0.0,1.0
2017-09-29,30.1,30.44,30.01,30.23,511938,22.2977532347182,22.5496215436818,22.2310822117572,22.3940558234395,691071.142360983,0.0,1.0
2017-10-02,30.12,30.28,29.97,30.02,489197,22.3125690175984,22.4310952806401,22.2014506459968,22.2384901031973,660372.798326293,0.0,1.0
2017-10-03,30.04,30.3,29.99,30.2,565060,22.2533058860775,22.4459110635203,22.216266428877,22.3718321491192,762781.156512113,0.0,1.0
2017-10-04,30.38,30.38,29.99,30.17,249697,22.5051741950411,22.5051741950411,22.216266428877,22.3496084747989,337068.924428565,0.0,1.0
2017-10-05,30.54,30.69,30.31,30.35,652672,22.6237004580828,22.7348188296844,22.4533189549604,22.4829505207208,881049.628328095,0.0,1.0
2017-10-06,30.46,30.96,30.44,30.58,399180,22.564437326562,22.9348318985673,22.5496215436818,22.6533320238432,538857.788653425,0.0,1.0
2017-10-09,30.56,30.8,30.51,30.51,424270,22.638516240963,22.8163056355256,22.6014767837625,22.6014767837625,572727.075484717,0.0,1.0
2017-10-10,30.83,31.07,30.56,30.56,486896,22.8385293098459,23.0163187044084,22.638516240963,22.638516240963,657266.651295651,0.0,1.0
2017-10-11,30.91,30.99,30.75,30.87,216268,22.8977924413667,22.9570555728876,22.779266178325,22.8681608756063,291942.723173754,0.0,1.0
2017-10-12,30.84,31.1,30.78,31.04,411002,22.845937201286,23.0385423787287,22.8014898526453,22.9940950300881,554816.445844319,0.0,1.0
2017-10-13,31.13,31.36,30.86,31.13,535263,23.0607660530491,23.2311475561715,22.8607529841662,23.0607660530491,722557.834881502,0.0,1.0
2017-10-16,31.38,31.46,31.15,31.36,461071,23.2459633390517,23.3052264705725,23.0755818359293,23.2311475561715,622405.17929812,0.0,1.0
2017-10-17,31.75,31.83,31.23,31.46,1097218,23.5200553223356,23.5793184538564,23.1348449674501,23.3052264705725,1481147.51528317,0.0,1.0
2017-10-18,31.73,32.06,31.66,31.76,707719,23.5052395394554,23.7496999569789,23.4533842993747,23.5274632137757,955358.222676521,0.0,1.0
2017-10-19,31.86,31.98,31.39,31.48,571748,23.6015421281768,23.690436825458,23.2533712304918,23.3200422534528,771809.366569013,0.0,1.0
2017-10-20,32.03,32.47,31.86,32.02,933578,23.7274762826586,24.0534235060232,23.6015421281768,23.7200683912185,1260247.94983588,0.0,1.0
2017-10-23,32.15,32.23,31.61,32.1,1473633,23.8163709799398,23.8756341114607,23.4163448421741,23.7793315227393,1989274.56201893,0.0,1.0
2017-10-24,32.85,32.85,31.99,32.44,715577,24.3349233807472,24.3349233807472,23.6978447168981,24.0311998317029,965965.829528666,0.0,1.0
2017-10-25,32.23,32.59,31.85,32.55,1159724,23.8756341114607,24.1423182033045,23.5941342367367,24.1126866375441,1565525.1016792,0.0,1.0
2017-10-26,31.96,32.5899,31.91,32.28,488945,23.6756210425778,24.1422441243901,23.6385815853773,23.9126735686612,660032.620555012,0.0,1.0
2017-10-27,32.27,32.28,31.85,32.16,417581,23.9052656772211,23.9126735686612,23.5941342367367,23.8237788713799,563697.515516023,0.0,1.0
2017-10-30,31.45,32.3,31.3,32.3,876068,23.2978185791324,23.9274893515414,23.1867002075308,23.9274893515414,1182614.52274671,0.0,1.0
2017-10-31,31.58,31.65,31.0035,31.65,683237,23.3941211678538,23.4459764079345,22.9670562263317,23.4459764079345,922309.682214041,0.0,1.0
2017-11-01,31.63,33.37,31.5,33.08,1191850,23.4311606250543,24.7201337356327,23.334858036333,24.5053048838697,1608892.3678706,0.0,1.0
2017-11-02,30.64,32.44,28.08,31.67,4045340,22.6977793724839,24.0311998317029,20.8013591638168,23.4607921908148,5460852.16381393,0.0,1.0
2017-11-03,31.29,31.29,30.12,30.36,1333735,23.1792923160907,23.1792923160907,22.3125690175984,22.4903584121609,1800424.60230893,0.0,1.0
2017-11-06,31.11,31.59,31.03,31.29,488207,23.0459502701688,23.4015290592939,22.986687138648,23.1792923160907,659036.385653398,0.0,1.0
2017-11-07,31.4,31.49,30.85,31.06,503589,23.2607791219319,23.3274501448929,22.8533450927261,23.0089108129683,679800.728819555,0.0,1.0
2017-11-08,31.14,31.77,31.0,31.25,667894,23.0681739444892,23.5348711052158,22.9644634643277,23.1496607503303,901597.985607722,0.0,1.0
2017-11-09,30.5,30.98,30.33,30.96,822032,22.5940688923224,22.9496476814475,22.4681347378406,22.9348318985673,1109670.68921878,0.0,1.0
2017-11-10,30.39,30.71,30.06,30.44,1090681,22.5125820864812,22.7496346125646,22.2681216689577,22.5496215436818,1472323.14190668,0.0,1.0
2017-11-13,29.19,30.3,29.17,30.3,1364701,21.6236351136685,22.4459110635203,21.6088193307883,22.4459110635203,1842225.97082299,0.0,1.0
2017-11-14,29.62,29.79,28.75,28.88,1046398,21.9421744455931,22.0681086000749,21.2976878903039,21.3939904790253,1412544.99807447,0.0,1.0
2017-11-15,29.01,29.365,28.75,29.35,1425537,21.4902930677466,21.7532732138704,21.2976878903039,21.7421613767102,1924349.20452838,0.0,1.0
2017-11-16,29.33,29.55,29.06,29.06,1059255,21.72734559383,21.8903192055123,21.5273325249472,21.5273325249472,1429900.81396885,0.0,1.0
2017-11-17,29.28,29.48,28.9,29.44,1917935,21.6903061366295,21.8384639654316,21.4088062619055,21.8088323996712,2589043.07049704,0.0,1.0
2017-11-20,29.92,30.1,29.131,29.15,1221189,22.4533189549604,22.5883990823632,21.8612177298446,21.8754761877371,1627286.14657336,0.39,1.0
2017-11-21,30.16,30.55,29.94,29.94,998341,22.6334257914975,22.9260994008703,22.4683278580051,22.4683278580051,1330331.73313565,0.0,1.0
2017-11-22,30.43,30.76,30.06,30.26,715279,22.8360459826017,23.0836928828403,22.5583812762737,22.7084703067213,953139.610359123,0.0,1.0
2017-11-24,30.3,30.69,30.13,30.66,184451,22.7384881128108,23.0311617221836,22.6109124369304,23.0086483676165,245788.782098105,0.0,1.0
2017-11-27,30.35,30.56,29.96,30.23,845173,22.7760103704227,22.9336038523927,22.4833367610499,22.6859569521542,1126228.87559407,0.0,1.0
2017-11-28,30.56,30.89,30.27,30.56,1246716,22.9336038523927,23.1812507526312,22.7159747582437,22.9336038523927,1661301.95695453,0.0,1.0
2017-11-29,30.92,31.15,30.52,30.53,946052,23.2037641071984,23.3763664922131,22.9035860463032,22.9110904978256,1260654.42248335,0.0,1.0
2017-11-30,31.31,31.4,30.8,31.1,1377075,23.4964377165712,23.5639777802726,23.1137106889298,23.3388442346012,1835010.85441525,0.0,1.0
2017-12-01,30.95,31.5,30.28,31.41,976174,23.2262774617655,23.6390222954964,22.7234792097661,23.571482231795,1300793.26528908,0.0,1.0
2017-12-04,31.05,31.7,31.03,31.44,1692273,23.3013219769893,23.789111325944,23.2863130739445,23.5939955863621,2255025.56043343,0.0,1.0
2017-12-05,30.94,31.39,30.92,31.05,456818,23.2187730102431,23.5564733287502,23.2037641071984,23.3013219769893,608729.36368191,0.0,1.0
2017-12-06,30.29,31.03,30.29,30.81,739222,22.7309836612884,23.2863130739445,22.7309836612884,23.1212151404522,985044.673545415,0.0,1.0
2017-12-07,30.72,30.96,30.12,30.18,915390,23.0536750767508,23.2337819132879,22.603407985408,22.6484346945423,1219796.00677027,0.0,1.0
2017-12-08,31.9,32.44,30.69,31.04,1781955,23.9392003563916,24.3444407386001,23.0311617221836,23.2938175254669,2374530.62983463,0.0,1.0
2017-12-11,32.38,32.8,31.88,31.89,943562,24.2994140294658,24.6146009934058,23.9241914533468,23.9316959048692,1257336.39185503,0.0,1.0
2017-12-12,32.62,32.9,32.41,32.74,848695,24.4795208660029,24.6896455086296,24.3219273840329,24.5695742842715,1130922.09000087,0.0,1.0
2017-12-13,32.17,32.74,31.73,32.62,1161830,24.1418205474958,24.5695742842715,23.8116246805111,24.4795208660029,1548187.7610045,0.0,1.0
2017-12-14,32.09,32.6,32.09,32.22,643753,24.0817849353168,24.4645119629582,24.0817849353168,24.1793428051077,857828.181153809,0.0,1.0
2017-12-15,32.31,32.79,32.02,32.34,1252033,24.2468828688092,24.6070965418834,24.0292537746601,24.2693962233763,1668387.08500705,0.0,1.0
2017-12-18,32.63,32.8,32.45,32.65,523489,24.4870253175253,24.6146009934058,24.3519451901225,24.5020342205701,697571.299433209,0.0,1.0
2017-12-19,32.5,32.95,32.27,32.92,439951,24.3894674477344,24.7271677662415,24.2168650627196,24.7046544116743,586253.370666698,0.0,1.0
2017-12-20,32.61,32.83,32.18,32.63,960206,24.4720164144805,24.6371143479729,24.1493249990182,24.4870253175253,1279515.22791036,0.0,1.0
2017-12-21,33.66,33.83,32.64,32.87,1359332,25.2599838243304,25.3875595002109,24.4945297690477,24.6671321540624,1811367.55423923,0.0,1.0
2017-12-22,34.01,34.01,33.52,33.83,471015,25.5226396276137,25.5226396276137,25.1549215030171,25.3875595002109,627647.468433019,0.0,1.0
2017-12-26,33.64,34.03,33.36,33.98,292856,25.2449749212857,25.5376485306585,25.034850278659,25.5001262730466,390243.043247922,0.0,1.0
2017-12-27,33.42,33.74,33.0,33.74,430427,25.0798769877933,25.3200194365095,24.7646900238534,25.3200194365095,573562.23664898,0.0,1.0
2017-12-28,33.29,33.55,33.01,33.55,411211,24.9823191180024,25.1774348575842,24.7721944753757,25.1774348575842,547956.10148681,0.0,1.0
2017-12-29,33.47,33.61,32.41,33.31,675279,25.1173992454052,25.2224615667185,24.3219273840329,24.9973280210471,899837.913518637,0.0,1.0
2018-01-02,33.6,33.89,33.22,33.65,697584,25.2149571151961,25.4325862093452,24.9297879573457,25.252479372808,929560.272219313,0.0,1.0
2018-01-03,34.27,35.01,33.67,34.72,1359163,25.7177553671956,26.2730847798517,25.2674882758528,26.0554556857027,1811142.35457008,0.0,1.0
2018-01-04,34.31,34.57,34.18,34.47,550541,25.7477731732851,25.942888912867,25.6502153034942,25.8678443976432,733619.237006428,0.0,1.0
2018-01-05,34.48,34.57,34.0,34.17,360546,25.8753488491656,25.942888912867,25.5151351760913,25.6427108519718,480442.839726232,0.0,1.0
2018-01-08,34.92,34.94,34.23,34.48,470165,26.2055447161503,26.220553619195,25.6877375611061,25.8753488491656,626514.807375158,0.0,1.0
2018-01-09,35.69,35.72,34.94,34.94,1104606,26.7833874833735,26.8059008379407,26.220553619195,26.220553619195,1471934.3535045,0.0,1.0
2018-01-10,35.56,36.04,35.51,35.7,703220,26.6858296135826,27.0460432866568,26.6483073559707,26.7908919348959,937070.481304136,0.0,1.0
2018-01-11,35.89,36.38,35.61,35.63,804999,26.9334765138211,27.3011946384177,26.7233518711945,26.7383607742393,1072695.31637233,0.0,1.0
2018-01-12,36.19,36.39,35.94,36.19,472992,27.1586100594925,27.3086990899401,26.970998771433,27.1586100594925,630281.90479936,0.0,1.0
2018-01-16,35.08,36.6,34.58,36.51,840032,26.3256159405084,27.4662925719101,25.9503933643894,27.3987525082087,1119378.27500764,0.0,1.0
2018-01-17,35.42,35.7,34.8,35.07,500814,26.5807672922693,26.7908919348959,26.1154912978817,26.318111488986,667355.900036758,0.0,1.0
2018-01-18,35.07,35.5,34.77,35.41,496741,26.318111488986,26.6408029044483,26.0929779433146,26.5732628407469,661928.454755976,0.0,1.0
2018-01-19,34.74,34.93,33.85,34.86,2672778,26.0704645887474,26.2130491676727,25.4025684032556,26.160518007016,3561590.06694791,0.0,1.0
2018-01-22,34.66,34.88,34.16,34.51,1030004,26.0104289765684,26.1755269100608,25.6352064004494,25.8978622037327,1372524.02381216,0.0,1.0
2018-01-23,35.39,35.69,33.34,33.72,628421,26.5582539377021,26.7833874833735,25.0198413756143,25.3050105334647,837397.640754852,0.0,1.0
2018-01-24,35.54,35.74,34.84,35.56,527641,26.6708207105378,26.8209097409854,26.1455091039712,26.6858296135826,703104.015565251,0.0,1.0
2018-01-25,36.4,36.54,35.6,35.6,1219392,27.3162035414625,27.4212658627758,26.7158474196721,26.7158474196721,1624891.5678428,0.0,1.0
2018-01-26,36.42,36.65,36.32,36.56,793796,27.3312124445073,27.503814829522,27.2561679292835,27.4362747658206,1057766.84362973,0.0,1.0
2018-01-29,35.6,36.42,35.21,36.22,1070879,26.7158474196721,27.3312124445073,26.4231738102993,27.1811234140597,1426991.69527103,0.0,1.0
2018-01-30,35.5,35.84,35.17,35.38,520557,26.6408029044483,26.8959542562092,26.3931560042098,26.5507494861798,693664.285054801,0.0,1.0
2018-01-31,35.75,35.99,35.62,35.86,1147134,26.8284141925078,27.0085210290449,26.7308563227169,26.910963159254,1528604.71758531,0.0,1.0
2018-02-01,36.78,37.35,36.03,36.5,2056909,27.6013726993129,28.0291264360886,27.0385388351344,27.3912480566863,2740918.4986616,0.0,1.0
2018-02-02,35.9,36.77,35.37,36.63,1263169,26.9409809653435,27.5938682477905,26.5432450346574,27.4888059264772,1683226.27740745,0.0,1.0
2018-02-05,34.0,35.2,33.53,35.12,2476326,25.5151351760913,26.4156693587769,25.1624259545395,26.3556337465979,3299809.44325524,0.0,1.0
2018-02-06,33.59,33.79,32.15,33.08,3235537,25.2074526636738,25.3575416941214,24.1268116444511,24.8247256360324,4311490.30725425,0.0,1.0
2018-02-07,33.75,34.26,33.5,33.64,984053,25.3275238880318,25.7102509156732,25.1399125999724,25.2449749212857,1311292.36702423,0.0,1.0
2018-02-08,32.03,34.03,32.02,33.96,1513894,24.0367582261825,25.5376485306585,24.0292537746601,25.4851173700018,2017327.97591571,0.0,1.0
2018-02-09,32.33,32.88,30.86,32.32,2753523,24.2618917718539,24.6746366055848,23.1587373980641,24.2543873203315,3669186.20473253,0.0,1.0
2018-02-12,33.02,33.12,32.15,32.65,1098160,24.7796989268981,24.8547434421219,24.1268116444511,24.5020342205701,1463344.78505866,0.0,1.0
2018-02-13,33.57,33.66,32.75,32.96,823791,25.192443760629,25.2599838243304,24.5770787357939,24.7346722177638,1097736.45354799,0.0,1.0
2018-02-14,34.28,34.31,33.36,33.47,880646,25.725259818718,25.7477731732851,25.034850278659,25.1173992454052,1173498.15289463,0.0,1.0
2018-02-15,34.52,34.69,33.92,34.6,1836217,25.9053666552551,26.0329423311355,25.4550995639123,25.9654022674341,2446837.04668359,0.0,1.0
2018-02-16,34.01,34.63,33.74,34.55,1488308,25.5226396276137,25.9879156220013,25.3200194365095,25.9278800098222,1983233.54553169,0.0,1.0
2018-02-20,33.6,33.75,32.82,33.28,2630124,25.7102509156732,25.8250288215468,25.1134058051308,25.465391383143,3437234.69249098,0.66,1.0
2018-02-21,33.84,34.28,33.6,33.6,933652,25.8938955650709,26.2305774222999,25.7102509156732,25.7102509156732,1220163.40108436,0.0,1.0
2018-02-22,33.9,34.31,33.6,33.92,877718,25.9398067274203,26.2535330034746,25.7102509156732,25.9551104482034,1147064.83794064,0.0,1.0
2018-02-23,34.25,34.32,33.9,34.16,548744,26.2076218411252,26.2611848638662,25.9398067274203,26.1387550976011,717138.018624321,0.0,1.0
2018-02-26,34.15,34.59,34.09,34.35,907935,26.1311032372095,26.4677850944386,26.0851920748601,26.2841404450409,1186554.58089687,0.0,1.0
2018-02-27,32.7,34.16,32.65,34.1,2286114,25.021583480432,26.1387550976011,24.9833241784741,26.0928439352517,2987657.7498967,0.0,1.0
2018-02-28,32.8,33.11,32.6,32.83,1352800,25.0981020843477,25.3353097564863,24.9450648765163,25.1210576655224,1767936.07145587,0.0,1.0
2018-03-01,31.99,33.09,31.52,32.87,1895509,24.4783013926305,25.3200060357032,24.1186639542268,25.1516651070886,2477187.11921145,0.0,1.0
2018-03-02,32.05,32.11,31.16,31.71,941464,24.52421255498,24.5701237173294,23.8431969801303,24.2640493016666,1230372.68301089,0.0,1.0
2018-03-05,32.45,32.5,31.54,31.91,553260,24.8302869706427,24.8685462726006,24.1339676750099,24.417086509498,723039.851340683,0.0,1.0
2018-03-06,32.85,33.01,32.13,32.5,720740,25.1363613863055,25.2587911525706,24.5854274381125,24.8685462726006,941914.72807592,0.0,1.0
2018-03-07,32.75,32.92,32.35,32.54,906564,25.0598427823898,25.1899244090465,24.753768366727,24.8991537141669,1184762.85975999,0.0,1.0
2018-03-08,33.01,33.04,32.55,32.94,611302,25.2587911525706,25.2817467337453,24.9068055745584,25.2052281298296,798893.300083617,0.0,1.0
2018-03-09,33.56,33.73,33.14,33.29,610170,25.6796434741069,25.8097251007636,25.358265337661,25.4730432435346,797413.921289348,0.0,1.0
2018-03-12,33.54,34.2,33.46,34.02,529643,25.6643397533238,26.1693625391674,25.6031248701912,26.0316290521191,692175.461778608,0.0,1.0
2018-03-13,33.01,33.71,32.78,33.71,506358,25.2587911525706,25.7944213799805,25.0827983635645,25.7944213799805,661744.953629696,0.0,1.0
2018-03-14,32.83,33.19,32.64,33.1,502698,25.1210576655224,25.3965246396189,24.9756723180826,25.3276578960947,656961.803111119,0.0,1.0
2018-03-15,32.37,32.77,32.1,32.77,806881,24.7690720875102,25.075146503173,24.5624718569378,25.075146503173,1054489.96545859,0.0,1.0
2018-03-16,32.05,32.53,32.05,32.19,486499,24.52421255498,24.8915018537753,24.52421255498,24.6313386004619,635791.788015381,0.0,1.0
2018-03-19,31.27,32.02,31.06,32.0,704861,23.9273674444375,24.5012569738053,23.7666783762146,24.4859532530221,921162.911932627,0.0,1.0
2018-03-20,31.76,31.81,31.2,31.26,359107,24.3023086036244,24.3405679055823,23.8738044216966,23.919715584046,469306.785047534,0.0,1.0
2018-03-21,31.99,32.14,31.65,31.85,415453,24.4783013926305,24.5930792985041,24.2181381393172,24.3711753471486,542943.779342517,0.0,1.0
2018-03-22,30.52,31.72,30.5,31.6,955225,23.3534779150698,24.2717011620582,23.3381741942867,24.1798788373593,1248356.5448377,0.0,1.0
2018-03-23,30.16,30.92,30.04,30.51,2280263,23.0780109409733,23.6595523307326,22.9861886162745,23.3458260546783,2980011.24342562,0.0,1.0
2018-03-26,30.51,30.69,29.95,30.53,926109,23.3458260546783,23.4835595417265,22.9173218727504,23.3611297754614,1210305.66765222,0.0,1.0
2018-03-27,30.23,30.75,30.12,30.63,776643,23.1315739637143,23.5294707040759,23.0474034994071,23.4376483793771,1014972.77819611,0.0,1.0
2018-03-28,29.62,30.42,29.37,30.23,1504212,22.6648104798286,23.2769593111541,22.4735139700394,23.1315739637143,1965812.13329153,0.0,1.0
2018-03-29,29.62,29.9,29.19,29.5,917475,22.6648104798286,22.8790625707925,22.3357804829911,22.5729881551298,1199022.1371666,0.0,1.0
2018-04-02,29.78,29.87,29.21,29.5,1627323,22.7872402460937,22.8561069896178,22.3510842037742,22.5729881551298,2126702.41839872,0.0,1.0
2018-04-03,30.14,30.54,29.75,29.75,835678,23.0627072201902,23.368781635853,22.764284664919,22.764284664919,1092123.95056335,0.0,1.0
2018-04-04,30.19,30.26,29.46,29.5,831414,23.100966522148,23.154529544889,22.5423807135635,22.5729881551298,1086551.44952204,0.0,1.0
2018-04-05,30.21,30.74,30.06,30.31,863335,23.1162702429312,23.5218188436844,23.0014923370576,23.1927888468469,1128268.10190002,0.0,1.0
2018-04-06,29.62,30.1,29.37,29.8,603776,22.6648104798286,23.0320997786239,22.4735139700394,22.8025439668768,789057.78347083,0.0,1.0
2018-04-09,29.76,30.41,29.7,29.86,1196541,22.7719365253106,23.2693074507626,22.7260253629611,22.8484551292263,1563725.60236242,0.0,1.0
2018-04-10,30.73,30.8,29.96,30.07,1204106,23.5141669832928,23.5677300060338,22.924973733142,23.0091441974492,1573612.08697253,0.0,1.0
2018-04-11,29.81,30.52,29.57,30.45,1155309,22.8101958272684,23.3534779150698,22.6265511778707,23.2999148923289,1509840.66734004,0.0,1.0
2018-04-12,29.79,30.19,29.58,29.95,766032,22.7948921064853,23.100966522148,22.6342030382623,22.9173218727504,1001105.56230742,0.0,1.0
2018-04-13,29.13,30.43,29.07,30.43,816247,22.2898693206417,23.2846111715457,22.2439581582923,23.2846111715457,1066730.12604793,0.0,1.0
2018-04-16,29.3,29.63,29.13,29.21,666859,22.4199509472984,22.6724623402202,22.2898693206417,22.3510842037742,871499.172586479,0.0,1.0
2018-04-17,29.44,29.88,29.21,29.41,915057,22.5270769927803,22.8637588500094,22.3510842037742,22.5041214116056,1195862.1213322,0.0,1.0
2018-04-18,29.21,29.56,28.76,29.56,1253271,22.3510842037742,22.6188993174792,22.0067504861536,22.6188993174792,1637864.43540034,0.0,1.0
2018-04-19,29.43,29.54,29.16,29.16,1096652,22.5194251323888,22.603595596696,22.3128249018164,22.3128249018164,1433183.49248538,0.0,1.0
2018-04-20,29.26,29.41,28.93,29.41,1139402,22.3893435057321,22.5041214116056,22.1368321128103,22.5041214116056,1489052.25878841,0.0,1.0
2018-04-23,28.89,29.44,28.76,29.27,713414,22.106224671244,22.5270769927803,22.0067504861536,22.3969953661237,932340.585808412,0.0,1.0
2018-04-24,28.42,28.94,28.32,28.87,1588967,21.7465872328403,22.1444839732019,21.6700686289246,22.0909209504609,2076576.04646142,0.0,1.0
2018-04-25,28.1,28.49,28.0,28.42,649802,21.50172770031,21.8001502555812,21.4252090963943,21.7465872328403,849207.861549505,0.0,1.0
2018-04-26,28.51,28.59,28.02,28.11,890470,21.8154539763644,21.8766688594969,21.4405128171775,21.5093795607016,1163730.06619553,0.0,1.0
2018-04-27,28.47,28.62,28.03,28.51,1090066,21.7848465347981,21.8996244406717,21.4481646775691,21.8154539763644,1424576.4352954,0.0,1.0
2018-04-30,28.84,29.32,28.42,28.5,646327,22.0679653692862,22.4352546680815,21.7465872328403,21.8078021159728,844666.482300308,0.0,1.0
2018-05-01,28.6,28.83,28.09,28.77,1839791,21.8843207198885,22.0603135088946,21.4940758399185,22.0144023465452,2404370.84036064,0.0,1.0
2018-05-02,29.64,29.67,28.53,28.64,2031000,22.6801142006117,22.7030697817864,21.8307576971475,21.9149281614548,2654256.47629131,0.0,1.0
2018-05-03,30.67,30.97,28.82,29.4,3329430,23.4682558209434,23.6978116326905,22.052661648503,22.4964695512141,4351137.93198353,0.0,1.0
2018-05-04,31.15,32.01,30.27,30.4,1225310,23.8355451197387,24.4936051134137,23.1621814052806,23.261655590371,1601322.99505884,0.0,1.0
2018-05-07,31.39,31.72,31.06,31.15,851873,24.0191897691364,24.2717011620582,23.7666783762146,23.8355451197387,1113288.73817218,0.0,1.0
2018-05-08,30.73,31.34,30.55,31.06,1058756,23.5141669832928,23.9809304671785,23.3764334962445,23.7666783762146,1383658.28154223,0.0,1.0
2018-05-09,30.33,30.96,30.04,30.75,1418817,23.20809256763,23.6901597722989,22.9861886162745,23.5294707040759,1854211.82221674,0.0,1.0
2018-05-10,30.56,30.81,30.19,30.29,1358024,23.3840853566361,23.5753818664253,23.100966522148,23.1774851260637,1774763.16935452,0.0,1.0
2018-05-11,30.28,30.57,30.21,30.51,1879783,23.1698332656722,23.3917372170277,23.1162702429312,23.3458260546783,2456635.25444229,0.0,1.0
2018-05-14,30.03,30.46,29.97,30.32,1481585,22.9785367558829,23.3075667527204,22.9326255935335,23.2004407072384,1936241.54673858,0.0,1.0
2018-05-15,29.72,30.0,29.7,29.97,735697,22.7413290837443,22.9555811747082,22.7260253629611,22.9326255935335,961461.608487484,0.0,1.0
2018-05-16,30.07,30.2,29.61,29.73,532411,23.0091441974492,23.1086183825396,22.657158619437,22.7489809441359,695792.882717247,0.0,1.0
2018-05-17,29.81,30.13,29.54,29.62,629563,23.100966522148,23.3489473771325,22.8917326757549,22.953727889501,812402.070363892,0.38,1.0
2018-05-18,29.28,29.84,29.25,29.7,360758,22.69024823108,23.1242147273028,22.6670000259252,23.0157231032471,465530.131377378,0.0,1.0
2018-05-21,30.66,30.88,29.47,29.5,1382308,23.7596656682006,23.9301525060024,22.837486863727,22.8607350688818,1783760.92794616,0.0,1.0
2018-05-22,30.65,30.76,30.15,30.67,887612,23.7519162664823,23.8371596853832,23.3644461805691,23.7674150699188,1145394.22818659,0.0,1.0
2018-05-23,30.8,30.86,30.06,30.51,851063,23.8681572922563,23.9146537025659,23.2947015651047,23.6434246424266,1098230.58726466,0.0,1.0
2018-05-24,31.27,31.44,30.55,30.77,1304608,24.2323791730147,24.3641190022252,23.6744222492997,23.8449090871015,1683495.12314621,0.0,1.0
2018-05-25,31.62,31.75,31.0,31.11,807248,24.503608233154,24.6043504554915,24.0231453266216,24.1083887455225,1041690.73865064,0.0,1.0
2018-05-29,31.4,31.58,30.99,31.45,752668,24.3331213953522,24.472610626281,24.0153959249033,24.3718684039435,971259.495073008,0.0,1.0
2018-05-30,31.48,31.81,31.3,31.48,605898,24.3951166090983,24.650846865801,24.2556273781695,24.3951166090983,781864.229043544,0.0,1.0
2018-05-31,31.32,31.56,31.17,31.39,560641,24.2711261816061,24.4571118228444,24.1548851558321,24.3253719936339,723463.591619713,0.0,1.0
2018-06-01,32.33,32.52,31.56,31.56,1140611,25.0538157551508,25.2010543877979,24.4571118228444,24.4571118228444,1471869.75390839,0.0,1.0
2018-06-04,32.18,32.63,31.94,32.35,414966,24.9375747293769,25.2862978066988,24.7515890881385,25.0693145585874,535481.337897274,0.0,1.0
2018-06-05,32.29,32.37,32.05,32.05,410747,25.0228181482778,25.0848133620239,24.8368325070394,24.8368325070394,530037.046643079,0.0,1.0
2018-06-06,32.23,32.4,31.84,32.4,545306,24.9763217379682,25.1080615671787,24.6740950709558,25.1080615671787,703674.967210353,0.0,1.0
2018-06-07,32.19,32.35,31.91,32.23,312593,24.9453241310951,25.0693145585874,24.7283408829837,24.9763217379682,403376.94620119,0.0,1.0
2018-06-08,32.24,32.47,32.0,32.09,383751,24.9840711396864,25.1623073792065,24.7980854984481,24.8678301139125,495200.808980537,0.0,1.0
2018-06-11,32.33,32.86,32.26,32.27,293252,25.0538157551508,25.4645340462189,24.999569943123,25.0073193448412,378418.89046585,0.0,1.0
2018-06-12,32.0,32.56,31.73,32.48,702051,24.7980854984481,25.2320519946709,24.5888516520549,25.1700567809248,905942.19466684,0.0,1.0
2018-06-13,32.11,33.82,31.85,32.09,1259090,24.883328917349,26.2084766111723,24.6818444726741,24.8678301139125,1624757.68552865,0.0,1.0
2018-06-14,32.28,32.45,31.77,32.35,610574,25.0150687465595,25.14680857577,24.619849258928,25.0693145585874,787898.243242316,0.0,1.0
2018-06-15,32.09,32.28,31.71,32.2,716873,24.8678301139125,25.0150687465595,24.5733528486184,24.9530735328134,925068.832488524,0.0,1.0
2018-06-18,32.19,32.28,31.79,32.03,622263,24.9453241310951,25.0150687465595,24.6353480623645,24.8213337036029,802981.988317049,0.0,1.0
2018-06-19,31.65,31.85,31.32,31.38,600985,24.5268564383088,24.6818444726741,24.2711261816061,24.3176225919157,775524.384783799,0.0,1.0
2018-06-20,31.83,32.1,31.69,31.78,452603,24.6663456692376,24.8755795156307,24.5578540451819,24.6275986606463,584048.958170839,0.0,1.0
2018-06-21,31.69,31.98,31.25,31.98,297715,24.5578540451819,24.7825866950116,24.2168803695782,24.7825866950116,384178.044736405,0.0,1.0
2018-06-22,31.77,32.01,31.46,31.87,693440,24.619849258928,24.8058349001663,24.3796178056618,24.6973432761106,894830.36911816,0.0,1.0
2018-06-25,30.47,31.79,30.25,31.79,847200,23.6124270355535,24.6353480623645,23.4419401977517,24.6353480623645,1093245.68631303,0.0,1.0
2018-06-26,30.88,31.03,30.12,30.58,803070,23.9301525060024,24.0463935317764,23.3411979754143,23.6976704544544,1036299.35470657,0.0,1.0
2018-06-27,30.76,31.22,30.75,30.92,418337,23.8371596853832,24.1936321644234,23.829410283665,23.9611501128755,539831.3511274,0.0,1.0
2018-06-28,31.14,31.21,30.61,30.75,491537,24.1316369506773,24.1858827627051,23.7209186596092,23.829410283665,634290.256035465,0.0,1.0
2018-06-29,31.87,32.05,31.28,31.45,680128,24.6973432761106,24.8368325070394,24.240128574733,24.3718684039435,877652.268815755,0.0,1.0
2018-07-02,33.09,33.17,31.5,31.53,1066086,25.642770285739,25.7047654994851,24.4106154125348,24.4338636176896,1375701.03958771,0.0,1.0
2018-07-03,33.85,34.66,33.35,33.35,1943547,26.2317248163271,26.8594263555066,25.8442547304139,25.8442547304139,2507996.1920404,0.0,1.0
2018-07-05,34.76,34.97,33.52,34.0,1309718,26.9369203726892,27.0996578087728,25.9759945596244,26.3479658421011,1690089.180579,0.0,1.0
2018-07-06,34.87,35.21,34.59,34.7,753545,27.0221637915901,27.2856434500112,26.8051805434787,26.8904239623796,972391.19534083,0.0,1.0
2018-07-09,35.29,35.39,34.58,34.87,1202593,27.3476386637573,27.4251326809399,26.7974311417605,27.0221637915901,1551852.70259707,0.0,1.0
2018-07-10,35.39,35.56,35.06,35.39,961784,27.4251326809399,27.5568725101504,27.1694024242372,27.4251326809399,1241107.4234713,0.0,1.0
2018-07-11,35.41,35.55,34.98,35.09,599040,27.4406314843765,27.5491231084322,27.1074072104911,27.192650629392,773014.513608304,0.0,1.0
2018-07-12,35.88,36.05,35.41,35.55,912209,27.8048533651349,27.9365931943454,27.4406314843765,27.5491231084322,1177134.74299566,0.0,1.0
2018-07-13,36.12,36.17,35.62,35.84,630907,27.9908390063733,28.0295860149646,27.60336892046,27.7738557582619,814136.397798268,0.0,1.0
2018-07-16,35.92,36.03,35.63,35.96,530226,27.835850972008,27.9210943909089,27.6111183221783,27.866848578881,684215.400461533,0.0,1.0
2018-07-17,36.02,36.21,35.8,35.92,789064,27.9133449891906,28.0605836218377,27.7428581513888,27.835850972008,1018225.70139861,0.0,1.0
2018-07-18,36.3,36.49,35.9,36.02,700635,28.130328237302,28.2775668699491,27.8203521685714,27.9133449891906,904114.956834194,0.0,1.0
2018-07-19,35.6,36.34,35.53,36.32,697732,27.5878701170235,28.1613258441751,27.5336243049956,28.1458270407386,900368.861192824,0.0,1.0
2018-07-20,35.4,35.44,35.01,35.44,1183563,27.4328820826582,27.4638796895313,27.1306554156459,27.4638796895313,1527295.96816537,0.0,1.0
2018-07-23,35.72,35.82,35.17,35.35,395557,27.6808629376427,27.7583569548253,27.2546458431381,27.3941350740669,510435.533452457,0.0,1.0
2018-07-24,35.85,35.99,35.63,35.77,608112,27.7816051599801,27.8900967840358,27.6111183221783,27.719609946234,784721.223790354,0.0,1.0
2018-07-25,35.38,35.98,35.33,35.91,524841,27.4173832792217,27.8823473823176,27.3786362706303,27.8281015702897,677266.476924238,0.0,1.0
2018-07-26,34.86,35.61,34.76,35.38,633386,27.0144143898719,27.5956195187418,26.9369203726892,27.4173832792217,817335.3544276,0.0,1.0
2018-07-27,35.03,35.09,34.55,34.87,527205,27.1461542190824,27.192650629392,26.7741829366057,27.0221637915901,680317.035000778,0.0,1.0
2018-07-30,34.9,35.22,34.82,35.04,681820,27.0454119967449,27.2933928517294,26.9834167829988,27.1539036208007,879835.663175105,0.0,1.0
2018-07-31,35.5,35.6,34.9,35.03,491644,27.5103760998408,27.5878701170235,27.0454119967449,27.1461542190824,634428.331210674,0.0,1.0
2018-08-01,35.08,35.5,34.63,35.5,1213242,27.1849012276737,27.5103760998408,26.8361781503518,27.5103760998408,1565594.40858568,0.0,1.0
2018-08-02,34.11,34.66,33.07,34.0,2088842,26.433209261002,26.8594263555066,25.6272714823024,26.3479658421011,2695488.08532752,0.0,1.0
2018-08-03,34.75,34.92,34.09,34.34,1409472,26.929170970971,27.0609108001815,26.4177104575655,26.6114455005221,1818813.956538,0.0,1.0
2018-08-06,35.26,35.55,34.7,34.78,1065456,27.3243904586025,27.5491231084322,26.8904239623796,26.9524191761258,1374888.07360285,0.0,1.0
2018-08-07,35.91,36.01,35.06,35.3,1274055,27.8281015702897,27.9055955874724,27.1694024242372,27.3553880654755,1644068.85372467,0.0,1.0
2018-08-08,35.75,36.0,35.57,35.78,617895,27.7041111427975,27.8978461857541,27.5646219118687,27.7273593479523,797345.42415532,0.0,1.0
2018-08-09,35.09,35.89,35.04,35.75,443094,27.192650629392,27.8126027668532,27.1539036208007,27.7041111427975,571778.333488178,0.0,1.0
2018-08-10,34.54,34.86,34.31,34.8,461623,26.7664335348874,27.0144143898719,26.5881972953673,26.9679179795623,595688.566398582,0.0,1.0
2018-08-13,34.03,34.6,33.93,34.44,358683,26.3712140472559,26.812929945197,26.2937200300732,26.6889395177047,462852.505316118,0.0,1.0
2018-08-14,34.39,34.51,34.09,34.31,441738,26.6501925091134,26.7431853297326,26.4177104575655,26.5881972953673,570028.520987423,0.0,1.0
2018-08-15,34.19,34.4,34.03,34.12,288321,26.4952044747481,26.6579419108317,26.3712140472559,26.4409586627203,372055.818606537,0.0,1.0
2018-08-16,33.63,34.35,33.57,33.92,546614,26.3944622524107,26.9595533265033,26.3473713295696,26.6220683794758,696457.788918244,0.43,1.0
2018-08-17,33.72,33.76,33.28,33.57,472157,26.4650986366723,26.496492585233,26.1197652025045,26.3473713295696,601589.824340889,0.0,1.0
2018-08-20,34.21,34.26,33.56,33.77,549428,26.8496745065409,26.8889169422417,26.3395228424294,26.5043410723731,700043.193276741,0.0,1.0
2018-08-21,34.35,34.52,34.17,34.34,601923,26.9595533265033,27.0929776078863,26.8182805579802,26.9517048393631,766928.694982267,0.0,1.0
2018-08-22,34.62,34.69,33.98,34.35,302719,27.1714624792881,27.2264018892693,26.6691593023168,26.9595533265033,385703.632551566,0.0,1.0
2018-08-23,34.5,34.66,34.45,34.61,257846,27.077280633606,27.2028564278488,27.0380381979051,27.1636139921479,328529.556581817,0.0,1.0
2018-08-24,34.7,34.89,34.5,34.69,309780,27.2342503764095,27.3833716320728,27.077280633606,27.2264018892693,394700.270851265,0.0,1.0
2018-08-27,34.72,34.89,34.65,34.83,330264,27.2499473506898,27.3833716320728,27.1950079407086,27.3362807092318,420799.568249798,0.0,1.0
2018-08-28,34.75,35.0,34.69,34.8,334876,27.2734928121103,27.4697049906147,27.2264018892693,27.3127352478112,426675.859970265,0.0,1.0
2018-08-29,34.75,34.87,34.51,34.84,277716,27.2734928121103,27.3676746577925,27.0851291207461,27.3441291963719,353846.537606464,0.0,1.0
2018-08-30,34.41,34.72,34.33,34.69,232670,27.0066442493444,27.2499473506898,26.943856352223,27.2264018892693,296452.036990651,0.0,1.0
2018-08-31,34.53,34.58,34.19,34.33,310513,27.1008260950265,27.1400685307274,26.8339775322605,26.943856352223,395634.208802502,0.0,1.0
2018-09-04,34.72,34.77,34.3,34.5,475938,27.2499473506898,27.2891897863907,26.9203108908024,27.077280633606,606407.313281715,0.0,1.0
2018-09-05,34.36,34.75,34.2,34.64,419435,26.9674018136435,27.2734928121103,26.8418260194007,27.1871594535684,534415.094920591,0.0,1.0
2018-09-06,33.99,34.46,33.75,34.37,627937,26.677007789457,27.0458866850453,26.4886440980928,26.9752503007837,800073.936269389,0.0,1.0
2018-09-07,33.47,33.93,33.44,33.65,336646,26.2688864581679,26.6299168666159,26.2453409967473,26.410159226691,428931.071666973,0.0,1.0
2018-09-10,33.85,33.95,33.35,33.66,818767,26.5671289694945,26.6456138408963,26.1747046124858,26.4180077138312,1043216.33631635,0.0,1.0
2018-09-11,34.28,34.33,33.62,33.67,373969,26.9046139165221,26.943856352223,26.3866137652705,26.4258562009714,476485.459325899,0.0,1.0
2018-09-12,34.2,34.29,33.91,34.2,222456,26.8418260194007,26.9124624036623,26.6142198923356,26.8418260194007,283438.063956644,0.0,1.0
2018-09-13,34.08,34.79,34.05,34.29,422176,26.7476441737186,27.304886760671,26.7240987122981,26.9124624036623,537907.487723235,0.0,1.0
2018-09-14,34.4,34.55,34.16,34.16,552593,26.9987957622042,27.1165230693068,26.81043207084,26.81043207084,704075.817581876,0.0,1.0
2018-09-17,34.07,34.46,33.9,34.27,686268,26.7397956865784,27.0458866850453,26.6063714051954,26.8967654293819,874395.265919544,0.0,1.0
2018-09-18,34.35,34.48,33.95,34.1,630777,26.9595533265033,27.0615836593256,26.6456138408963,26.7633411479989,803692.468031342,0.0,1.0
2018-09-19,34.44,34.57,34.0,34.41,379237,27.0301897107649,27.1322200435872,26.6848562765972,27.0066442493444,483197.58091814,0.0,1.0
2018-09-20,35.21,35.72,34.39,34.6,1529808,27.6345232205584,28.0347960647074,26.990947275064,27.1557655050077,1949175.64707352,0.0,1.0
2018-09-21,36.07,36.49,35.38,35.38,1123462,28.3094931146135,28.6391295745009,27.7679475019414,27.7679475019414,1431437.65153046,0.0,1.0
2018-09-24,35.9,36.24,35.61,35.97,843368,28.1760688332305,28.4429173959965,27.9484627061655,28.2310082432118,1074561.23063881,0.0,1.0
2018-09-25,36.12,36.34,35.87,36.02,688974,28.3487355503144,28.5214022673983,28.15252337181,28.2702506789127,877843.064140616,0.0,1.0
2018-09-26,35.56,36.19,35.4,35.99,453021,27.9092202704646,28.4036749602956,27.7836444762218,28.2467052174921,577208.055398383,0.0,1.0
2018-09-27,34.93,35.78,34.78,35.67,717462,27.4147655806335,28.0818869875484,27.2970382735309,27.9955536290065,914140.505279524,0.0,1.0
2018-09-28,34.55,35.1,34.3,34.75,435404,27.1165230693068,27.5481898620165,26.9203108908024,27.2734928121103,554761.691296161,0.0,1.0
2018-10-01,35.49,35.81,35.15,35.43,1065704,27.8542808604833,28.105432448969,27.5874322977174,27.8071899376423,1357846.3988872,0.0,1.0
2018-10-02,35.43,35.92,35.28,35.48,709257,27.8071899376423,28.1917658075109,27.6894626305397,27.8464323733432,903686.261227826,0.0,1.0
2018-10-03,36.21,36.41,35.47,35.47,1785183,28.419371934576,28.5763416773795,27.838583886203,27.838583886203,2274556.82619625,0.0,1.0
2018-10-04,35.15,36.33,34.85,35.99,813119,27.5874322977174,28.5135537802581,27.3519776835121,28.2467052174921,1036020.04498131,0.0,1.0
2018-10-05,33.83,35.25,33.74,35.14,1735847,26.5514319952142,27.6659171691191,26.4807956109526,27.5795838105772,2211696.30401045,0.0,1.0
2018-10-08,33.07,33.77,32.81,33.5,898325,25.9549469725608,26.5043410723731,25.7508863069163,26.2924319195884,1144583.64262529,0.0,1.0
2018-10-09,32.85,33.1,32.64,32.91,689863,25.782280255477,25.9784924339814,25.6174620255333,25.829371178318,878975.766512578,0.0,1.0
2018-10-10,31.4,32.94,31.32,32.94,2233861,24.6442496201515,25.8529166397386,24.5814617230301,25.8529166397386,2846231.33108683,0.0,1.0
2018-10-11,30.67,32.12,30.56,31.31,1877600,24.0713100589187,25.2093406942442,23.9849767003768,24.5736132358899,2392308.18177525,0.0,1.0
2018-10-12,31.06,31.57,30.59,31.29,880077,24.3774010573855,24.7776739015345,24.0085221617973,24.5579162616096,1121333.30192385,0.0,1.0
2018-10-15,31.15,31.5,30.63,30.95,784731,24.4480374416471,24.7227344915533,24.039916110358,24.2910676988436,999850.016932613,0.0,1.0
2018-10-16,31.74,31.87,31.21,31.42,831366,24.9110981829175,25.0131285157398,24.4951283644882,24.6599465944319,1059269.11155185,0.0,1.0
2018-10-17,31.68,32.0,31.42,31.75,751547,24.8640072600764,25.115158848562,24.6599465944319,24.9189466700577,957569.257077463,0.0,1.0
2018-10-18,30.37,31.61,30.26,31.53,1045417,23.8358554447134,24.8090678500952,23.7495220861715,24.7462799529738,1331998.10527638,0.0,1.0
2018-10-19,29.49,30.47,29.34,30.47,1861789,23.145188576378,23.9143403161152,23.0274612692753,23.9143403161152,2372162.89808221,0.0,1.0
2018-10-22,29.49,29.79,29.38,29.77,1521123,23.145188576378,23.3806431905832,23.058855217836,23.3649462163029,1938109.82018881,0.0,1.0
2018-10-23,29.47,29.53,28.03,29.06,2188481,23.1294916020976,23.1765825249387,21.9993094539123,22.8077036293504,2788411.27074972,0.0,1.0
2018-10-24,28.35,29.49,28.02,29.46,1669282,22.2504610423979,23.145188576378,21.9914609667721,23.1216431149574,2126883.78051244,0.0,1.0
2018-10-25,29.86,30.29,28.56,28.72,1517874,23.4355826005645,23.773067547592,22.4152792723416,22.5408550665844,1933970.1688879,0.0,1.0
2018-10-26,30.31,30.52,29.01,29.35,1614685,23.7887645218724,23.9535827518161,22.7684611936495,23.0353097564155,2057320.0556507,0.0,1.0
2018-10-29,29.53,31.1,29.31,30.85,1608488,23.1765825249387,24.4087950059462,23.0039158078548,24.2125828274418,2049424.26645041,0.0,1.0
2018-10-30,29.92,30.2,29.37,29.49,1044299,23.4826735234055,23.7024311633304,23.0510067306959,23.145188576378,1330573.62692784,0.0,1.0
2018-10-31,29.42,30.36,28.35,30.3,2571777,23.0902491663967,23.8280069575732,22.2504610423979,23.7809160347322,3276780.54899947,0.0,1.0
2018-11-01,30.59,30.67,29.31,29.65,1060357,24.0085221617973,24.0713100589187,23.0039158078548,23.2707643706208,1351033.62095369,0.0,1.0
2018-11-02,29.56,31.36,29.51,30.9,1255552,23.2001279863592,24.6128556715908,23.1608855506583,24.2518252631427,1599737.6023883,0.0,1.0
2018-11-05,30.04,30.32,29.43,29.57,531961,23.5768553690876,23.7966130090125,23.0980976535369,23.2079764734994,677787.948809834,0.0,1.0
2018-11-06,30.62,30.68,30.07,30.07,329352,24.0320676232178,24.0791585460589,23.6004008305081,23.6004008305081,419637.560867087,0.0,1.0
2018-11-07,31.75,31.77,30.8,30.92,677051,24.9189466700577,24.934643644338,24.173340391741,24.2675222374231,862651.601394925,0.0,1.0
2018-11-08,31.76,32.18,31.34,31.67,681745,24.9267951571978,25.2564316170852,24.5971586973105,24.8561587729363,868632.371849365,0.0,1.0
2018-11-09,30.59,31.68,30.48,31.48,603717,24.0085221617973,24.8640072600764,23.9221888032553,24.7070375172729,769214.485820625,0.0,1.0
2018-11-12,29.45,30.75,29.37,30.5,924210,23.1137946278173,24.1340979560401,23.0510067306959,23.9378857775357,1177564.52102604,0.0,1.0
2018-11-13,29.07,29.81,28.94,29.44,1628319,22.8155521164906,23.3963401648636,22.7135217836683,23.1059461406771,2074691.55636988,0.0,1.0
2018-11-14,28.24,29.33,28.02,29.12,1199257,22.164127683856,23.0196127821351,21.9914609667721,22.8547945521915,1528010.40325481,0.0,1.0
2018-11-15,28.26,28.55,27.85,28.24,1194714,22.1798246581364,22.4074307852015,21.8580366853892,22.164127683856,1522222.02656659,0.0,1.0
2018-11-16,28.15,28.26,27.9,28.13,1759909,22.0934912995944,22.1798246581364,21.89727912109,22.0777943253141,2242354.44177668,0.0,1.0
2018-11-19,26.59,27.84,26.3,27.63,1607724,21.2301577141751,22.2281907018667,20.9986140610307,22.0605211599345,2013615.80707697,0.46,1.0
2018-11-20,26.19,27.03,25.85,26.23,2962077,20.9107871581138,21.5814653258425,20.6393221854617,20.9427242137199,3709893.65648527,0.0,1.0
2018-11-21,28.0,28.02,26.39,26.39,1171241,22.3559389242912,22.3719074520943,21.0704724361445,21.0704724361445,1466936.73260873,0.0,1.0
2018-11-23,28.7,28.76,27.38,27.68,432369,22.9148373973985,22.9627429808077,21.8609145623962,22.1004424794422,541526.439171189,0.0,1.0
2018-11-26,28.88,29.47,28.7,28.87,1112731,23.0585541476261,23.5296257178165,22.9148373973985,23.0505698837245,1393655.08670926,0.0,1.0
2018-11-27,28.11,28.83,27.96,28.66,497653,22.4437658272081,23.0186328281184,22.3240018686851,22.8829003417923,623292.273573867,0.0,1.0
2018-11-28,28.35,28.6,27.53,28.12,1326154,22.6353881608448,22.8349947583832,21.9806785209192,22.4517500911096,1660959.62803215,0.0,1.0
2018-11-29,28.59,28.7,27.97,28.32,881141,22.8270104944816,22.9148373973985,22.3319861325866,22.6114353691402,1103597.03895918,0.0,1.0
2018-11-30,28.19,28.77,28.03,28.61,512424,22.5076399384203,22.9707272447092,22.3798917159958,22.8429790222847,641792.413576963,0.0,1.0
2018-12-03,28.66,28.94,28.42,28.89,871421,22.8829003417923,23.1064597310353,22.6912780081556,23.0665384115276,1091423.09265696,0.0,1.0
2018-12-04,26.45,28.63,26.24,28.57,1244924,21.1183780195536,22.8589475500877,20.9507084776215,22.8110419666786,1559222.00888305,0.0,1.0
2018-12-06,26.74,26.78,25.65,26.02,1545081,21.3499216726981,21.3818587283042,20.479636907431,20.7750546717877,1935157.72907183,0.0,1.0
2018-12-07,26.09,27.04,26.07,26.75,731442,20.8309445190985,21.5894495897441,20.8149759912954,21.3579059365996,916104.488805286,0.0,1.0
2018-12-10,25.37,26.44,25.32,26.04,1394031,20.2560775181881,21.1103937556521,20.2161561986805,20.7910231995908,1745973.10057903,0.0,1.0
2018-12-11,24.86,26.25,24.59,25.82,1359239,19.84888005921,20.958692741523,19.6333049338686,20.6153693937571,1702397.3866133,0.0,1.0
2018-12-12,25.38,25.66,24.93,25.22,1016496,20.2640617820897,20.4876211713326,19.9047699065207,20.1363135596651,1273124.25107202,0.0,1.0
2018-12-13,24.97,25.62,24.85,25.5,1485836,19.9367069621268,20.4556841157264,19.8408957953084,20.3598729489081,1860955.52241804,0.0,1.0
2018-12-14,24.28,24.91,23.99,24.8,972404,19.3857927529211,19.8888013787176,19.1542490997766,19.8009744758008,1217900.62552084,0.0,1.0
2018-12-17,24.01,24.5,23.89,24.26,1770336,19.1702176275797,19.5614465587548,19.0744064607613,19.369824225118,2217281.41984408,0.0,1.0
2018-12-18,24.0,24.81,23.99,24.2,1482118,19.1622333636782,19.8089587397023,19.1542490997766,19.3219186417088,1856298.86271107,0.0,1.0
2018-12-19,23.41,24.57,23.15,23.99,1333943,18.6911617934877,19.6173364060655,18.4835709320479,19.1542490997766,1670715.06710087,0.0,1.0
2018-12-20,22.88,23.55,22.63,23.27,1213063,18.2679958067065,18.8029414881092,18.0683892091682,18.5793820988663,1519317.26576216,0.0,1.0
2018-12-21,23.75,24.53,22.84,22.84,2647325,18.9626267661399,19.5853993504594,18.2360587511004,18.2360587511004,3315678.22988897,0.0,1.0
2018-12-24,23.75,24.12,23.07,23.17,848217,18.9626267661399,19.2580445304966,18.4196968208356,18.499539459851,1062360.92701944,0.0,1.0
2018-12-26,24.48,24.5,23.06,23.73,1791090,19.5454780309517,19.5614465587548,18.4117125569341,18.9466582383368,2243275.04963382,0.0,1.0
2018-12-27,24.46,24.46,23.68,24.03,1248890,19.5295095031487,19.5295095031487,18.9067369188291,19.1861861553828,1564189.27956562,0.0,1.0
2018-12-28,24.16,24.87,23.995,24.5,2219841,19.2899815861027,19.8568643231115,19.1582412317274,19.5614465587548,2780270.07545918,0.0,1.0
2018-12-31,24.54,24.61,23.78,24.26,1329487,19.5933836143609,19.6492734616717,18.9865795578445,19.369824225118,1665134.08924874,0.0,1.0
2019-01-02,24.82,25.06,23.96,23.99,515493,19.8169430036038,20.0085653372406,19.130296308072,19.1542490997766,645636.224400164,0.0,1.0
2019-01-03,23.88,24.85,23.79,24.72,788740,19.0664221968598,19.8408957953084,18.994563821746,19.7371003645885,987868.148807809,0.0,1.0
2019-01-04,25.37,25.45,24.1,24.1,655785,20.2560775181881,20.3199516294004,19.2420760026935,19.2420760026935,821346.849362186,0.0,1.0
2019-01-07,26.26,26.34,25.02,25.47,945845,20.9666770054245,21.0305511166368,19.9766282816345,20.3359201572035,1184636.44446728,0.0,1.0
2019-01-08,26.76,26.96,26.19,26.69,625593,21.3658902005012,21.5255754785318,20.9107871581138,21.3100003531904,783532.468008625,0.0,1.0
2019-01-09,26.91,26.99,26.49,26.81,942570,21.4856541590241,21.5495282702364,21.1503150751598,21.4058115200088,1180534.62614015,0.0,1.0
2019-01-10,26.5,26.82,26.5,26.82,1027492,21.1582993390613,21.4137957839104,21.1582993390613,21.4137957839104,1286896.34094231,0.0,1.0
2019-01-11,26.35,26.53,26.07,26.48,1327254,21.0385353805383,21.1822521307659,20.8149759912954,21.1423308112582,1662337.33800462,0.0,1.0
2019-01-14,26.73,26.77,25.75,26.01,2279786,21.3419374087966,21.3738744644027,20.5594795464464,20.7670704078862,2855349.00664092,0.0,1.0
2019-01-15,27.3,27.72,26.58,26.69,938227,21.7970404511839,22.1323795350483,21.2221734502736,21.3100003531904,1175095.1766761,0.0,1.0
2019-01-16,27.6,28.22,27.49,27.49,745734,22.0365683682299,22.5315927301249,21.948741465313,21.948741465313,934004.698738549,0.0,1.0
2019-01-17,27.88,27.95,27.11,27.4,654147,22.2601277574728,22.3160176047835,21.6453394370548,21.8768830901992,819295.313966811,0.0,1.0
2019-01-18,28.55,29.1,27.8,28.23,1205914,22.7950734388755,23.2342079534598,22.1962536462605,22.5395769940264,1510363.4034047,0.0,1.0
2019-01-22,27.14,28.49,26.94,28.49,1213696,21.6692922287594,22.7471678554663,21.5096069507287,22.7471678554663,1520110.07522814,0.0,1.0
2019-01-23,27.26,27.58,26.95,27.16,958144,21.7651033955778,22.0205998404268,21.5175912146303,21.6852607565625,1200040.49442314,0.0,1.0
2019-01-24,27.2,27.61,27.06,27.38,427838,21.7171978121686,22.0445526321314,21.6054181175471,21.8609145623962,535851.52654821,0.0,1.0
2019-01-25,27.91,28.24,27.3,27.45,558527,22.2840805491774,22.547561257928,21.7970404511839,21.9168044097069,699534.743450541,0.0,1.0
2019-01-28,27.73,28.05,27.47,27.63,229836,22.1403637989498,22.3958602437989,21.93277293751,22.0605211599345,287861.226575794,0.0,1.0
2019-01-29,27.69,28.0,27.6,27.7,294093,22.1084267433437,22.3559389242912,22.0365683682299,22.1164110072452,368340.780849627,0.0,1.0
2019-01-30,27.68,27.86,27.13,27.86,721964,22.1004424794422,22.2441592296697,21.6613079648579,22.2441592296697,904233.63869701,0.0,1.0
2019-01-31,29.28,29.36,27.65,28.0,1199218,23.3779247036874,23.4417988148996,22.0764896877376,22.3559389242912,1501976.90706317,0.0,1.0
2019-02-01,29.35,30.0,29.08,29.43,739322,23.4338145509981,23.9527917045977,23.2182394256567,23.4976886622104,925973.902062641,0.0,1.0
2019-02-04,30.36,30.49,29.21,29.32,854086,24.2402252050529,24.3440206357728,23.3220348563766,23.4098617592935,1069711.63595439,0.0,1.0
2019-02-05,30.61,30.66,30.03,30.44,939320,24.4398318025912,24.4797531220989,23.9767444963023,24.3040993162651,1176464.11940329,0.0,1.0
2019-02-06,30.31,30.66,30.25,30.57,623250,24.2003038855452,24.4797531220989,24.152398302136,24.4078947469851,780597.945767259,0.0,1.0
2019-02-07,30.01,30.36,29.08,30.25,1093441,23.9607759684992,24.2402252050529,23.2182394256567,24.152398302136,1369495.06364653,0.0,1.0
2019-02-08,29.83,30.01,29.48,29.88,570782,23.8170592182717,23.9607759684992,23.537609981718,23.8569805377793,714883.685007503,0.0,1.0
2019-02-11,29.69,30.0,29.61,29.91,787341,23.7052795236502,23.9527917045977,23.6414054124379,23.8809333294839,986115.952215546,0.0,1.0
2019-02-12,30.2,30.34,29.67,29.71,1540599,24.1124769826284,24.2242566772498,23.6893109958471,23.7212480514533,1929544.18716581,0.0,1.0
2019-02-13,30.14,30.47,30.14,30.3,502399,24.0645713992192,24.3280521079697,24.0645713992192,24.1923196216437,629236.465873284,0.0,1.0
2019-02-14,29.85,30.39,29.74,29.74,853484,23.8330277460747,24.2641779967575,23.7452008431579,23.7452008431579,1068957.65286037,0.0,1.0
2019-02-15,30.24,30.62,29.86,29.86,903408,24.1444140382345,24.4478160664927,23.8410120099763,23.8410120099763,1131485.64619287,0.0,1.0
2019-02-19,30.08,30.32,29.77,30.28,640458,24.01666581581,24.2082881494468,23.7691536348625,24.1763510938406,802150.339591185,0.0,1.0
2019-02-20,29.44,29.65,29.29,29.37,697533,23.9527917045977,24.1236506128166,23.8307496272985,23.8958387351914,857326.852471158,0.56,1.0
2019-02-21,29.1,29.52,28.9,29.4,298530,23.6761629960528,24.0178808124906,23.5134402263204,23.9202471506512,366918.533271134,0.0,1.0
2019-02-22,29.16,29.47,28.92,29.04,599743,23.7249798269725,23.9772001200576,23.5297125032937,23.6273461651331,737134.699693933,0.0,1.0
2019-02-25,29.06,29.3,28.96,29.15,1236523,23.6436184421063,23.8388857657851,23.5622570572401,23.7168436884858,1519790.99425861,0.0,1.0
2019-02-26,28.99,29.22,28.8,29.05,867269,23.5866654727,23.7737966578922,23.4320788414543,23.6354823036197,1065946.70361948,0.0,1.0
2019-02-27,29.35,29.36,28.78,29.1,564706,23.8795664582182,23.8877025967048,23.4158065644811,23.6761629960528,694071.273404379,0.0,1.0
2019-02-28,29.3,29.44,29.06,29.34,759724,23.8388857657851,23.9527917045977,23.6436184421063,23.8714303197315,933764.833587511,0.0,1.0
2019-03-01,29.24,29.98,29.24,29.49,1017921,23.7900689348654,24.392143182875,23.7900689348654,23.9934723970308,1251110.7101661,0.0,1.0
2019-03-04,29.34,29.65,29.03,29.35,706441,23.8714303197315,24.1236506128166,23.6192100266465,23.8795664582182,868275.535331774,0.0,1.0
2019-03-05,29.06,29.28,28.82,29.14,478988,23.6436184421063,23.8226134888119,23.4483511184275,23.7087075499992,588716.626183212,0.0,1.0
2019-03-06,28.93,29.18,28.83,29.1,359037,23.5378486417803,23.7412521039457,23.4564872569141,23.6761629960528,441286.736442128,0.0,1.0
2019-03-07,28.53,28.91,28.22,28.75,711825,23.2124031023156,23.5215763648071,22.9601828092305,23.3913981490212,874892.925152334,0.0,1.0
2019-03-08,27.99,28.33,27.86,28.23,299033,22.7730516240384,23.0496803325833,22.6672818237124,22.9683189477172,367536.762669304,0.0,1.0
2019-03-11,28.58,28.69,28.02,28.12,395351,23.2530837947487,23.3425813181015,22.7974600394982,22.8788214243644,485919.703370772,0.0,1.0
2019-03-12,28.34,28.73,28.25,28.65,468874,23.0578164710699,23.375125872048,22.9845912246904,23.310036764155,576285.667668142,0.0,1.0
2019-03-13,28.81,28.98,28.45,28.48,464972,23.4402149799409,23.5785293342134,23.1473139944227,23.1717224098826,571489.780766242,0.0,1.0
2019-03-14,28.94,29.11,28.82,28.86,402487,23.5459847802669,23.6842991345394,23.4483511184275,23.480895672374,494690.448868453,0.0,1.0
2019-03-15,29.11,29.24,28.96,29.0,542819,23.6842991345394,23.7900689348654,23.5622570572401,23.5948016111866,667170.30553614,0.0,1.0
2019-03-18,29.78,29.91,29.06,29.06,728254,24.2294204131427,24.3351902134687,23.6436184421063,23.6436184421063,895085.550962505,0.0,1.0
2019-03-19,29.26,30.07,29.2,29.96,491215,23.8063412118386,24.4653684292545,23.7575243809189,24.3758709059017,603744.63980431,0.0,1.0
2019-03-20,28.81,29.59,28.74,29.59,971257,23.4402149799409,24.074833781897,23.3832620105346,24.074833781897,1193756.72082981,0.0,1.0
2019-03-21,29.59,29.82,28.66,28.66,1153412,24.074833781897,24.2619649670891,23.3181729026417,23.3181729026417,1417640.56978302,0.0,1.0
2019-03-22,28.0,29.42,27.98,29.29,805015,22.781187762525,23.9365194276245,22.7649154855518,23.8307496272985,989431.29019282,0.0,1.0
2019-03-25,27.93,28.17,27.69,27.95,667523,22.7242347931187,22.9195021167975,22.5289674694399,22.7405070700919,820442.03291042,0.0,1.0
2019-03-26,28.31,28.31,27.95,28.24,586702,23.0334080556101,23.0334080556101,22.7405070700919,22.9764550862038,721106.211460293,0.0,1.0
2019-03-27,27.9,29.0,27.87,28.45,682906,22.6998263776588,23.5948016111866,22.675417962199,23.1473139944227,839349.036552635,0.0,1.0
2019-03-28,28.0,28.38,27.85,27.85,519611,22.781187762525,23.0903610250164,22.6591456852258,22.6591456852258,638645.717320027,0.0,1.0
2019-03-29,28.25,28.37,27.96,28.19,610022,22.9845912246904,23.0822248865298,22.7486432085785,22.9357743937707,749768.457116954,0.0,1.0
2019-04-01,28.65,28.85,28.27,28.5,528765,23.310036764155,23.4727595338874,23.0008635016636,23.1879946868558,649896.754916129,0.0,1.0
2019-04-02,28.32,28.66,28.26,28.62,529187,23.0415441940967,23.3181729026417,22.992727363177,23.2856283486952,650415.428486759,0.0,1.0
2019-04-03,28.68,28.88,28.4,28.5,602526,23.3344451796149,23.4971679493472,23.1066333019896,23.1879946868558,740555.241274658,0.0,1.0
2019-04-04,28.41,29.04,28.3,28.5,576107,23.1147694404763,23.6273461651331,23.0252719171235,23.1879946868558,708084.063401445,0.0,1.0
2019-04-05,28.6,28.66,28.38,28.43,426307,23.269356071722,23.3181729026417,23.0903610250164,23.1310417174495,523967.23667041,0.0,1.0
2019-04-08,28.52,28.73,28.3,28.35,893414,23.204266963829,23.375125872048,23.0252719171235,23.0659526095566,1098081.11239707,0.0,1.0
2019-04-09,28.12,28.44,28.1,28.4,570321,22.8788214243644,23.1391778559361,22.8625491473912,23.1066333019896,700972.581696067,0.0,1.0
2019-04-10,28.65,28.7,28.12,28.12,524255,23.310036764155,23.3507174565881,22.8788214243644,22.8788214243644,644353.584765548,0.0,1.0
2019-04-11,28.68,28.82,28.51,28.69,411261,23.3344451796149,23.4483511184275,23.1961308253424,23.3425813181015,505474.434434128,0.0,1.0
2019-04-12,29.15,29.25,28.74,28.84,559900,23.7168436884858,23.798205073352,23.3832620105346,23.4646233954007,688164.294303785,0.0,1.0
2019-04-15,28.98,29.24,28.88,29.09,459993,23.5785293342134,23.7900689348654,23.4971679493472,23.6680268575661,565370.170083372,0.0,1.0
2019-04-16,29.66,29.83,28.96,29.04,1345378,24.1317867513033,24.2701011055757,23.5622570572401,23.6273461651331,1653582.96471126,0.0,1.0
2019-04-17,29.95,30.06,29.66,29.66,852251,24.3677347674151,24.4572322907679,24.1317867513033,24.1317867513033,1047488.31574334,0.0,1.0
2019-04-18,31.65,31.8,30.97,31.06,2867030,25.7508783101399,25.8729203874391,25.19762089305,25.2708461394295,3523821.53366275,0.0,1.0
2019-04-22,32.41,32.68,31.56,31.6,2321269,26.3692248351227,26.5889005742613,25.6776530637603,25.7101976177068,2853035.26214368,0.0,1.0
2019-04-23,32.33,32.99,32.0,32.64,2242111,26.3041357272298,26.8411208673464,26.0356431571714,26.5563560203149,2755743.40786881,0.0,1.0
2019-04-24,32.42,32.66,32.05,32.33,599260,26.3773609736093,26.5726282972881,26.0763238496045,26.3041357272298,736541.051981578,0.0,1.0
2019-04-25,32.39,32.61,32.14,32.45,359368,26.3529525581495,26.531947604855,26.149549095984,26.4017693890691,441693.563342314,0.0,1.0
2019-04-26,32.89,32.97,32.2,32.21,507170,26.7597594824803,26.8248485903732,26.1983659269037,26.2065020653904,623354.679660742,0.0,1.0
2019-04-29,33.17,33.43,32.6,32.85,968240,26.9875713601055,27.1991109607575,26.5238114663684,26.7272149285338,1190048.57352509,0.0,1.0
2019-04-30,32.69,33.26,32.6,33.13,658032,26.5970367127479,27.060796606485,26.5238114663684,26.955026806159,808776.79390839,0.0,1.0
2019-05-01,32.78,33.29,32.49,32.89,2805763,26.6702619591275,27.0852050219449,26.4343139430156,26.7597594824803,3448519.22643091,0.0,1.0
2019-05-02,33.04,34.23,32.94,33.76,3016711,26.8818015597795,27.8500020396868,26.8004401749133,27.4676035308159,3707792.09936321,0.0,1.0
2019-05-03,33.38,33.65,33.11,33.25,1557508,27.1584302683244,27.3781060074631,26.9387545291858,27.0526604679984,1914308.61527505,0.0,1.0
2019-05-06,32.77,32.94,32.17,32.65,971430,26.6621258206409,26.8004401749133,26.1739575114439,26.5644921588015,1193969.35241208,0.0,1.0
2019-05-07,31.9,32.6,31.76,32.41,1387351,25.9542817723053,26.5238114663684,25.8403758334926,26.3692248351227,1705171.31964038,0.0,1.0
2019-05-08,32.49,32.69,31.9,31.96,1081059,26.4343139430156,26.5970367127479,25.9542817723053,26.003098603225,1328712.63410565,0.0,1.0
2019-05-09,32.46,32.58,31.63,32.06,894049,26.4099055275558,26.5075391893952,25.7346060331666,26.0844599880911,1098861.5809216,0.0,1.0
2019-05-10,32.79,33.05,32.15,32.32,711864,26.6783980976141,26.8899376982661,26.1576852344707,26.2959995887431,874940.859439665,0.0,1.0
2019-05-13,31.55,32.4,31.5,32.05,1186102,25.6695169252737,26.3610886966361,25.6288362328406,26.0763238496045,1457819.33524255,0.0,1.0
2019-05-14,32.7,32.8,31.71,31.89,2385302,26.6051728512346,26.6865342361007,25.7996951410596,25.9461456338186,2931737.21652331,0.0,1.0
2019-05-15,32.77,33.1,32.2,32.46,793978,26.6621258206409,26.9306183906992,26.1983659269037,26.4099055275558,975865.886877529,0.0,1.0
2019-05-16,33.16,33.35,32.46,32.64,1285798,26.9794352216189,27.1340218528646,26.4099055275558,26.5563560203149,1580354.12267765,0.0,1.0
2019-05-17,32.79,33.17,32.76,32.86,1368474,26.6783980976141,26.9875713601055,26.6539896821542,26.7353510670204,1681969.89548683,0.0,1.0
2019-05-20,32.13,32.54,31.95,32.16,898210,26.5156753278818,26.8540328406247,26.3671281271653,26.5404331946678,1088393.44814475,0.46,1.0
2019-05-21,32.88,33.2,32.57,32.93,1291182,27.1346219975335,27.3987059099183,26.8787907074108,27.1758851088437,1564571.7918554,0.0,1.0
2019-05-22,32.88,33.28,32.7,32.76,1045553,27.1346219975335,27.4647268880145,26.9860747968171,27.0355905303893,1266934.27471092,0.0,1.0
2019-05-23,31.94,32.77,31.9,32.53,972637,26.3588755049033,27.0438431526513,26.3258650158552,26.8457802183627,1178579.32802259,0.0,1.0
2019-05-24,31.81,32.26,31.55,32.14,960094,26.251591415497,26.6229594172881,26.0370232366844,26.5239279501438,1163380.52259838,0.0,1.0
2019-05-28,31.07,31.96,31.07,31.81,513644,25.6408973681073,26.3753807494274,25.6408973681073,26.251591415497,622400.957770302,0.0,1.0
2019-05-29,30.65,31.0,30.47,31.0,609583,25.2942872331023,25.5831290122731,25.1457400323859,25.5831290122731,738653.703811383,0.0,1.0
2019-05-30,30.66,31.03,30.59,30.73,595923,25.3025398553643,25.6078868790592,25.2447714995301,25.3603082111985,722101.38920605,0.0,1.0
2019-05-31,29.41,30.51,29.38,30.32,1468938,24.2709620726114,25.178750521434,24.2462042058253,25.0219506984555,1779965.14727163,0.0,1.0
2019-06-03,29.92,30.03,29.13,29.42,1029372,24.6918458079746,24.7826246528568,24.0398886492747,24.2792146948734,1247327.17349357,0.0,1.0
2019-06-04,30.88,30.92,30.14,30.39,770821,25.4840975451288,25.5171080341769,24.8734034977391,25.0797190542897,934031.602957424,0.0,1.0
2019-06-05,31.53,31.54,30.56,31.0,958020,26.0205179921604,26.0287706144224,25.2200136327441,25.5831290122731,1160867.38200603,0.0,1.0
2019-06-06,31.84,32.13,31.37,31.6,996783,26.2763492822831,26.5156753278818,25.888476035968,26.0782863479945,1207837.90697284,0.0,1.0
2019-06-07,32.65,33.125,32.14,32.14,1876442,26.944811685507,27.3368112429531,26.5239279501438,26.5239279501438,2273752.43943358,0.0,1.0
2019-06-10,32.86,33.49,32.71,32.99,1252660,27.1181167530095,27.638031955517,26.9943274190791,27.2254008424158,1517893.29527951,0.0,1.0
2019-06-11,32.95,33.16,32.76,33.16,483572,27.1923903533677,27.3656954208702,27.0355905303893,27.3656954208702,585961.63091733,0.0,1.0
2019-06-12,32.77,32.96,32.47,32.89,625409,27.0438431526513,27.2006429756297,26.7962644847906,27.1428746197956,757830.638726758,0.0,1.0
2019-06-13,33.35,33.5,32.87,32.87,826897,27.5224952438487,27.646284577779,27.1263693752715,27.1263693752715,1001980.91436362,0.0,1.0
2019-06-14,33.36,33.45,33.03,33.45,653973,27.5307478661107,27.6050214664689,27.2584113314639,27.6050214664689,792442.66759841,0.0,1.0
2019-06-17,33.26,34.14,33.1,33.42,1647407,27.4482216434904,28.1744524025485,27.3161796872981,27.5802635996828,1996222.4705,0.0,1.0
2019-06-18,33.46,34.1,33.37,33.5,1343065,27.6132740887309,28.1414419135004,27.5390004883727,27.646284577779,1627440.29395412,0.0,1.0
2019-06-19,34.12,34.16,33.73,33.74,1036464,28.1579471580245,28.1909576470726,27.8360948898055,27.8443475120676,1255920.80564445,0.0,1.0
2019-06-20,34.18,34.89,34.0,34.46,1442311,28.2074628915966,28.7933990722003,28.0589156908802,28.4385363149333,1747700.25115185,0.0,1.0
2019-06-21,34.02,34.38,33.94,34.15,698565,28.0754209354042,28.3725153368371,28.009399957308,28.1827050248105,846476.402069939,0.0,1.0
2019-06-24,33.32,34.25,32.94,34.06,1272529,27.4977373770626,28.2652312474308,27.1841377311057,28.1084314244523,1541969.27909308,0.0,1.0
2019-06-25,33.37,33.72,32.91,33.3,1259180,27.5390004883727,27.8278422675435,27.1593798643196,27.4812321325385,1525793.81440299,0.0,1.0
2019-06-26,33.52,33.68,33.09,33.6,1713581,27.6627898223031,27.7948317784954,27.307927065036,27.7288108003992,2076407.8926591,0.0,1.0
2019-06-27,34.25,34.48,33.51,33.51,1250493,28.2652312474308,28.4550415594573,27.654537200041,27.654537200041,1515267.4632334,0.0,1.0
2019-06-28,34.3,34.42,33.75,34.35,1944662,28.3064943587409,28.4055258258852,27.8526001343296,28.347757470051,2356417.0735753,0.0,1.0
2019-07-01,35.28,35.29,34.4,34.66,2144754,29.1152513404192,29.1235039626812,28.3890205813611,28.6035887601737,2598875.76566978,0.0,1.0
2019-07-02,35.69,36.17,35.01,35.25,2594724,29.4536088531622,29.8497347217393,28.8924305393446,29.0904934736331,3144120.64143568,0.0,1.0
2019-07-03,35.66,35.9,35.24,35.71,1487483,29.4288509863761,29.6269139206647,29.0822408513711,29.4701140976862,1802436.79253927,0.0,1.0
2019-07-05,35.78,36.0,34.94,35.06,933190,29.5278824535204,29.7094401432849,28.8346621835104,28.9336936506547,1130779.97558945,0.0,1.0
2019-07-08,35.15,35.42,34.62,35.4,1228860,29.0079672510129,29.2307880520875,28.5705782711256,29.2142828075635,1489053.97700667,0.0,1.0
2019-07-09,35.75,35.87,34.72,34.87,1708060,29.5031245867343,29.6021560538786,28.6531044937459,28.7768938276762,2069717.89786144,0.0,1.0
2019-07-10,35.86,36.0,35.11,36.0,1580426,29.5939034316166,29.7094401432849,28.9749567619648,29.7094401432849,1915059.17733895,0.0,1.0
2019-07-11,35.86,36.41,35.48,36.0,3227461,29.5939034316166,30.0477976560279,29.2803037856597,29.7094401432849,3910830.88202392,0.0,1.0
2019-07-12,35.81,36.17,35.49,35.87,915567,29.5526403203065,29.8497347217393,29.2885564079217,29.6021560538786,1109425.55097087,0.0,1.0
2019-07-15,35.38,35.94,35.35,35.82,870256,29.1977775630394,29.6599244097128,29.1730196962534,29.5608929425685,1054520.57827085,0.0,1.0
2019-07-16,35.58,35.87,35.25,35.42,1256501,29.3628300082799,29.6021560538786,29.0904934736331,29.2307880520875,1522547.5734932,0.0,1.0
2019-07-17,34.94,35.42,34.64,35.32,1033344,28.8346621835104,29.2307880520875,28.5870835156497,29.1482618294673,1252140.18913137,0.0,1.0
2019-07-18,34.25,35.02,33.53,34.89,2876047,28.2652312474308,28.9006831616066,27.6710424445651,28.7933990722003,3485009.86557305,0.0,1.0
2019-07-19,34.23,35.12,34.08,34.27,1203398,28.2487260029067,28.9832093842268,28.1249366689764,28.2817364919548,1458200.75339898,0.0,1.0
2019-07-22,35.15,35.15,33.79,34.25,1420276,29.0079672510129,29.0079672510129,27.8856106233777,28.2652312474308,1720999.64702824,0.0,1.0
2019-07-23,35.17,35.29,34.53,35.25,1016693,29.0244724955369,29.1235039626812,28.4963046707674,29.0904934736331,1231963.57196495,0.0,1.0
2019-07-24,36.1,36.11,34.94,34.94,1328005,29.7919663659051,29.8002189881672,28.8346621835104,28.8346621835104,1609191.54886215,0.0,1.0
2019-07-25,36.05,36.25,35.57,36.24,740136,29.750703254595,29.9157556998355,29.3545773860179,29.9075030775735,896849.481898515,0.0,1.0
2019-07-26,36.14,36.43,35.79,36.02,1285362,29.8249768549532,30.0643029005519,29.5361350757824,29.7259453878089,1557519.48797524,0.0,1.0
2019-07-29,35.32,36.1,34.87,36.1,1220067,29.1482618294673,29.7919663659051,28.7768938276762,29.7919663659051,1478399.18181452,0.0,1.0
2019-07-30,35.05,35.19,34.24,35.08,1429781,28.9254410283927,29.040977740061,28.2569786251688,28.9501988951787,1732517.19829645,0.0,1.0
2019-07-31,33.0,35.49,32.7,34.95,4031991,27.2336534646778,29.2885564079217,26.9860747968171,28.8429148057724,4885708.8958914,0.0,1.0
2019-08-01,31.65,33.77,31.5,33.16,4376681,26.1195494593046,27.8691053788536,25.9957601253743,27.3656954208702,5303382.19906217,0.0,1.0
2019-08-02,31.53,31.69,30.51,31.69,2071436,26.0205179921604,26.1525599483527,25.178750521434,26.1525599483527,2510033.70108457,0.0,1.0
2019-08-05,31.43,31.61,30.06,31.4,2142925,25.9379917695401,26.0865389702565,24.8073825196429,25.9132339027541,2596659.50041259,0.0,1.0
2019-08-06,33.26,33.43,31.78,31.78,1982254,27.4482216434904,27.5885162219448,26.2268335487109,26.2268335487109,2401968.65561364,0.0,1.0
2019-08-07,33.88,34.07,31.77,32.45,1981410,27.9598842237359,28.1166840467143,26.2185809264489,26.7797592402665,2400945.95037741,0.0,1.0
2019-08-08,34.0,34.94,33.59,34.01,2286953,28.0589156908802,28.8346621835104,27.7205581781372,28.0671683131422,2771183.42193361,0.0,1.0
2019-08-09,32.84,34.0,32.48,34.0,1451832,27.1016115084855,28.0589156908802,26.8045171070526,28.0589156908802,1759237.19019705,0.0,1.0
2019-08-12,33.07,33.11,32.08,32.53,789331,27.291421820512,27.3244323095601,26.4744122165717,26.8457802183627,956460.837462894,0.0,1.0
2019-08-13,33.59,34.44,32.77,32.89,1564231,27.7205581781372,28.4220310704092,27.0438431526513,27.1428746197956,1895435.11181674,0.0,1.0
2019-08-14,32.12,33.02,31.79,32.89,1920545,26.5074227056197,27.2501587092019,26.235086170973,27.1428746197956,2327193.63497085,0.0,1.0
2019-08-15,31.11,31.96,31.05,31.68,1492953,26.0865389702565,26.799285936657,26.0362274196871,26.5644987006663,1780449.59827583,0.5,1.0
2019-08-16,32.0,32.59,31.29,31.32,1630151,26.83282697037,27.3275572176362,26.2374736219649,26.2626293972496,1944067.69206997,0.0,1.0
2019-08-19,33.66,34.49,31.05,33.0,3994062,28.2247798694579,28.9207563190019,26.0362274196871,27.671352813194,4763194.87846486,0.0,1.0
2019-08-20,34.8,35.01,33.5,33.72,3080513,29.1806993302773,29.3567897572704,28.0906157346061,28.2750914200273,3673724.58030057,0.0,1.0
2019-08-21,35.55,35.82,34.88,35.1,2244237,29.8095937123954,30.0359956899579,29.2477813977033,29.4322570831246,2676407.67330636,0.0,1.0
2019-08-22,36.56,37.24,35.76,35.8,3399769,30.6565048136477,31.226702386768,29.9856841393884,30.0192251731014,4054459.41719573,0.0,1.0
2019-08-23,35.75,36.71,35.58,36.46,2085106,29.9772988809602,30.7822836900713,29.8347494876801,30.5726522293653,2486632.96169573,0.0,1.0
2019-08-26,36.29,36.49,35.65,36.35,1874984,30.4301028360852,30.59780800465,29.8934462966778,30.4804143866546,2236047.95969706,0.0,1.0
2019-08-27,36.6,37.16,36.36,36.46,2162886,30.6900458473606,31.1596203193421,30.4887996450829,30.5726522293653,2579390.98539366,0.0,1.0
2019-08-28,37.11,37.3,36.28,36.48,1428558,31.1176940272009,31.2770139373375,30.4217175776569,30.5894227462218,1703654.11182651,0.0,1.0
2019-08-29,37.44,38.09,37.24,37.35,1367216,31.3944075553329,31.9394493531685,31.226702386768,31.3189402294787,1630499.53880416,0.0,1.0
2019-08-30,37.73,38.12,37.23,37.81,887109,31.6375800497518,31.9646051284532,31.2183171283398,31.7046621171778,1057938.77146626,0.0,1.0
2019-09-03,36.9,37.65,35.91,37.41,2023267,30.9416036002079,31.5704979823259,30.111463015812,31.3692517800481,2412885.68183642,0.0,1.0
2019-09-04,38.86,39.09,37.45,37.52,3717243,32.585114252143,32.7779751959926,31.4027928137611,31.4614896227588,4433069.09597532,0.0,1.0
2019-09-05,40.95,41.31,39.51,40.49,13893903,34.3376332636453,34.639502567062,33.1301560499787,33.9519113759462,16569439.2354169,0.0,1.0
2019-09-06,40.68,40.98,39.97,40.95,6492308,34.1112312860828,34.36278903893,33.5158779376777,34.3376332636453,7742525.83335373,0.0,1.0
2019-09-09,40.96,41.05,40.1,40.79,4438133,34.3460185220735,34.4214858479277,33.6248862972449,34.2034691287935,5292780.22613217,0.0,1.0
2019-09-10,39.73,41.79,39.42,40.8,3379315,33.3146317353999,35.0419949716175,33.0546887241245,34.2118543872217,4030066.60906103,0.0,1.0
2019-09-11,40.3,40.52,39.65,39.8,3960842,33.7925914658097,33.977067151231,33.247549667974,33.3733285443976,4723577.73334728,0.0,1.0
2019-09-12,40.58,41.51,40.21,40.86,3321899,34.0273787018004,34.8072077356268,33.7171241399555,34.2621659377911,3961594.06227984,0.0,1.0
2019-09-13,40.18,40.86,40.0,40.85,2265698,33.6919683646708,34.2621659377911,33.5410337129625,34.2537806793629,2702001.39851311,0.0,1.0
2019-09-16,40.56,40.79,39.58,39.94,2716517,34.0106081849439,34.2034691287935,33.1888528589763,33.490722162393,3239634.20238913,0.0,1.0
2019-09-17,40.63,41.01,40.33,40.48,1865884,34.0693049939416,34.3879448142147,33.8177472410944,33.943526117518,2225195.58099237,0.0,1.0
2019-09-18,40.7,41.08,40.03,40.5,4887229,34.1280018029393,34.4466416232124,33.5661894882472,33.9602966343745,5828358.23346882,0.0,1.0
2019-09-19,40.88,41.07,40.62,40.71,5499828,34.2789364546476,34.4382563647842,34.0609197355134,34.1363870613675,6558924.86447072,0.0,1.0
2019-09-20,40.06,41.25,39.76,40.85,6852319,33.5913452635319,34.5891910164925,33.3397875106847,34.2537806793629,8171863.82344777,0.0,1.0
2019-09-23,40.13,40.23,39.39,39.78,4282355,33.6500420725296,33.733894656812,33.0295329488398,33.3565580275412,5107004.19867503,0.0,1.0
2019-09-24,40.2,41.04,39.9,40.15,5315534,33.7087388815273,34.4131005894995,33.45718112868,33.6668125893861,6339141.53688796,0.0,1.0
2019-09-25,40.36,40.61,39.54,39.91,1854363,33.8429030163791,34.0525344770851,33.1553118252634,33.4655663871083,2211455.99252459,0.0,1.0
2019-09-26,40.55,40.64,40.07,40.3,1491579,34.0022229265157,34.0776902523698,33.5997305219601,33.7925914658097,1778811.00834833,0.0,1.0
2019-09-27,38.88,40.89,38.48,40.68,3230655,32.6018847689995,34.2873217130759,32.2664744318699,34.1112312860828,3852779.28837532,0.0,1.0
2019-09-30,37.82,38.94,37.8,38.89,2127619,31.713047375606,32.6521963195689,31.6962768587495,32.6102700274277,2537332.65135206,0.0,1.0
2019-10-01,37.08,38.4,36.99,38.19,1697230,31.0925382519162,32.199392364444,31.017070926062,32.0233019374509,2024064.03395263,0.0,1.0
2019-10-02,35.71,36.99,35.0,36.77,3283981,29.9437578472472,31.017070926062,29.3484044988421,30.8325952406407,3916374.22758483,0.0,1.0
2019-10-03,36.88,37.68,35.57,35.64,3484860,30.9248330833514,31.5956537576106,29.8263642292519,29.8850610382495,4155936.31349915,0.0,1.0
2019-10-04,37.59,38.12,36.98,36.98,2808121,31.5201864317565,31.9646051284532,31.0086856676338,31.0086856676338,3348878.30116548,0.0,1.0
2019-10-07,37.99,38.36,37.21,37.5,2388132,31.8555967688861,32.165851330731,31.2015466114833,31.4447191059023,2848012.4022857,0.0,1.0
2019-10-08,37.85,38.41,37.38,37.72,2355559,31.7382031508907,32.2077776228722,31.3440960047634,31.6291947913236,2809166.84936834,0.0,1.0
2019-10-09,38.69,38.9,37.2,38.11,1249836,32.4425648588629,32.618655285856,31.1931613530551,31.956219870025,1490515.77920448,0.0,1.0
2019-10-10,38.93,39.04,38.54,38.61,972586,32.6438110611407,32.7360489038513,32.3167859824393,32.375482791437,1159875.99943782,0.0,1.0
2019-10-11,38.72,39.84,38.71,39.5,1655317,32.4677206341477,33.4068695781106,32.4593353757194,33.1217707915504,1974079.88574935,0.0,1.0
2019-10-14,38.67,38.9,38.26,38.6,5448498,32.4257943420064,32.618655285856,32.0819987464486,32.3670975330088,6497710.29316172,0.0,1.0
2019-10-15,39.4,39.56,38.83,38.87,1419032,33.037918207268,33.1720823421199,32.5599584768583,32.5934995105713,1692293.69869014,0.0,1.0
2019-10-16,39.45,39.52,38.73,39.4,1139192,33.0798444994092,33.1385413084069,32.4761058925759,33.037918207268,1358565.16498446,0.0,1.0
2019-10-17,40.03,40.19,39.47,39.62,1078063,33.5661894882472,33.700353623099,33.0966150162657,33.2223938926893,1285664.60917794,0.0,1.0
2019-10-18,39.97,40.14,39.64,39.93,983875,33.5158779376777,33.6584273309578,33.2391644095458,33.4823369039648,1173338.91187709,0.0,1.0
2019-10-21,39.97,40.36,39.73,40.09,2028333,33.5158779376777,33.8429030163791,33.3146317353999,33.6165010388166,2418927.23683841,0.0,1.0
2019-10-22,39.82,40.44,39.79,40.12,898322,33.3900990612541,33.909985083805,33.3649432859694,33.6416568141013,1071311.04865481,0.0,1.0
2019-10-23,41.28,41.42,39.88,39.88,2472667,34.6143467917773,34.7317404097726,33.4404106118236,33.4404106118236,2948826.23017596,0.0,1.0
2019-10-24,41.16,42.06,40.85,41.29,2595218,34.5137236906384,35.26839694918,34.2537806793629,34.6227320502055,3094976.7645319,0.0,1.0
2019-10-25,41.21,41.53,40.79,41.14,1033849,34.5556499827796,34.8239782524833,34.2034691287935,34.4969531737819,1232936.35950218,0.0,1.0
2019-10-28,41.25,41.66,40.0,41.39,2662076,34.5891910164925,34.9329866120504,33.5410337129625,34.7065846344879,3174709.54864602,0.0,1.0
2019-10-29,41.22,41.8,41.0,41.0,1024758,34.5640352412078,35.0503802300458,34.3795595557865,34.3795595557865,1222094.71391929,0.0,1.0
2019-10-30,41.0,41.67,40.7,41.3,2135683,34.3795595557865,34.9413718704786,34.1280018029393,34.6311173086337,2546949.52848115,0.0,1.0
2019-10-31,41.16,41.53,39.94,40.2,2138711,34.5137236906384,34.8239782524833,33.490722162393,33.7087388815273,2550560.62768091,0.0,1.0
2019-11-01,43.25,43.56,41.0,41.43,2596558,36.2662427021407,36.5261857134161,34.3795595557865,34.7401256682009,3096574.80711039,0.0,1.0
2019-11-04,43.72,44.18,43.01,43.56,2486907,36.660349848268,37.046071735967,36.0649964998629,36.5261857134161,2965808.41399518,0.0,1.0
2019-11-05,43.71,44.18,43.29,43.98,1556428,36.6519645898397,37.046071735967,36.2997837358536,36.8783665674022,1856147.9211638,0.0,1.0
2019-11-06,42.87,43.94,42.57,43.83,1639336,35.9476028818675,36.8448255336893,35.6960451290203,36.7525876909786,1955021.43914718,0.0,1.0
2019-11-07,42.57,44.06,42.39,44.0,2089050,35.6960451290203,36.9454486348281,35.545110477312,36.8951370842587,2491336.45418049,0.0,1.0
2019-11-08,42.27,42.77,41.82,42.2,2238351,35.4444873761731,35.8637502975851,35.0671507469022,35.3857905671754,2669388.21165187,0.0,1.0
2019-11-11,42.43,42.51,41.81,42.1,1649649,35.5786515110249,35.6457335784508,35.058765488474,35.301937982893,1967320.40415614,0.0,1.0
2019-11-12,42.9,43.13,42.06,42.51,1774309,35.9727586571522,36.1656196010018,35.26839694918,35.6457335784508,2115986.06671957,0.0,1.0
2019-11-13,43.17,43.23,42.23,42.77,3129165,36.1991606347147,36.2494721852842,35.4109463424601,35.8637502975851,3731745.45159076,0.0,1.0
2019-11-14,43.7,43.86,43.0,43.2,1771505,36.6435793314115,36.7777434662633,36.0566112414346,36.2243164099994,2112642.10299562,0.0,1.0
2019-11-15,43.93,44.13,43.73,43.95,759683,36.836440275261,37.0041454438258,36.6687351066962,36.8532107921175,905974.462804239,0.0,1.0
2019-11-18,43.7,44.0,43.24,44.0,1600180,36.6435793314115,36.8951370842587,36.2578574437124,36.8951370842587,1908325.20392069,0.0,1.0
2019-11-19,42.82,43.5,42.61,43.44,1353998,36.3249395111383,36.9017951596104,36.1467929138161,36.850896131804,1596098.85495397,0.5,1.0
2019-11-20,42.83,43.39,42.48,42.68,1836968,36.3334226824394,36.8084802752987,36.0365116869023,36.2061751129235,2165426.03562714,0.0,1.0
2019-11-21,42.37,43.02,42.3,42.84,674857,35.9431968025906,36.4946029371595,35.8838146034832,36.3419058537404,795524.428365234,0.0,1.0
2019-11-22,42.44,42.79,42.03,42.51,567212,36.0025790016981,36.2994899972351,35.6547689783546,36.0619612008055,668632.024357605,0.0,1.0
2019-11-25,43.23,43.23,42.28,42.67,1013415,36.6727495344818,36.6727495344818,35.8668482608811,36.1976919416224,1194618.1021635,0.0,1.0
2019-11-26,43.26,43.55,42.8,42.85,3095218,36.698199048385,36.9442110161157,36.3079731685362,36.3503890250415,3648656.72300321,0.0,1.0
2019-11-27,44.2,44.21,43.11,43.37,1448252,37.4956171506846,37.5041003219857,36.5709514788691,36.7915139326966,1707205.88869761,0.0,1.0
2019-11-29,43.8,44.37,43.7,44.06,413100,37.1562902986422,37.6398310628026,37.0714585856316,37.3768527524698,486964.114408946,0.0,1.0
2019-12-02,43.08,43.98,42.33,43.97,1984749,36.5455019649659,37.3089873820613,35.9092641173864,37.3005042107602,2339630.93466241,0.0,1.0
2019-12-03,42.82,42.88,42.0,42.69,2131090,36.3249395111383,36.3758385389447,35.6293194644514,36.2146582842245,2512138.35530322,0.0,1.0
2019-12-04,43.74,44.17,43.2,43.4,1226323,37.1053912708358,37.4701676367814,36.6473000205786,36.8169634465998,1445594.99800126,0.0,1.0
2019-12-05,44.54,44.6,43.76,43.96,2311294,37.7840449749206,37.834944002727,37.122357613438,37.2920210394592,2724563.63071583,0.0,1.0
2019-12-06,44.65,45.28,44.56,44.93,2631182,37.8773598592323,38.4117996511991,37.8010113175228,38.114888655662,3101649.02560823,0.0,1.0
2019-12-09,43.83,44.79,43.66,44.52,1691013,37.1817398125454,37.9961242574471,37.0375259004274,37.7670786323185,1993373.6335004,0.0,1.0
2019-12-10,44.29,44.6,43.7,43.8,2097650,37.5719656923941,37.834944002727,37.0714585856316,37.1562902986422,2472719.13480979,0.0,1.0
2019-12-11,44.96,45.16,44.35,44.4,1251734,38.1403381695651,38.3100015955863,37.6228647202005,37.6652805767058,1475549.59764117,0.0,1.0
2019-12-12,44.47,45.01,43.94,44.33,1144085,37.7246627758132,38.1827540260704,37.275054696857,37.6058983775984,1348652.47841578,0.0,1.0
2019-12-13,44.41,44.51,43.68,44.46,874652,37.6737637480068,37.7585954610174,37.0544922430295,37.7161796045121,1031043.6615735,0.0,1.0
2019-12-16,46.48,46.9,44.65,44.7,5475506,39.4297802073262,39.7860734019708,37.8773598592323,37.9197757157376,6454550.78729332,0.0,1.0
2019-12-17,46.39,46.8,46.07,46.5,2741015,39.3534316656167,39.7012416889602,39.0819701839828,39.4467465499284,3231120.65373187,0.0,1.0
2019-12-18,46.81,47.06,46.11,46.47,1900384,39.7097248602612,39.9218041427877,39.115902869187,39.4212970360252,2240181.09803179,0.0,1.0
2019-12-19,47.72,48.28,46.8,46.93,2390590,40.4816934486577,40.956751041517,39.7012416889602,39.8115229158739,2818038.10763709,0.0,1.0
2019-12-20,48.25,48.8,47.56,47.85,12432232,40.9313015276138,41.3978759491721,40.3459627078407,40.5919746755714,14655170.2880817,0.0,1.0
2019-12-23,47.31,48.46,47.31,48.31,2267114,40.1338834253142,41.1094481249361,40.1338834253142,40.9822005554202,2672484.05053044,0.0,1.0
2019-12-24,47.7,47.84,47.14,47.3,326097,40.4647271060555,40.5834915042704,39.9896695131962,40.1254002540131,384404.591664038,0.0,1.0
2019-12-26,47.88,48.0,47.46,47.81,598095,40.6174241894746,40.7192222450873,40.2611309948301,40.5580419903672,705037.041896438,0.0,1.0
2019-12-27,48.07,48.34,47.88,47.91,607214,40.7786044441948,41.0076500693234,40.6174241894746,40.6428737033778,715786.559590204,0.0,1.0
2019-12-30,47.7,48.19,47.42,48.1,901126,40.4647271060555,40.8804024998075,40.2271983096259,40.8040539580979,1062251.33033376,0.0,1.0
2019-12-31,47.71,47.85,47.31,47.54,1220163,40.4732102773566,40.5919746755714,40.1338834253142,40.3289963652386,1438333.56264721,0.0,1.0
2020-01-02,47.66,48.08,47.47,47.83,1376396,40.4307944208513,40.7870876154958,40.2696141661312,40.5750083329693,1622501.71681437,0.0,1.0
2020-01-03,47.31,47.39,46.87,47.15,1026526,40.1338834253142,40.2017487957227,39.7606238880676,39.9981526844972,1210073.40718411,0.0,1.0
2020-01-06,47.58,47.62,46.33,46.73,1374420,40.3629290504428,40.3968617356471,39.3025326378103,39.6418594898527,1620172.39923976,0.0,1.0
2020-01-07,47.63,47.77,47.02,47.48,677383,40.4053449069481,40.524109305163,39.8878714575835,40.2780973374322,798502.088382172,0.0,1.0
2020-01-08,48.65,48.73,47.25,47.67,1499006,41.2706283796562,41.3384937500647,40.0829843975079,40.4392775921524,1767034.92927547,0.0,1.0
2020-01-09,49.81,50.01,48.72,48.95,2987219,42.2546762505792,42.4243396766004,41.3300105787636,41.525123518688,3521347.02222362,0.0,1.0
2020-01-10,49.87,50.35,49.7,50.0,1527303,42.3055752783855,42.7127675008364,42.1613613662675,42.4158565052993,1800391.55853093,0.0,1.0
2020-01-13,50.11,50.19,49.01,49.26,1726918,42.509171389611,42.5770367600194,41.5760225464944,41.7881018290209,2035698.60693989,0.0,1.0
2020-01-14,48.97,50.26,48.96,49.94,1956537,41.5420898612901,42.6364189591269,41.5336066899891,42.364957477493,2306374.5037844,0.0,1.0
2020-01-15,48.81,49.65,48.74,49.05,1243390,41.4063591204732,42.1189455097622,41.3469769213658,41.6099552316986,1465713.65338886,0.0,1.0
2020-01-16,49.08,49.7,48.89,49.11,2973575,41.6354047456018,42.1613613662675,41.4742244908817,41.660854259505,3505263.41443617,0.0,1.0
2020-01-17,50.36,50.7,49.16,49.41,2642482,42.7212506721375,43.0096784963735,41.7032701160103,41.9153493985368,3114969.51578693,0.0,1.0
2020-01-21,50.76,51.29,49.85,50.09,1545603,43.0605775241799,43.510185603136,42.2886089357834,42.4922050470089,1821963.67979378,0.0,1.0
2020-01-22,52.01,52.01,51.06,51.09,1543493,44.1209739368123,44.1209739368123,43.3150726632117,43.3405221771148,1819476.40242413,0.0,1.0
2020-01-23,52.14,52.29,51.59,51.89,1950814,44.2312551637261,44.358502733242,43.7646807421678,44.0191758811996,2299628.20597089,0.0,1.0
2020-01-24,51.01,52.42,50.73,52.14,1479190,43.2726568067064,44.4687839601558,43.0351280102767,44.2312551637261,1743675.74048068,0.0,1.0
2020-01-27,49.85,50.22,48.43,49.46,1758660,42.2886089357834,42.6024862739226,41.0839986110329,41.9577652550421,2073116.21749319,0.0,1.0
2020-01-28,50.75,51.28,49.87,50.2,1404055,43.0520943528788,43.501702431835,42.3055752783855,42.5855199313205,1655106.26883673,0.0,1.0
2020-01-29,51.16,51.78,50.74,51.02,2627191,43.3999043762223,43.925860996888,43.0436111815777,43.2811399780074,3096944.41708582,0.0,1.0
2020-01-30,46.63,52.67,46.47,51.4,8451795,39.5570277768421,44.6808632426823,39.4212970360252,43.6035004874477,9963013.47698126,0.0,1.0
2020-01-31,47.32,48.01,45.28,46.0,4165509,40.1423665966153,40.7277054163884,38.4117996511991,39.0225879848754,4910320.50652988,0.0,1.0
2020-02-03,45.94,47.92,45.49,47.78,3254094,38.971688957069,40.6513568746789,38.5899462485213,40.532592476464,3835940.45730686,0.0,1.0
2020-02-04,47.06,48.05,46.62,46.62,1985496,39.9218041427877,40.7616381015926,39.5485446055411,39.5485446055411,2340511.50157953,0.0,1.0
2020-02-05,47.96,48.09,47.01,47.85,1655512,40.6852895598831,40.7955707867969,39.8793882862824,40.5919746755714,1951524.89705491,0.0,1.0
2020-02-06,47.05,48.38,46.76,48.36,2291429,39.9133209714866,41.0415827545276,39.6673090037559,41.0246164119255,2701146.68050346,0.0,1.0
2020-02-07,47.36,47.49,46.75,47.1,2052141,40.1762992818195,40.2865805087333,39.6588258324549,39.955736827992,2419072.92352285,0.0,1.0
2020-02-10,46.62,46.7,45.71,46.49,2037666,40.3035468513354,40.3727078068933,39.5168409818649,40.1911602985539,2357013.12518237,0.89,1.0
2020-02-11,46.84,47.37,46.53,46.94,1409538,40.4937394791195,40.9519308096902,40.2257407763328,40.5801906735668,1630443.63818374,0.0,1.0
2020-02-12,46.34,47.05,46.05,46.96,1237334,40.0614835068829,40.6752869874588,39.8107750429857,40.5974809124563,1431251.47999446,0.0,1.0
2020-02-13,45.79,46.39,44.85,46.37,2661998,39.5860019374227,40.1047091041066,38.773360709618,40.0874188652171,3079191.69540504,0.0,1.0
2020-02-14,45.71,46.1,45.54,46.0,1524402,39.5168409818649,39.8540006402094,39.3698739513045,39.7675494457621,1763309.35592695,0.0,1.0
2020-02-18,45.67,45.99,45.43,45.53,1500723,39.482260504086,39.7589043263174,39.2747776374124,39.3612288318597,1735919.33529001,0.0,1.0
2020-02-19,46.57,46.84,45.85,46.25,1636485,40.2603212541118,40.4937394791195,39.6378726540911,39.9836774318804,1892958.22974131,0.0,1.0
2020-02-20,46.45,46.92,45.73,46.57,1256900,40.156579820775,40.5629004346773,39.5341312207544,40.2603212541118,1453883.90297611,0.0,1.0
2020-02-21,45.69,46.55,45.67,46.4,2031540,39.4995507429754,40.2430310152223,39.482260504086,40.1133542235513,2349927.04610716,0.0,1.0
2020-02-24,44.92,45.24,43.6,44.06,2473310,38.8338765457312,39.1105203679625,37.6927207790267,38.0903962734843,2860932.13149004,0.0,1.0
2020-02-25,43.17,45.37,43.06,45.24,1978272,37.3209806429033,39.222906920744,37.2258843290112,39.1105203679625,2288310.7777137,0.0,1.0
2020-02-26,43.2,43.66,42.65,43.07,1862318,37.3469160012374,37.7445914956951,36.8714344317772,37.2345294484559,2154184.23297213,0.0,1.0
2020-02-27,42.31,43.94,40.96,42.22,2831770,36.5775003706564,37.9866548401475,35.4104092456177,36.4996942956538,3275570.70564934,0.0,1.0
2020-02-28,41.66,41.88,39.78,40.9,4728935,36.0155676067489,36.205760234533,34.3902851511395,35.3585385289493,5470063.23074256,0.0,1.0
2020-03-02,43.39,43.53,41.36,41.85,3216321,37.5111732706873,37.6322049429136,35.756214023407,36.1798248761988,3720389.31395022,0.0,1.0
2020-03-03,42.81,44.13,41.86,43.53,2118666,37.0097563428929,38.1509121095974,36.1884699956435,37.6322049429136,2450707.60854705,0.0,1.0
2020-03-04,42.94,43.98,42.46,43.73,2476042,37.1221428956744,38.0212353179264,36.7071771623274,37.8051073318082,2864092.29604008,0.0,1.0
2020-03-05,42.74,43.21,41.54,41.98,4115216,36.9492405067798,37.3555611206822,35.9118261734121,36.2922114289803,4760160.9512847,0.0,1.0
2020-03-06,40.5,41.5,38.78,41.07,3942241,35.0127337511601,35.8772456956332,33.5257732066664,35.5055055595098,4560076.96042043,0.0,1.0
2020-03-09,34.06,37.29,33.85,36.27,4770339,29.4452768287534,32.2376504094015,29.2637293204141,31.3558482260389,5517956.14912814,0.0,1.0
2020-03-10,35.44,36.77,32.56,36.18,3700196,30.6383033121263,31.7881041982755,28.1485089120438,31.2780421510364,4280098.17985248,0.0,1.0
2020-03-11,33.92,35.57,33.05,34.02,3793205,29.3242451565272,30.7506898649078,28.5721197648356,29.4106963509745,4387683.73791749,0.0,1.0
2020-03-12,30.1,32.38,29.5,30.8,5056635,26.02180952864,27.9928967620386,25.5031023619561,26.6269678897711,5849121.03566361,0.0,1.0
2020-03-13,35.95,36.34,30.48,32.23,4319482,31.0792044038075,31.4163640621521,26.3503240675398,27.8632199703677,4996439.93077815,0.0,1.0
2020-03-16,31.15,34.39,28.16,30.0,4739310,26.9295470703367,29.7305657704295,24.3446563563622,25.9353583341927,5482064.22166736,0.0,1.0
2020-03-17,31.2,32.91,29.0,31.59,5416147,26.9727726675604,28.4510880926094,25.0708463897196,27.3099323259049,6264976.48138463,0.0,1.0
2020-03-18,30.0,31.08,19.46,29.09,8309812,25.9353583341927,26.8690312342236,16.8234024394463,25.1486524647222,9612142.49626676,0.0,1.0
2020-03-19,29.89,32.27,25.75,29.75,4287953,25.8402620203006,27.8978004481466,22.261182570182,25.7192303480744,4959969.64230895,0.0,1.0
2020-03-20,26.84,30.92,25.9,30.7,4638437,23.2035005896577,26.7307093231079,22.390859361853,26.5405166953238,5365382.20166186,0.0,1.0
2020-03-23,23.8,27.46,23.5,25.91,4032269,20.5753842784595,23.739497995231,20.3160306951176,22.3995044812977,4664214.33015322,0.0,1.0
2020-03-24,27.48,28.83,25.41,25.56,5971856,23.7567882341205,24.9238793591592,21.9672485090612,22.0969253007322,6907777.31664515,0.0,1.0
2020-03-25,34.69,36.79,29.09,29.48,6998029,29.9899193537715,31.8053944371649,25.1486524647222,25.4858121230667,8094774.21883999,0.0,1.0
2020-03-26,37.7,39.75,35.08,35.2,4341164,32.5921003066355,34.3643497928053,30.327079012116,30.4308204454527,5021519.97754743,0.0,1.0
2020-03-27,35.46,36.4,33.9,35.81,2305518,30.6555935510157,31.4682347788204,29.3069549176377,30.9581727315813,2666843.43083911,0.0,1.0
2020-03-30,35.45,36.24,33.22,35.25,1831669,30.646948431571,31.3299128677047,28.719086795396,30.4740460426764,2118731.85987775,0.0,1.0
2020-03-31,33.5,35.62,33.11,35.08,1496965,28.9611501398485,30.7939154621314,28.623990481504,30.327079012116,1731572.3739507,0.0,1.0
2020-04-01,29.96,31.66,29.58,31.66,2955919,25.9007778564137,27.370448162018,25.572263317514,27.370448162018,3419176.587319,0.0,1.0
2020-04-02,30.97,31.95,29.29,29.62,1534838,26.7739349203316,27.6211566259152,25.3215548536168,25.6068437952929,1775380.90689477,0.0,1.0
2020-04-03,31.92,32.87,30.16,30.96,1773200,27.595221267581,28.4165076148304,26.0736802453084,26.7652898008868,2051099.48027467,0.0,1.0
2020-04-06,35.92,36.76,33.4,33.4,4102999,31.0532690454734,31.7794590788307,28.8746989454012,28.8746989454012,4746029.27840486,0.0,1.0
2020-04-07,35.08,38.86,34.77,38.83,2998400,30.327079012116,33.5949341622242,30.0590803093293,33.56899880389,3468315.2953167,0.0,1.0
2020-04-08,37.27,37.92,35.05,35.59,2864433,32.220360170512,32.7822929344195,30.3011436537818,30.7679801037972,3313352.71688565,0.0,1.0
2020-04-09,39.16,40.9,38.04,38.99,3831924,33.8542877455662,35.3585385289493,32.8860343677563,33.7073207150057,4432470.85768782,0.0,1.0
2020-04-13,36.13,38.77,34.93,38.61,3220707,31.2348165538127,33.5171280872217,30.197402220445,33.378806176106,3725462.69671611,0.0,1.0
2020-04-14,36.36,39.0,36.01,37.7,2563257,31.4336543010415,33.7159658344505,31.1310751204759,32.5921003066355,2964975.80673947,0.0,1.0
2020-04-15,34.02,36.02,33.83,35.0,2218574,29.4106963509745,31.1397202399207,29.2464390815246,30.2579180565581,2566273.39180628,0.0,1.0
2020-04-16,36.33,36.52,33.66,34.18,1408107,31.4077189427073,31.5719762121572,29.0994720509642,29.5490182620902,1628788.36897763,0.0,1.0
2020-04-17,38.87,39.09,37.75,37.96,1976056,33.603579281669,33.793771909453,32.6353259038591,32.8168734121985,2285747.48172437,0.0,1.0
2020-04-20,37.27,38.47,37.04,37.5,1845435,32.220360170512,33.2577745038797,32.0215224232832,32.4191979177408,2134655.29516168,0.0,1.0
2020-04-21,35.5,36.67,34.85,36.18,1914832,30.6901740287947,31.7016530038282,30.1282412648872,31.2780421510364,2214928.33296487,0.0,1.0
2020-04-22,36.12,36.94,35.85,36.6,1888667,31.226171434368,31.9350712288359,30.9927532093602,31.6411371677151,2184662.70139405,0.0,1.0
2020-04-23,38.05,39.17,36.21,36.48,1884329,32.894679487201,33.8629328650109,31.3039775093706,31.5373957343783,2179644.84128496,0.0,1.0
2020-04-24,38.94,39.01,37.73,38.56,861329,33.6640951177821,33.7246109538952,32.6180356649696,33.3355805788823,996318.218049573,0.0,1.0
2020-04-27,41.38,41.94,39.39,39.39,2232461,35.7735042622964,36.2576309512013,34.053125492795,34.053125492795,2582336.79045425,0.0,1.0
2020-04-28,40.62,42.73,40.31,42.62,2612181,35.1164751844969,36.9405953873351,34.8484764817102,36.845499073443,3021567.27469173,0.0,1.0
2020-04-29,42.98,43.38,41.35,42.02,1754668,37.1567233734534,37.5025281512426,35.7475689039622,36.3267919067592,2029663.10785845,0.0,1.0
2020-04-30,40.49,42.15,40.1,42.15,2496477,35.0040886317154,36.4391784595407,34.6669289733709,36.4391784595407,2887729.91045436,0.0,1.0
2020-05-01,39.56,40.29,35.02,37.09,4025007,34.2000925233554,34.8311862428207,30.2752082954476,32.0647480205069,4655814.21486686,0.0,1.0
2020-05-04,39.95,40.21,37.76,38.8,2605472,34.5372521816999,34.7620252872629,32.6439710233038,33.5430634455558,3013806.8266807,0.0,1.0
2020-05-05,40.9,42.09,40.2,40.51,2551446,35.3585385289493,36.3873077428723,34.7533801678182,35.0213788706048,2951313.76299848,0.0,1.0
2020-05-06,41.68,42.09,40.71,41.32,1894801,36.0328578456383,36.3873077428723,35.1942812594994,35.721633545628,2191758.0342454,0.0,1.0
2020-05-07,43.0,43.11,41.87,42.02,1539272,37.1740136123428,37.2691099262349,36.1971151150882,36.3267919067592,1780509.81231748,0.0,1.0
2020-05-08,43.93,44.17,43.07,43.59,1758176,37.9780097207028,38.1854925873763,37.2345294484559,37.6840756595819,2033720.88869355,0.0,1.0
2020-05-11,45.08,45.32,43.12,43.78,3816242,38.9721984568468,39.1796813235204,37.2777550456796,37.8483329290318,4414331.14301962,0.0,1.0
2020-05-12,44.16,45.56,44.15,45.33,3232436,38.1768474679316,39.3871641901939,38.1682023484869,39.1883264429651,3739029.88925172,0.0,1.0
2020-05-13,41.66,43.89,40.51,43.63,2985175,36.0155676067489,37.9434292429239,35.0213788706048,37.7186561373609,3453017.64664389,0.0,1.0
2020-05-14,41.77,41.77,39.56,40.0,2116320,36.1106639206409,36.1106639206409,34.2000925233554,34.5804777789236,2447993.93869552,0.0,1.0
2020-05-15,40.69,40.93,39.81,40.2,1274947,35.5400860372887,35.749710530996,34.7714628936953,35.1121026959697,1459692.39848125,0.42,1.0
2020-05-18,43.51,44.2,42.31,42.31,1491462,38.0031738383492,38.6058442577577,36.9550513698128,36.9550513698128,1707581.36928331,0.0,1.0
2020-05-19,43.25,44.34,43.21,43.53,1415473,37.776080636833,38.7281252124203,37.7411432212151,38.0206425461582,1620581.23071426,0.0,1.0
2020-05-20,44.99,45.53,44.02,44.5,1075099,39.2958582162108,39.7675133270522,38.4486258874772,38.8678748748918,1230885.54890109,0.0,1.0
2020-05-21,44.96,45.64,43.84,45.19,1117337,39.2696551544974,39.8635912200014,38.2914075171968,39.4705452943002,1279244.01990188,0.0,1.0
2020-05-22,45.21,45.57,44.71,44.86,1493416,39.4880140021092,39.8024507426701,39.0512963068856,39.1823116154527,1709818.5124325,0.0,1.0
2020-05-26,47.61,47.96,46.15,46.56,1887998,41.584258939182,41.8899613258384,40.3090432691293,40.6671517792126,2161577.17061792,0.0,1.0
2020-05-27,47.68,49.07,47.11,48.79,1678734,41.6453994165133,42.8594746092346,41.1475412439585,42.6149126999094,1921989.90144063,0.0,1.0
2020-05-28,47.2,48.94,47.02,48.19,2103658,41.2261504290987,42.7459280084765,41.0689320588182,42.0908514656412,2408487.24817916,0.0,1.0
2020-05-29,47.6,48.43,46.86,47.22,9712126,41.5755245852775,42.3004759593485,40.9291823963467,41.2436191369076,11119455.5501461,0.0,1.0
2020-06-01,48.25,48.89,47.28,47.39,1792967,42.143257589068,42.7022562389541,41.2960252603345,41.3921031532836,2052775.76293582,0.0,1.0
2020-06-02,49.83,49.83,47.88,48.74,2125090,43.5232855059743,43.5232855059743,41.8200864946027,42.5712409303871,2433024.838749,0.0,1.0
2020-06-03,51.6,51.68,49.84,50.0,1868257,45.0692661470655,45.1391409783013,43.5320198598788,43.6717695223503,2138975.61334659,0.0,1.0
2020-06-04,51.32,51.35,49.77,51.17,1393938,44.8247042377404,44.8509072994538,43.4708793825475,44.6936889291733,1595925.71499377,0.0,1.0
2020-06-05,53.15,54.85,52.17,52.28,2895848,46.4230910022584,47.9079311660183,45.5671243196203,45.6632022125695,3315469.04518944,0.0,1.0
2020-06-08,52.82,53.94,51.94,53.94,2027040,46.1348573234109,47.1131049607115,45.3662341798175,47.1131049607115,2320766.96475809,0.0,1.0
2020-06-09,52.07,52.66,50.73,51.63,1184495,45.4797807805756,45.9951076609393,44.3093773573766,45.0954692087789,1356133.50793331,0.0,1.0
2020-06-10,50.82,52.08,50.55,52.03,1339708,44.3879865425169,45.4885151344801,44.1521589870962,45.4448433649577,1533837.55072526,0.0,1.0
2020-06-11,47.07,48.88,47.03,48.06,1979911,41.1126038283406,42.6935218850497,41.0776664127227,41.9773048648831,2266808.76645807,0.0,1.0
2020-06-12,49.22,49.55,47.08,48.99,2120107,42.9904899178016,43.2787235966492,41.121338182245,42.7895997779988,2427319.78024726,0.0,1.0
2020-06-15,51.29,51.84,47.6,47.89,1861556,44.7985011760269,45.2788906407728,41.5755245852775,41.8288208485071,2131303.6091282,0.0,1.0
2020-06-16,52.97,53.61,51.93,53.34,2017165,46.2658726319779,46.824871281864,45.357499825913,46.5890437264433,2309461.03405274,0.0,1.0
2020-06-17,53.02,53.34,52.46,52.95,1454699,46.3095444015003,46.5890437264433,45.8204205828499,46.248403924169,1665491.24973687,0.0,1.0
2020-06-18,54.33,54.95,52.15,52.61,1680437,47.4537447629858,47.995274705063,45.5496556118114,45.951435891417,1923939.67359164,0.0,1.0
2020-06-19,53.08,55.39,52.8,55.37,1798195,46.3619505249271,48.3795862768597,46.1173886156019,48.3621175690507,2058761.3230095,0.0,1.0
2020-06-22,51.67,52.87,51.05,52.5,1698446,45.1304066243968,46.1785290929332,44.5888766823197,45.8553579984678,1944558.25648509,0.0,1.0
2020-06-23,51.31,52.81,50.93,52.29,1603062,44.8159698838359,46.1261229695064,44.484064435466,45.671936566474,1835352.69755853,0.0,1.0
2020-06-24,49.51,51.47,48.89,50.93,1426405,43.2437861810313,44.9557195463074,42.7022562389541,44.484064435466,1633097.32534423,0.0,1.0
2020-06-25,49.54,50.95,48.49,48.81,2311104,43.2699892427447,44.501533143275,42.3528820827753,42.6323814077184,2645993.08120229,0.0,1.0
2020-06-26,46.24,49.75,45.5,49.05,12955908,40.3876524542696,43.4534106747386,39.7413102653388,42.8420059014257,14833275.7542254,0.0,1.0
2020-06-29,47.88,48.07,45.11,46.41,1708821,41.8200864946027,41.9860392187876,39.4006704630645,40.5361364706456,1956436.63937805,0.0,1.0
2020-06-30,49.92,50.25,47.71,47.71,2218454,43.6018946911146,43.8901283699621,41.6716024782267,41.6716024782267,2539917.6908376,0.0,1.0
2020-07-01,50.16,51.22,48.92,50.24,1367492,43.8115191848218,44.7373606986957,42.7284593006675,43.8813940160576,1565647.57388654,0.0,1.0
2020-07-02,49.91,51.3,49.27,51.12,2181994,43.5931603372101,44.8072355299314,43.034161687324,44.650017159651,2498174.47731686,0.0,1.0
2020-07-06,50.14,51.6,50.04,51.2,944297,43.7940504770129,45.0692661470655,43.7067069379682,44.7198919908867,1081129.76681278,0.0,1.0
2020-07-07,49.02,50.09,48.93,49.64,1164212,42.8158028397122,43.7503787074905,42.737193654572,43.3573327817894,1332911.4124906,0.0,1.0
2020-07-08,50.35,50.42,49.06,49.06,1372626,43.9774719090068,44.0386123863381,42.8507402553301,42.8507402553301,1571525.51294895,0.0,1.0
2020-07-09,49.9,50.21,47.3,50.21,2462000,43.5844259833056,43.8551909543442,41.3134939681434,43.8551909543442,2818754.57180639,0.0,1.0
2020-07-10,50.09,50.14,48.8,50.05,871290,43.7503787074905,43.7940504770129,42.6236470538139,43.7154412918727,997543.733090656,0.0,1.0
2020-07-13,49.2,51.12,49.13,50.52,1075132,42.9730212099927,44.650017159651,42.9118807326614,44.1259559253828,1230923.33074547,0.0,1.0
2020-07-14,50.71,50.77,48.98,49.19,843784,44.2919086495677,44.3443147729945,42.7808654240944,42.9642868560882,966051.993345688,0.0,1.0
2020-07-15,51.85,52.07,51.03,51.51,1047554,45.2876249946773,45.4797807805756,44.5714079745107,44.9906569619253,1199349.15788549,0.0,1.0
2020-07-16,51.22,51.72,50.22,51.6,797953,44.7373606986957,45.1740783939192,43.8639253082487,45.0692661470655,913579.880924705,0.0,1.0
2020-07-17,51.82,52.07,51.08,51.42,590351,45.2614219329639,45.4797807805756,44.6150797440331,44.9120477767851,675895.442819039,0.0,1.0
2020-07-20,51.62,51.98,51.06,51.79,1192877,45.0867348548745,45.4011715954354,44.5976110362241,45.2352188712505,1365730.09640645,0.0,1.0
2020-07-21,53.45,53.49,51.65,52.0,1383724,46.6851216193925,46.7200590350104,45.1129379165879,45.4186403032443,1584231.66170521,0.0,1.0
2020-07-22,53.19,53.98,52.865,53.06,517193,46.4580284178763,47.1480423763294,46.174161915981,46.3444818171182,592136.528536256,0.0,1.0
2020-07-23,52.6,54.26,52.27,53.09,802283,45.9427015375125,47.3926042856546,45.654467858665,46.3706848788316,918537.316869435,0.0,1.0
2020-07-24,52.02,52.57,51.6901,52.46,394544,45.4361090110533,45.9164984757991,45.1479626757448,45.8204205828499,451715.151819163,0.0,1.0
2020-07-27,52.13,52.15,51.245,52.0,717395,45.5321869040024,45.5496556118114,44.7591965834568,45.4186403032443,821348.674265251,0.0,1.0
2020-07-28,52.13,52.88,51.59,51.77,626092,45.5321869040024,46.1872634468377,45.0605317931611,45.2177501634415,716815.470093992,0.0,1.0
2020-07-29,54.03,54.17,52.3332,52.47,905471,47.1917141458517,47.3139951005143,45.7096689753413,45.8291549367544,1036677.70954026,0.0,1.0
2020-07-30,50.54,53.89,50.12,53.63,1667743,44.1434246331917,47.0694331911892,43.776581769204,46.8423399896729,1909406.25745252,0.0,1.0
2020-07-31,49.1,51.03,48.15,50.44,2482652,42.885677670948,44.5714079745107,42.0559140500233,44.056081094147,2842399.13696356,0.0,1.0
2020-08-03,49.66,50.08,48.52,49.29,1896951,43.3748014895983,43.7416443535861,42.3790851444887,43.0516303951329,2171827.49948932,0.0,1.0
2020-08-04,49.06,49.63,48.27,49.33,1358998,42.8507402553301,43.3485984278849,42.160726296877,43.0865678107508,1555922.75612337,0.0,1.0
2020-08-05,49.39,50.09,49.24,49.24,870676,43.1389739341776,43.7503787074905,43.0079586256106,43.0079586256106,996840.761804267,0.0,1.0
2020-08-06,48.58,49.86,48.07,49.24,983602,42.4314912679156,43.5494885676877,41.9860392187876,43.0079586256106,1126130.23328104,0.0,1.0
2020-08-07,48.78,49.29,48.25,48.25,1121964,42.606178346005,43.0516303951329,42.143257589068,42.143257589068,1284541.49244605,0.0,1.0
2020-08-10,48.77,49.22,48.27,48.78,1003104,42.5974439921005,42.9904899178016,42.160726296877,42.606178346005,1148458.15840669,0.0,1.0
2020-08-11,47.77,49.35,47.43,49.23,1747523,41.7240086016535,43.1040365185598,41.4270405689015,42.9992242717061,2000746.72850805,0.0,1.0
2020-08-12,48.1,49.45,47.94,48.18,909473,42.012242280501,43.1913800576045,41.8724926180295,42.0821171117368,1041259.61684991,0.0,1.0
2020-08-13,48.49,48.9328,47.96,47.96,894097,42.3528820827753,42.7396392736653,41.8899613258384,41.8899613258384,1023655.56717643,0.0,1.0
2020-08-14,47.87,48.55,47.79,48.37,1041431,41.8113521406982,42.4052882062022,41.7414773094624,42.2480698359217,1192338.90839598,0.0,1.0
2020-08-17,48.54,48.8,47.4702,47.79,1298599,42.8245371936167,43.0539228481355,41.8807034505238,42.1628478055818,1471913.05711053,0.49,1.0
2020-08-18,47.9,48.854,47.85,48.83,839768,42.2598955824936,43.101564484074,42.2157829566246,43.0803904236569,951845.3996527,0.0,1.0
2020-08-19,47.69,48.52,47.662,48.18,804871,42.0746225538439,42.8068921432691,42.0499194833572,42.50692628736,912290.964485271,0.0,1.0
2020-08-20,46.65,47.57,46.4,47.46,945468,41.1570799357688,41.9687522517583,40.9365168064239,41.8717044748465,1071652.36865282,0.0,1.0
2020-08-21,47.03,47.43,46.66,46.66,547582,41.4923358923732,41.8452368993251,41.1659024609426,41.1659024609426,620663.573311467,0.0,1.0
2020-08-24,45.56,47.07,45.145,47.07,2183969,40.1954246918248,41.5276259930684,39.8292898971122,41.5276259930684,2475446.60624614,0.0,1.0
2020-08-25,45.69,45.87,44.935,45.74,1614350,40.3101175190842,40.4689229722126,39.6440168684625,40.3542301449532,1829804.92341853,0.0,1.0
2020-08-26,46.9,47.43,45.75,45.82,1035692,41.3776430651138,41.8452368993251,40.363052670127,40.4248103463436,1173917.87452856,0.0,1.0
2020-08-27,47.3,47.72,46.86,46.89,908337,41.7305440720657,42.1010901293653,41.3423529644186,41.36882053994,1029565.77862497,0.0,1.0
2020-08-28,46.59,47.6,45.8,47.51,968739,41.1041447847261,41.9952198272797,40.407165295996,41.9158171007155,1098029.17069257,0.0,1.0
2020-08-31,46.87,47.4,46.6,46.6,790828,41.3511754895924,41.8187693238037,41.1129673098999,41.1129673098999,896373.752889542,0.0,1.0
2020-09-01,48.17,48.23,46.81,47.06,1090494,42.4981037621862,42.551038913229,41.2982403385496,41.5188034678946,1236033.87751006,0.0,1.0
2020-09-02,48.47,48.63,47.25,48.24,1062676,42.7627795174001,42.9039399201809,41.6864314461967,42.5598614384028,1204503.22222487,0.0,1.0
2020-09-03,46.41,48.33,46.13,48.14,1534847,40.9453393315977,42.639264164967,40.6983086267313,42.4716361866648,1739691.26725565,0.0,1.0
2020-09-04,46.61,47.31,45.47,46.9,704149,41.1217898350737,41.7393665972395,40.1160219652607,41.3776430651138,798126.370997761,0.0,1.0
2020-09-08,44.64,45.56,44.05,45.29,1318574,39.3837523758354,40.1954246918248,38.8632233905813,39.9572165121323,1494553.96728818,0.0,1.0
2020-09-09,45.33,45.75,44.12,45.0,772509,39.9925066128275,40.363052670127,38.9249810667979,39.7013632820921,875609.856341641,0.0,1.0
2020-09-10,45.01,46.32,44.99,45.61,756966,39.7101858072659,40.8659366050335,39.6925407569183,40.2395373176938,857992.451240707,0.0,1.0
2020-09-11,44.73,45.75,44.647,45.31,935524,39.4631551023996,40.363052670127,39.3899281434571,39.9748615624799,1060381.21917564,0.0,1.0
2020-09-14,45.42,45.6,44.64,44.82,2004198,40.0719093393917,40.23071479252,39.3837523758354,39.5425578289638,2271682.94849666,0.0,1.0
2020-09-15,45.35,46.19,44.92,45.74,923441,40.0101516631751,40.7512437777741,39.6307830807018,40.3542301449532,1046685.59376005,0.0,1.0
2020-09-16,45.53,46.486,45.21,45.55,1097162,40.1689571163034,41.0123905229186,39.8866363107419,40.186602166651,1243591.80437187,0.0,1.0
2020-09-17,44.47,45.0,43.565,44.7,1371637,39.2337694478808,39.7013632820921,38.4353309196521,39.4366875268782,1554698.87926598,0.0,1.0
2020-09-18,44.67,45.06,44.44,44.81,2158941,39.4102199513568,39.7542984331349,39.2073018723594,39.53373530379,2447078.31088062,0.0,1.0
2020-09-21,43.7,44.25,42.785,43.51,1528111,38.5544350094984,39.0396738940573,37.7471739560958,38.3868070311962,1732056.26495495,0.0,1.0
2020-09-22,44.33,44.49,43.035,43.9,1435058,39.1102540954477,39.2514144982284,37.9677370854408,38.7308855129743,1626584.19412838,0.0,1.0
2020-09-23,43.93,45.15,43.93,44.34,744994,38.7573530884957,39.8337011596991,38.7573530884957,39.1190766206215,844422.640144497,0.0,1.0
2020-09-24,42.85,43.85,42.19,43.7,1674031,37.8045203697255,38.6867728871053,37.2222337082548,38.5544350094984,1897451.0891413,0.0,1.0
2020-09-25,44.72,44.93,42.75,42.8,1593017,39.4543325772258,39.6396056058755,37.7162951179875,37.7604077438565,1805624.77138751,0.0,1.0
2020-09-28,46.3,46.6,45.317,45.59,1152825,40.8482915546859,41.1129673098999,39.9810373301015,40.2218922673462,1306683.71842536,0.0,1.0
2020-09-29,45.35,46.85,45.34,46.43,859864,40.0101516631751,41.3335304392448,40.0013291380013,40.9629843819453,974623.4587731,0.0,1.0
2020-09-30,44.75,45.6,44.22,45.31,1241699,39.4808001527472,40.23071479252,39.0132063185359,39.9748615624799,1407419.05014642,0.0,1.0
2020-10-01,47.03,47.3399,45.2,45.28,1476287,41.4923358923732,41.7657459475092,39.8778137855681,39.9483939869585,1673315.71281245,0.0,1.0
2020-10-02,47.34,47.89,45.65,45.65,742595,41.7658341727609,42.2510730573198,40.274827418389,40.274827418389,841703.463998505,0.0,1.0
2020-10-05,48.09,48.25,47.47,47.8,930432,42.4275235607958,42.5686839635766,41.8805270000203,42.1716703307556,1054609.62895664,0.0,1.0
2020-10-06,46.52,48.11,46.38,47.94,884485,41.0423871085095,42.4451686111434,40.9188717560763,42.2951856831888,1002530.43496754,0.0,1.0
2020-10-07,46.0,47.15,45.56,46.34,1099406,40.583615799472,41.5982061944588,40.1954246918248,40.8835816553811,1246135.29385565,0.0,1.0
2020-10-08,46.95,47.19,46.345,46.49,656870,41.4217556909828,41.633496295154,40.887992917968,41.0159195329881,744537.405176035,0.0,1.0
2020-10-09,46.55,47.88,46.54,47.41,804198,41.0688546840309,42.242250532146,41.0600321588571,41.8275918489775,911528.144332603,0.0,1.0
2020-10-12,43.9,46.6307,43.87,46.55,2298472,38.7308855129743,41.1400524621834,38.7044179374529,41.0688546840309,2605231.44419714,0.0,1.0
2020-10-13,43.13,43.745,41.6,43.52,3082574,38.0515510745919,38.5941363727805,36.7017047230007,38.39562955637,3493981.52940933,0.0,1.0
2020-10-14,42.98,44.13,42.97,43.44,1543831,37.9192131969849,38.9338035919717,37.9103906718111,38.3250493549796,1749874.2928895,0.0,1.0
2020-10-15,43.04,43.305,42.19,42.42,1104413,37.9721483480277,38.2059452651333,37.2222337082548,37.4251517872522,1251810.53977603,0.0,1.0
2020-10-16,40.46,43.56,39.97,43.03,3409073,35.6959368531877,38.4309196570652,35.2636331196716,37.9633258228539,3864055.84891331,0.0,1.0
2020-10-19,38.98,40.66,38.79,40.63,2402586,34.3902031274656,35.8723873566637,34.2225751491634,35.8459197811423,2723240.74193108,0.0,1.0
2020-10-20,40.21,40.68,39.2435,39.55,1670262,35.4753737238428,35.8900324070113,34.6226766657952,34.8930870623721,1893179.06959388,0.0,1.0
2020-10-21,41.26,42.73,39.93,39.93,6425595,36.4017388670916,37.6986500676399,35.2283430189764,35.2283430189764,7283169.9240521,0.0,1.0
2020-10-22,40.64,41.44,40.515,41.22,2027377,35.8547423063161,36.56054432022,35.7444607416436,36.3664487663964,2297955.47200142,0.0,1.0
2020-10-23,41.15,41.2,40.22,41.0,1298223,36.3046910901798,36.3488037160488,35.4841962490166,36.1723532125728,1471486.87527189,0.0,1.0
2020-10-26,40.16,41.38,39.98,41.15,1872261,35.4312610979738,36.5076091691772,35.2724556448454,36.3046910901798,2122137.32816583,0.0,1.0
2020-10-27,40.19,40.65,39.82,40.21,1072098,35.4577286734952,35.8635648314899,35.1312952420646,35.4753737238428,1215182.70436223,0.0,1.0
2020-10-28,38.89,39.59,38.48,39.35,1475065,34.3108004009014,34.9283771630673,33.9490768687757,34.7166365588961,1671930.62183688,0.0,1.0
2020-10-29,37.86,39.78,37.0,38.72,2567437,33.4020803080002,35.0960051413694,32.6433431430535,34.1608174729468,2910093.14161545,0.0,1.0
2020-10-30,36.86,38.51,36.35,37.91,2489272,32.5198277906204,33.9755444442971,32.0698790067567,33.4461929338692,2821496.05805922,0.0,1.0
2020-11-02,38.42,38.88,37.3601,37.38,1304572,33.8961417177329,34.3019778757276,32.961042274562,32.9785990996579,1478683.22764826,0.0,1.0
2020-11-03,39.32,39.53,38.23,39.05,1261640,34.6901689833747,34.8754420120245,33.7285137394307,34.4519608036822,1430021.42260462,0.0,1.0
2020-11-04,40.73,41.64,39.19,39.89,1730170,35.9341450328803,36.7369948236959,34.5754761561154,35.1930529182812,1961082.5312671,0.0,1.0
2020-11-05,41.7,42.95,41.17,41.56,1191940,36.7899299747387,37.8927456214635,36.3223361405274,36.6664146223055,1351019.09772942,0.0,1.0
2020-11-06,41.66,42.62,41.2,42.59,882260,36.7546398740435,37.6016022907282,36.3488037160488,37.5751347152068,1000008.48126815,0.0,1.0
2020-11-09,44.0,44.74,42.78,43.97,2975220,38.8191107647123,39.4719776275734,37.7427626935089,38.7926431891909,3372299.81370415,0.0,1.0
2020-11-10,43.96,44.35,42.85,43.55,857290,38.7838206640171,39.1278991457952,37.8045203697255,38.4220971318914,971705.926718169,0.0,1.0
2020-11-11,42.87,44.4,42.53,44.31,1319473,37.8221654200731,39.1720117716642,37.522199564164,39.0926090451001,1495572.94992896,0.0,1.0
2020-11-12,42.82,43.72,42.35,42.7,948124,37.7780527942041,38.572080059846,37.3633941110356,37.6721824921185,1074662.84461937,0.0,1.0
2020-11-13,44.24,44.47,43.24,43.24,809097,39.0308513688835,39.2337694478808,38.1485988515036,38.1485988515036,917080.976320602,0.0,1.0
2020-11-16,45.35,45.53,44.27,44.97,1288778,40.0101516631751,40.1689571163034,39.0573189444049,39.6748957065707,1460781.32350078,0.0,1.0
2020-11-17,45.77,45.82,44.32,44.82,1393775,40.3806977204746,40.4248103463436,39.1014315702739,39.5425578289638,1579791.46847813,0.0,1.0
2020-11-18,45.37,46.025,45.13,45.87,960275,40.0277967135227,40.6056721124065,39.8160561093515,40.4689229722126,1088435.54547386,0.0,1.0
2020-11-19,44.7,45.42,44.09,44.9,1336940,39.8866363107419,40.5291056204451,39.3423220344656,40.0651000078817,1498276.70436842,0.51,1.0
2020-11-20,43.18,44.59,43.05,44.52,1253870,38.5303122124795,39.788481277315,38.4143108093387,39.7260189833161,1405182.14078899,0.0,1.0
2020-11-23,44.4,44.67,43.31,43.66,897325,39.6189407650322,39.8598667561709,38.6463136156204,38.958625085615,1005610.68091866,0.0,1.0
2020-11-24,45.58,45.81,44.79,45.0,1257445,40.6718765781569,40.8771098298677,39.9669449744548,40.1543318564516,1409188.55784444,0.0,1.0
2020-11-25,43.86,45.68,43.55,45.68,1994663,39.1370887827548,40.7611084267268,38.8604700521881,40.7611084267268,2235371.15051208,0.0,1.0
2020-11-27,43.87,44.74,43.81,44.01,1695342,39.1460119676118,39.9223290501699,39.0924728584699,39.2709365556096,1899929.25975538,0.0,1.0
2020-11-30,43.62,43.99,42.89,43.84,1712200,38.9229323461871,39.2530901858957,38.2715398516268,39.1192424130408,1918821.61743953,0.0,1.0
2020-12-01,45.31,45.38,44.11,44.2,1426689,40.4309505870182,40.4934128810172,39.3601684041795,39.4404770678924,1598856.26361592,0.0,1.0
2020-12-02,46.0,46.08,44.73,45.34,1247619,41.0466503421505,41.1180358210064,39.9134058653129,40.4577201415892,1398176.79449147,0.0,1.0
2020-12-03,46.63,47.59,46.04,46.22,1318054,41.6088109881408,42.4654367344118,41.0823430815785,41.2429604090043,1477111.61555463,0.0,1.0
2020-12-04,48.5,48.52,46.75,46.82,899594,43.2774465563978,43.2952929261118,41.7158892064247,41.7783515004236,1008153.49498826,0.0,1.0
2020-12-07,48.29,48.71,47.6,48.09,1464961,43.090059674401,43.4648334383946,42.4743599192688,42.9115959772612,1641746.77929321,0.0,1.0
2020-12-08,48.32,48.69,47.83,47.84,1534979,43.116829228972,43.4469870686806,42.6795931709795,42.6885163558365,1720214.27842291,0.0,1.0
2020-12-09,46.95,48.86,46.435,48.77,983711,41.8943529035645,43.5986812112494,41.4348088834295,43.5183725475365,1102421.40644379,0.0,1.0
2020-12-10,47.53,47.62,46.14,46.51,1016880,42.4118976252699,42.4922062889828,41.1715749301483,41.5017327698569,1139593.11198569,0.0,1.0
2020-12-11,47.9,48.3,46.9178,47.32,618216,42.7420554649784,43.098982859258,41.865620248325,42.2245107432731,692819.895483587,0.0,1.0
2020-12-14,47.83,48.76,47.7,48.31,1202745,42.6795931709795,43.5094493626795,42.5635917678387,43.107906044115,1347887.57520576,0.0,1.0
2020-12-15,48.32,48.69,47.91,48.5,845429,43.116829228972,43.4469870686806,42.7509786498354,43.2774465563978,947452.074062775,0.0,1.0
2020-12-16,49.33,49.4,47.88,48.69,1161132,44.0180708995279,44.0805331935268,42.7242090952645,43.4469870686806,1301252.88068029,0.0,1.0
2020-12-17,49.04,49.5,48.26,49.35,1271070,43.7592985386752,44.1697650420967,43.0632901198301,44.0359172692419,1424457.76969914,0.0,1.0
2020-12-18,47.78,49.44,47.4,49.34,1890527,42.6349772466946,44.1162259329548,42.295896222129,44.0269940843849,2118668.42422211,0.0,1.0
2020-12-21,46.76,47.75,46.26,47.22,1240053,41.7248123912817,42.6082076921236,41.2786531484322,42.1352788947032,1389697.7591232,0.0,1.0
2020-12-22,47.93,48.14,46.79,46.83,1720196,42.7688250195494,42.9562119015462,41.7515819458526,41.7872746852806,1927782.54353055,0.0,1.0
2020-12-23,48.16,48.84,47.6,48.26,1259356,42.9740582712602,43.5808348415354,42.4743599192688,43.0632901198301,1411330.16987044,0.0,1.0
2020-12-24,49.09,49.1422,47.76,48.08,458347,43.8039144629602,43.8504934879137,42.6171308769806,42.9026727924043,513658.528144233,0.0,1.0
2020-12-28,48.36,49.64,47.8594,49.61,968313,43.1525219684,44.2946896300946,42.7058273344591,44.2679200755236,1085165.23586481,0.0,1.0
2020-12-29,48.07,48.75,47.6395,48.48,480824,42.8937496075473,43.5005261778225,42.5096064994539,43.2596001866838,538847.964831061,0.0,1.0
2020-12-30,48.58,49.33,48.22,48.22,606501,43.3488320352537,44.0180708995279,43.0275973804021,43.0275973804021,679691.174978795,0.0,1.0
2020-12-31,48.98,49.24,48.1402,48.6,487876,43.7057594295333,43.937762235815,42.9563903652433,43.3666784049677,546750.972684223,0.0,1.0
2021-01-04,47.77,49.09,47.61,48.98,1064675,42.6260540618376,43.8039144629602,42.4832831041258,43.7057594295333,1193155.82615783,0.0,1.0
2021-01-05,48.14,48.7566,47.775,48.08,655451,42.9562119015462,43.5064154798281,42.6305156542661,42.9026727924043,734548.270045764,0.0,1.0
2021-01-06,47.5,48.79,46.45,47.94,1782015,42.3851280706989,43.5362189172505,41.448193660715,42.7777482044064,1997061.61932105,0.0,1.0
2021-01-07,46.9,48.075,46.45,47.96,1283731,41.8497369792795,42.8982111999758,41.448193660715,42.7955945741204,1438646.64979399,0.0,1.0
2021-01-08,46.96,48.26,46.37,47.5,1248004,41.9032760884215,43.0632901198301,41.3768081818591,42.3851280706989,1398608.25478974,0.0,1.0
2021-01-11,47.46,48.26,46.54,46.93,1047638,42.3494353312709,43.0632901198301,41.5285023244279,41.8765065338505,1174062.86745188,0.0,1.0
2021-01-12,46.98,47.71,46.76,47.65,839054,41.9211224581354,42.5725149526957,41.7248123912817,42.5189758435537,940307.763928926,0.0,1.0
2021-01-13,47.14,47.42,46.44,47.16,1847491,42.0638934158473,42.313742591843,41.439270475858,42.0817397855612,2070439.00760715,0.0,1.0
2021-01-14,48.21,48.62,47.24,47.67,963497,43.0186741955451,43.3845247746817,42.1531252644172,42.5368222132677,1079768.05976997,0.0,1.0
2021-01-15,47.95,47.98,47.01,47.7,648940,42.7866713892634,42.8134409438344,41.9478920127064,42.5635917678387,727251.547962392,0.0,1.0
2021-01-19,48.19,48.83,47.95,48.45,562775,43.0008278258311,43.5719116566785,42.7866713892634,43.2328306321129,630688.491855234,0.0,1.0
2021-01-20,48.05,48.3227,48.0,48.21,482707,42.8759032378333,43.1192384888834,42.8312873135483,43.0186741955451,540958.197926283,0.0,1.0
2021-01-21,47.81,48.42,47.63,48.0,458634,42.6617468012656,43.2060610775419,42.5011294738397,42.8312873135483,513980.162184768,0.0,1.0
2021-01-22,46.43,48.11,46.41,47.89,1104337,41.430347291001,42.9294423469752,41.4125009212871,42.7331322801215,1237604.08161332,0.0,1.0
2021-01-25,45.88,46.52,45.81,46.23,1522475,40.9395721238666,41.5106559547139,40.8771098298677,41.2518835938612,1706201.34447567,0.0,1.0
2021-01-26,49.18,49.6062,47.29,48.1,4532979,43.8842231266731,44.264529265278,42.1977411887021,42.9205191621182,5080001.22450614,0.0,1.0
2021-01-27,47.58,50.07,46.91,48.54,2815582,42.4565135495548,44.6783865789451,41.8586601641365,43.3131392958258,3155355.45337789,0.0,1.0
2021-01-28,48.06,48.4,46.78,47.6,1300632,42.8848264226903,43.1882147078279,41.7426587609957,42.4743599192688,1457587.19655041,0.0,1.0
2021-01-29,45.94,48.31,45.93,47.85,1467373,40.9931112330086,43.107906044115,40.9841880481516,42.6974395406935,1644449.85004502,0.0,1.0
2021-02-01,47.64,47.92,46.15,46.33,1353350,42.5100526586967,42.7599018346924,41.1804981150053,41.3411154424311,1516666.99916002,0.0,1.0
2021-02-02,48.89,49.67,47.67,47.83,1323047,43.6254507658204,44.3214591846655,42.5368222132677,42.6795931709795,1482707.15131907,0.0,1.0
2021-02-03,50.12,50.74,48.47,50.24,2634310,44.7230025032301,45.2762399643634,43.2506770018268,44.8300807215139,2952208.25548249,0.0,1.0
2021-02-04,50.95,51.02,49.58,50.6,1703935,45.4636268463602,45.5260891403591,44.2411505209526,45.1513153763655,1909559.22947776,0.0,1.0
2021-02-05,50.69,51.2,50.25,51.2,1315819,45.2316240400785,45.6867064677849,44.8390039063709,45.6867064677849,1474606.90447241,0.0,1.0
2021-02-08,50.94,51.28,50.23,51.18,1299995,45.4547036615032,45.7580919466408,44.8211575366569,45.6688600980709,1456873.32587507,0.0,1.0
2021-02-09,50.6,51.11,50.45,50.93,1237272,45.1513153763655,45.606397804072,45.0174676035107,45.4457804766462,1386581.15889069,0.0,1.0
2021-02-10,51.86,52.0,50.64,51.04,1487472,46.2756366683462,46.400561256344,45.1870081157935,45.5439355100731,1666974.31896742,0.0,1.0
2021-02-11,50.49,52.02,50.33,52.01,1553141,45.0531603429387,46.418407626058,44.9103893852268,46.409484441201,1740567.99774071,0.0,1.0
2021-02-12,51.46,51.53,50.105,50.2,744138,45.9187092740666,45.9811715680655,44.7096177259446,44.794387982086,833937.671275678,0.0,1.0
2021-02-16,51.52,51.9899,50.87,51.9,975230,45.9722483832086,46.3915488396385,45.3922413675043,46.3113294077741,1092916.95244454,0.0,1.0
2021-02-17,51.95,52.0,50.82,51.5,614510,46.3559453320591,46.400561256344,45.3476254432193,45.9544020134946,688666.669859108,0.0,1.0
2021-02-18,51.12,51.4999,50.5,51.0,1505010,46.1507120803483,46.4936826499752,45.5909812217839,46.0423770754649,1667062.27774025,0.6,1.0
2021-02-19,51.83,52.375,51.39,51.44,2301733,46.7916941925754,47.2837156730877,46.3944658413361,46.4396054267042,2549572.59933814,0.0,1.0
2021-02-22,51.0,51.59,50.86,51.26,1062746,46.0423770754649,46.5750241828085,45.9159862364342,46.277102919379,1177177.40574437,0.0,1.0
2021-02-23,50.47,51.12,49.6501,51.11,850974,45.563897470563,46.1507120803483,44.8236985496969,46.1416841632747,942602.809773843,0.0,1.0
2021-02-24,51.01,51.08,49.5,50.03,984504,46.0514049925385,46.1146004120539,44.6881895144218,45.1666691193237,1090510.68144689,0.0,1.0
2021-02-25,48.88,51.33,48.56,51.25,1064507,44.1284586558573,46.3402983388944,43.8395653095015,46.2680750023054,1179128.02180081,0.0,1.0
2021-02-26,49.46,49.81,47.95,48.93,1282008,44.6520778461273,44.9680549437041,43.2888623680106,44.1735982412254,1420048.48908726,0.0,1.0
2021-03-01,50.38,51.025,50.06,50.35,760266,45.4826462169004,46.064946868149,45.1937528705446,45.4555624656796,842127.806226184,0.0,1.0
2021-03-02,49.93,50.385,49.5,50.25,588263,45.0763899485875,45.4871601754372,44.6881895144218,45.3652832949434,651604.345944753,0.0,1.0
2021-03-03,50.41,50.99,49.5427,50.8,1580421,45.5097299681213,46.0333491583913,44.7267387203262,45.8618187339925,1750593.17349953,0.0,1.0
2021-03-04,49.56,50.69,48.5339,50.39,597903,44.7423570168635,45.7625116461827,43.8160024459393,45.491674133974,662282.33503281,0.0,1.0
2021-03-05,49.56,50.1,47.6901,49.98,1021283,44.7423570168635,45.229864538839,43.0542268032672,45.1215295339556,1131249.86823835,0.0,1.0
2021-03-08,47.46,50.54,46.65,49.8,9803326,42.8464944314032,45.6270928900784,42.1152331484399,44.9590270266304,10858901.2504835,0.0,1.0
2021-03-09,45.77,47.94,45.66,47.5,5882894,41.3207764459613,43.279834450937,41.2214693581515,42.8826060996977,6516335.88570472,0.0,1.0
2021-03-10,45.53,46.8,45.4,46.22,3861233,41.1041064361944,42.2506519045443,40.9867435142374,41.7270327142743,4276992.09963112,0.0,1.0
2021-03-11,47.83,48.12,45.4,46.03,5367853,43.1805273631272,43.4423369582622,40.9867435142374,41.5555022898755,5945837.73447009,0.0,1.0
2021-03-12,48.08,48.69,47.2,48.29,3361863,43.4062252899677,43.9569282314585,42.6117685874891,43.5958115485137,3723852.32671588,0.0,1.0
2021-03-15,48.8,49.32,47.94,48.44,4817905,44.0562353192684,44.5256870070966,43.279834450937,43.731230304618,5336673.9644495,0.0,1.0
2021-03-16,48.07,49.41,47.97,48.77,2703319,43.3971973728941,44.6069382607592,43.3069182021579,44.0291515680475,2994399.45887303,0.0,1.0
2021-03-17,48.19,48.48,47.64,47.86,3675581,43.5055323777775,43.7673419729125,43.0089969387284,43.207611114348,4071349.98031826,0.0,1.0
2021-03-18,47.44,48.98,47.2,47.93,3342012,42.828438597256,44.2187378265935,42.6117685874891,43.2708065338634,3701863.86599109,0.0,1.0
2021-03-19,47.29,47.55,46.75,47.12,5285682,42.6930198411517,42.9277456850658,42.2055123191762,42.5395452509001,5854818.95424657,0.0,1.0
2021-03-22,49.42,49.93,47.0,47.0,5544673,44.6159661778328,45.0763899485875,42.4312102460167,42.4312102460167,6141696.86626991,0.0,1.0
2021-03-23,49.12,49.57,48.73,49.57,4285760,44.3451286656242,44.7513849339372,43.993039899753,44.7513849339372,4747230.1363101,0.0,1.0
2021-03-24,47.67,50.11,47.65,49.26,1995104,43.0360806899493,45.2388924559127,43.018024855802,44.4715195046549,2209927.25534626,0.0,1.0
2021-03-25,46.97,47.71,46.2,47.57,3717063,42.4041264947958,43.0721923582437,41.708976880127,42.945801519213,4117298.5636534,0.0,1.0
2021-03-26,46.69,47.17,45.53,47.17,3899904,42.1513448167344,42.5846848362682,41.1041064361944,42.5846848362682,4319827.00793238,0.0,1.0
2021-03-29,46.49,46.93,45.45,45.91,2914577,41.970786475262,42.3680148265013,41.0318830996055,41.447167284992,3228404.70978223,0.0,1.0
2021-03-30,47.15,48.1,46.16,46.16,2229145,42.566629002121,43.4242811241149,41.6728652118325,41.6728652118325,2469168.67071534,0.0,1.0
2021-03-31,47.01,47.93,47.0,47.15,2076246,42.4402381630903,43.2708065338634,42.4312102460167,42.566629002121,2299806.2377719,0.0,1.0
2021-04-01,48.01,48.02,47.3,47.73,1923472,43.3430298704523,43.352057787526,42.7020477582253,43.090248192391,2130582.26423054,0.0,1.0
2021-04-05,47.68,48.49,47.665,48.39,1854200,43.0451086070229,43.7763698899861,43.0315667314124,43.6860907192499,2053851.38662598,0.0,1.0
2021-04-06,47.8,48.01,47.42,47.54,1478463,43.1534436119063,43.3430298704523,42.8103827631087,42.9187177679922,1637656.82376508,0.0,1.0
2021-04-07,47.05,47.91,46.82,47.62,2998860,42.4763498313848,43.2527506997161,42.2687077386915,42.9909411045811,3321762.9000632,0.0,1.0
2021-04-08,46.56,47.48,46.54,47.48,2225100,42.0339818947774,42.8645502655505,42.0159260606301,42.8645502655505,2464688.12446418,0.0,1.0
2021-04-09,47.03,47.1,46.33,46.33,2138886,42.4582939972375,42.5214894167529,41.8263398020841,41.8263398020841,2369191.01333994,0.0,1.0
2021-04-12,47.56,47.59,46.69,46.69,1970451,42.9367736021394,42.9638573533603,42.1513448167344,42.1513448167344,2182619.73823134,0.0,1.0
2021-04-13,47.37,47.53,46.755,47.5,1796423,42.7652431777406,42.9096898509186,42.210026277713,42.8826060996977,1989853.23563629,0.0,1.0
2021-04-14,49.47,50.05,47.47,47.51,4158844,44.661105763201,45.1847249534709,42.8555223484768,42.8916340167713,4606648.42851966,0.0,1.0
2021-04-15,50.24,50.29,49.51,49.81,2754718,45.3562553778697,45.4013949632378,44.6972174314954,44.9680549437041,3051332.85733123,0.0,1.0
2021-04-16,51.57,51.64,50.4,50.5,2898537,46.5569683486613,46.6201637681766,45.5007020510477,45.5909812217839,3210637.5993079,0.0,1.0
2021-04-19,51.49,51.855,51.323,51.49,1834979,46.4847450120723,46.8142639852595,46.3339787969428,46.4847450120723,2032560.76128765,0.0,1.0
2021-04-20,51.32,51.44,50.17,51.44,1894762,46.3312704218208,46.4396054267042,45.2930599583544,46.4396054267042,2098780.90876185,0.0,1.0
2021-04-21,52.3,52.35,50.78,51.24,2070056,47.2160062950356,47.2611458804037,45.8437628998452,46.2590470852318,2292949.72818112,0.0,1.0
2021-04-22,52.71,52.95,52.03,52.87,2210001,47.586150895054,47.8028209048209,46.9722525340478,47.7305975682319,2447963.33636868,0.0,1.0
2021-04-23,53.19,53.48,52.58,52.8,1904510,48.0194909145878,48.2813005097228,47.4687879730969,47.6674021487166,2109578.5267733,0.0,1.0
2021-04-26,54.53,54.6,53.45,53.65,2500177,49.229231802453,49.2924272219683,48.2542167585019,48.4347750999743,2769384.10002178,0.0,1.0
2021-04-27,55.17,55.18,54.55,55.0,2110864,49.8070184951647,49.8160464122383,49.2472876366002,49.6535439049131,2338151.73842027,0.0,1.0
2021-04-28,55.41,55.83,54.9,55.0,1904294,50.0236885049316,50.4028610220236,49.5632647341769,49.6535439049131,2109339.26892651,0.0,1.0
2021-04-29,55.53,56.29,54.83,56.0,1584820,50.132023509815,50.8181452074102,49.5000693146616,50.5563356122752,1755465.83677737,0.0,1.0
2021-04-30,55.37,55.6,54.61,55.47,1908196,49.9875768366371,50.1952189293304,49.3014551390419,50.0778560073733,2113661.4176217,0.0,1.0
2021-05-03,55.07,56.1,55.05,55.6,2467614,49.7167393244285,50.6466147830114,49.6986834902812,50.1952189293304,2733314.87194353,0.0,1.0
2021-05-04,55.0,55.75,54.325,55.07,2859378,49.6535439049131,50.3306376854347,49.0441595024437,49.7167393244285,3167262.14550094,0.0,1.0
2021-05-05,56.64,56.89,55.09,55.6,2744800,51.1341223049869,51.3598202318274,49.7347951585757,50.1952189293304,3040346.93453295,0.0,1.0
2021-05-06,57.19,57.34,56.17,56.64,1935132,51.630657744036,51.7660765001403,50.7098102025267,51.1341223049869,2143497.75725613,0.0,1.0
2021-05-07,58.22,58.25,56.62,57.21,2336266,52.5605332026189,52.5876169538398,51.1160664708397,51.6487135781833,2587823.94759311,0.0,1.0
2021-05-10,57.63,58.49,57.49,58.27,3855901,52.0278860952753,52.8042869636067,51.9014952562447,52.6056727879871,4271085.97537619,0.0,1.0
2021-05-11,57.79,57.965,55.8914,56.46,3210183,52.1723327684533,52.3303213172416,50.4582924328557,50.9716197976617,3555840.14986148,0.0,1.0
2021-05-12,55.76,57.93,55.6,57.52,2884490,50.3396656025083,52.298723607484,50.1952189293304,51.9285790074655,3195078.08554028,0.0,1.0
2021-05-13,56.2,57.03,55.55,56.23,2049248,50.7368939537476,51.4862110708581,50.1500793439623,50.7639777049685,2269901.22227404,0.0,1.0
2021-05-14,57.42,57.84,56.52,56.52,1571474,51.8382998367293,52.2174723538214,51.0257873001035,51.0257873001035,1740682.80333658,0.0,1.0
2021-05-17,57.38,57.71,56.53,57.22,1315203,51.8021881684348,52.1001094318643,51.0348152171771,51.6577414952569,1456817.76790241,0.0,1.0
2021-05-18,56.99,57.71,56.97,57.41,2205617,51.4500994025636,52.1001094318643,51.4320435684164,51.8292719196557,2443107.28821909,0.0,1.0
2021-05-19,56.99,56.99,55.05,55.49,2190882,51.9014952562447,51.9014952562447,50.1347133506978,50.5354267725744,2405679.538972,0.5,1.0
2021-05-20,56.77,57.32,56.02,57.08,2038476,51.7011385453063,52.2020303226521,51.0181043034712,51.9834593652649,2238331.41350629,0.0,1.0
2021-05-21,57.43,57.96,57.09,57.19,1990051,52.3022086781213,52.7848862090181,51.9925664884893,52.083637720734,2185158.74985999,0.0,1.0
2021-05-24,57.44,58.11,57.25,57.8,1863597,52.3113158013457,52.9214930573851,52.1382804600808,52.6391722374266,2046306.99955068,0.0,1.0
2021-05-25,56.62,57.78,56.505,57.62,1435610,51.5645316969393,52.6209579909776,51.4597997798579,52.4752440193861,1576359.4766599,0.0,1.0
2021-05-26,57.3,57.65,56.46,56.84,2278263,52.1838160762032,52.5025653890596,51.4188177253478,51.7648884078776,2501627.51051721,0.0,1.0
2021-05-27,57.87,58.19,57.04,57.75,2901868,52.7029220999979,52.9943500431808,51.947030872367,52.5936366213042,3186371.73174894,0.0,1.0
2021-05-28,57.34,58.33,57.12,58.09,1302197,52.220244569101,53.1218497683234,52.0198878581627,52.9032788109362,1429866.454976,0.0,1.0
2021-06-01,56.63,58.02,56.41,57.63,1955456,51.5736388201638,52.8395289483649,51.3732821092255,52.4843511426106,2147172.0013036,0.0,1.0
2021-06-02,56.69,57.2,55.675,56.51,2502704,51.6282815595106,52.0927448439585,50.7039085522271,51.4643533414702,2748073.06139873,0.0,1.0
2021-06-03,57.53,57.73,56.11,56.39,2843881,52.3932799103659,52.5754223748553,51.1000684124914,51.3550678627766,3122699.59448808,0.0,1.0
2021-06-04,57.41,57.81,57.13,57.74,1647001,52.2839944316723,52.648279360651,52.0289949813872,52.5845294980798,1808475.5848861,0.0,1.0
2021-06-07,57.74,57.77,57.09,57.56,1689050,52.5845294980798,52.6118508677532,51.9925664884893,52.4206012800393,1854647.13540056,0.0,1.0
2021-06-08,57.52,57.919,56.77,57.7,2444701,52.3841727871415,52.7475470037977,51.7011385453063,52.5481010051819,2684383.35547254,0.0,1.0
2021-06-09,57.2,57.55,57.1,57.42,1604138,52.0927448439585,52.4114941568149,52.0016736117138,52.2931015548968,1761410.22852324,0.0,1.0
2021-06-10,57.3,57.79,56.93,57.56,922234,52.1838160762032,52.6300651142021,51.8468525168978,52.4206012800393,1012651.28105681,0.0,1.0
2021-06-11,57.79,57.79,57.2,57.41,1087401,52.6300651142021,52.6300651142021,52.0927448439585,52.2839944316723,1194011.51516042,0.0,1.0
2021-06-14,57.51,58.1503,57.35,57.99,1302302,52.375065663917,52.9581947639797,52.2293516923255,52.8122075786915,1429981.74934219,0.0,1.0
2021-06-15,58.01,58.3132,57.34,57.61,1306046,52.8304218251404,53.1065498013063,52.220244569101,52.4661368961617,1434092.81702813,0.0,1.0
2021-06-16,58.57,58.7395,57.76,58.26,1436415,53.3404207257106,53.4947864643654,52.6027437445287,53.0580999057521,1577243.40013404,0.0,1.0
2021-06-17,58.43,59.0,57.23,58.83,3035284,53.2129210005681,53.7320270243628,52.1200662136319,53.5772059295468,3332868.0475576,0.0,1.0
2021-06-18,57.37,58.04,57.04,57.9,3706453,52.2475659387744,52.8577431948138,51.947030872367,52.7302434696713,4069839.51863286,0.0,1.0
2021-06-21,58.47,58.57,57.27,57.42,1477325,53.2493494934659,53.3404207257106,52.1564947065298,52.2931015548968,1622164.28128572,0.0,1.0
2021-06-22,58.25,58.42,57.8,58.18,2721134,53.0489927825276,53.2038138773436,52.6391722374266,52.9852429199564,2987918.28432615,0.0,1.0
2021-06-23,58.29,58.605,58.18,58.23,1722435,53.0854212754255,53.3722956569963,52.9852429199564,53.0307785360787,1891305.25364179,0.0,1.0
2021-06-24,59.12,59.36,58.21,58.58,1509518,53.8413125030564,54.0598834604436,53.0125642896298,53.3495278489351,1657513.53396026,0.0,1.0
2021-06-25,61.58,61.69,59.16,59.45,6650914,56.0816648162756,56.1818431717447,53.8777409959543,54.1418475694638,7302980.1355173,0.0,1.0
2021-06-28,61.53,61.75,60.67,61.72,3529666,56.0361292001532,56.2364859110915,55.252916602849,56.2091645414181,3875720.0413373,0.0,1.0
2021-06-29,62.41,62.58,61.53,61.9,2941805,56.8375560439064,56.9923771387224,56.0361292001532,56.3730927594586,3230224.21844058,0.0,1.0
2021-06-30,62.2,62.59,61.25,62.16,3880775,56.6463064561926,57.0014842619469,55.7811297498681,56.6098779632947,4261252.32342685,0.0,1.0
2021-07-01,63.01,63.01,60.5,60.77,3979231,57.3839834373745,57.3839834373745,55.098095508033,55.3439878350937,4369361.10550139,0.0,1.0
2021-07-02,64.23,64.23,62.38,63.13,2307051,58.4950524707597,58.4950524707597,56.810234674233,57.4932689160682,2533237.93160238,0.0,1.0
2021-07-06,63.71,64.45,63.09,64.32,3004104,58.0214820630873,58.695409181698,57.4568404231703,58.5770165797799,3298631.11100641,0.0,1.0
2021-07-07,63.29,63.59,61.75,63.53,2336233,57.6389828876597,57.9121965843937,56.2364859110915,57.8575538450469,2565280.98107117,0.0,1.0
2021-07-08,60.51,62.36,60.16,62.08,3780545,55.1072026312575,56.7920204277841,54.7884533184011,56.537020977499,4151195.61558445,0.0,1.0
2021-07-09,61.17,61.63,60.53,60.86,2222569,55.7082727640724,56.1272004323979,55.1254168777064,55.4259519441139,2440473.18260566,0.0,1.0
2021-07-12,61.32,61.86,60.86,61.19,1278266,55.8448796124394,56.3366642665607,55.4259519441139,55.7264870105213,1403589.2218584,0.0,1.0
2021-07-13,59.89,60.73,58.81,60.56,6256371,54.5425609913404,55.3075593421958,53.5589916830979,55.1527382473798,6869755.51532113,0.0,1.0
2021-07-14,60.01,60.5,59.575,60.02,1839973,54.6518464700341,55.098095508033,54.2556866097697,54.6609535932585,2020366.865199,0.0,1.0
2021-07-15,59.44,60.01,58.97,59.87,2756327,54.1327404462394,54.6518464700341,53.7047056546894,54.5243467448915,3026561.66174904,0.0,1.0
2021-07-16,56.74,59.58,56.53,59.31,4089966,51.6738171756329,54.2602401713819,51.4825675879191,54.0143478443213,4490952.74017092,0.0,1.0
2021-07-19,56.21,56.405,54.89,55.7,2948161,51.1911396447361,51.3687285476133,49.9889993791063,50.7266763602882,3237203.37074075,0.0,1.0
2021-07-20,57.43,58.09,56.19,56.19,3014031,52.3022086781213,52.9032788109362,51.1729253982872,51.1729253982872,3309531.3697987,0.0,1.0
2021-07-21,58.13,59.3,57.72,57.72,1980370,52.939707303834,54.0052407210968,52.5663152516308,52.5663152516308,2174528.60929707,0.0,1.0
2021-07-22,58.51,58.74,57.625,58.22,2154055,53.2857779863638,53.4952418205266,52.4797975809984,53.0216714128542,2365241.96160283,0.0,1.0
2021-07-23,59.44,59.74,59.02,59.36,1883812,54.1327404462394,54.4059541429734,53.7502412708117,54.0598834604436,2068503.91014665,0.0,1.0
2021-07-26,59.33,59.96,59.02,59.17,1494378,54.0325620907702,54.6063108539117,53.7502412708117,53.8868481191787,1640889.18439692,0.0,1.0
2021-07-27,59.23,59.41,58.28,58.88,1671831,53.9414908585255,54.105419076566,53.0763141522011,53.6227415456692,1835739.95738661,0.0,1.0
2021-07-28,58.83,59.425,58.13,59.39,1530038,53.5772059295468,54.1190797614027,52.939707303834,54.087204830117,1680045.34723898,0.0,1.0
2021-07-29,59.52,60.58,59.11,59.14,2874017,54.2055974320351,55.1709524938288,53.8322053798319,53.8595267495053,3155790.17562684,0.0,1.0
2021-07-30,58.86,59.615,58.69,59.24,1950795,53.6045272992202,54.2921151026676,53.4497062044043,53.95059798175,2142054.02948624,0.0,1.0
2021-08-02,59.2,59.96,58.4,59.3,1665070,53.9141694888521,54.6063108539117,53.1855996308947,54.0052407210968,1828316.09824541,0.0,1.0
2021-08-03,60.66,60.93,59.33,59.47,3036733,55.2438094796245,55.4897018066851,54.0325620907702,54.1600618159128,3334459.10981105,0.0,1.0
2021-08-04,60.89,61.115,58.66,59.91,3235416,55.4532733137873,55.6581835863378,53.4223848347308,54.5607752377894,3552621.30560323,0.0,1.0
2021-08-05,61.14,61.96,60.31,61.33,1909226,55.680951394399,56.4277354988054,54.9250601667681,55.8539867356639,2096409.53893151,0.0,1.0
2021-08-06,61.64,62.01,61.315,61.71,2106258,56.1363075556224,56.4732711149277,55.8403260508272,56.2000574181937,2312758.86807052,0.0,1.0
2021-08-09,61.29,61.87,60.84,61.65,1597800,55.817558242766,56.3457713897852,55.4077376976649,56.1454146788469,1754450.84097156,0.0,1.0
2021-08-10,60.1,61.21,60.03,61.0,2153652,54.7338105790543,55.7447012569703,54.670060716483,55.5534516692564,2364799.45084497,0.0,1.0
2021-08-11,59.33,60.345,59.25,60.1,1727846,54.0325620907702,54.9569350980537,53.9597051049745,54.7338105790543,1897246.75664623,0.0,1.0
2021-08-12,58.79,59.25,58.38,59.22,1864085,53.5407774366489,53.9597051049745,53.1673853844457,53.9323837353011,2046842.84384308,0.0,1.0
2021-08-13,59.37,59.53,58.52,58.82,1559714,54.0689905836681,54.2147045552596,53.2948851095883,53.5680988063223,1712630.82924967,0.0,1.0
2021-08-16,59.45,59.82,58.92,59.14,2374396,54.1418475694638,54.4788111287692,53.659170038567,53.8595267495053,2607185.54199494,0.0,1.0
2021-08-17,58.32,59.2545,57.23,59.07,1850263,53.1127426450989,53.9638033104255,52.1200662136319,53.795776886934,2031665.71308585,0.0,1.0
2021-08-18,57.03,57.71,56.95,57.46,1890750,52.3932799103659,53.0179937511348,52.3197841643931,52.7883195449698,2058078.30096673,0.5,1.0
2021-08-19,55.97,57.33,55.5,56.35,2166038,51.4194612762262,52.668888957764,50.987673768636,51.7685660695971,2357728.84139594,0.0,1.0
2021-08-20,56.27,56.93,55.87,56.06,1208542,51.6950703236243,52.3014102278999,51.3275915937602,51.5021439904456,1315496.00211923,0.0,1.0
2021-08-23,57.41,57.61,56.39,56.46,2018671,52.7423847037368,52.9261240686688,51.8053139425835,51.8696227203097,2197320.10148925,0.0,1.0
2021-08-24,57.7,58.35,57.51,57.63,1061917,53.0088067828882,53.6059597189173,52.8342543862028,52.944498005162,1155894.92800618,0.0,1.0
2021-08-25,58.15,58.69,57.62,57.82,2032927,53.4222203539853,53.9183166393017,52.9353110369154,53.1190504018474,2212837.73431145,0.0,1.0
2021-08-26,57.92,58.66,57.81,58.24,1053719,53.2109200843134,53.8907557345619,53.1098634336008,53.5049030682047,1146971.41833471,0.0,1.0
2021-08-27,58.65,58.76,57.85,57.85,1228599,53.8815687663153,53.9826254170279,53.1466113065872,53.1466113065872,1337328.01401001,0.0,1.0
2021-08-30,58.87,59.96,58.72,59.0,1605725,54.0836820677405,55.0850616066201,53.9458775440415,54.2031126549464,1747829.0518682,0.0,1.0
2021-08-31,59.78,60.11,58.86,59.0,1915231,54.9196961781812,55.2228661303191,54.0744950994939,54.2031126549464,2084725.82966484,0.0,1.0
2021-09-01,60.97,61.42,59.37,59.95,2547509,56.0129453995268,56.4263589706238,54.5430304800706,55.0758746383735,2772959.40468991,0.0,1.0
2021-09-02,61.2,61.7,60.815,61.26,1625627,56.2242456691986,56.6835940815286,55.8705473917044,56.2793674786782,1769492.34651098,0.0,1.0
2021-09-03,61.81,62.24,61.07,61.14,2035785,56.7846507322413,57.1796903668451,56.1048150819928,56.169123859719,2215948.66266484,0.0,1.0
2021-09-07,61.9,62.3,61.2,61.85,2209959,56.8673334464607,57.2348121763247,56.2242456691986,56.8213986052277,2405536.77848797,0.0,1.0
2021-09-08,61.28,62.0028,60.8893,61.97,1200747,56.2977414151714,56.9617754800357,55.9388065657767,56.9316422241869,1307011.15729255,0.0,1.0
2021-09-09,61.14,61.98,61.06,61.14,1156486,56.169123859719,56.9408291924335,56.0956281137462,56.169123859719,1258833.1307533,0.0,1.0
2021-09-10,60.72,61.94,60.69,61.77,1027805,55.7832711933617,56.9040813194471,55.7557102886219,56.7479028592549,1118764.07146641,0.0,1.0
2021-09-13,62.0,62.02,60.625,61.04,1479903,56.9592031289267,56.9775770654199,55.695994995019,56.077254177253,1610872.00943306,0.0,1.0
2021-09-14,61.02,62.3762,60.39,62.17,1869012,56.0588802407598,57.3048168743638,55.4801012412239,57.1153815891189,2034416.52330896,0.0,1.0
2021-09-15,63.02,63.24,60.86,61.18,2148740,57.89627389008,58.0983871915052,55.9118887488141,56.2058717327054,2338899.9965195,0.0,1.0
2021-09-16,62.71,63.69,62.325,63.23,1706857,57.6114778744354,58.5118007626023,57.2577795969412,58.0892002232586,1857911.06944501,0.0,1.0
2021-09-17,62.8,63.59,62.36,62.82,2607095,57.6941605886548,58.4199310801362,57.2899339858043,57.712534525148,2837818.66881335,0.0,1.0
2021-09-20,58.43,60.96,57.65,60.9,3519375,53.6794554648901,56.0037584312802,52.9628719416552,55.9486366218006,3830833.96560347,0.0,1.0
2021-09-21,59.13,59.8,58.84,58.94,2611591,54.3225432421522,54.9380701146744,54.0561211630007,54.1479908454667,2842712.55750363,0.0,1.0
2021-09-22,59.41,59.83,58.52,59.4,1782093,54.579778353057,54.9656310194142,53.7621381791095,54.5705913848104,1939805.33312426,0.0,1.0
2021-09-23,61.26,62.15,59.84,60.0,3116320,56.2793674786782,57.0970076526257,54.9748179876608,55.1218094796065,3392109.25340136,0.0,1.0
2021-09-24,62.41,62.49,60.84,60.84,2040757,57.3358688270373,57.4093645730101,55.893514812321,55.893514812321,2221360.67658123,0.0,1.0
2021-09-27,62.99,63.6,62.345,62.5,3745516,57.8687129853402,58.4291180483828,57.2761535334344,57.4185515412567,4076988.07643722,0.0,1.0
2021-09-28,61.44,63.03,60.8,62.87,2939132,56.444732907117,57.9054608583266,55.8567669393345,57.758469366381,3199240.40347848,0.0,1.0
2021-09-29,62.35,62.36,61.06,61.79,1863506,57.2807470175577,57.2899339858043,56.0956281137462,56.766276795748,2028423.25126077,0.0,1.0
2021-09-30,61.59,62.99,61.45,62.72,3228388,56.582537430816,57.8687129853402,56.4539198753636,57.6206648426819,3514095.08919813,0.0,1.0
2021-10-01,61.87,62.25,60.955,61.6,3167375,56.8397725417209,57.1888773350917,55.9991649471569,56.5917243990626,3447682.53789474,0.0,1.0
2021-10-04,58.79,62.27,58.64,61.46,3591201,54.0101863217677,57.2072512715849,53.8723817980687,56.4631068436102,3909016.44982679,0.0,1.0
2021-10-05,61.55,61.86,58.97,59.27,2507259,56.5457895578296,56.8305855734743,54.1755517502065,54.4511607976046,2729147.34512946,0.0,1.0
2021-10-06,62.61,62.61,59.48,60.83,1904248,57.5196081919693,57.5196081919693,54.6440871307832,55.8843278440743,2072770.85202131,0.0,1.0
2021-10-07,63.59,64.42,62.67,63.1,2351554,58.4199310801362,59.1824494446041,57.5747300014489,57.9697696360528,2559662.70577893,0.0,1.0
2021-10-08,65.36,65.755,63.49,63.67,1557627,60.0460244597846,60.4089097055254,58.3280613976702,58.4934268261091,1695474.45706725,0.0,1.0
2021-10-11,65.42,66.81,65.41,65.68,1734334,60.1011462692642,61.3781348555418,60.0919593010176,60.3400074436759,1887819.73927216,0.0,1.0
2021-10-12,65.91,66.2988,65.0,65.5,1573861,60.5513077133477,60.9084970387755,59.715293602907,60.174642015237,1713145.13967356,0.0,1.0
2021-10-13,66.04,66.66,65.38,66.1,1629866,60.6707383005535,61.2403303318428,60.0643983962778,60.7258601100331,1774106.4911191,0.0,1.0
2021-10-14,67.8,68.12,66.65,66.87,1800302,62.2876447119553,62.5816276958465,61.2311433635962,61.4332566650214,1959625.80001957,0.0,1.0
2021-10-15,67.42,68.8,67.01,68.8,2219583,61.9385399185845,63.2063415366154,61.5618742204738,63.2063415366154,2416012.486841,0.0,1.0
2021-10-18,68.3,68.5,67.09,67.7,2751789,62.7469931242853,62.9307324892174,61.6353699664466,62.1957750294893,2995317.85256588,0.0,1.0
2021-10-19,73.18,75.14,68.75,69.78,8887883,67.2302336286267,69.0308794049605,63.1604066953824,64.1066644247823,9674446.19533573,0.0,1.0
2021-10-20,74.3,74.97,72.8,73.0,4851040,68.259174072246,68.8747009447683,66.8811288352558,67.0648682001879,5280349.15304595,0.0,1.0
2021-10-21,77.29,77.46,74.502,74.96,4027907,71.0060775779797,71.1622560381719,68.4447508308273,68.8655139765217,4384370.22081819,0.0,1.0
2021-10-22,79.72,80.11,76.74,77.66,4954011,73.2385108619038,73.5968026235212,70.5007943244167,71.345995403104,5392432.91913287,0.0,1.0
2021-10-25,79.96,80.83,79.07,79.72,3986705,73.4589980998222,74.2582643372765,72.6413579258747,73.2385108619038,4339521.91080553,0.0,1.0
2021-10-26,79.76,81.07,79.64,80.61,3890906,73.2752587348902,74.4787515751949,73.165015115931,74.0561510358513,4235244.85505817,0.0,1.0
2021-10-27,77.47,79.974,76.72,79.89,2843029,71.1714430064185,73.4718598553675,70.4824203879235,73.394689322096,3094632.44422538,0.0,1.0
2021-10-28,78.33,78.9224,77.57,77.57,2331151,71.9615222756262,72.5057582745549,71.2633126888845,71.2633126888845,2537454.07345069,0.0,1.0
2021-10-29,76.95,78.04,76.29,77.79,4587031,70.6937206575953,71.6951001964748,70.0873807533196,71.4654259903098,4992975.78577903,0.0,1.0
2021-11-01,76.33,78.01,75.57,77.62,3173206,70.124128626306,71.667539291735,69.4259190395643,71.3092475301176,3454029.57191454,0.0,1.0
2021-11-02,76.42,76.96,74.24,75.91,2887535,70.2068113405254,70.7029076258419,68.2040522627664,69.7382759599488,3143077.1528663,0.0,1.0
2021-11-03,77.97,78.495,76.42,77.03,3049436,71.6307914187486,72.1131072516952,70.2068113405254,70.7672164035681,3319306.12814321,0.0,1.0
2021-11-04,77.29,78.36,76.04,78.0,2494986,71.0060775779797,71.989083180366,69.8577065471546,71.6583523234884,2715788.20458324,0.0,1.0
2021-11-05,76.94,78.77,76.57,78.58,2897022,70.6845336893487,72.3657488784767,70.3446158642244,72.1911964817913,3153403.73694207,0.0,1.0
2021-11-08,77.04,78.11,76.42,76.99,1566723,70.7764033718147,71.759408974201,70.2068113405254,70.7304685305817,1705375.43827872,0.0,1.0
2021-11-09,76.29,77.19,76.0608,76.68,1875283,70.0873807533196,70.9142078955137,69.8768154411075,70.4456725149371,2041242.4966134,0.0,1.0
2021-11-10,74.0,76.11,73.91,75.5,2420689,67.983565024848,69.9220153248808,67.9008823106285,69.3616102618381,2634916.04087734,0.0,1.0
2021-11-11,74.92,75.32,74.29,74.81,1730524,68.8287661035353,69.1962448333993,68.2499871039994,68.7277094528227,1883672.56046656,0.0,1.0
2021-11-12,74.99,75.33,74.29,74.87,1384723,68.8930748812615,69.2054318016459,68.2499871039994,68.7828312623023,1507268.73417932,0.0,1.0
2021-11-15,76.1,76.42,74.78,75.1,1547910,69.9128283566342,70.2068113405254,68.7001485480829,68.9941315319741,1684897.51836541,0.0,1.0
2021-11-16,75.79,76.3404,75.46,75.99,1506936,69.6280323409896,70.1336830732825,69.3248623888517,69.8117717059216,1640297.38598207,0.0,1.0
2021-11-17,75.5,76.11,75.0,75.87,1139442,69.3616102618381,69.9220153248808,68.9022618495081,69.7015280869624,1240280.76446391,0.0,1.0
2021-11-18,75.4,75.79,73.93,75.08,2308679,69.7290889917022,70.0897566933834,68.3696491930576,69.4331565185278,2496438.70466621,0.5,1.0
2021-11-19,74.95,75.58,74.1,75.48,1625451,69.3129339513008,69.8955510078627,68.5268633194314,69.8030721099958,1757645.29799872,0.0,1.0
2021-11-22,75.85,77.89,75.29,75.61,3144681,70.1452440321036,72.03181354859,69.6273622040485,69.9232946772228,3400430.87940266,0.0,1.0
2021-11-23,73.81,75.71,73.73,75.42,2494271,68.2586745156172,70.0157735750898,68.1846913973236,69.7475847712756,2697124.48734818,0.0,1.0
2021-11-24,73.95,74.54,72.51,73.11,2496879,68.388144972631,68.9337704700462,67.0564488433465,67.6113222305484,2699944.59016098,0.0,1.0
2021-11-26,71.74,72.54,70.85,72.0,1650684,66.3443613297707,67.0841925127066,65.5212991387546,66.5848064642249,1784930.4415093,0.0,1.0
2021-11-29,73.35,73.93,72.15,73.31,2736538,67.8332715854291,68.3696491930576,66.7235248110254,67.7962800262823,2959094.52114818,0.0,1.0
2021-11-30,70.78,73.25,70.37,72.74,3916370,65.4565639102477,67.7407926875621,65.0774004289931,67.2691503084405,4234879.62154705,0.0,1.0
2021-12-01,70.65,74.61,70.59,72.41,3215117,65.3363413430207,68.998505698553,65.2808540043005,66.9639699454795,3476595.28190377,0.0,1.0
2021-12-02,71.8,73.28,71.21,71.78,4396471,66.3998486684909,67.7685363569222,65.8542231710757,66.3813528889175,4754026.16316195,0.0,1.0
2021-12-03,70.11,72.65,68.64,72.09,3827715,64.836955294539,67.1859193003603,63.4775154958944,66.6680374723052,4139014.50848361,0.0,1.0
2021-12-06,70.15,71.52,69.68,70.88,5566270,64.8739468536858,66.1409077544634,64.439296033711,65.5490428081147,6018962.30208807,0.0,1.0
2021-12-07,70.99,72.65,70.32,71.69,6081700,65.6507695957684,67.1859193003603,65.0311609800596,66.2981218808372,6576311.07233552,0.0,1.0
2021-12-08,71.05,72.15,70.43,70.43,4225577,65.7062569344886,66.7235248110254,65.1328877677133,65.1328877677133,4569233.73597947,0.0,1.0
2021-12-09,70.49,72.54,70.49,71.0,3489280,65.1883751064335,67.0841925127066,65.1883751064335,65.6600174855551,3773055.34611686,0.0,1.0
2021-12-10,69.65,72.2,69.65,71.14,5360681,64.4115523643509,66.7697642599588,64.4115523643509,65.7894879425689,5796653.20807647,0.0,1.0
2021-12-13,69.61,70.189,69.05,69.5,3150974,64.3745608052041,64.9100136238539,63.856678977149,64.2728340175504,3407235.67503187,0.0,1.0
2021-12-14,68.53,70.7,68.25,69.0,3278155,63.3757887082407,65.3825807919542,63.1168477942132,63.8104395282155,3544760.02159463,0.0,1.0
2021-12-15,70.16,70.45,67.69,68.62,3782149,64.8831947434725,65.1513835472867,62.5989659661581,63.459019716321,4089742.72751413,0.0,1.0
2021-12-16,69.8,71.65,68.52,71.24,5325598,64.5502707111513,66.2611303216905,63.366540818454,65.8819668404358,5758716.98607428,0.0,1.0
2021-12-17,70.34,71.25,68.73,69.66,8537782,65.049656759633,65.8912147302225,63.5607465039747,64.4208002541376,9232140.73364141,0.0,1.0
2021-12-20,68.58,69.4,67.67,68.97,3477863,63.4220281571742,64.1803551196834,62.5804701865847,63.7826958588554,3760709.82701647,0.0,1.0
2021-12-21,71.9,72.58,69.22,69.22,5211766,66.4923275663579,67.1211840718534,64.0138931035229,64.0138931035229,5635627.28385514,0.0,1.0
2021-12-22,72.27,72.51,71.25,71.75,2292943,66.8344994884657,67.0564488433465,65.8912147302225,66.3536092195574,2479422.93094599,0.0,1.0
2021-12-23,74.27,74.69,72.54,72.54,1761128,68.6840774458053,69.0724888168466,67.0841925127066,67.0841925127066,1904356.60525842,0.0,1.0
2021-12-27,74.02,74.91,73.72,74.56,1891929,68.4528802011379,69.275942392154,68.1754435075369,68.9522662496195,2045795.35833281,0.0,1.0
2021-12-28,73.47,75.39,73.38,74.02,1647143,67.9442462628695,69.7198411019155,67.8610152547892,68.4528802011379,1781101.45989114,0.0,1.0
2021-12-29,72.8,73.53,72.36,73.04,1354930,67.3246376471607,67.9997336015897,66.917730496546,67.5465870020415,1465123.42950813,0.0,1.0
2021-12-30,73.04,73.91,72.96,73.11,1654787,67.5465870020415,68.3511534134842,67.4726038837479,67.6113222305484,1789367.12933175,0.0,1.0
2021-12-31,72.43,73.43,71.58,72.94,4886781,66.9824657250529,67.9072547037227,66.1963950931836,67.4541081041745,5284211.97993634,0.0,1.0
2022-01-03,71.53,73.25,71.33,72.95,5403438,66.1501556442501,67.7407926875621,65.9651978485161,67.4633559939612,5842887.53935224,0.0,1.0
2022-01-04,73.56,74.02,71.65,72.18,4594687,68.0274772709498,68.4528802011379,66.2611303216905,66.7512684803854,4968362.62755744,0.0,1.0
2022-01-05,69.6,74.44,69.05,74.38,6102524,64.3653129154174,68.8412915721792,63.856678977149,68.785804233459,6598828.64172735,0.0,1.0
2022-01-06,69.57,70.0971,67.73,70.0,6427601,64.3375692460573,64.8250255167141,62.6359575253049,64.7352285068853,6950343.42780059,0.0,1.0
2022-01-07,68.96,70.0,67.97,70.0,4810389,63.7734479690687,64.7352285068853,62.8579068801856,64.7352285068853,5201607.18926304,0.0,1.0
2022-01-10,68.35,68.4,66.26,68.02,7635849,63.2093266920801,63.2555661410136,61.2765177266603,62.9041463291191,8256855.53798809,0.0,1.0
2022-01-11,70.58,70.6,67.735,68.16,2256136,65.2716061145138,65.2901018940872,62.6405814701982,63.0336167861329,2439622.49987582,0.0,1.0
2022-01-12,70.76,71.92,69.19,70.95,3440082,65.4380681306744,66.5108233459313,63.9861494341628,65.6137780366216,3719856.18270255,0.0,1.0
2022-01-13,69.55,70.9599,68.62,70.75,6472763,64.3190734664839,65.6229334475104,63.459019716321,65.4288202408876,6999178.35235275,0.0,1.0
2022-01-14,68.83,68.97,67.1,68.68,5505699,63.6532254018416,63.7826958588554,62.0533404687429,63.5145070550412,5953465.19799507,0.0,1.0
2022-01-18,67.65,68.67,67.04,68.12,5490424,62.5619744070113,63.5052591652545,61.9978531300227,62.9966252269861,5936947.91637481,0.0,1.0
2022-01-19,67.05,68.18,66.39,67.87,2768708,62.0071010198094,63.0521125657063,61.3967402938874,62.7654279823187,2993880.83536905,0.0,1.0
2022-01-20,67.0,68.52,66.56,67.1,3793989,61.9608615708759,63.366540818454,61.5539544202612,62.0533404687429,4102545.6482594,0.0,1.0
2022-01-21,65.9,67.08,65.22,66.47,6943237,60.9435936943392,62.0348446891695,60.3147371888437,61.4707234121809,7507914.95156776,0.0,1.0
2022-01-24,65.35,65.65,62.29,64.4,6968753,60.4349597560708,60.7123964496717,57.6051054813412,59.5564102263345,7535506.11083601,0.0,1.0
2022-01-25,64.15,65.43,63.0,64.4,4442656,59.325212981667,60.5089428743644,58.2617056561968,59.5564102263345,4803967.28601836,0.0,1.0
2022-01-26,63.55,65.49,62.865,65.3,4038263,58.7703395944652,60.5644302130845,58.1368591440764,60.3887203071373,4366685.90688506,0.0,1.0
2022-01-27,66.23,67.38,65.36,66.4,8089442,61.2487740573002,62.3122813827705,60.4442076458575,61.4059881836741,8747338.24319122,0.0,1.0
2022-01-28,68.16,68.28,64.6,65.78,4131556,63.0336167861329,63.1445914635733,59.7413680220684,60.8326190168988,4467566.21812557,0.0,1.0
2022-01-31,70.0,70.18,68.05,68.25,4188594,64.7352285068853,64.9016905230459,62.9318899984792,63.1168477942132,4529242.99122254,0.0,1.0
2022-02-01,70.65,70.82,69.46,70.25,2966546,65.3363413430207,65.4935554693945,64.2358424584036,64.9664257515527,3207808.55786912,0.0,1.0
2022-02-02,71.03,71.72,70.08,71.08,2325885,65.6877611549152,66.3258655501973,64.8092116251789,65.7340006038487,2515044.03020193,0.0,1.0
2022-02-03,68.98,70.57,68.85,69.69,3002991,63.7919437486421,65.2623582247271,63.671721181415,64.4485439234977,3247217.54828813,0.0,1.0
2022-02-04,70.33,70.956,68.41,68.71,2495337,65.0404088698463,65.6193267704936,63.2648140308003,63.5422507244013,2698277.18274636,0.0,1.0
2022-02-07,70.88,71.5,70.13,70.4,2825677,65.5490428081147,66.12241197489,64.8554510741124,65.1051440983532,3055482.99685019,0.0,1.0
2022-02-08,67.6,70.73,67.425,70.67,4497461,62.5157349580778,65.4103244613142,62.3538968868106,65.3548371225941,4863229.45421464,0.0,1.0
2022-02-09,69.87,70.16,68.06,68.06,3031724,64.6150059396582,64.8831947434725,62.9411378882659,62.9411378882659,3278287.33897847,0.0,1.0
2022-02-10,69.67,71.61,68.93,69.0,3859770,64.4300481439243,66.2241387625437,63.7457042997086,63.8104395282155,4173676.47001142,0.0,1.0
2022-02-11,65.67,69.32,65.39,68.0,6191166,60.7308922292451,64.1063720013898,60.4719513152176,62.8856505495457,6694679.69752984,0.0,1.0
2022-02-14,65.63,67.27,65.03,65.43,4379104,60.6939006700983,62.2105545951168,60.1390272828964,60.5089428743644,4735246.74385596,0.0,1.0
2022-02-15,67.58,67.75,66.13,67.03,3074177,62.4972391785044,62.6544533048783,61.1562951594332,61.988605240236,3324192.94661348,0.0,1.0
2022-02-16,67.96,68.53,66.77,67.28,2739966,62.8486589903989,63.3757887082407,61.7481601057819,62.2198024849035,2962801.31272882,0.0,1.0
2022-02-17,65.23,67.88,64.86,67.2,3651101,60.6939006700983,63.1596194616936,60.3496304991963,62.5269067151711,3923974.49497481,0.4,1.0
2022-02-18,64.17,66.0699,63.42,65.53,2309185,59.7076131534602,61.4753939580458,59.0097682124427,60.9730386465053,2481767.29270935,0.0,1.0
2022-02-22,63.2,64.86,62.635,63.93,3967534,58.8050670297442,60.3496304991963,58.2793571741777,59.4843027723346,4264056.84859043,0.0,1.0
2022-02-23,62.1,64.3,61.88,64.0,2985963,57.7815611162518,59.8285729432366,57.5768599335533,59.5494349668296,3209125.86503043,0.0,1.0
2022-02-24,62.16,62.36,59.1,59.78,3798249,57.8373887115332,58.0234806958046,54.9901813521817,55.6228940987042,4082119.94178292,0.0,1.0
2022-02-25,65.67,65.88,62.71,62.76,3668356,61.1033030354953,61.2986996189802,58.3491416682794,58.3956646643472,3942519.08738975,0.0,1.0
2022-02-28,65.26,66.76,64.26,64.6,4106882,60.721814467739,62.1175043497741,59.7913545463823,60.1077109196436,4413819.34432138,0.0,1.0
2022-03-01,62.4,65.7,62.115,64.96,3140634,58.0606990926588,61.131216833136,57.7955180150722,60.442676491332,3375356.56067874,0.0,1.0
2022-03-02,64.93,65.38,62.35,62.93,3476528,60.4147626936913,60.8334696583018,58.014176096591,58.5538428509779,3736354.3772319,0.0,1.0
2022-03-03,64.57,65.975,63.97,65.05,3397529,60.0797971220029,61.3870933115091,59.5215211691889,60.5264178842541,3651451.20387994,0.0,1.0
2022-03-04,63.48,64.23,62.26,63.44,4894929,59.0655958077241,59.7634407487416,57.9304347036689,59.0283774108698,5260762.8632329,0.0,1.0
2022-03-07,58.29,62.72,57.88,62.19,7956102,54.2365088158827,58.358446267493,53.8550202481265,57.8653025091739,8550719.72191896,0.0,1.0
2022-03-08,60.02,61.28,58.24,58.84,4981508,55.8462044798299,57.0185839807393,54.1899858198149,54.7482617726289,5353812.54545216,0.0,1.0
2022-03-09,63.29,64.37,61.58,62.08,4116936,58.8888084226663,59.8937051377316,57.2977219571463,57.7629519178247,4424624.75331238,0.0,1.0
2022-03-10,62.07,63.785,61.72,62.06,3978809,57.7536473186111,59.3493860837379,57.4279863461363,57.7443427193976,4276174.51184621,0.0,1.0
2022-03-11,63.05,64.35,62.53,62.53,3916383,58.6654980415407,59.8750959393044,58.1816588824352,58.1816588824352,4209082.9600586,0.0,1.0
2022-03-14,59.41,62.96,58.65,62.61,5877130,55.2786239278023,58.5817566486186,54.5714743875712,58.2560956761437,6316370.93130298,0.0,1.0
2022-03-15,59.55,60.27,57.94,59.4,4868657,55.4088883167922,56.078819460169,53.9108478434079,55.2693193285887,5232527.36442529,0.0,1.0
2022-03-16,62.28,62.4,59.555,60.8,4473776,57.949043902096,58.0606990926588,55.413540616399,56.5719632184881,4808134.0177197,0.0,1.0
2022-03-17,61.58,62.27,59.89,61.75,4657933,57.2977219571463,57.9397393028825,55.7252446900535,57.455900143777,5006054.41791434,0.0,1.0
2022-03-18,62.58,63.14,61.03,61.07,7325668,58.228181878503,58.7492394344628,56.7859690004001,56.8231873972544,7873168.77584408,0.0,1.0
2022-03-21,62.5,63.3,62.01,62.88,3912460,58.1537450847945,58.8981130218799,57.6978197233297,58.5073198549101,4204866.76556171,0.0,1.0
2022-03-22,64.68,65.23,62.5,62.86,2758844,60.1821477133521,60.6939006700983,58.1537450847945,58.4887106564829,2965032.60019766,0.0,1.0
2022-03-23,62.78,64.47,62.7,64.47,2446162,58.4142738627744,59.9867511298672,58.3398370690658,59.9867511298672,2628981.5862603,0.0,1.0
2022-03-24,63.89,64.21,63.185,63.51,2969935,59.4470843754803,59.7448315503145,58.7911101309238,59.0935096053648,3191899.97530416,0.0,1.0
2022-03-25,62.5,64.32,61.965,64.03,2821945,58.1537450847945,59.8471821416637,57.6559490268687,59.5773487644703,3032849.59967464,0.0,1.0
2022-03-28,63.21,64.03,62.01,62.45,2457935,58.8143716289578,59.5773487644703,57.6978197233297,58.1072220887267,2641634.46870023,0.0,1.0
2022-03-29,65.71,65.95,64.295,64.6,2098258,61.1405214323495,61.3638318134752,59.8239206436298,60.1077109196436,2255076.17452293,0.0,1.0
2022-03-30,63.04,65.265,62.77,65.18,2043200,58.6561934423271,60.7264667673458,58.4049692635608,60.6473776740305,2195903.28729129,0.0,1.0
2022-03-31,61.99,64.02,61.93,63.2,2625400,57.6792105249026,59.5680441652567,57.6233829296212,58.8050670297442,2821615.35358974,0.0,1.0
2022-04-01,62.33,62.82,61.82,62.44,2409947,57.9955668981639,58.4514922596287,57.5210323382719,58.0979174895131,2590059.97430393,0.0,1.0
2022-04-04,63.36,63.71,62.48,62.57,1723382,58.9539406171613,59.2796015896361,58.1351358863674,58.2188772792895,1852182.94785564,0.0,1.0
2022-04-05,61.13,63.57,60.86,63.13,2191040,56.8790149925358,59.1493372006462,56.6277908137695,58.7399348352492,2354792.45232318,0.0,1.0
2022-04-06,59.03,60.87,58.5,60.17,2498203,54.9250491576867,56.6370954129831,54.4319053993677,55.9857734680334,2684911.99100478,0.0,1.0
2022-04-07,57.67,58.98,56.5845,58.69,3068276,53.6596236646416,54.8785261616189,52.6496094200089,54.6086927844254,3297590.71785286,0.0,1.0
2022-04-08,57.56,58.18,56.97,57.24,2784446,53.5572730732923,54.1341582245335,53.0083017196919,53.2595258984582,2992548.02500249,0.0,1.0
2022-04-11,56.87,57.5,56.26,57.0,2262783,52.9152557275562,53.5014454780109,52.3476751755286,53.0362155173326,2431897.33169873,0.0,1.0
2022-04-12,55.51,58.335,55.3,57.16,3129211,51.6498302345111,54.2783795123438,51.4544336510262,53.1850891047497,3363079.83629995,0.0,1.0
2022-04-13,57.75,57.86,55.7295,56.54,2794326,53.7340604583501,53.8364110496994,51.8540661872489,52.6082039535085,3003166.42970024,0.0,1.0
2022-04-14,57.49,58.48,57.26,57.9,2314428,53.4921408787974,54.4132962009405,53.2781350968853,53.8736294465536,2487402.14046545,0.0,1.0
2022-04-18,56.76,57.36,56.24,57.24,2072281,52.812905136207,53.371181089021,52.3290659771015,53.2595258984582,2227157.723224,0.0,1.0
2022-04-19,58.59,58.8,56.77,56.77,1626019,54.5156467922898,54.7110433757747,52.8222097354205,52.8222097354205,1747543.29840353,0.0,1.0
2022-04-20,59.16,59.8896,58.52,58.82,2036995,55.0460089474631,55.7248725060849,54.4505145977948,54.7296525742018,2189234.54223567,0.0,1.0
2022-04-21,56.16,61.13,55.87,60.29,2606112,52.2546291833929,56.8790149925358,51.9847958061995,56.0974286585962,2800885.82020815,0.0,1.0
2022-04-22,53.93,56.085,53.78,55.92,2233588,50.1797035587675,52.1848446892912,50.040134570564,52.0313188022673,2400520.37571181,0.0,1.0
2022-04-25,54.39,54.47,52.35,53.41,3536686,50.6077151225916,50.6821519163001,48.7095768830239,49.695864399662,3801008.42478322,0.0,1.0
2022-04-26,51.15,54.816,50.98,54.17,3563914,47.5930249773958,51.0040910490895,47.4348467907652,50.4030139398931,3830271.37246645,0.0,1.0
2022-04-27,50.92,52.19,50.37,51.04,2614329,47.3790191954838,48.5607032956068,46.8672662387376,47.4906743860466,2809716.93674675,0.0,1.0
2022-04-28,52.31,52.84,50.02,51.15,3038446,48.6723584861696,49.1655022444887,46.5416052662627,47.5930249773958,3265531.30366928,0.0,1.0
2022-04-29,49.76,53.3338,49.68,51.74,2688715,46.29968568671,49.6249633536546,46.2252488930014,48.1419963309963,2889662.34685268,0.0,1.0
2022-05-02,51.92,52.01,49.64,49.8,3958691,48.3094791168405,48.3932205097626,46.1880304961472,46.3369040835643,4254552.94649102,0.0,1.0
2022-05-03,51.73,53.0,51.49,52.02,3940271,48.1326917317827,49.3143758319057,47.9093813506571,48.4025251089762,4234756.28510109,0.0,1.0
2022-05-04,53.66,53.89,50.4591,51.75,4223617,49.9284793800012,50.1424851619132,46.9501702177305,48.1513009302098,4539278.80508975,0.0,1.0
2022-05-05,53.37,56.46,52.67,55.01,5274711,49.6586460028077,52.5337671598,49.007324057858,51.1846002738327,5668928.75118027,0.0,1.0
2022-05-06,52.9,54.22,52.13,53.28,5437811,49.2213298397701,50.4495369359609,48.5048757003254,49.5749046098856,5844218.40767851,0.0,1.0
2022-05-09,49.55,52.86,49.22,52.08,4133465,46.1042891032251,49.1841114429158,45.7972373291774,48.4583527042576,4442389.08643476,0.0,1.0
2022-05-10,50.44,51.78,49.18,51.06,3712632,46.9323984332325,48.1792147278505,45.7600189323231,47.5092835844737,3990104.15686318,0.0,1.0
2022-05-11,51.01,52.76,49.58,50.15,4726886,47.4627605884059,49.0910654507801,46.1322029008658,46.6625650560391,5080160.78017383,0.0,1.0
2022-05-12,51.57,51.755,49.62,51.0,4017567,47.9838181443656,48.1559532298166,46.16942129772,47.4534559891923,4317829.1808012,0.0,1.0
2022-05-13,54.2,54.96,52.92,52.97,4345846,50.4309277375338,51.1380772777649,49.2399390381972,49.286462034265,4670642.87268094,0.0,1.0
2022-05-16,53.51,54.39,53.04,54.06,2554413,49.7889103917977,50.6077151225916,49.35159422876,50.3006633485438,2745322.97562627,0.0,1.0
2022-05-17,54.8,55.425,53.75,54.55,2260444,51.3613876588905,51.9471699086497,50.377273479295,51.1270747589868,2411779.29269904,0.4,1.0
2022-05-18,54.34,55.25,53.7,53.81,2964835,50.9302519230677,51.7831508787172,50.3304108993142,50.4335085752719,3163328.82357154,0.0,1.0
2022-05-19,53.95,55.14,53.53,53.75,3890478,50.5647237992179,51.6800532027595,50.1710781273797,50.377273479295,4150943.03557229,0.0,1.0
2022-05-20,54.48,55.205,53.035,54.4,3309332,51.0614671470138,51.7409745567345,49.7071385855704,50.9864870190446,3530889.67931357,0.0,1.0
2022-05-23,55.22,55.62,54.23,55.08,3243011,51.7550333307287,52.1299339705746,50.8271542471101,51.6238181067826,3460128.53041049,0.0,1.0
2022-05-24,53.58,54.47,52.35,54.01,2967068,50.2179407073605,51.0520946310176,49.0651212398343,50.6209588951948,3165711.32150584,0.0,1.0
2022-05-25,55.78,55.99,52.6649,53.1,4193496,52.279894226513,52.4767170624321,49.360261768553,49.7680599395454,4474247.89856163,0.0,1.0
2022-05-26,58.11,58.27,55.58,56.07,4110512,54.4636904536154,54.6136507095538,52.09244390659,52.5516971904013,4385708.17237274,0.0,1.0
2022-05-27,60.32,60.5,58.6,58.76,2566152,56.5350164887641,56.7037217766948,54.9229437374267,55.0729039933651,2737954.24948294,0.0,1.0
2022-05-31,57.64,60.25,57.36,60.21,5144865,54.0231822017965,56.4694088767911,53.7607517539044,56.4319188128065,5489310.44995232,0.0,1.0
2022-06-01,57.77,58.62,56.551,57.64,3137638,54.1450249097464,54.941688769419,53.002515209816,54.0231822017965,3347700.87486601,0.0,1.0
2022-06-02,58.53,58.8,57.05,57.99,2594328,54.8573361254537,55.1103940573497,53.4702037580238,54.3512202616617,2768016.61481961,0.0,1.0
2022-06-03,57.78,58.63,57.37,57.52,2199966,54.1543974257426,54.9510612854151,53.7701242699005,53.9107120098427,2347252.32894154,0.0,1.0
2022-06-06,59.17,60.33,57.45,58.18,3279589,55.4571771492071,56.5443890047603,53.8451043978697,54.5292980655885,3499155.40432037,0.0,1.0
2022-06-07,59.08,59.27,57.76,58.96,1853554,55.3728245052418,55.5509023091686,54.1356523937503,55.260354313288,1977648.2651636,0.0,1.0
2022-06-08,57.32,59.09,56.9557,58.7,2960622,53.7232616899198,55.3821970212379,53.3818209321801,55.0166688973882,3158833.76589254,0.0,1.0
2022-06-09,56.66,57.405,55.76,56.99,2898811,53.104675634174,53.802928075887,52.2611491945207,53.4139686620469,3092884.55863016,0.0,1.0
2022-06-10,54.45,55.57,53.54,54.73,2629354,51.0333495990253,52.0830713905939,50.1804506433759,51.2957800469175,2805387.58331345,0.0,1.0
2022-06-13,50.08,52.0,48.925,52.0,4119164,46.9375601087087,48.7370831799691,45.8550345111536,48.7370831799691,4394939.41828744,0.0,1.0
2022-06-14,49.36,50.56,48.76,50.2,3689122,46.262738956986,47.3874408765238,45.7003879972172,47.0500303006625,3936106.37903017,0.0,1.0
2022-06-15,50.55,51.62,49.8,49.98,6371427,47.3780683605276,48.3809275721155,46.6751296608165,46.8438349487472,6797989.99822317,0.0,1.0
2022-06-16,46.78,49.34,45.9701,49.34,7054360,43.8446298299799,46.2439939249937,43.0855497594519,46.2439939249937,7526644.92959984,0.0,1.0
2022-06-17,48.25,48.545,46.7,46.78,8850460,45.2223896814136,45.4988789033,43.7696497020107,43.8446298299799,9442992.68588876,0.0,1.0
2022-06-21,49.85,50.65,49.58,49.8,5890310,46.7219922407973,47.4717935204891,46.4689343089013,46.6751296608165,6284662.52009697,0.0,1.0
2022-06-22,50.19,50.72,48.7,48.99,3995742,47.0406577846663,47.5374011324622,45.6441529012403,45.9159558651286,4263254.39363587,0.0,1.0
2022-06-23,49.94,51.15,48.98,50.53,1924457,46.8063448847626,47.9404193202965,45.9065833491324,47.3593233285353,2053298.17606174,0.0,1.0
2022-06-24,52.0,52.52,50.59,50.61,8289631,48.7370831799691,49.2244540117688,47.4155584245122,47.4343034565045,8844616.53989925,0.0,1.0
2022-06-27,52.38,53.425,51.66,52.95,2016675,49.0932387878227,50.0726667094202,48.4184176361001,49.6274721996031,2151690.11269637,0.0,1.0
2022-06-28,51.27,53.14,51.12,52.59,1733474,48.0528895122503,49.8055500035299,47.9123017723081,49.2900616237418,1849528.98529323,0.0,1.0
2022-06-29,49.68,51.2,48.89,51.16,2440041,46.5626594688628,47.9872819002773,45.8222307051671,47.9497918362927,2603400.19798617,0.0,1.0
2022-06-30,48.48,49.22,47.2,48.6,3794375,45.437957549325,46.13152373304,44.2382755018181,45.5504277412788,4048406.00065072,0.0,1.0
2022-07-01,49.26,49.54,47.81,48.1,2213880,46.1690137970246,46.4314442449167,44.8099989775831,45.0818019414714,2362097.86242019,0.0,1.0
2022-07-05,51.07,51.09,47.575,48.0,3061043,47.8654391923273,47.8841842243196,44.5897448516736,44.9880767815099,3265977.88817655,0.0,1.0
2022-07-06,50.24,51.81,49.98,50.98,1950653,47.0875203646471,48.5590053760423,46.8438349487472,47.781086548362,2081247.98165372,0.0,1.0
2022-07-07,52.31,52.41,50.86,50.86,2109121,49.0276311758497,49.1213563358111,47.6686163564082,47.6686163564082,2250325.31378644,0.0,1.0
2022-07-08,51.56,52.49,51.07,52.19,1865521,48.3246924761386,49.1963364637803,47.8654391923273,48.9151609838959,1990416.44822663,0.0,1.0
2022-07-11,50.7,51.1374,50.19,51.01,1443401,47.5186561004699,47.9286099501414,47.0406577846663,47.8092040963504,1540035.78184688,0.0,1.0
2022-07-12,50.71,51.69,50.41,50.73,1750296,47.528028616466,48.4465351840885,47.2468531365816,47.5467736484583,1867477.20752824,0.0,1.0
2022-07-13,50.3,50.62,47.97,49.54,2363681,47.1437554606239,47.4436759725007,44.9599592335215,46.4314442449167,2521927.94439772,0.0,1.0
2022-07-14,48.67,49.33,47.75,49.33,2740531,45.6160353532518,46.2346214089976,44.7537638816062,46.2346214089976,2924007.81297824,0.0,1.0
2022-07-15,50.85,50.95,48.49,49.56,2967522,47.6592438404121,47.7529690003736,45.4473300653212,46.450189276909,3166195.71651801,0.0,1.0
2022-07-18,51.3,52.525,51.11,51.69,1580164,48.0810070602387,49.2291402697669,47.9029292563119,48.4465351840885,1685954.97799038,0.0,1.0
2022-07-19,53.07,53.19,51.19,51.25,1931647,49.7399423915569,49.8524125835107,47.9779093842811,48.034144480258,2060969.54200335,0.0,1.0
2022-07-20,54.19,54.255,52.9,53.09,1520796,50.7896641831255,50.8505855371004,49.5806096196224,49.7586874235492,1622612.32802915,0.0,1.0
2022-07-21,54.58,54.79,52.4,54.06,1987305,51.1551923069752,51.3520151428944,49.111983819815,50.6678214751756,2120353.80981668,0.0,1.0
2022-07-22,53.94,55.36,53.5093,54.82,1264113,50.5553512832218,51.8862485546748,50.1516770192677,51.3801326908828,1348744.56391384,0.0,1.0
2022-07-25,54.04,54.485,53.07,53.51,1342664,50.6490764431833,51.0661534050118,49.7399423915569,50.1523330953874,1432554.50356322,0.0,1.0
2022-07-26,53.55,54.16,52.92,54.03,1103379,50.189823159372,50.761546635137,49.5993546516147,50.6397039271871,1177249.52451774,0.0,1.0
2022-07-27,54.83,55.05,53.75,53.97,1116290,51.3895052068789,51.5957005587942,50.377273479295,50.5834688312102,1191024.90778228,0.0,1.0
2022-07-28,56.51,56.56,54.55,55.07,1900589,52.9640878942318,53.0109504742125,51.1270747589868,51.6144455907865,2027832.22859384,0.0,1.0
2022-07-29,57.1,57.49,56.51,56.51,2341949,53.5170663380045,53.8825944618543,52.9640878942318,52.9640878942318,2498741.00077561,0.0,1.0
2022-08-01,57.12,57.25,55.67,56.34,1535421,53.5358113699968,53.6576540779467,52.1767965505554,52.8047551222973,1638216.46250703,0.0,1.0
2022-08-02,56.41,57.33,55.74,56.39,2108676,52.8703627342703,53.7326342059159,52.2424041625284,52.851617702278,2249850.52131857,0.0,1.0
2022-08-03,57.23,57.77,56.42,57.02,2621859,53.6389090459544,54.1450249097464,52.8797352502665,53.4420862100353,2797390.79781521,0.0,1.0
2022-08-04,57.99,59.125,54.7,56.68,3056069,54.3512202616617,55.4150008272245,51.267662498929,53.1234206661663,3260670.88203001,0.0,1.0
2022-08-05,57.53,58.585,56.76,57.17,1764617,53.9200845258389,54.9088849634325,53.1984007941355,53.5826739499776,1882756.98939885,0.0,1.0
2022-08-08,57.42,58.47,57.285,57.87,3243284,53.8169868498812,54.8011010294768,53.6904578839332,54.2387500697079,3460419.80758741,0.0,1.0
2022-08-09,57.9,58.0,56.55,57.1,1976242,54.2668676176963,54.3605927776578,53.0015779582164,53.5170663380045,2108550.14898053,0.0,1.0
2022-08-10,59.99,60.31,58.59,58.88,1873469,56.2257234608913,56.525643972768,54.9135712214306,55.1853741853188,1998896.56178767,0.0,1.0
2022-08-11,60.89,61.79,59.87,60.0,3045264,57.0692499005446,57.9127763401979,56.1132532689375,56.2350959768874,3249142.49413029,0.0,1.0
2022-08-12,61.0,61.65,60.69,61.46,2733595,57.1723475765022,57.7815611162518,56.8817995806216,57.603483312325,2916607.4521756,0.0,1.0
2022-08-15,61.48,61.73,60.32,60.5,1971148,57.6222283443173,57.856541244221,56.5350164887641,56.7037217766948,2103115.10891007,0.0,1.0
2022-08-16,60.73,61.38,60.18,61.08,1554052,56.9192896446062,57.5285031843558,56.4038012648181,57.2473277044714,1658094.79614515,0.0,1.0
2022-08-17,59.24,59.92,58.935,59.57,1670775,55.8976854010261,56.539319872206,55.6098934690998,56.2090668355693,1770676.37577321,0.4,1.0
2022-08-18,59.55,59.92,59.13,59.3,2528825,56.1901952334757,56.539319872206,55.7938915895117,55.9543002073067,2680032.13237252,0.0,1.0
2022-08-19,58.13,58.79,57.6,58.79,1987944,54.8503114848354,55.4730743539217,54.3502140293569,55.4730743539217,2106809.99964693,0.0,1.0
2022-08-22,57.08,57.59,56.48,56.97,2201086,53.8595523749252,54.3407782283101,53.2934043121194,53.7557585634108,2332696.49189457,0.0,1.0
2022-08-23,58.09,58.48,57.24,57.38,1448424,54.8125682806483,55.1805645214721,54.0105251916734,54.1426264063281,1535030.2457859,0.0,1.0
2022-08-24,58.96,59.2085,58.02,58.04,2413465,55.6334829717167,55.8679626277288,54.746517673321,54.7653892754145,2557774.36175158,0.0,1.0
2022-08-25,60.31,60.37,59.23,59.4,1756792,56.9073161130298,56.9639309193103,55.8882495999793,56.0486582177743,1861836.62764129,0.0,1.0
2022-08-26,56.37,60.31,56.36,60.21,2401451,53.189610500605,56.9073161130298,53.1801746995582,56.8129581025621,2545042.00342772,0.0,1.0
2022-08-29,55.67,55.89,54.92,55.89,2189870,52.5291044273316,52.7366920503604,51.8214193488243,52.7366920503604,2320809.84873156,0.0,1.0
2022-08-30,54.95,56.38,54.62,55.97,2522921,51.8497267519646,53.1990463016518,51.5383453174214,52.8121784587345,2673775.11193436,0.0,1.0
2022-08-31,55.58,56.61,55.3,56.08,1836594,52.4441822179107,53.4160697257273,52.1799797886013,52.9159722702489,1946410.26331303,0.0,1.0
2022-09-01,54.83,55.32,53.48,54.94,2714830,51.7364971394034,52.1988513906948,50.4626639980904,51.8402909509178,2877159.01018413,0.0,1.0
2022-09-02,55.0,56.71,54.72,56.0,1609086,51.8969057571984,53.510427736195,51.632703327889,52.8404858618748,1705298.77858324,0.0,1.0
2022-09-06,55.62,55.97,54.19,55.26,2553149,52.4819254220977,52.8121784587345,51.1326058724106,52.1422365844143,2705810.54787688,0.0,1.0
2022-09-07,56.74,56.935,54.8,55.39,2968662,53.5387351393352,53.7227332597471,51.7081897362632,52.2649019980222,3146168.49728758,0.0,1.0
2022-09-08,56.86,56.935,55.625,56.07,2275284,53.6519647518964,53.7227332597471,52.4866433226211,52.9065364692021,2411331.04515855,0.0,1.0
2022-09-09,58.11,58.35,57.24,57.3,1757101,54.8314398827418,55.0578991078641,54.0105251916734,54.067139997954,1862164.10381259,0.0,1.0
2022-09-12,58.94,59.29,58.34,58.5,1439057,55.6146113696232,55.9448644062599,55.0484633068174,55.1994361235656,1525103.16068356,0.0,1.0
2022-09-13,56.66,57.47,56.35,57.12,2071354,53.4632487309611,54.227548615749,53.1707388985115,53.8972955791122,2195207.37003088,0.0,1.0
2022-09-14,57.42,57.83,56.54,56.85,2361185,54.1803696105152,54.5672374534324,53.3500191184,53.6425289508496,2502368.3609882,0.0,1.0
2022-09-15,57.15,58.2188,56.96,57.0,2212364,53.9256029822525,54.9341013981306,53.746322762364,53.7840659665511,2344648.84225053,0.0,1.0
2022-09-16,54.81,56.16,54.43,55.78,11100645,51.7176255373099,52.991458678623,51.3590650975329,52.632898238846,11764390.6913528,0.0,1.0
2022-09-19,55.45,56.15,54.08,54.08,3776057,52.3215168043028,52.9820228775762,51.0288120608962,51.0288120608962,4001840.41745481,0.0,1.0
2022-09-20,53.86,55.27,53.47,54.88,2459778,50.8212244378674,52.151672385461,50.4532281970436,51.7836761446373,2606856.57509041,0.0,1.0
2022-09-21,52.66,54.85,52.66,54.28,1824932,49.6889283122558,51.755368741497,49.6889283122558,51.2175280818315,1934050.95227817,0.0,1.0
2022-09-22,51.51,52.81,50.97,52.68,1989758,48.603811191878,49.8304653279572,48.0942779353528,49.7077999143493,2108732.46493738,0.0,1.0
2022-09-23,49.6,50.915,48.83,50.63,4278968,46.8015731919462,48.0423810295956,46.0750165113454,47.7734606997628,4534822.19346683,0.0,1.0
2022-09-26,48.87,50.42,48.12,49.17,2418179,46.1127597155325,47.5753088777808,45.4050746370252,46.3958337469354,2562770.22800251,0.0,1.0
2022-09-27,48.85,50.11,48.2,49.66,1845871,46.093888113439,47.2827990453311,45.4805610453993,46.8581879982268,1956241.96700625,0.0,1.0
2022-09-28,50.05,50.38,48.46,48.93,2073781,47.2261842390506,47.5375656735938,45.7258918726152,46.1693745218131,2197779.48869677,0.0,1.0
2022-09-29,47.63,49.15,46.94,49.13,2383030,44.9427203857338,46.3769621448419,44.2916501135072,46.3580905427483,2525519.54856808,0.0,1.0
2022-09-30,46.5,48.12,46.43,47.65,3011398,43.8764748674496,45.4050746370252,43.8104242601222,44.9615919878274,3191459.82951067,0.0,1.0
2022-10-03,48.93,49.35,46.6,47.42,3561883,46.1693745218131,46.5656781657771,43.9708328779172,44.7445685637518,3774860.21838261,0.0,1.0
2022-10-04,51.93,52.085,49.62,50.16,2645190,49.0001148358421,49.1463697520669,46.8204447940397,47.329978050565,2803354.99539527,0.0,1.0
2022-10-05,51.63,51.97,50.355,50.74,1881294,48.7170408044392,49.0378580400291,47.5139761709768,47.8772545112772,1993783.02984177,0.0,1.0
2022-10-06,51.01,52.25,50.73,51.26,1484995,48.1320211395398,49.3020604693385,47.8678187102305,48.3679161657089,1573787.9514844,0.0,1.0
2022-10-07,48.77,50.54,48.23,50.35,2330295,46.0184017050649,47.688538490342,45.5088684485396,47.5092582704535,2469631.34179194,0.0,1.0
2022-10-10,48.55,49.78,47.88,49.3,1672772,45.8108140820361,46.971417610788,45.1786154119029,46.5184991605433,1772792.7832622,0.0,1.0
2022-10-11,47.68,48.685,47.225,48.5,2912051,44.9898993909677,45.9381973961674,44.5605704433399,45.7636350768022,3086172.53115874,0.0,1.0
2022-10-12,48.3,48.49,46.68,47.39,2141388,45.574919055867,45.7541992757555,44.0463192862913,44.7162611606115,2269428.94343298,0.0,1.0
2022-10-13,48.56,49.78,45.62,47.04,5415896,45.8202498830828,46.971417610788,43.0461243753344,44.3860081239748,5739731.02353377,0.0,1.0
2022-10-14,47.36,49.59,47.28,49.21,2134242,44.6879537574712,46.7921373908994,44.6124673490971,46.4335769511224,2261855.65954899,0.0,1.0
2022-10-17,48.92,49.48,48.45,48.76,2264092,46.1599387207663,46.688343579385,45.7164560715684,46.0089659040181,2399469.83703797,0.0,1.0
2022-10-18,50.25,51.38,49.62,50.23,1624428,47.4149002599858,48.4811457782701,46.8204447940397,47.3960286578923,1721558.1294576,0.0,1.0
2022-10-19,49.46,50.15,49.03,49.78,1767891,46.6694719772915,47.3205422495182,46.2637325322807,46.971417610788,1873599.27497244,0.0,1.0
2022-10-20,49.15,50.99,48.79,49.42,1838459,46.3769621448419,48.1131495374463,46.0372733071584,46.6317287731045,1948386.77806864,0.0,1.0
2022-10-21,51.2,51.25,48.625,49.21,1999378,48.3113013594283,48.3584803646622,45.8815825898868,46.4335769511224,2118927.67777869,0.0,1.0
2022-10-24,51.73,52.05,50.38,51.51,2265403,48.8113988149068,49.1133444484032,47.5375656735938,48.603811191878,2400859.2262308,0.0,1.0
2022-10-25,54.31,54.4,51.81,51.81,2220235,51.2458354849717,51.3307576943926,48.8868852232809,48.8868852232809,2352990.47637464,0.0,1.0
2022-10-26,54.14,55.55,53.9,54.09,1708150,51.0854268671768,52.4158748147704,50.8589676420545,51.038247861943,1810286.15539316,0.0,1.0
2022-10-27,54.29,55.21,54.11,54.49,2639283,51.2269638828782,52.0950575791804,51.0571194640365,51.4156799038135,2797094.79557681,0.0,1.0
2022-10-28,55.63,55.65,53.53,54.02,2430078,52.4913612231445,52.510232825238,50.5098430033242,50.9721972546156,2575380.71008138,0.0,1.0
2022-10-31,55.36,56.0,54.5573,55.08,2667426,52.2365945948819,52.8404858618748,51.4791828448582,51.9723921655725,2826920.5622081,0.0,1.0
2022-11-01,57.17,58.03,56.115,56.35,3180576,53.9444745843461,54.7559534743677,52.9489975739125,53.1707388985115,3370753.56319747,0.0,1.0
2022-11-02,59.43,61.7,58.01,58.5,5103219,56.0769656209146,58.2188924585299,54.7370818722742,55.1994361235656,5408357.99176848,0.0,1.0
2022-11-03,60.53,61.91,57.91,58.46,3857610,57.1149037360586,58.4170442805119,54.6427238618066,55.1616929193785,4088269.75143062,0.0,1.0
2022-11-04,62.58,63.3425,60.88,61.45,3327268,59.049242950645,59.7687227804607,57.4451567726953,57.9829974323608,3526216.78171279,0.0,1.0
2022-11-07,63.15,63.43,62.18,63.0,3104238,59.5870836103106,59.8512860396199,58.6718109087745,59.4455465946091,3289851.05198335,0.0,1.0
2022-11-08,63.71,64.8,62.41,63.01,2559174,60.1154884689293,61.1439907830265,58.8888343328501,59.4549823956559,2712195.80332063,0.0,1.0
2022-11-09,61.01,63.42,60.94,62.83,3252418,57.5678221863032,59.8418502385732,57.5017715789758,59.2851379768141,3446891.24312942,0.0,1.0
2022-11-10,64.23,66.27,63.88,64.34,5560311,60.606150123361,62.5310535369007,60.2758970867243,60.7099439348754,5892781.09239839,0.0,1.0
2022-11-11,65.22,65.88,64.43,64.82,3787484,61.5402944269906,62.1630572960769,60.7948661442963,61.16286238512,4013950.67703253,0.0,1.0
2022-11-14,62.57,65.4,62.57,64.27,2547520,59.0398071495983,61.7101388458323,59.0398071495983,60.643893327548,2699844.97063325,0.0,1.0
2022-11-15,64.54,65.73,63.695,64.39,2897944,60.8986599558107,62.0215202803755,60.1013347673591,60.7571229401092,3071222.02517617,0.0,1.0
2022-11-16,62.36,63.675,61.62,63.1,1762246,59.2190873694868,60.4678542054533,58.5163592640759,59.9218154748976,1855713.51132682,0.4,1.0
2022-11-17,61.59,62.1,60.7,61.19,1852796,58.4878702868295,58.9721829000181,57.6426972951868,58.1080172568777,1951066.17971174,0.0,1.0
2022-11-18,61.94,62.7,61.275,62.3,1691300,58.8202416880374,59.5419624449458,58.1887360257425,59.162109414994,1781004.61666932,0.0,1.0
2022-11-21,62.64,63.07,61.4,61.54,1477112,59.484984490453,59.8933264976512,58.3074400976024,58.4403886580856,1555456.33024162,0.0,1.0
2022-11-22,64.76,64.81,62.58,63.13,2218792,61.4982055491976,61.5456871779416,59.4280065359603,59.950304452144,2336474.18874769,0.0,1.0
2022-11-23,65.32,65.72,64.68,64.68,1963901,62.0299997911301,62.409852821082,61.4222349432073,61.4222349432073,2068064.06177586,0.0,1.0
2022-11-25,66.46,66.718,65.03,65.29,1016946,63.1125809264928,63.3575861308117,61.7546063444151,62.0015108138838,1070883.65216307,0.0,1.0
2022-11-28,65.01,66.26,64.9,65.7,2287122,61.7356136929175,62.9226544115169,61.6311541096808,62.3908601695844,2408428.33375863,0.0,1.0
2022-11-29,65.85,66.08,65.11,65.55,1973787,62.5333050558163,62.7517205480386,61.8305769504055,62.2484152833524,2078474.40390344,0.0,1.0
2022-11-30,69.39,69.41,66.16,66.35,5002809,65.8950043708898,65.9139970223874,62.8276911540289,63.008121343256,5268152.2647164,0.0,1.0
2022-12-01,69.22,69.9,68.36,68.47,3729673,65.7335668331603,66.3793169840783,64.9168828187639,65.0213424020006,3927490.58810792,0.0,1.0
2022-12-02,68.25,69.58,67.61,68.16,2277496,64.8124232355271,66.0754345601169,64.2046583876042,64.726956303788,2398291.78173353,0.0,1.0
2022-12-05,64.5,68.3,63.63,67.5,3410549,61.2513010797289,64.8599048642711,60.4251207395838,64.1001988043675,3591440.616317,0.0,1.0
2022-12-06,63.24,64.7,62.73,64.27,3151481,60.0547640353807,61.4412275947048,59.5704514221922,61.0328855875066,3318631.94604485,0.0,1.0
2022-12-07,61.39,63.1,61.25,62.84,2470777,58.2979437718536,59.9218154748976,58.1649952113705,59.6749110054289,2601824.18480482,0.0,1.0
2022-12-08,62.83,62.88,61.59,62.02,2099999,59.6654146796801,59.7128963084241,58.4878702868295,58.8962122940277,2211380.54396084,0.0,1.0
2022-12-09,62.88,64.0,62.425,62.44,1630058,59.7128963084241,60.7764847922892,59.2808134868539,59.2950579754771,1716514.41106768,0.0,1.0
2022-12-12,64.07,64.1,62.635,62.96,1906250,60.8429590725307,60.8714480497771,59.4802363275786,59.7888669144145,2007355.31870508,0.0,1.0
2022-12-13,65.44,67.31,64.98,66.34,3364626,62.1439557001157,63.9197686151404,61.7071247156711,62.9986250175073,3543081.91294604,0.0,1.0
2022-12-14,66.08,66.96,64.97,65.4,1877065,62.7517205480386,63.5873972139326,61.6976283899223,62.1059703971205,1976622.37970106,0.0,1.0
2022-12-15,64.06,65.17,63.42,64.7,2227370,60.833462746782,61.8875549048982,60.2256978988591,61.4412275947048,2345507.156052,0.0,1.0
2022-12-16,62.51,63.8609,61.905,63.25,4138653,59.3615322557187,60.6443909011234,58.7870045479166,60.0642603611295,4358162.41931789,0.0,1.0
2022-12-19,62.33,62.89,61.85,62.52,1746355,59.1905983922404,59.7223926341729,58.7347747562982,59.3710285814675,1838979.67087067,0.0,1.0
2022-12-20,62.7,63.21,61.95,62.41,1538936,59.5419624449458,60.0262750581344,58.8297380137862,59.2665689982307,1620559.4044573,0.0,1.0
2022-12-21,64.54,64.72,63.1495,63.47,1868634,61.2892863827241,61.4602202462024,59.9688222873542,60.273179527603,1967744.20910854,0.0,1.0
2022-12-22,63.77,64.1,62.58,63.81,1223026,60.5580693000669,60.8714480497771,59.4280065359603,60.5960546030621,1287893.89954864,0.0,1.0
2022-12-23,64.25,64.43,63.32,63.73,778730,61.0138929360091,61.1848267994874,60.1307346413711,60.5200839970717,820032.948110271,0.0,1.0
2022-12-27,63.41,64.71,63.35,64.33,984366,60.2162015731103,61.4507239204536,60.1592236186175,61.0898635419994,1036575.6462439,0.0,1.0
2022-12-28,62.52,63.875,62.44,63.4,1255947,59.3710285814675,60.6577807204292,59.2950579754771,60.2067052473615,1322560.99171761,0.0,1.0
2022-12-29,63.57,64.135,62.52,63.02,1171334,60.368142785091,60.9046851898979,59.3710285814675,59.8458448689073,1233460.21501907,0.0,1.0
2022-12-30,63.79,63.81,62.31,62.31,1441682,60.5770619515645,60.5960546030621,59.1716057407428,59.1716057407428,1518147.16358367,0.0,1.0
2023-01-03,62.81,64.69,62.17,63.22,1847260,59.6464220281826,61.431731268956,59.0386571802597,60.0357713838832,1945236.5566065,0.0,1.0
2023-01-04,64.36,64.42,62.99,63.65,2096343,61.1183525192458,61.1753304737386,59.8173558916609,60.4441133910814,2207530.63390435,0.0,1.0
2023-01-05,62.95,63.96,62.87,63.18,1441471,59.7793705886657,60.738499489294,59.7033999826753,59.997786080888,1517924.97238512,0.0,1.0
2023-01-06,64.33,64.34,62.64,63.71,1727123,61.0898635419994,61.0993598677482,59.484984490453,60.5010913455741,1818727.62759757,0.0,1.0
2023-01-09,65.32,66.23,64.425,64.5,2391438,62.0299997911301,62.8941654342705,61.180078636613,61.2513010797289,2518277.13503131,0.0,1.0
2023-01-10,66.52,66.755,65.3,65.31,1249480,63.1695588809856,63.3927225360823,62.0110071396326,62.0205034653814,1315750.9894377,0.0,1.0
2023-01-11,67.68,67.97,66.99,67.5,2009145,64.2711326678458,64.5465261145609,63.6158861911789,64.1001988043675,2115707.75176379,0.0,1.0
2023-01-12,68.44,69.32,67.7,68.0,2761237,64.9928534247542,65.8285300906482,64.2901253193434,64.5750150918073,2907689.85083554,0.0,1.0
2023-01-13,69.71,69.88,67.3,67.49,1872983,66.1988867948512,66.3603243325807,63.9102722893916,64.0907024786187,1972323.87509204,0.0,1.0
2023-01-17,69.09,69.96,68.81,69.34,1874097,65.6101145984259,66.4362949385711,65.3442174774597,65.8475227421458,1973496.9603773,0.0,1.0
2023-01-18,68.03,69.57,67.95,69.09,2054581,64.6035040690536,66.0659382343681,64.5275334630633,65.6101145984259,2163553.62521201,0.0,1.0
2023-01-19,65.78,67.74,65.079,67.03,2580638,62.4668307755747,64.3281106223386,61.8011383405842,63.6538714941741,2717512.08653243,0.0,1.0
2023-01-20,67.07,67.34,65.74,66.38,1333312,63.6918567971693,63.9482575923868,62.4288454725795,63.0366103205024,1404029.34278993,0.0,1.0
2023-01-23,68.84,69.62,66.51,67.07,2825965,65.3727064547061,66.1134198631121,63.1600625552368,63.6918567971693,2975850.94988821,0.0,1.0
2023-01-24,67.7,69.03,67.6,67.8,2599798,64.2901253193434,65.5531366439332,64.1951620618554,64.3850885768314,2737688.31100791,0.0,1.0
2023-01-25,67.6,67.92,65.68,66.44,1696759,64.1951620618554,64.4990444858169,62.3718675180868,63.0935882749952,1786753.15578267,0.0,1.0
2023-01-26,70.43,70.51,67.83,68.13,3533238,66.8826222487645,66.9585928547549,64.4135775540777,64.6984673265416,3720636.90048571,0.0,1.0
2023-01-27,70.82,71.34,69.67,69.97,1775388,67.2529789529675,67.7467878919048,66.1609014918561,66.4457912643199,1869552.54796861,0.0,1.0
2023-01-30,69.26,70.49,69.08,70.49,1811299,65.7715521361554,66.9396002032573,65.6006182726771,66.9396002032573,1907368.22631617,0.0,1.0
2023-01-31,70.78,70.81,68.65,69.1,2052720,67.2149936499723,67.2434826272187,65.192276265479,65.6196109241747,2161593.91990153,0.0,1.0
2023-02-01,72.52,73.209,70.535,70.84,2740517,68.8673543302627,69.5216511743547,66.9823336691268,67.2719716044651,2885870.88574514,0.0,1.0
2023-02-02,72.15,74.12,70.94,73.64,3166509,68.5159902775573,70.3867664500699,67.366934861953,69.9309428141277,3334457.01396852,0.0,1.0
2023-02-03,73.4,74.33,71.21,71.45,2254653,69.7030309961567,70.5861892907946,67.6233356571705,67.8512474751416,2374237.21515245,0.0,1.0
2023-02-06,72.14,72.26,71.19,71.9,2069179,68.5064939518085,68.620449860794,67.6043430056729,68.2785821338374,2178925.88642773,0.0,1.0
2023-02-07,73.35,73.71,71.45,71.83,2083098,69.6555493674127,69.9974170943693,67.8512474751416,68.2121078535958,2193583.13426041,0.0,1.0
2023-02-08,73.89,74.63,72.28,72.28,2302696,70.1683509578476,70.8710790632585,68.6394425122916,68.6394425122916,2424828.36089753,0.0,1.0
2023-02-09,68.4,71.44,67.73,70.0,6694426,64.9548681217591,67.8417511493928,64.3186142965898,66.4742802415663,7049490.69470298,0.0,1.0
2023-02-10,70.66,71.24,67.76,67.76,2877327,67.1010377409868,67.6518246344169,64.3471032738362,64.3471032738362,3029937.1315954,0.0,1.0
2023-02-13,71.07,71.4688,70.13,70.49,3445302,67.4903870966874,67.8691005675493,66.5977324763006,66.9396002032573,3628036.87566963,0.0,1.0
2023-02-14,71.66,73.13,70.74,71.0,3431373,68.0506703158663,69.4466302009392,67.1770083469771,67.4239128164458,3613369.09744839,0.0,1.0
2023-02-15,72.43,72.44,70.121,70.56,2119311,68.7818873985235,68.7913837242723,66.5891857831267,67.0060744834988,2231716.83034239,0.0,1.0
2023-02-16,72.09,72.905,70.71,71.03,1689533,68.4590123230645,69.2329628715913,67.1485193697307,67.4524017936922,1779143.89701128,0.0,1.0
2023-02-17,71.44,72.23,70.8,70.88,2570507,68.2216041793446,68.9760144159303,67.6104363927435,67.6868323660687,2691772.23680119,0.4,1.0
2023-02-21,69.35,70.63,69.095,70.36,2519582,66.2257593762255,67.4480949494276,65.9822472112516,67.1902585394553,2638444.8188408,0.0,1.0
2023-02-22,70.27,70.84,69.06,69.5,2104078,67.1043130694645,67.6486343794061,65.9488239729219,66.3690018262101,2203339.16401091,0.0,1.0
2023-02-23,71.21,72.23,70.8,71.06,2191595,68.0019657560348,68.9760144159303,67.6104363927435,67.8587233060502,2294984.8319076,0.0,1.0
2023-02-24,70.87,70.99,69.76,70.05,2156456,67.677282869403,67.7918768293907,66.6172887395168,66.8942241428204,2258188.12813323,0.0,1.0
2023-02-27,70.42,72.6,69.93,71.61,2001214,67.2475555194492,69.3293457925591,66.7796301828327,68.3839456226605,2095622.49202117,0.0,1.0
2023-02-28,70.9,71.5,70.48,70.85,2173843,67.7059313594,68.2789011593385,67.304852499443,67.6581838760717,2276395.37047151,0.0,1.0
2023-03-01,71.94,72.57,70.24,70.52,2414736,68.6990790126267,69.3006973025621,67.0756645794676,67.3430504861056,2528652.64479123,0.0,1.0
2023-03-02,72.38,72.595,69.75,70.88,1943563,69.1192568659149,69.3245710442262,66.6077392428512,67.6868323660687,2035251.77090513,0.0,1.0
2023-03-03,73.11,73.26,72.45,72.66,2205329,69.8163701225068,69.9596125724914,69.1861033425744,69.3866427725529,2309366.74174104,0.0,1.0
2023-03-06,72.54,73.77,72.14,73.17,1953070,69.2720488125652,70.4466369024391,68.8900689459395,69.8736671025006,2045207.26943335,0.0,1.0
2023-03-07,71.2,72.69,71.01,72.05,1551285,67.9924162593692,69.4152912625498,67.810975822722,68.8041234759488,1624467.81680273,0.0,1.0
2023-03-08,71.23,71.71,70.805,71.16,1628637,68.0210647493661,68.4794405893169,67.6152111410764,67.9542182727066,1705468.94461956,0.0,1.0
2023-03-09,67.37,71.54,67.27,71.1,2027125,64.3349590364284,68.317099146001,64.239464069772,67.8969212927128,2122755.85926264,0.0,1.0
2023-03-10,60.29,67.26,59.74,67.0,11398291,57.5739153971541,64.2299145731064,57.0486930805438,63.9816276597997,11936012.3356135,0.0,1.0
2023-03-13,58.47,60.45,56.16,59.76,11249080,55.8359070040073,57.7267073438043,53.629973274244,57.0677920738751,11779762.2156079,0.0,1.0
2023-03-14,59.76,61.1,58.51,59.67,9980066,57.0677920738751,58.347424627071,55.8741049906698,56.9818466038843,10450881.7055326,0.0,1.0
2023-03-15,57.61,58.13,56.46,57.5,8585067,55.0146502907621,55.5112241173755,53.9164581742133,54.90960582744,8990072.77617921,0.0,1.0
2023-03-16,58.75,59.75,56.05,56.77,5817867,56.1032929106452,57.0582425772094,53.524928810922,54.2124925708482,6092328.42703865,0.0,1.0
2023-03-17,56.53,58.2,55.525,57.79,6167770,53.9833046508728,55.5780705940349,53.0235802359758,55.1865412307436,6458738.31464971,0.0,1.0
2023-03-20,56.81,57.92,55.88,57.43,4269042,54.2506905575107,55.310684687397,53.3625873676061,54.8427593507805,4470436.66223754,0.0,1.0
2023-03-21,60.71,61.76,58.94,59.44,5075081,57.974994257111,58.9776914070034,56.2847333472924,56.7622081805745,5314501.04408089,0.0,1.0
2023-03-22,58.93,61.68,58.77,60.55,3235275,56.2751838506268,58.9012954336783,56.1223919039765,57.8222023104608,3387901.07298559,0.0,1.0
2023-03-23,57.7,60.065,57.26,59.11,3621449,55.1005957607529,57.3590517221771,54.6804179074646,56.4470747906083,3792293.06716202,0.0,1.0
2023-03-24,57.54,57.56,55.16,56.59,3389548,54.9478038141026,54.9669028074339,52.6750236076798,54.0406016308666,3549451.99593116,0.0,1.0
2023-03-27,58.95,59.47,57.31,58.05,2479207,56.2942828439581,56.7908566705714,54.7281653907928,55.4348281440503,2596165.1035703,0.0,1.0
2023-03-28,59.1,59.4047,58.42,58.92,1269154,56.4375252939427,56.7284984573448,55.7881595206791,56.2656343539612,1329027.11466072,0.0,1.0
2023-03-29,60.66,60.7,59.46,60.03,2869685,57.9272467737828,57.9654447604454,56.7813071739058,57.3256284838474,3005064.14157395,0.0,1.0
2023-03-30,61.45,61.74,60.71,61.43,2559829,58.6816570103685,58.9585924136721,57.974994257111,58.6625580170372,2680590.49563318,0.0,1.0
2023-03-31,63.16,63.33,61.86,62.08,2414449,60.3146209401932,60.4769623835092,59.0731863736598,59.2832753003039,2528352.10539104,0.0,1.0
2023-04-03,62.4,63.28,61.67,63.09,1798658,59.5888591936045,60.429214900181,58.8917459370126,60.2477744635338,1883510.78907794,0.0,1.0
2023-04-04,62.14,63.17,61.105,62.62,2567817,59.3405722802978,60.3241704368589,58.3521993754039,59.7989481202486,2688955.33440917,0.0,1.0
2023-04-05,61.4,62.16,60.07,61.47,2731719,58.6339095270403,59.3596712736291,57.3638264705099,58.7007560036998,2860589.51130743,0.0,1.0
2023-04-06,60.87,61.63,60.625,61.12,1417202,58.1277862037613,58.8535479503501,57.8938235354531,58.3665236204023,1484059.36943145,0.0,1.0
2023-04-10,61.85,61.92,60.37,60.71,1530075,59.0636368769942,59.1304833536537,57.6503113704792,57.974994257111,1602257.22210583,0.0,1.0
2023-04-11,63.13,63.62,61.7588,62.2,1702172,60.2859724501963,60.7538977868128,58.9765454674035,59.3978692602916,1782473.00313143,0.0,1.0
2023-04-12,62.58,63.87,62.36,63.57,1374538,59.760750133586,60.9926352034538,59.5506612069419,60.7061503034846,1439382.6691887,0.0,1.0
2023-04-13,64.8,64.93,62.98,63.14,1884892,61.8807383933585,62.0048818500118,60.1427300002117,60.295521946862,1973812.93066647,0.0,1.0
2023-04-14,65.01,65.46,64.05,65.38,1618961,62.081277823337,62.5110051732908,61.1645261434354,62.4346091999657,1695336.47341318,0.0,1.0
2023-04-17,65.25,65.37,64.26,64.72,1984142,62.3104657433124,62.4250597033001,61.3650655734138,61.8043424200334,2077745.11000016,0.0,1.0
2023-04-18,65.34,66.065,64.94,65.71,3168018,62.3964112133032,63.0887497215622,62.0144313466775,62.7497425899319,3317471.1829559,0.0,1.0
2023-04-19,65.8,66.07,64.65,64.92,1356288,62.8356880599227,63.093524469895,61.7374959433739,61.9953323533462,1420271.71429862,0.0,1.0
2023-04-20,64.29,65.31,64.01,64.65,2001513,61.3937140634108,62.3677627233062,61.1263281567728,61.7374959433739,2095935.59752868,0.0,1.0
2023-04-21,63.54,64.2204,63.28,64.12,1896247,60.6775018134876,61.3272495666179,60.429214900181,61.2313726200949,1985703.60972273,0.0,1.0
2023-04-24,63.3,63.69,62.67,63.5,1635510,60.4483138935122,60.8207442634723,59.8466956035768,60.6393038268251,1712666.18258994,0.0,1.0
2023-04-25,61.63,62.91,61.58,62.7,1901694,58.8535479503501,60.0758835235522,58.8058004670219,59.8753440935737,1991407.57527266,0.0,1.0
2023-04-26,61.38,62.07,61.065,61.51,1445002,58.614810533709,59.2737258036383,58.3140013887413,58.7389539903624,1513170.85140099,0.0,1.0
2023-04-27,62.69,62.79,61.12,61.96,1078365,59.8657945969081,59.9612895635645,58.3665236204023,59.1686813403162,1129237.52712524,0.0,1.0
2023-04-28,63.39,63.7,62.115,62.37,2238861,60.534259363503,60.8302937601379,59.3166985386337,59.5602107036075,2344480.63430948,0.0,1.0
2023-05-01,63.72,64.395,63.02,63.32,2064020,60.8493927534692,61.4939837784,60.1809279868743,60.4674128868435,2161391.4034089,0.0,1.0
2023-05-02,61.26,63.45,60.29,63.25,3064658,58.5002165737213,60.5915563434969,57.5739153971541,60.400566410184,3209235.11186341,0.0,1.0
2023-05-03,60.93,62.61,60.81,61.1,2453102,58.1850831837551,59.789398623583,58.0704892237674,58.347424627071,2568828.58426041,0.0,1.0
2023-05-04,58.04,60.8361,57.5,60.77,4077699,55.4252786473847,58.0954134100648,54.90960582744,58.0322912371049,4270066.93941389,0.0,1.0
2023-05-05,60.53,60.58,58.03,58.03,2208674,57.8031033171295,57.8508508004577,55.415729150719,55.415729150719,2312869.54415788,0.0,1.0
2023-05-08,61.83,62.04,60.96,61.08,2431111,59.0445378836629,59.2450773136414,58.2137316737521,58.3283256337398,2545800.14541177,0.0,1.0
2023-05-09,62.26,63.3843,59.8925,61.22,4202683,59.4551662402855,60.5288161504036,57.1943229046948,58.4620185870588,4400947.13590601,0.0,1.0
2023-05-10,63.64,64.82,63.115,63.65,3859686,60.7729967801441,61.8998373866898,60.2716482051979,60.7825462768097,4041769.04306047,0.0,1.0
2023-05-11,63.72,64.48,63.09,63.36,2252433,60.8493927534692,61.575154500058,60.2477744635338,60.5056108735061,2358692.90169403,0.0,1.0
2023-05-12,62.51,64.19,61.98,63.99,1848684,59.6939036569265,61.2982190967543,59.1877803336475,61.1072291634415,1935896.79616456,0.0,1.0
2023-05-15,63.18,63.79,62.24,62.82,1631500,60.3337199335245,60.9162392301287,59.4360672469542,59.9899380535614,1708467.00839218,0.0,1.0
2023-05-16,62.04,63.42,62.0,62.81,1723090,59.2450773136414,60.5629078534999,59.2068793269788,59.9803885568958,1804377.82255009,0.0,1.0
2023-05-17,63.42,64.18,62.3,62.74,2674278,60.5629078534999,61.2886696000887,59.4933642269481,59.9135420802363,2800438.69706958,0.0,1.0
2023-05-18,63.74,63.91,62.83,63.31,1963575,60.8684917468005,61.0308331901164,59.9994875502271,60.4578633901779,2056207.84922076,0.0,1.0
2023-05-19,63.85,64.24,62.98,63.92,1736763,61.3841645667451,61.7591030817182,60.5477632641129,61.4514612232788,1806529.71874241,0.43,1.0
2023-05-22,66.0,66.3,64.17,64.17,3488797,63.4511333031351,63.7395475454221,61.6918064251846,61.6918064251846,3628943.88189947,0.0,1.0
2023-05-23,64.32,66.28,64.31,65.67,1451571,61.8360135463281,63.7203199292697,61.8263997382518,63.1338776366195,1509881.40026281,0.0,1.0
2023-05-24,62.97,63.54,62.63,63.52,1626536,60.5381494560367,61.0861365163819,60.2112799814448,61.0669089002295,1691874.83992025,0.0,1.0
2023-05-25,64.23,64.565,62.975,63.29,2299504,61.749489273642,62.0715518441958,60.5429563600748,60.8457913144761,2391876.33221519,0.0,1.0
2023-05-26,65.42,66.26,64.74,64.74,2207811,62.8935324347137,63.7010923131172,62.2397934855298,62.2397934855298,2296499.9743007,0.0,1.0
2023-05-30,66.78,67.145,65.85,66.2,3637011,64.2010103330813,64.5519143278638,63.3069261819916,63.6434094646598,3783111.71926916,0.0,1.0
2023-05-31,66.85,67.67,66.38,67.25,3680486,64.2683069896149,65.056639251866,63.816458010032,64.6528593126642,3828333.13377553,0.0,1.0
2023-06-01,68.0,68.49,66.6,66.93,3013037,65.3738949183817,65.844971514117,64.0279617877091,64.3452174542248,3134072.34272637,0.0,1.0
2023-06-02,69.7,70.27,68.38,68.69,2887047,67.0082422913412,67.5562293516865,65.7392196252785,66.0372476756417,3003021.25558071,0.0,1.0
2023-06-05,70.5,70.68,69.25,69.37,3116200,67.7773469374398,67.950395482812,66.5756209279107,66.6909866248255,3241379.4568085,0.0,1.0
2023-06-06,70.93,71.3432,70.155,70.2,3338687,68.1907406847178,68.5879832344277,67.4456705588098,67.4889326951528,3472803.88117374,0.0,1.0
2023-06-07,71.58,71.82,70.93,71.33,2611468,68.8156382096729,69.0463696035025,68.1907406847178,68.5752930077671,2716372.09656402,0.0,1.0
2023-06-08,72.75,72.84,71.3,71.53,3179136,69.9404537545921,70.0269780272782,68.5464515835384,68.7675691692918,3306843.63031909,0.0,1.0
2023-06-09,72.98,73.23,72.61,72.72,2397349,70.1615713403455,70.4019165422513,69.8058604415249,69.9116123303635,2493651.81933137,0.0,1.0
2023-06-12,73.64,73.84,72.69,72.89,2104327,70.7960826733768,70.9883588349015,69.8827709061348,70.0750470676594,2188858.96547316,0.0,1.0
2023-06-13,76.01,76.06,73.72,73.82,4201056,73.074555187444,73.1226242278251,70.8729931379867,70.969131218749,4369814.71513449,0.0,1.0
2023-06-14,76.15,76.52,75.51,75.84,2397416,73.2091485005112,73.5648593993318,72.5938647836323,72.911120450148,2493721.51075798,0.0,1.0
2023-06-15,77.39,77.5,76.036,76.14,2936558,74.4012607019641,74.5070125908026,73.0995510884422,73.199534692435,3054521.13950538,0.0,1.0
2023-06-16,77.08,77.59,76.7339,77.59,4105657,74.1032326516009,74.5935368634887,73.7704987540825,74.5935368634887,4270583.4851749,0.0,1.0
2023-06-20,76.4,76.58,75.86,76.15,2908005,73.449493702417,73.6225422477892,72.9303480663005,73.2091485005112,3024821.14989295,0.0,1.0
2023-06-21,76.41,76.75,76.0,76.4,1402818,73.4591075104933,73.7859769850852,73.0649413793677,73.449493702417,1459169.96561234,0.0,1.0
2023-06-22,74.87,76.27,74.79,75.98,2019291,71.9785810667535,73.324514197426,71.9016706021436,73.0457137632153,2100407.0228863,0.0,1.0
2023-06-23,73.0,74.315,72.44,74.23,8221369,70.180798956498,71.4450147185225,69.6424257042289,71.3632973498746,8551625.88519422,0.0,1.0
2023-06-26,73.67,74.0,72.7646,72.81,1691473,70.8249240976055,71.1421797641212,69.9544899143834,69.9981366030495,1759420.39469426,0.0,1.0
2023-06-27,74.76,75.5,73.485,73.69,2483454,71.8728291779149,72.5842509755561,70.6470686481952,70.844151713758,2583215.70423237,0.0,1.0
2023-06-28,75.14,75.37,74.06,74.53,2001928,72.2381538848117,72.4592714705651,71.1998626125786,71.6517115921615,2082346.54168851,0.0,1.0
2023-06-29,75.81,76.33,75.12,75.63,2232352,72.8822790259193,73.3821970458834,72.2189262686593,72.7092304805471,2322026.79968082,0.0,1.0
2023-06-30,76.81,77.6,76.36,76.75,2042017,73.8436598335426,74.6031506715649,73.4110384701121,73.7859769850852,2124045.93872464,0.0,1.0
2023-07-03,77.07,77.55,76.75,76.75,1282734,74.0936188435246,74.5550816311838,73.7859769850852,73.7859769850852,1334262.12571395,0.0,1.0
2023-07-05,76.03,76.7,75.21,76.39,1869940,73.0937828035964,73.737907944704,72.3054505413454,73.4398798943408,1945056.51160532,0.0,1.0
2023-07-06,74.51,75.08,73.77,74.61,2298220,71.6324839760091,72.1804710363543,70.9210621783679,71.7286220567714,2390540.75323356,0.0,1.0
2023-07-07,76.01,76.25,73.8,74.0,1675913,73.074555187444,73.3052865812735,70.9499036025966,71.1421797641212,1743235.34099169,0.0,1.0
2023-07-10,75.8,76.42,75.39,75.84,1541353,72.8726652178431,73.4687213185695,72.4784990867175,72.911120450148,1603269.99226306,0.0,1.0
2023-07-11,77.96,78.25,75.998,76.5,1914176,74.9492477623093,75.2280481965201,73.0630186177525,73.5456317831794,1991069.49589753,0.0,1.0
2023-07-12,77.99,79.41,77.55,79.29,1328377,74.978089186538,76.3432499333631,74.5550816311838,76.2278842364483,1381738.62996499,0.0,1.0
2023-07-13,80.55,80.97,78.46,78.82,2252702,77.4392240540536,77.8430039932553,75.4299381661209,75.7760352568653,2343194.27030082,0.0,1.0
2023-07-14,80.29,81.24,79.27,81.11,1547716,77.1892650440715,78.1025768113136,76.2086566202958,77.9775973063226,1609888.59745004,0.0,1.0
2023-07-17,80.94,81.42,79.1,79.14,1965420,77.8141625690266,78.2756253566858,76.0452218829998,76.0836771153048,2044371.99537917,0.0,1.0
2023-07-18,82.46,82.56,81.07,81.44,2215892,79.275461396614,79.3715994773763,77.9391420740177,78.2948529728383,2304905.59248646,0.0,1.0
2023-07-19,81.87,83.37,81.33,83.28,1996426,78.7082467201163,80.1503179315512,78.1891010839997,80.0637936588651,2076623.52334201,0.0,1.0
2023-07-20,81.58,82.38,81.2,81.2,1508062,78.4294462859055,79.1985509320041,78.0641215790087,78.0641215790087,1568641.67460161,0.0,1.0
2023-07-21,80.79,82.22,80.68,81.81,2069753,77.6699554478832,79.0447300027844,77.5642035590446,78.6505638716589,2152896.10900063,0.0,1.0
2023-07-24,80.84,81.261,79.99,80.5,1448663,77.7180244882643,78.1227658082737,76.9008508017845,77.3911550136724,1506856.58431377,0.0,1.0
2023-07-25,81.16,81.66,80.815,80.91,2644123,78.0256663467038,78.5063567505154,77.6939899680737,77.7853211447979,2750338.86575793,0.0,1.0
2023-07-26,81.44,81.85,80.74,81.16,1689324,78.2948529728383,78.6890191039638,77.621886407502,78.0256663467038,1757185.06818996,0.0,1.0
2023-07-27,80.71,82.28,80.39,82.23,1593621,77.5930449832733,79.1024128512418,77.2854031248338,79.0543438108607,1657637.62638426,0.0,1.0
2023-07-28,81.81,82.1,81.23,81.69,1766208,78.6505638716589,78.9293643058696,78.0929630032374,78.5351981747441,1837157.54048226,0.0,1.0
2023-07-31,81.71,82.16,81.15,81.76,1735747,78.5544257908965,78.987047154327,78.0160525386275,78.6024948312777,1805472.90546723,0.0,1.0
2023-08-01,81.96,82.11,80.8762,81.02,1979324,78.7947709928024,78.9389781139459,77.7528264735003,77.8910730336365,2058834.52665683,0.0,1.0
2023-08-02,81.33,81.5,80.33,81.17,2328270,78.1891010839997,78.3525358212957,77.2277202763765,78.03528015478,2421797.87815401,0.0,1.0
2023-08-03,85.93,86.47,81.97,82.0,3102806,82.6114527990667,83.1305984351833,78.8043848008786,78.8332262251073,3227447.41250952,0.0,1.0
2023-08-04,86.14,87.82,85.5,86.82,2341334,82.8133427686676,84.4284625254747,82.1980590517887,83.4670817178514,2435386.66617267,0.0,1.0
2023-08-07,86.27,86.92,85.6701,86.0,1960005,82.9383222736586,83.5632197986137,82.3615899271654,82.6787494556003,2038739.47187021,0.0,1.0
2023-08-08,82.48,83.99,82.3,82.48,7026187,79.2946890127665,80.7463740322776,79.1216404673943,79.2946890127665,7308432.77116197,0.0,1.0
2023-08-09,81.7,82.6,80.98,82.3,6487218,78.5448119828203,79.4100547096812,77.8526178013316,79.1216404673943,6747813.09191911,0.0,1.0
2023-08-10,81.6,82.5,80.775,81.67,3135244,78.448673902058,79.3139166289189,77.6555347357688,78.5159705585916,3261188.46469486,0.0,1.0
2023-08-11,81.41,82.0,80.68,81.06,2047913,78.2660115486096,78.8332262251073,77.5642035590446,77.9295282659414,2130178.78426644,0.0,1.0
2023-08-14,81.96,82.05,80.29,81.02,1626980,78.7947709928024,78.8812952654885,77.1892650440715,77.8910730336365,1692336.67564286,0.0,1.0
2023-08-15,80.52,81.62,80.49,81.49,1786109,77.4103826298249,78.4679015182105,77.3815412055962,78.3429220132194,1857857.97452692,0.0,1.0
2023-08-16,80.26,81.0,80.21,80.38,1380374,77.1604236198428,77.871845417484,77.1123545794617,77.2757893167576,1435824.3778681,0.0,1.0
2023-08-17,79.2,80.455,78.73,80.23,2088941,76.5547537110402,77.767837245224,76.1004515109873,77.550352149454,2161121.53955164,0.43,1.0
2023-08-18,81.16,81.41,78.3886,78.42,1634129,78.4492905453033,78.6909406517144,75.7704541256723,75.8008053790375,1690594.12415477,0.0,1.0
2023-08-21,81.55,81.95,80.64,80.97,1956580,78.8262647113046,79.2129048815624,77.9466583239682,78.2656364644308,2024186.98367065,0.0,1.0
2023-08-22,81.53,82.56,81.385,82.4,1605624,78.8069327027917,79.8025311412055,78.6667756410733,79.6478750731024,1661104.17231557,0.0,1.0
2023-08-23,83.06,83.48,81.32,81.51,2545164,80.2858313540277,80.6918035327984,78.6039466134064,78.7876006942789,2633108.71015094,0.0,1.0
2023-08-24,82.52,84.47,82.35,83.7,1493798,79.7638671241797,81.6487379541864,79.5995450518202,80.9044556264402,1545414.17567043,0.0,1.0
2023-08-25,83.15,83.62,82.04,82.75,1278105,80.3728253923357,80.8271275923886,79.2998989198704,79.986185222078,1322268.19489332,0.0,1.0
2023-08-28,83.64,84.33,83.24,84.0,1451849,80.8464596009015,81.5134138945962,80.4598194306437,81.1944357541335,1502015.68453897,0.0,1.0
2023-08-29,84.96,85.36,83.36,83.41,2434916,82.1223721627522,82.50901233301,80.5758114817211,80.6241415030033,2519051.23916804,0.0,1.0
2023-08-30,85.1,85.24,84.69,85.02,1656293,82.2576962223424,82.3930202819326,81.8613900478282,82.1803681882909,1713523.97128909,0.0,1.0
2023-08-31,87.34,87.68,85.1635,85.49,3618838,84.422881175786,84.7515253205051,82.3190753493708,82.6346703883437,3743882.06749161,0.0,1.0
2023-09-01,86.44,88.2,85.87,87.68,2685529,83.552940792706,85.2541575418402,83.0019785500886,84.7515253205051,2778323.83345943,0.0,1.0
2023-09-05,88.77,88.88,86.55,86.58,3557098,85.8051197844575,85.9114458312784,83.6592668395269,83.6882648522962,3680008.7250411,0.0,1.0
2023-09-06,87.06,88.28,86.99,88.1,1725833,84.1522330566055,85.3314855758918,84.0845710268104,85.1574974992757,1785466.83222218,0.0,1.0
2023-09-07,87.12,87.42,85.54,86.34,2024338,84.2102290821442,84.5002092098375,82.683000409626,83.4562807501415,2094286.26999656,0.0,1.0
2023-09-08,87.86,88.98,86.955,87.0,1539218,84.9255133971211,86.0081058738429,84.0507400119129,84.0942370310669,1592403.60252664,0.0,1.0
2023-09-11,88.6,88.9499,88.22,88.84,886875,85.640797712098,85.979011201031,85.2734895503531,85.8727818142526,917519.769773231,0.0,1.0
2023-09-12,90.16,90.52,88.1871,88.23,2054447,87.1486943761033,87.4966705293353,85.2416883963494,85.2831555546095,2125435.64589295,0.0,1.0
2023-09-13,90.6,91.7,89.955,90.19,3088672,87.5739985633869,88.6372590315958,86.9505412888462,87.1776923888726,3195396.89623118,0.0,1.0
2023-09-14,91.17,91.385,89.86,91.0,2576599,88.1249608060042,88.3327798975178,86.85871424841,87.9606387336446,2665629.90418936,0.0,1.0
2023-09-15,91.78,92.4,90.96,91.17,3258821,88.7145870656473,89.3138793295469,87.9219747166189,88.1249608060042,3371425.16549928,0.0,1.0
2023-09-18,92.06,92.33,90.87,91.44,2075229,88.9852351848278,89.2462172997518,87.8349806783109,88.3859429209282,2146935.73988074,0.0,1.0
2023-09-19,91.66,92.7,90.67,92.42,2069208,88.59859501457,89.6038594572402,87.641660593182,89.3332113380598,2140706.69234439,0.0,1.0
2023-09-20,92.02,93.18,91.445,91.66,2841418,88.946571167802,90.0678276615495,88.3907759230564,88.59859501457,2939599.36765555,0.0,1.0
2023-09-21,90.41,91.755,90.145,90.97,2044102,87.3903444825144,88.6904220550062,87.1341953697186,87.9316407208753,2114733.18836702,0.0,1.0
2023-09-22,90.81,92.0985,90.4,91.04,1832962,87.7769846527722,89.0224493012151,87.380678478258,87.9993027506704,1896297.5303657,0.0,1.0
2023-09-25,92.48,92.59,90.2,90.43,1382840,89.3912073635984,89.4975334104193,87.1873583931291,87.4096764910273,1430622.17159489,0.0,1.0
2023-09-26,89.88,92.0,89.81,91.18,1650955,86.8780462569229,88.9272391592891,86.8103842271278,88.1346268102607,1708001.52389679,0.0,1.0
2023-09-27,89.55,90.5,88.76,90.22,2076009,86.5590681164602,87.4773385208224,85.7954537802011,87.206690401642,2147742.691729,0.0,1.0
2023-09-28,91.1,91.7,89.61,89.61,1276323,88.0572987762091,88.6372590315958,86.6170641419989,86.6170641419989,1320424.62028615,0.0,1.0
2023-09-29,89.76,91.67,89.55,91.5,1740691,86.7620542058455,88.6082610188264,86.5590681164602,88.4439389464669,1800838.23037783,0.0,1.0
2023-10-02,89.6,90.4,89.19,90.04,1727596,86.6073981377424,87.380678478258,86.2110919632282,87.032702325026,1787290.75030997,0.0,1.0
2023-10-03,86.56,89.645,86.09,89.17,2270749,83.6689328437833,86.6508951568964,83.2146306437304,86.1917599547153,2349211.66984388,0.0,1.0
2023-10-04,87.97,88.55,86.71,86.96,2016007,85.031839443942,85.5924676908158,83.81392290763,84.0555730140411,2085667.40352499,0.0,1.0
2023-10-05,88.58,88.935,87.385,87.5,2300383,85.6214657035851,85.9646088546889,84.46637819494,84.5775372438891,2379869.63275575,0.0,1.0
2023-10-06,90.57,91.11,88.0,88.12,2627593,87.5450005506175,88.0669647804655,85.0608374567113,85.1768295077887,2718385.93309965,0.0,1.0
2023-10-09,89.18,89.875,88.36,88.8,2247324,86.2014259589718,86.8732132547946,85.4088136099433,85.8341177972269,2324977.25055488,0.0,1.0
2023-10-10,89.79,90.86,89.26,89.3,2793561,86.7910522186149,87.8253146740544,86.2787539930233,86.3174180100491,2890088.73355036,0.0,1.0
2023-10-11,89.29,91.09,88.79,90.97,2362115,86.3077520057927,88.0476327719526,85.8244517929704,87.9316407208753,2443734.69877705,0.0,1.0
2023-10-12,87.95,89.605,87.61,89.5,2120050,85.0125074354291,86.6122311398706,84.68386329071,86.510738095178,2193305.46909963,0.0,1.0
2023-10-13,87.56,88.82,86.25,88.03,2762345,84.6355332694278,85.8534498057397,83.3692867118335,85.0898354694806,2857794.10676165,0.0,1.0
2023-10-16,87.25,88.3,85.08,88.01,3045429,84.335887137478,85.3508175844046,82.2383642138295,85.0705034609678,3150659.69267453,0.0,1.0
2023-10-17,88.11,89.1,86.85,86.85,2678574,85.1671635035322,86.1240979249202,83.9492469672202,83.9492469672202,2771128.51281247,0.0,1.0
2023-10-18,87.25,87.74,86.02,87.37,3103087,84.335887137478,84.8095213460438,83.1469686139353,84.4518791885553,3210309.98711916,0.0,1.0
2023-10-19,83.38,87.12,83.05,86.74,2938075,80.595143490234,84.2102290821442,80.2761653497713,83.8429209203993,3039596.21995939,0.0,1.0
2023-10-20,82.36,83.52,81.31,83.23,3004620,79.6092110560766,80.7304675498242,78.59428060915,80.4501534263873,3108440.5927059,0.0,1.0
2023-10-23,82.82,83.58,81.57,82.36,1804377,80.0538472518731,80.7884635753629,78.8455967198175,79.6092110560766,1866724.81423438,0.0,1.0
2023-10-24,84.0,84.56,83.45,83.46,1597355,81.1944357541335,81.7357319924944,80.6628055200291,80.6724715242855,1652549.4481704,0.0,1.0
2023-10-25,81.4,83.935,81.25,83.51,1743426,78.681274647458,81.1316067264666,78.5362845836113,80.7208015455678,1803667.73461498,0.0,1.0
2023-10-26,81.02,83.21,80.662,81.2,2024448,78.3139664857131,80.4308214178744,77.9679235333324,78.4879545623291,2094400.07089824,0.0,1.0
2023-10-27,80.35,81.615,79.84,81.06,1653512,77.6663442005313,78.8890937389715,77.1733779834526,78.3526305027388,1710646.87758396,0.0,1.0
2023-10-30,80.16,81.46,79.72,81.25,2732802,77.4826901196588,78.7392706729966,77.0573859323753,78.5362845836113,2827230.28823208,0.0,1.0
2023-10-31,77.44,80.1,77.11,80.1,5741407,74.8535369619059,77.4246940941202,74.5345588214433,77.4246940941202,5939793.57723966,0.0,1.0
2023-11-01,83.65,86.46,80.5,83.49,5799042,80.856125605158,83.5722728012189,77.811334264378,80.7014695370548,5999420.0769503,0.0,1.0
2023-11-02,84.12,85.5,83.61,84.39,2855925,81.3104278052109,82.6443363926002,80.8174615881322,81.5714099201349,2954607.63747948,0.0,1.0
2023-11-03,85.03,86.25,83.59,84.97,3591955,82.1900341925473,83.3692867118335,80.7981295796193,82.1320381670086,3716070.16167533,0.0,1.0
2023-11-06,83.15,85.18,82.3,85.0,2289851,80.3728253923357,82.335024256394,79.551215030538,82.161036179778,2368973.71369697,0.0,1.0
2023-11-07,84.35,84.51,82.71,82.95,2282923,81.5327459031091,81.6874019712122,79.9475212050522,80.1795053072069,2361806.32599861,0.0,1.0
2023-11-08,84.77,85.64,84.03,84.36,1858647,81.9387180818797,82.7796604521904,81.2234337669029,81.5424119073655,1922870.04090735,0.0,1.0
2023-11-09,84.25,85.71,83.88,85.15,2064967,81.4360858605446,82.8473224819855,81.0784437030562,82.3060262436246,2136319.1503079,0.0,1.0
2023-11-10,84.96,85.29,83.93,84.97,1883570,82.1223721627522,82.4413503032149,81.1267737243384,82.1320381670086,1948654.22156647,0.0,1.0
2023-11-13,85.72,86.66,84.23,84.52,2338035,82.856988486242,83.7655928863477,81.4167538520317,81.6970679754686,2418822.64684624,0.0,1.0
2023-11-14,87.68,88.91,87.0,87.44,2551748,84.7515253205051,85.9404438440477,84.0942370310669,84.5195412183504,2639920.21139315,0.0,1.0
2023-11-15,86.97,88.05,86.53,87.68,1701015,84.0652390182975,85.1091674779935,83.639934831014,84.7515253205051,1759791.27969648,0.0,1.0
2023-11-16,86.4,87.57,85.97,86.35,1319553,83.9299149587073,85.0664658904398,83.5122082060193,83.8813444060692,1358387.87941214,0.43,1.0
2023-11-17,86.84,87.52,85.84,86.52,1819074,84.357335821923,85.0178953378017,83.3859247691601,84.0464842850389,1872609.94696974,0.0,1.0
2023-11-20,88.32,88.75,86.21,86.84,2698390,85.7950241800119,86.2127309326999,83.7453468586824,84.357335821923,2777804.5064707,0.0,1.0
2023-11-21,87.96,88.2758,87.85,87.9,2848307,85.4453162010173,85.7520878114798,85.3384609852134,85.3870315378515,2932133.61315898,0.0,1.0
2023-11-22,90.2,90.41,88.18,88.95,2820940,87.621276959206,87.8252732802862,85.6590266326251,86.4070131432525,2903961.19333509,0.0,1.0
2023-11-24,91.14,92.16,90.25,90.25,1738595,88.5344033488031,89.5252426226211,87.6698475118442,87.6698475118442,1789762.42349232,0.0,1.0
2023-11-27,90.51,91.55,90.06,91.31,2714954,87.9224143855625,88.9326818804358,87.4852794118192,88.6995432277728,2794855.9904464,0.0,1.0
2023-11-28,90.63,91.79,90.31,90.31,3714680,88.038983711894,89.1658205330989,87.7281321750099,87.7281321750099,3824004.25590689,0.0,1.0
2023-11-29,92.27,93.44,90.78,90.81,4269884,89.632097838425,90.7686487701575,88.1846953698085,88.2138377013913,4395548.09249484,0.0,1.0
2023-11-30,92.0,92.44,89.28,89.28,4157043,89.3698168541791,89.7972377173947,86.7275787906642,86.7275787906642,4279386.14469831,0.0,1.0
2023-12-01,92.7,92.845,91.22,91.63,3094883,90.0498045911131,90.1906591937637,88.6121162330241,89.0103947646568,3185966.42605389,0.0,1.0
2023-12-04,89.86,91.249,88.585,90.67,3531248,87.2909972012667,88.6402871535542,86.0524481089941,88.0778401540045,3635173.79172975,0.0,1.0
2023-12-05,90.73,91.01,89.115,89.46,1848165,88.1361248171703,88.4081199119439,86.5672959669584,86.9024327801615,1902557.10468147,0.0,1.0
2023-12-06,90.57,92.53,90.37,92.01,2146896,87.9806990487283,89.8846647121434,87.7864168381757,89.3795309647067,2210079.85640472,0.0,1.0
2023-12-07,90.8,91.0583,89.45,90.8,2006752,88.2041235908637,88.4550390657923,86.8927186696339,88.2041235908637,2065811.37232538,0.0,1.0
2023-12-08,92.09,92.265,90.535,90.68,1715540,89.4572438489277,89.6272407831612,87.9466996618816,88.0875542645322,1766028.90724867,0.0,1.0
2023-12-11,91.94,93.0619,91.51,92.27,1309433,89.3115321910133,90.4013582511079,88.8938254383253,89.632097838425,1347970.04447891,0.0,1.0
2023-12-12,93.23,93.29,91.7925,92.1,1323025,90.5646524490774,90.6229371122431,89.1682490607308,89.4669579594554,1361962.06151572,0.0,1.0
2023-12-13,92.26,93.6431,91.71,93.21,3732858,89.6223837278974,90.9659423549737,89.0881076488779,90.5452242280221,3842717.24043419,0.0,1.0
2023-12-14,93.13,94.23,91.065,92.76,4297714,90.4675113438011,91.5360635018402,88.4615475198459,90.1080892542788,4424197.13856122,0.0,1.0
2023-12-15,94.48,94.68,92.99,93.16,3978904,91.7789162650309,91.9731984755834,90.3315137964143,90.496653675384,4096004.45525454,0.0,1.0
2023-12-18,94.08,94.96,93.49,94.59,1356688,91.3903518439257,92.245193570357,90.8172193227957,91.8857714808348,1396615.77469333,0.0,1.0
2023-12-19,94.76,96.23,94.25,94.76,1977884,92.0509113598045,93.4788856073658,91.5554917228954,92.0509113598045,2036093.77757711,0.0,1.0
2023-12-20,91.67,94.67,91.45,94.2,2139460,89.0492512067674,91.9634843650558,88.8355407751595,91.5069211702573,2202425.01247552,0.0,1.0
2023-12-21,91.8,92.39,90.79,92.24,1849098,89.1755346436265,89.7486671647566,88.1944094803361,89.6029555068422,1903517.56317877,0.0,1.0
2023-12-22,91.58,92.3,91.16,91.9,1282778,88.9618242120187,89.6612401700079,88.5538315698583,89.2726757489028,1320530.57904953,0.0,1.0
2023-12-26,92.59,93.17,91.43,91.66,1474028,89.9429493753092,90.5063677859116,88.8161125541043,89.0395370962397,1517409.12954169,0.0,1.0
2023-12-27,93.16,93.57,92.26,92.7,957579,90.496653675384,90.8949322070167,89.6223837278974,90.0498045911131,985760.8653685,0.0,1.0
2023-12-28,94.27,94.605,93.12,93.21,2004622,91.5749199439507,91.9003426466262,90.4577972332735,90.5452242280221,2063618.68572382,0.0,1.0
2023-12-29,93.19,94.64,93.14,94.11,2329732,90.5257960069668,91.9343420334729,90.4772254543287,91.4194941755086,2398296.78010555,0.0,1.0
2024-01-02,91.33,92.58,90.84,92.49,1955421,88.718971448828,89.9332352647815,88.2429800329742,89.8458082700329,2012969.68408846,0.0,1.0
2024-01-03,92.17,92.62,89.76,90.35,2465072,89.5349567331488,89.972091706892,87.1938560959904,87.7669886171204,2537619.88088258,0.0,1.0
2024-01-04,94.8,96.41,92.925,93.32,4026805,92.089767801915,93.6537395968631,90.2683720779847,90.652079443826,4145315.19746173,0.0,1.0
2024-01-05,94.93,95.45,94.07,94.8,2385254,92.2160512387741,92.7211849862108,91.3806377333981,92.089767801915,2455452.81085287,0.0,1.0
2024-01-08,96.29,96.29,94.91,95.63,1764546,93.5371702705316,93.5371702705316,92.1966230177189,92.8960389757081,1816477.16996982,0.0,1.0
2024-01-09,95.66,95.76,94.47,95.61,1796797,92.925181307291,93.0223224125673,91.7692021545032,92.8766107546529,1849677.32752235,0.0,1.0
2024-01-10,96.72,97.16,95.31,95.68,3235766,93.9548770232196,94.3822978864352,92.585187438824,92.9446095283463,3330995.65914663,0.0,1.0
2024-01-11,95.34,97.27,94.8,97.0,2033908,92.6143297704069,94.4891531022391,92.089767801915,94.2268721179932,2093766.58234978,0.0,1.0
2024-01-12,95.41,96.2658,95.15,95.76,1378381,92.6823285441003,93.5136621230547,92.429761670382,93.0223224125673,1418947.20682837,0.0,1.0
2024-01-16,95.46,95.47,94.19,95.0,1280871,92.7308990967384,92.7406132072661,91.4972070597297,92.2840500124675,1318567.45541143,0.0,1.0
2024-01-17,96.06,96.58,94.3424,94.48,2000669,93.3137457283961,93.8188794758328,91.6452501041707,91.7789162650309,2059549.34763182,0.0,1.0
2024-01-18,96.58,96.92,95.1405,96.55,1904904,93.8188794758328,94.1491592337722,92.4205332653807,93.7897371442499,1960965.95213963,0.0,1.0
2024-01-19,98.94,98.94,95.82,97.12,2653862,96.111409560353,96.111409560353,93.080607075733,94.3434414443247,2731966.03276448,0.0,1.0
2024-01-22,97.45,99.63,97.37,99.33,2062672,94.6640070917364,96.7816831867594,94.5862942075154,96.4902598709305,2123377.1163438,0.0,1.0
2024-01-23,95.31,97.5,95.2,97.42,2301950,92.585187438824,94.7125776443746,92.4783322230201,94.6348647601535,2369697.14669497,0.0,1.0
2024-01-24,98.08,98.795,95.85,96.12,2262300,95.275996054977,95.9705549577024,93.1097494073159,93.3720303915619,2328880.23413542,0.0,1.0
2024-01-25,99.98,100.05,98.49,99.03,2973440,97.1216770552264,97.1896758289198,95.6742745866098,96.1988365551017,3060949.31856412,0.0,1.0
2024-01-26,100.31,100.5,99.325,100.29,2053756,97.4422427026381,97.626810802663,96.4854028156667,97.4228144815828,2114198.71552713,0.0,1.0
2024-01-29,101.21,101.33,99.5785,100.11,2121891,98.3165126501246,98.4330819764562,96.7316555175421,97.2479604920855,2184338.9510188,0.0,1.0
2024-01-30,101.6,101.9,100.18,101.54,3104966,98.6953629607021,98.986786276531,97.3159592657789,98.6370782975364,3196346.17206494,0.0,1.0
2024-01-31,100.4,102.21,100.37,100.95,3337036,97.5296696973868,99.2879237028874,97.5005273658039,98.0639457764063,3435246.068602,0.0,1.0
2024-02-01,100.55,101.66,98.0,100.78,2817213,97.6753813553012,98.7536476238679,95.198283170756,97.8988058974366,2900124.50649752,0.0,1.0
2024-02-02,103.13,103.81,101.01,101.01,2223262,100.181621871429,100.842181387308,98.1222304395721,98.1222304395721,2288693.33293745,0.0,1.0
2024-02-05,103.0,103.41,102.03,102.72,1701932,100.05533843457,100.453616966203,99.1130697133901,99.7833433397965,1752020.4193266,0.0,1.0
2024-02-06,104.47,104.84,102.82,103.25,2163868,101.483312682131,101.842734771654,99.8804844450728,100.298191197761,2227551.34795481,0.0,1.0
2024-02-07,105.9,106.525,104.17,105.0,3283981,102.872430487582,103.479562395559,101.191889366303,101.998160540096,3380629.64247725,0.0,1.0
2024-02-08,107.41,108.9599,103.81,104.56,3047268,104.339261177254,105.844851167931,100.842181387308,101.57073967688,3136950.10092091,0.0,1.0
2024-02-09,109.93,110.23,106.16,106.76,4078170,106.787217030216,107.078640346045,103.124997361301,103.707843992958,4198191.88632987,0.0,1.0
2024-02-12,108.88,111.725,108.86,109.85,2929148,105.767235424815,108.530899869926,105.74780720376,106.709504145995,3015353.79041565,0.0,1.0
2024-02-13,109.87,111.15,106.9,106.9,3421096,106.728932367051,107.972338514587,103.843841540345,103.843841540345,3521779.9820889,0.0,1.0
2024-02-14,112.57,113.08,110.4,110.4,2922096,109.35174220951,109.847161846419,107.243780225015,107.243780225015,3008094.24773292,0.0,1.0
2024-02-15,114.05,114.29,112.825,112.97,3145511,110.789430567599,111.022569220262,109.599452027965,109.740306630615,3238084.42476928,0.0,1.0
2024-02-16,112.71,115.03,112.7,114.0,3293089,109.905446509585,112.167718143888,109.895695338748,111.163347547624,3377121.63480115,0.43,1.0
2024-02-20,109.6,112.0,109.09,111.25,2653431,106.872832379119,109.213113380122,106.375522666406,108.481775567308,2721140.92165504,0.0,1.0
2024-02-21,109.28,110.1125,107.89,108.81,2339932,106.560794912319,107.372579884542,105.205382165905,106.102489882956,2399642.09323329,0.0,1.0
2024-02-22,111.51,112.42,110.06,111.5,2359731,108.735306009084,109.622662555297,107.321386237645,108.725554838246,2419946.32164844,0.0,1.0
2024-02-23,111.61,112.47,110.76,112.07,2606328,108.832817717459,109.671418409485,108.00396819627,109.281371575984,2672835.9531698,0.0,1.0
2024-02-26,110.88,112.375,110.85,112.0,1958902,108.120982246321,109.578782286528,108.091728733808,109.213113380122,2008889.01716753,0.0,1.0
2024-02-27,110.82,111.19,109.77,110.84,1898697,108.062475221295,108.423268542283,107.038602283357,108.081977562971,1947147.71347876,0.0,1.0
2024-02-28,111.79,112.47,110.5,110.61,3512275,109.008338792534,109.671418409485,107.750437754495,107.857700633708,3601900.79583977,0.0,1.0
2024-02-29,111.8,112.22,110.11,112.0,2881202,109.018089963372,109.427639138547,107.370142091832,109.213113380122,2954724.153654,0.0,1.0
2024-03-01,111.01,113.62,109.852,111.56,3255788,108.247747467208,110.792803055799,107.118561884224,108.784061863271,3338868.79253065,0.0,1.0
2024-03-04,111.36,112.19,108.37,110.06,3300828,108.589038446521,109.398385626034,105.673438366105,107.321386237645,3385058.11763891,0.0,1.0
2024-03-05,109.41,111.62,109.01,111.21,2132860,106.687560133206,108.842568888296,106.297513299706,108.442770883958,2187286.05573734,0.0,1.0
2024-03-06,108.8,110.88,108.44,110.12,2315936,106.092738712118,108.120982246321,105.741696561968,107.37989326267,2375033.76629507,0.0,1.0
2024-03-07,110.91,111.22,108.45,109.05,1639648,108.150235758833,108.452522054796,105.751447732805,106.336517983056,1681488.33337284,0.0,1.0
2024-03-08,108.75,111.11,107.92,111.0,1757392,106.043982857931,108.345259175583,105.234635678417,108.237996296371,1802236.91009458,0.0,1.0
2024-03-11,108.76,108.9,107.17,108.75,2316100,106.053734028768,106.190250420493,104.503297865604,106.043982857931,2375201.95122663,0.0,1.0
2024-03-12,109.94,110.37,108.3,109.0,1545360,107.204372187595,107.623672533608,105.605180170243,106.287762128869,1584794.3039366,0.0,1.0
2024-03-13,109.98,111.63,109.8104,109.94,1553696,107.243376870945,108.852320059134,107.07799701354,107.204372187595,1593343.02094598,0.0,1.0
2024-03-14,110.01,110.395,108.8,110.32,1974842,107.272630383457,107.648050460701,106.092738712118,107.57491667942,2025235.77210151,0.0,1.0
2024-03-15,110.41,110.99,109.06,109.22,4125694,107.662677216958,108.228245125533,106.346269153894,106.502287887294,4230972.94545311,0.0,1.0
2024-03-18,110.28,111.7492,110.1,110.79,2235861,107.53591199607,108.968554015517,107.360390920995,108.033221708783,2292915.42242196,0.0,1.0
2024-03-19,110.74,111.46,109.6,110.0,2338018,107.984465854595,108.686550154896,106.872832379119,107.26287921262,2397679.25201977,0.0,1.0
2024-03-20,112.64,112.7,110.0,110.48,3427562,109.837188313722,109.895695338748,107.26287921262,107.73093541282,3515026.10006056,0.0,1.0
2024-03-21,114.53,116.55,113.69,113.99,3599622,111.680159602012,113.649896111189,110.861061251661,111.153596376786,3691476.70570282,0.0,1.0
2024-03-22,112.58,114.5801,112.46,114.3,1504745,109.778681288697,111.729012967908,109.661667238647,111.455882672749,1543142.89542702,0.0,1.0
2024-03-25,113.42,113.85,111.384,112.23,1612519,110.597779639048,111.017079985061,108.612441256531,109.437390309385,1653667.05893097,0.0,1.0
2024-03-26,113.89,114.72,113.2034,113.44,1471460,111.056084668411,111.865431847925,110.386569278708,110.617281980723,1509008.53294415,0.0,1.0
2024-03-27,113.58,115.0,112.53,114.55,1733105,110.753798372448,112.138464631375,109.72992543451,111.699661943687,1777330.15745462,0.0,1.0
2024-03-28,112.45,113.4249,112.03,113.38,1515378,109.65191606781,110.602557712759,109.242366892634,110.558774955698,1554047.2269962,0.0,1.0
2024-04-01,112.47,113.06,111.28,112.56,1471621,109.671418409485,110.246737488898,108.511029079821,109.759178947022,1509173.64132208,0.0,1.0
2024-04-02,110.56,111.94,108.061,111.94,2478425,107.80894477952,109.154606355097,105.372127187226,109.154606355097,2541669.14035183,0.0,1.0
2024-04-03,112.59,112.91,110.56,110.56,1513163,109.788432459535,110.100469926335,107.80894477952,107.80894477952,1551775.70490218,0.0,1.0
2024-04-04,111.08,115.45,111.08,113.68,2506395,108.316005663071,112.577267319063,108.316005663071,110.851310080824,2570352.87532691,0.0,1.0
2024-04-05,114.67,114.845,111.22,112.2,1516926,111.816675993737,111.987321483394,108.452522054796,109.408136796872,1555634.72866733,0.0,1.0
2024-04-08,116.06,116.45,114.7877,116.0,1683340,113.172088740151,113.552384402814,111.931447274495,113.113581715126,1726295.26038506,0.0,1.0
2024-04-09,111.87,117.15,111.65,116.34,1960989,109.086348159234,114.23496636144,108.871822400809,113.445121523601,2011029.27297351,0.0,1.0
2024-04-10,114.22,115.515,110.0,111.0,2418406,111.377873306049,112.640649929507,107.26287921262,108.237996296371,2480118.58298786,0.0,1.0
2024-04-11,113.02,114.33,112.24,113.02,1425205,110.207732805548,111.485136185262,109.447141480222,110.207732805548,1461573.20361726,0.0,1.0
2024-04-12,110.13,112.675,109.29,112.0,2217780,107.389644433507,109.871317411654,106.570546083156,109.213113380122,2274373.03371676,0.0,1.0
2024-04-15,107.58,112.34,107.18,111.49,1855496,104.903095869942,109.544653188597,104.513049036442,108.715803667409,1902844.31574336,0.0,1.0
2024-04-16,107.83,108.3325,105.8,107.13,2208283,105.14687514088,105.636871475465,103.167387460865,104.464293182254,2264633.69045403,0.0,1.0
2024-04-17,107.49,108.64,106.37,108.38,2430385,104.815335332404,105.936719978718,103.723204198603,105.683189536943,2492403.26161735,0.0,1.0
2024-04-18,107.3,108.37,106.44,107.59,1531117,104.630063086492,105.673438366105,103.791462394466,104.912847040779,1570187.8528372,0.0,1.0
2024-04-19,107.63,108.78,106.29,107.1,2222528,104.95185172413,106.073236370443,103.645194831903,104.435039669741,2279242.19258917,0.0,1.0
2024-04-22,110.6,111.715,108.0101,108.9,2540744,107.84794946287,108.935205011253,105.322493727663,106.190250420493,2605578.38882922,0.0,1.0
2024-04-23,113.77,114.05,110.96,111.16,1874712,110.939070618361,111.212103401811,108.198991613021,108.394015029771,1922550.66723716,0.0,1.0
2024-04-24,112.72,114.33,112.23,114.17,1410138,109.915197680423,111.485136185262,109.437390309385,111.329117451862,1446121.72578852,0.0,1.0
2024-04-25,111.88,112.9799,109.77,111.49,1399234,109.096099330072,110.168630610489,107.038602283357,108.715803667409,1434939.4788751,0.0,1.0
2024-04-26,112.22,112.51,111.1701,112.51,1537561,109.427639138547,109.710423092835,108.403863712317,109.710423092835,1576796.29002632,0.0,1.0
2024-04-29,110.91,113.31,110.77,112.81,1773457,108.150235758833,110.490516759836,108.013719367108,110.00295821796,1818711.85476297,0.0,1.0
2024-04-30,108.38,111.28,107.885,110.44,2405511,105.683189536943,108.511029079821,105.200506580486,107.69193072947,2466894.5299845,0.0,1.0
2024-05-01,107.77,110.07,107.2,108.6,2223550,105.088368115855,107.331137408482,104.532551378117,105.897715295368,2280290.27185784,0.0,1.0
2024-05-02,112.07,113.15,106.92,107.75,4930625,109.281371575984,110.334498026436,104.259518594666,105.06886577418,5056444.07442115,0.0,1.0
2024-05-03,109.46,113.25,109.22,113.0,3300741,106.736315987394,110.432009734811,106.502287887294,110.188230463873,3384968.89758375,0.0,1.0
2024-05-06,111.48,111.69,108.13,109.62,1906363,108.706052496571,108.910827084159,105.439410266005,106.892334720794,1955009.33351162,0.0,1.0
2024-05-07,113.18,113.7545,110.2,110.88,3273622,110.363751538948,110.923956303563,107.45790262937,108.120982246321,3357157.87832063,0.0,1.0
2024-05-08,113.32,113.36,110.44,112.56,1935468,110.500267930673,110.539272614023,107.69193072947,109.759178947022,1984857.03127529,0.0,1.0
2024-05-09,112.19,113.78,111.92,113.04,2587304,109.398385626034,110.948821789199,109.135104013422,110.227235147223,2653326.5011081,0.0,1.0
2024-05-10,112.06,112.93,111.56,112.93,1263229,109.271620405147,110.11997226801,108.784061863271,110.11997226801,1295463.92023058,0.0,1.0
2024-05-13,109.78,112.6,109.64,112.6,1757488,107.048353454194,109.798183630372,106.911837062469,109.798183630372,1802335.35981063,0.0,1.0
2024-05-14,110.87,110.94,109.38,109.69,1505981,108.111231075483,108.179489271346,106.658306620694,106.960592916657,1544410.43552102,0.0,1.0
2024-05-15,115.32,115.48,111.02,111.38,2333570,112.450502098175,112.606520831576,108.257498638046,108.608540788196,2393117.74850997,0.0,1.0
2024-05-16,112.73,115.2,112.68,115.0,1814801,110.375940502495,112.794361269293,110.326984616527,112.598537725423,1853506.44169936,0.4625,1.0
2024-05-17,113.08,113.65,112.155,113.28,1782747,110.718631704268,111.276728804298,109.812947813868,110.914455248138,1820768.80518592,0.0,1.0
2024-05-20,112.95,113.92,112.63,113.08,1395788,110.591346400752,111.541090588523,110.27802873056,110.718631704268,1425556.878824,0.0,1.0
2024-05-21,114.7,114.9,112.17,112.78,1554120,112.304802409617,112.500625953488,109.827634579658,110.424896388463,1587265.72840428,0.0,1.0
2024-05-22,113.84,115.535,113.33,114.415,1161824,111.462761170975,113.122365705276,110.963411134106,112.025753859602,1186602.97637092,0.0,1.0
2024-05-23,112.88,115.0,112.25,115.0,1264849,110.522808160398,112.598537725423,109.905963997206,112.598537725423,1291825.25757755,0.0,1.0
2024-05-24,115.52,115.89,112.93,113.15,1944715,113.107678939486,113.469952495646,110.571764046365,110.787169944623,1986191.2021039,0.0,1.0
2024-05-28,115.6,117.21,115.14,115.75,2507778,113.186008357034,114.76238788519,112.735614206132,113.332876014937,2561263.01305319,0.0,1.0
2024-05-29,113.17,114.79,112.16,114.79,1779718,110.80675229901,112.392923004359,109.817843402465,112.392923004359,1817675.20373214,0.0,1.0
2024-05-30,116.77,116.82,112.92,112.99,2117349,114.331576088675,114.380531974643,110.561972869172,110.630511109526,2162507.07974357,0.0,1.0
2024-05-31,116.16,119.5499,113.22,117.23,5138150,113.734314279871,117.0534254367,110.855708184977,114.781970239577,5247734.66810826,0.0,1.0
2024-06-03,116.55,117.19,114.38,116.94,2801597,114.116170190418,114.742805530803,111.991484739425,114.498026100965,2861348.482035,0.0,1.0
2024-06-04,113.88,117.02,113.73,115.66,2251166,111.501925879749,114.576355518513,111.355058221846,113.244755420195,2299178.08196854,0.0,1.0
2024-06-05,116.28,116.32,113.81,114.74,2033828,113.851808406193,113.890973114967,111.433387639395,112.343967118391,2077204.77303491,0.0,1.0
2024-06-06,112.97,119.3,112.2038,116.28,2985642,110.610928755139,116.808743918634,109.860728758572,113.851808406193,3049318.72949606,0.0,1.0
2024-06-07,112.36,114.11,111.13,112.82,2854197,110.013666946335,111.7271229552,108.809352151533,110.464061097237,2915070.31645838,0.0,1.0
2024-06-10,118.77,118.93,111.65,112.3,4711805,116.289811527378,116.446470362474,109.318493365595,109.954919883174,4812296.73089847,0.0,1.0
2024-06-11,116.71,118.51,115.7,118.39,2773952,114.272829025514,116.035240920347,113.283920128969,115.917746794024,2833113.87913321,0.0,1.0
2024-06-12,118.38,119.69,118.05,118.85,2831998,115.907955616831,117.190599829181,115.584846769445,116.368140944926,2892397.86394195,0.0,1.0
2024-06-13,116.28,118.78,114.59,118.02,1711589,113.851808406193,116.299602704572,112.197099460489,115.555473237864,1748093.17222206,0.0,1.0
2024-06-14,115.87,116.3,113.6,115.0,2072291,113.450370141259,113.87139076058,111.227772918331,112.598537725423,2116488.09846127,0.0,1.0
2024-06-17,116.29,116.97,114.86,115.96,1303941,113.861599583386,114.527399632545,112.461461244714,113.538490736,1331750.99809616,0.0,1.0
2024-06-18,117.32,117.64,115.72,116.35,1517965,114.870090834318,115.183408504511,113.303502483356,113.920346646547,1550339.62719559,0.0,1.0
2024-06-20,118.43,118.565,116.85,116.85,2013489,115.956911502799,116.089092394911,114.409905506223,114.409905506223,2056431.98994865,0.0,1.0
2024-06-21,117.78,118.21,116.35,118.1,3778419,115.32048498522,115.741505604541,113.920346646547,115.633802655413,3859003.80038322,0.0,1.0
2024-06-24,118.28,119.55,117.21,117.3,2865720,115.810043844896,117.053523348472,114.76238788519,114.850508479931,2926839.07497664,0.0,1.0
2024-06-25,118.47,119.0,116.58,117.58,2248214,115.996076211573,116.515008602829,114.145543721998,115.12466144135,2296163.12274386,0.0,1.0
2024-06-26,118.06,118.17,116.88,117.95,1735944,115.594637946638,115.702340895767,114.439279037804,115.48693499751,1772967.60715328,0.0,1.0
2024-06-27,118.0,118.53,117.06,117.4,2319139,115.535890883477,116.054823274734,114.615520227287,114.948420251866,2368600.78636513,0.0,1.0
2024-06-28,118.07,119.303,117.84,118.5,15003094,115.604429123832,116.811681271792,115.379232048381,116.025449743153,15323074.7472704,0.0,1.0
2024-07-01,118.74,119.33,116.52,119.07,3010761,116.260437995797,116.838117450215,114.086796658837,116.583546843183,3074973.45875236,0.0,1.0
2024-07-02,120.04,120.18,117.33,118.04,2426423,117.533291030954,117.670367511664,114.879882011512,115.575055592251,2478172.90203582,0.0,1.0
2024-07-03,119.8,120.8,118.985,120.4,1812199,117.29830277831,118.277420497662,116.500321837039,117.885773409921,1850848.94715241,0.0,1.0
2024-07-05,118.74,120.14,117.57,119.59,1596287,116.260437995797,117.63120280289,115.114870264156,117.092688057246,1630332.0514486,0.0,1.0
2024-07-08,115.92,119.01,115.71,118.71,2128458,113.499326027226,116.524799780022,113.293711306162,116.231064464217,2173853.00861447,0.0,1.0
2024-07-09,116.68,117.88,115.42,115.74,1354743,114.243455493933,115.418396757155,113.009767167551,113.323084837743,1383636.4854037,0.0,1.0
2024-07-10,119.21,119.39,117.01,117.24,1259482,116.720623323893,116.896864513376,114.566564341319,114.79176141677,1286343.79207659,0.0,1.0
2024-07-11,121.1,121.23,119.19,119.8,1685512,118.571155813467,118.698441116983,116.701040969506,117.29830277831,1721460.01107646,0.0,1.0
2024-07-12,120.54,122.76,120.44,121.49,1461623,118.02284989063,120.196491227591,117.924938118695,118.953011724014,1492795.98470353,0.0,1.0
2024-07-15,122.5,122.54,120.62,121.25,1905225,119.941920620559,119.981085329333,118.101179308178,118.71802347137,1945858.97318035,0.0,1.0
2024-07-16,124.0,124.01,122.13,123.0,2180858,121.410597199586,121.42038837678,119.579647064399,120.431479480235,2227370.57750773,0.0,1.0
2024-07-17,121.18,123.38,120.15,122.97,2135594,118.649485231015,120.803544213588,117.640993980083,120.402105948654,2181141.2027294,0.0,1.0
2024-07-18,120.33,122.6013,120.26,121.46,1630439,117.817235169566,120.041105245529,117.748696929212,118.923638192434,1665212.43337307,0.0,1.0
2024-07-19,120.51,121.95,119.83,121.11,1746841,117.99347635905,119.403405874916,117.327676309891,118.580946990661,1784097.01456223,0.0,1.0
2024-07-22,123.99,124.295,121.07,121.22,1936902,121.400806022393,121.699436926795,118.541782281886,118.688649939789,1978211.5691695,0.0,1.0
2024-07-23,124.84,125.31,123.27,123.76,2088185,122.233056083842,122.693241411937,120.69584126446,121.175608946942,2132721.08014045,0.0,1.0
2024-07-24,121.72,125.06,121.3,123.75,1886974,119.178208799465,122.448461982099,118.766979357337,121.165817769749,1927218.72222861,0.0,1.0
2024-07-25,121.66,124.33,119.46,122.06,2516117,119.119461736304,121.733706046972,116.965402753731,119.511108824044,2569779.86433183,0.0,1.0
2024-07-26,122.16,123.7399,121.085,123.69,2097681,119.60902059598,121.155928680783,118.556469047677,121.107070706587,2142419.60751088,0.0,1.0
2024-07-29,122.06,123.34,121.44,123.05,1657730,119.511108824044,120.764379504814,118.904055838047,120.480435366202,1693085.48628654,0.0,1.0
2024-07-30,122.64,124.38,121.61,122.89,2201067,120.078997101268,121.78266193294,119.070505850336,120.323776531106,2248010.5879994,0.0,1.0
2024-07-31,125.31,126.45,123.78,125.06,3662833,122.693241411937,123.809435611998,121.195191301329,122.448461982099,3740952.62255696,0.0,1.0
2024-08-01,115.97,122.91,115.21,120.0,8726241,113.548281913194,120.343358885493,112.804152446487,117.49412632218,8912351.2194015,0.0,1.0
2024-08-02,103.53,111.85,102.83,110.11,8835168,101.368057484461,109.514316909466,100.682675080915,107.810652077794,9023601.3764022,0.0,1.0
2024-08-05,99.16,101.71,95.11,97.46,6621851,97.0893130508951,99.5860632352414,93.1238862875215,95.4248129279975,6763079.52468252,0.0,1.0
2024-08-06,103.46,106.16,101.45,101.75,6501283,101.299519244107,103.943137086356,99.33149262821,99.6252279440154,6639940.09250078,0.0,1.0
2024-08-07,103.12,107.54,102.59,106.04,3875789,100.966619219527,105.294319539061,100.447686828271,103.825642960033,3958450.47372551,0.0,1.0
2024-08-08,103.19,105.62,102.14,104.75,5464452,101.035157459882,103.414413517906,100.007083854563,102.56258110207,5580995.92316564,0.0,1.0
2024-08-09,104.7,104.91,103.05,103.46,2779728,102.513625216102,102.719239937166,100.898080979172,101.299519244107,2839013.06764329,0.0,1.0
2024-08-12,103.03,104.48,102.42,104.2,2653153,100.878498624785,102.298219317845,100.281236815981,102.024066356427,2709738.52026421,0.0,1.0
2024-08-13,104.61,105.3487,103.77,103.82,1831418,102.425504621361,103.148778880646,101.603045737105,101.652001623073,1870477.84326995,0.0,1.0
2024-08-14,105.98,106.68,104.61,105.03,1674778,103.766895896872,104.452278300418,102.425504621361,102.836734063488,1710497.08007456,0.0,1.0
2024-08-15,110.83,111.39,108.41,108.63,3826882,108.515616835727,109.063922758564,106.146151954896,106.361557853154,3908500.40231593,0.0,1.0
2024-08-16,111.0,111.49,109.29,110.18,1950123,109.134908793217,109.616675507709,107.453641279375,108.328686944474,1983450.16634543,0.4625,1.0
2024-08-19,111.61,112.01,110.82,111.05,1558575,109.734659192891,110.127938143498,108.957933265444,109.184068662043,1585210.69851073,0.0,1.0
2024-08-20,109.85,111.965,108.95,111.26,1593026,108.004231810224,110.083694261554,107.11935417136,109.390540111111,1620250.45840319,0.0,1.0
2024-08-21,109.28,109.985,108.29,109.94,1667442,107.44380930561,108.136963456054,106.47044390286,108.092719574111,1695938.2112161,0.0,1.0
2024-08-22,108.47,109.9899,108.06,109.26,1773826,106.647419430633,108.141781123199,106.244308506261,107.42414535808,1804140.29000625,0.0,1.0
2024-08-23,111.51,111.72,108.67,109.23,1874533,109.63633945524,109.842810904308,106.844058905936,107.394649436785,1906568.35013484,0.0,1.0
2024-08-26,111.89,112.795,111.44,111.97,1315946,110.009954458316,110.899748084062,109.567515638884,110.088610248437,1338435.22311239,0.0,1.0
2024-08-27,113.58,114.175,112.045,112.56,2083376,111.671558024627,112.256560463654,110.162350051676,110.668696700581,2118980.43034213,0.0,1.0
2024-08-28,113.39,114.65,112.91,113.51,1853947,111.484750523089,112.723579217498,111.012815782361,111.602734208271,1885630.53999446,0.0,1.0
2024-08-29,113.26,114.7092,112.89,113.87,2741999,111.356934864142,112.781784502188,110.993151834831,111.956685263816,2788859.15025309,0.0,1.0
2024-08-30,115.73,116.22,112.66,113.92,2645143,113.785432384135,114.267199098628,110.767016438233,112.005845132642,2690347.90285406,0.0,1.0
2024-09-03,111.32,114.745,110.71,114.26,3076387,109.449531953702,112.816982968267,108.849781554027,112.340132240657,3128961.76645931,0.0,1.0
2024-09-04,109.53,111.61,108.01,110.98,2729160,107.689608649739,109.734659192891,106.195148637436,109.115244845687,2775800.73461177,0.0,1.0
2024-09-05,108.85,110.09,107.615,109.96,2490458,107.021034433709,108.240199180588,105.806785673712,108.112383521641,2533019.370766,0.0,1.0
2024-09-06,108.0,111.215,106.465,109.18,4233167,106.185316663671,109.346296229168,104.676108690719,107.345489567959,4305510.87819485,0.0,1.0
2024-09-09,107.59,108.94,105.74,106.21,4438761,105.782205739299,107.109522197595,103.963290592746,104.425393359708,4514618.4337181,0.0,1.0
2024-09-10,106.74,108.345,103.17,107.91,3774943,104.946487969261,106.524519758568,101.436473335101,106.096828899784,3839455.93241787,0.0,1.0
2024-09-11,108.67,108.99,104.37,108.92,2878807,106.844058905936,107.158682066421,102.616310186919,107.089858250065,2928005.16840548,0.0,1.0
2024-09-12,112.37,112.46,108.5145,109.68,2505692,110.481889199043,110.570376962929,106.691171713888,107.837088256217,2548513.71642221,0.0,1.0
2024-09-13,114.39,115.67,112.73,113.0,2916990,112.467947899604,113.726440541544,110.835840254589,111.101303546248,2966840.7073441,0.0,1.0
2024-09-16,117.16,117.36,113.83,114.77,2341206,115.191404632552,115.388044107855,111.917357368756,112.84156290268,2381216.68743404,0.0,1.0
2024-09-17,117.79,118.41,116.19,117.67,2213671,115.810818979757,116.420401353197,114.237703177332,115.692835294575,2251502.14277974,0.0,1.0
2024-09-18,117.55,119.43,117.4,118.54,2505670,115.574851609393,117.423262677242,115.427372002916,116.548217012144,2548491.34044713,0.0,1.0
2024-09-19,121.62,122.33,119.35,120.5,2236928,119.576464931811,120.274535069137,117.344606887121,118.475283870114,2275156.59971334,0.0,1.0
2024-09-20,124.48,125.285,121.115,121.57,4562658,122.388409428645,123.17988331674,119.079950256671,119.527305062985,4640632.80576526,0.0,1.0
2024-09-23,125.23,126.93,124.1975,125.27,3157696,123.125807461032,124.797243001108,122.11065616978,123.165135356093,3211660.31910209,0.0,1.0
2024-09-24,125.13,126.07,124.29,124.88,3173306,123.02748772338,123.951693257305,122.201601927107,122.781688379252,3227537.09051429,0.0,1.0
2024-09-25,124.53,126.425,123.9118,126.26,2377197,122.437569297471,124.300728325968,121.829756679309,124.138500758843,2417822.76558242,0.0,1.0
2024-09-26,125.5,125.78,124.485,125.5,2409455,123.391270752691,123.666566018116,122.393325415528,123.391270752691,2450632.04759487,0.0,1.0
2024-09-27,125.81,126.31,124.9,126.02,2293260,123.696061939411,124.187660627669,122.801352326782,123.902533388479,2332451.30100683,0.0,1.0
2024-09-30,124.91,125.53,123.28,125.0,3685365,122.811184300547,123.420766673987,121.208572576827,122.899672064433,3748347.06441268,0.0,1.0
2024-10-01,132.01,133.05,124.46,126.04,5703873,129.791885673807,130.814410945383,122.368745481115,123.92219733601,5801350.91512855,0.0,1.0
2024-10-02,132.7,135.29,131.55,132.61,6003861,130.470291863603,133.016773068778,129.33961488061,130.381804099716,6106465.64302089,0.0,1.0
2024-10-03,131.36,133.46,128.51,133.0,3591728,129.152807379072,131.217521869754,126.350694856003,130.765251076557,3653109.8290044,0.0,1.0
2024-10-04,135.33,136.26,133.66,134.11,3847455,133.056100963838,133.970474523998,131.414161345057,131.856600164489,3913207.1462962,0.0,1.0
2024-10-07,134.22,135.42,133.61,134.97,2276589,131.964751875906,133.144588727725,131.365001476232,132.702149908293,2315495.3973417,0.0,1.0
2024-10-08,136.1,136.22,134.4,134.66,2851672,133.813162943755,133.931146628937,132.141727403679,132.397358721573,2900406.43731838,0.0,1.0
2024-10-09,138.02,138.07,135.0,135.85,2777731,135.700901906665,135.750061775491,132.731645829588,133.567363599626,2825201.80214933,0.0,1.0
2024-10-10,137.92,140.355,137.47,138.04,4116370,135.602582169013,137.996667780828,135.160143349581,135.720565854195,4186717.84356134,0.0,1.0
2024-10-11,140.21,140.3,138.02,138.19,2716659,137.854104161234,137.94259192512,135.700901906665,135.868045460672,2763086.09531492,0.0,1.0
2024-10-14,141.37,141.63,139.63,141.07,2113282,138.994613117992,139.250244435886,137.283849682855,138.699653905037,2149397.5172001,0.0,1.0
2024-10-15,141.55,142.58,140.29,141.5,2520520,139.171588645764,140.184281943575,137.932759951355,139.122428776939,2563595.12362913,0.0,1.0
2024-10-16,142.85,143.045,141.5,142.62,2360317,140.449745235235,140.641468723655,139.122428776939,140.223609838636,2400654.29015398,0.0,1.0
2024-10-17,145.19,146.825,143.58,146.27,2548047,142.750427096281,144.357954806884,141.167479320091,143.812280262917,2591592.55390864,0.0,1.0
2024-10-18,145.01,145.8791,143.82,145.06,2119715,142.573451568508,143.427948408438,141.403446690455,142.622611437334,2155940.45573275,0.0,1.0
2024-10-21,144.76,145.87,143.93,145.87,2143093,142.327652224379,143.419001312311,141.511598401871,143.419001312311,2179717.9805293,0.0,1.0
2024-10-22,143.94,144.44,142.86,143.3,1926813,141.521430375636,142.013029063894,140.459577209,140.892184054667,1959741.8036537,0.0,1.0
2024-10-23,143.54,144.98,141.9,143.67,1652762,141.12815142503,142.543955647212,139.515707727545,141.255967083977,1681007.33329611,0.0,1.0
2024-10-24,146.29,146.7,143.54,144.62,3174376,143.831944210448,144.235055134819,141.12815142503,142.190004591667,3228625.37657519,0.0,1.0
2024-10-25,143.09,144.93,141.92,144.7,2354897,140.685712605598,142.494795778387,139.535371675075,142.268660381788,2395141.663565,0.0,1.0
2024-10-28,144.84,145.2,143.29,144.04,1941745,142.4063080145,142.760259070046,140.882352080901,141.619750113288,1974928.98819737,0.0,1.0
2024-10-29,146.02,146.19,143.59,144.61,2368886,143.566480918789,143.733624472796,141.177311293856,142.180172617902,2409369.73244937,0.0,1.0
2024-10-30,145.86,147.04,145.51,145.7,2456134,143.409169338546,144.569342242834,143.065050256766,143.251857758304,2498108.78127517,0.0,1.0
2024-10-31,143.26,146.22,143.1,145.24,2845157,140.852856159606,143.763120394092,140.695544579363,142.799586965107,2893780.09742405,0.0,1.0
2024-11-01,141.0,144.43,140.68,144.19,3130560,138.630830088681,142.003197090129,138.316206928196,141.767229719765,3184060.5709252,0.0,1.0
2024-11-04,139.43,142.11,139.05,141.12,3728527,137.087210207552,139.722179176613,136.713595204476,138.748813773863,3792246.69334879,0.0,1.0
2024-11-05,149.27,151.84,145.5339,147.0,4864751,146.761872392464,149.288689650109,143.088548674064,144.530014347774,4947888.50763727,0.0,1.0
2024-11-06,163.67,166.72,160.26,160.26,8677001,160.919914614287,163.918666612659,157.567211560369,157.567211560369,8825289.00834945,0.0,1.0
2024-11-07,159.82,162.24,159.31,161.2,3563804,157.134604714702,159.513942365869,156.633174052679,158.491417094293,3624708.61408359,0.0,1.0
2024-11-08,162.0,162.15,158.1966,158.28,3093000,159.277974995506,159.425454601983,155.538482093667,155.620480754868,3145858.67891739,0.0,1.0
2024-11-11,166.75,168.67,163.3,164.07,4693295,163.948162533954,165.835901496864,160.556131584976,161.313193564893,4773502.36290645,0.0,1.0
2024-11-12,163.75,166.44,162.47,165.07,2810188,160.998570404408,163.643371347234,159.740077762468,162.296390941408,2858213.48502732,0.0,1.0
2024-11-13,164.34,165.91,163.38,163.75,2591546,161.578656856552,163.122276737681,160.634787375097,160.998570404408,2635834.94209947,0.0,1.0
2024-11-14,164.31,166.66,163.41,165.36,3357656,161.549160935257,163.859674770068,160.664283296393,162.581518180598,3415037.59082413,0.0,1.0
2024-11-15,163.63,163.85,161.15,162.97,2519381,160.880586719226,161.096890142059,158.442257225468,160.231676450726,2562436.65837361,0.0,1.0
2024-11-18,164.31,165.11,161.34,163.73,2977036,162.003889721895,162.792661627302,159.075574023069,161.432030090474,3019413.83012293,0.4625,1.0
2024-11-19,168.25,169.145,163.95,164.5,4707125,165.888591356027,166.771029925202,161.648942364461,162.191223049429,4774130.48586494,0.0,1.0
2024-11-20,162.89,168.09,160.89,167.49,5836958,160.603819589796,165.730836974946,158.631889826278,165.13925804589,5920046.55336608,0.0,1.0
2024-11-21,165.02,165.95,162.31,164.51,5784447,162.703924787944,163.62087212798,160.031959958376,162.201082698247,5866788.06417293,0.0,1.0
2024-11-22,167.56,169.58,166.85,167.03,3970563,165.208275587613,167.199924648767,164.508240521564,164.685714200281,4027083.59441216,0.0,1.0
2024-11-25,174.7,176.75,172.02,172.35,6092297,172.248064843376,174.269292850982,169.60567896026,169.931047371241,6179020.28024398,0.0,1.0
2024-11-26,175.64,175.909,171.83,173.02,2733710,173.174871832229,173.440096385423,169.418345632726,170.59164384202,2772624.1071809,0.0,1.0
2024-11-27,173.85,176.57,173.75,175.0,1899672,171.40999469388,174.091819172266,171.311398205704,172.543854307903,1926713.65394886,0.0,1.0
2024-11-29,175.03,176.4,174.23,175.95,1429231,172.573433254356,173.924205142367,171.784661348949,173.480520945575,1449575.97013957,0.0,1.0
2024-12-02,172.34,176.11,171.9,176.06,2935892,169.921187722423,173.638275326656,169.487363174449,173.588977082568,2977684.14911586,0.0,1.0
2024-12-03,173.0,174.23,172.2404,173.75,4156845,170.571924544384,171.784661348949,169.8229856202,171.311398205704,4216017.30132837,0.0,1.0
2024-12-04,174.73,175.71,172.0,173.0,4785829,172.277643789828,173.243889373953,169.585959662625,170.571924544384,4853954.82997298,0.0,1.0
2024-12-05,175.73,178.75,174.07,174.61,3823281,173.263608671588,176.241222614501,171.626906967867,172.159328004017,3877705.04886277,0.0,1.0
2024-12-06,177.85,178.11,174.17,176.77,3969624,175.353854220918,175.610205090175,171.725503456043,174.289012148618,4026131.22783463,0.0,1.0
2024-12-09,172.47,189.49,171.66,189.3,19351417,170.049363157052,186.830485444598,169.250731602827,186.643152117063,19626882.6182404,0.0,1.0
2024-12-10,174.71,176.68,172.74,173.17,7561828,172.257924492193,174.200275309259,170.315573675127,170.739538574284,7669469.91712927,0.0,1.0
2024-12-11,178.61,179.48,172.11,175.41,6023299,176.103187531055,176.960976978186,169.694415799619,172.948099909425,6109040.10014176,0.0,1.0
2024-12-12,176.41,179.37,175.27,178.53,3547629,173.934064791184,176.852520841192,172.810064825978,176.024310340514,3598129.16832219,0.0,1.0
2024-12-13,176.43,177.52,174.88,176.41,3166777,173.953784088819,175.028485809937,172.425538522092,173.934064791184,3211855.7755819,0.0,1.0
2024-12-16,178.15,179.42,175.885,176.24,5959004,175.649643685446,176.90181908528,173.41643322826,173.766450761285,6043829.8668064,0.0,1.0
2024-12-17,176.32,177.73,172.9001,176.5,7018797,173.845327951826,175.235538435107,170.473426652697,174.022801630543,7118708.92143237,0.0,1.0
2024-12-18,167.44,178.11,166.45,176.62,7927883,165.089959801802,175.610205090175,164.11385456886,174.141117416354,8040735.67595302,0.0,1.0
2024-12-19,169.63,173.56,169.37,170.05,7909089,167.249222892855,171.12406487817,166.992872023598,167.663328143194,8021674.14511386,0.0,1.0
2024-12-20,171.03,174.85,167.39,167.5,91314342,168.629573727318,172.395959575639,165.040661557714,165.149117694708,92614193.1516367,0.0,1.0
2024-12-23,171.63,172.78,168.28,170.64,4447740,169.221152656374,170.355012270397,165.91817030248,168.245047423432,4511053.16455393,0.0,1.0
2024-12-24,174.85,174.85,171.7955,172.51,1023857,172.395959575639,172.395959575639,169.384329844305,170.088801752322,1038431.50901373,0.0,1.0
2024-12-26,174.37,175.08,172.51,173.63,1348439,171.922696432395,172.622731498444,170.088801752322,171.193082419893,1367633.90354606,0.0,1.0
2024-12-27,170.28,173.41,169.7,172.68,2859065,167.890100065999,170.976170145906,167.318240434578,170.256415782221,2899763.52392797,0.0,1.0
2024-12-30,166.51,168.87,165.18,167.95,2597815,164.173012461766,166.499889582718,162.861679169026,165.592801891499,2634794.6545157,0.0,1.0
2024-12-31,165.16,167.5999,164.93,167.0,2817031,162.84195987139,165.247615586395,162.615187948586,164.656135253828,2857131.17385381,0.0,1.0
2025-01-02,165.86,166.99,163.05,166.99,3079965,163.532135288622,164.64627560501,160.761573970878,164.64627560501,3123808.01484919,0.0,1.0
2025-01-03,169.06,169.43,165.17,166.13,2491571,166.687222910252,167.052029916503,162.851819520208,163.798345806697,2527038.28107327,0.0,1.0
2025-01-06,169.1,172.11,169.03,170.8,3233794,166.726661505523,169.694415799619,166.657643963799,168.402801804514,3279826.75633366,0.0,1.0
2025-01-07,162.45,170.15,161.23,170.0,4062820,160.169995041822,167.76192463137,158.967117886076,167.614029899106,4120653.86421262,0.0,1.0
2025-01-08,161.98,163.13,159.44,162.61,3283749,159.706591547395,160.840451161419,157.202240747726,160.327749422904,3330492.86110493,0.0,1.0
2025-01-10,155.39,160.0,154.58,160.0,4502793,153.209082976601,157.754381081512,152.410451422375,157.754381081512,4566889.83888025,0.0,1.0
2025-01-13,154.8,155.0,152.73,153.69,3441837,152.627363696363,152.824556672714,150.58641639112,151.53294267761,3490831.22905762,0.0,1.0
2025-01-14,159.33,159.9157,155.61,156.65,3512273,157.093784610733,157.671264241979,153.425995250588,154.451398727618,3562269.8789559,0.0,1.0
2025-01-15,164.85,167.88,163.67,166.0,3852721,162.536310758045,165.523784349776,161.372872197569,163.670170372068,3907564.12452018,0.0,1.0
2025-01-16,165.92,166.4676,164.4,165.54,4209098,163.591293181528,164.131207550779,162.092626561253,163.216626526459,4269014.11791552,0.0,1.0
2025-01-17,166.99,169.02,166.01,167.27,3580392,164.64627560501,166.647784314982,163.680030020886,164.922345771903,3631358.54657502,0.0,1.0
2025-01-21,169.24,171.93,168.3765,168.96,4107928,166.864696588969,169.516942120902,166.01331591357,166.588626422076,4166403.9723904,0.0,1.0
2025-01-22,168.9,171.32,167.7,170.0,3202041,166.529468529171,168.915503543029,165.346310671059,167.614029899106,3247621.75533674,0.0,1.0
2025-01-23,169.75,173.49,168.19,168.2,3264956,167.367538678666,171.055047336447,165.829433463122,165.839293111939,3311432.34450066,0.0,1.0
2025-01-24,172.06,172.26,169.256,169.51,2410637,169.645117555531,169.842310531882,166.880472027077,167.130907107044,2444952.19312297,0.0,1.0
2025-01-27,167.26,169.25,163.9,167.94,3299388,164.912486123085,166.874556237787,161.599644120374,165.582942242682,3346354.48081302,0.0,1.0
2025-01-28,169.31,170.7,165.44,168.26,3672339,166.933714130692,168.304205316338,163.118030038283,165.898451004845,3724614.40355435,0.0,1.0
2025-01-29,171.1,172.19,168.6,169.46,2735545,168.698591269042,169.773292990159,166.233679064643,167.081608862956,2774485.22823493,0.0,1.0
2025-01-30,171.76,173.39,168.88,172.8,2644714,169.349328091003,170.956450848271,166.509749231536,170.374731568033,2682361.25741164,0.0,1.0
2025-01-31,170.98,174.91,170.615,172.68,2452071,168.58027548323,172.455117468545,168.220398301388,170.256415782221,2486976.00225304,0.0,1.0
2025-02-03,167.12,169.495,165.23,166.28,3257348,164.774451039639,167.116117633818,162.910977413114,163.946240538961,3303716.04532941,0.0,1.0
2025-02-04,162.59,169.33,161.06,164.02,5539383,160.308030125269,166.953433428327,158.799503856177,161.717959906185,5618235.60096278,0.0,1.0
2025-02-05,165.75,166.17,160.38,161.17,2844819,163.423679151628,163.837784401967,158.12904773658,158.90795999317,2885314.73344512,0.0,1.0
2025-02-06,164.88,168.2492,163.21,168.11,2181301,162.565889704498,165.887802584122,160.91932835196,165.750556272581,2212351.61652764,0.0,1.0
2025-02-07,163.45,167.15,163.11,165.56,2484794,161.155959923582,164.804029986092,160.820731863784,163.236345824094,2520164.8111096,0.0,1.0
2025-02-10,162.17,164.76,160.79,164.49,2165697,159.89392487493,162.447573918687,158.533293338102,162.181363400612,2196525.49504129,0.0,1.0
2025-02-11,158.08,160.545,156.88,160.5,3786954,155.861328508534,158.291731942071,154.678170650422,158.247363522391,3840860.93740194,0.0,1.0
2025-02-12,157.44,157.98,152.8,155.1,4266280,155.230310984207,155.762732020358,150.655433932844,152.92315316089,4327010.09835854,0.0,1.0
2025-02-13,157.92,159.8859,156.9,158.2,2442215,155.703574127452,157.641882488503,154.697889948057,155.979644294345,2476979.70301121,0.0,1.0
2025-02-14,162.81,163.15,157.59,158.27,2665839,160.524942399256,160.860170459054,155.378205716471,156.048661836068,2703786.96981866,0.0,1.0
2025-02-18,162.06,164.22,160.685,163.51,2503314,160.24147749575,162.37723950606,158.881906771594,161.675206623041,2531723.20412959,0.4625,1.0
2025-02-19,160.27,161.17,159.12,160.5,3035460,158.471563607576,159.361464445206,157.334468092828,158.698982710526,3069908.33639217,0.0,1.0
2025-02-20,156.79,160.2,154.33,159.96,3566995,155.030613702077,158.402349097983,152.598218079224,158.165042207949,3607475.53463698,0.0,1.0
2025-02-21,150.55,157.445,148.6,157.1,3731602,148.860634561182,155.678263756129,146.932516079652,155.337135101705,3773950.59987536,0.0,1.0
2025-02-24,147.87,152.66,146.44,151.91,4379324,146.210707622464,150.946957636068,144.796754069342,150.20537360471,4429023.36231157,0.0,1.0
2025-02-25,145.3,148.9,141.2,148.0,5772813,143.669546341679,147.229149692195,139.615553636924,146.339248854566,5838326.56438663,0.0,1.0
2025-02-26,147.65,150.91,146.1525,146.49,2782046,145.993176306599,149.216594896234,144.512480190655,144.846193004766,2813618.43266803,0.0,1.0
2025-02-27,147.44,151.7377,147.13,149.49,3539199,145.785532777819,150.03500703324,145.479011378191,147.812529130197,3579364.08789799,0.0,1.0
2025-02-28,149.27,149.34,145.01,146.33,4825946,147.594997814332,147.664212323925,143.38280051622,144.68798841141,4880713.91366659,0.0,1.0
2025-03-03,144.58,151.8,143.51,150.89,3410190,142.957625671575,150.096607946778,141.899632453505,149.196819322064,3448891.01147148,0.0,1.0
2025-03-04,137.92,141.77,134.19,140.92,5490201,136.37235947312,140.179157500756,132.684214890501,139.33869559855,5552507.30313316,0.0,1.0
2025-03-05,140.53,141.47,135.69,138.18,4254217,138.953071902244,139.882523888213,134.167382953217,136.629441937324,4302496.56827015,0.0,1.0
2025-03-06,134.78,137.98,132.84,135.0,4511774,133.267594328503,136.431686195629,131.349363634058,133.485125644368,4562976.48940108,0.0,1.0
2025-03-07,132.4,135.3,127.56,134.48,5946823,130.914301002328,133.781759256911,126.1286120533,132.97096071596,6014311.34086717,0.0,1.0
2025-03-10,126.01,128.11,123.39,128.11,5772323,124.596005055161,126.672440342963,122.005404838952,126.672440342963,5837831.00355408,0.0,1.0
2025-03-11,130.42,131.83,125.955,126.68,6451199,128.956519159544,130.350697138496,124.541622226195,125.258486789841,6524411.32145533,0.0,1.0
2025-03-12,134.92,137.15,132.435,133.82,6258438,133.40602334769,135.610999867593,130.948908257125,132.318366768365,6329462.74666556,0.0,1.0
2025-03-13,130.24,136.09,128.61,135.04,4018369,128.778538992018,134.562894436607,127.166829697201,133.524676792707,4063972.0147193,0.0,1.0
2025-03-14,134.32,134.65,130.62,133.28,2876641,132.812756122603,133.139053096401,129.154274901239,131.784426265788,2909286.95706994,0.0,1.0
2025-03-17,138.7,140.19,133.69,134.0,4333254,137.143606865732,138.616887141362,132.189825536263,132.496346935891,4382430.53056363,0.0,1.0
2025-03-18,137.44,139.45,136.0,138.81,2268998,135.897745693051,137.885190897089,134.473904352844,137.252372523664,2294748.03669202,0.0,1.0
2025-03-19,143.4,145.36,136.25,137.98,4758346,141.790866795573,143.728873064187,134.721099029964,136.431686195629,4812346.74574473,0.0,1.0
2025-03-20,144.77,146.15,140.94,141.26,3610763,143.145493626186,144.510008243884,139.35847117272,139.674880359432,3651740.24182048,0.0,1.0
2025-03-21,143.41,144.85,141.23,143.33,4012399,141.800754582658,143.224595922864,139.645216998178,141.721652285979,4057934.26335104,0.0,1.0
2025-03-24,148.4,150.25,146.38,146.98,3156353,146.734760337957,148.564000948639,144.737427346834,145.33069457192,3192173.3072735,0.0,1.0
2025-03-25,147.9,150.3099,147.1427,148.73,2429950,146.240370983718,148.623228793277,145.491568867789,147.061057311754,2457526.62265889,0.0,1.0
2025-03-26,144.64,149.97,143.95,148.83,2590188,143.016952394084,148.287142910265,142.334695085235,147.159935182602,2619583.1056983,0.0,1.0
2025-03-27,142.03,144.2,140.01,143.32,2226597,140.43623996496,142.581889762354,138.438906973836,141.711764498895,2251865.84309652,0.0,1.0
2025-03-28,136.96,142.28,135.6,141.25,3124013,135.423131912982,140.683434642079,134.078392869454,139.664992572348,3159466.2923239,0.0,1.0
2025-03-31,136.94,137.865,130.765,134.82,3977549,135.403356338813,136.317976644154,129.297647813968,133.307145476842,4022688.76332032,0.0,1.0
2025-04-01,138.37,138.569,133.96,136.61,2934406,136.817309891935,137.014076854921,132.456795787552,135.077059365015,2967707.51113807,0.0,1.0
2025-04-02,141.52,142.78,135.17,135.17,2418316,139.931962823636,141.177823996317,133.653218024809,133.653218024809,2445760.59260559,0.0,1.0
2025-04-03,123.45,128.9,122.14,128.53,11819568,122.064731561461,127.453575522659,120.769431453356,127.087727400523,11953703.9973361,0.0,1.0
2025-04-04,108.68,117.175,105.61,116.43,13261744,107.460470037258,115.860145165769,104.424919402235,115.123505027954,13412246.7305446,0.0,1.0
2025-04-07,112.36,119.49,102.58,103.31,11194479,111.099175684453,118.149167875893,101.42891991555,102.150728372738,11321521.0886215,0.0,1.0
2025-04-08,110.41,121.29,108.02,119.44,7460431,109.171057202923,119.928969551151,106.807876089664,118.099728940469,7545096.72997786,0.0,1.0
2025-04-09,128.45,130.95,108.1,111.1,10416094,127.008625103845,129.480571875037,106.886978386342,109.853314511772,10534302.4791117,0.0,1.0
2025-04-10,123.93,125.82,117.35,125.0,10692983,122.53934534153,124.408137100551,116.033181439752,123.5973385596,10814333.7921105,0.0,1.0
2025-04-11,125.92,126.26,118.43,122.53,6257438,124.507014971398,124.843199732281,117.101062444907,121.155055149662,6328451.39802771,0.0,1.0
2025-04-14,125.52,128.92,123.79,128.0,4010248,124.111503488008,127.473351096829,122.400916322343,126.56367468503,4055758.85243092,0.0,1.0
2025-04-15,127.84,129.7908,125.62,125.62,3114082,126.405470091674,128.33437959617,124.210381358855,124.210381358855,3149422.58900093,0.0,1.0
2025-04-16,125.21,127.64,123.3,125.8,2264413,123.80498208838,126.207714349978,121.916414755189,124.388361526381,2290111.00318725,0.0,1.0
2025-04-17,126.78,127.89,125.02,126.28,2638671,125.357364660688,126.454909027098,123.617114133769,124.86297530645,2668616.32170949,0.0,1.0
2025-04-21,119.63,125.12,118.28,124.63,4492382,118.287596895079,123.715992004617,116.952745638636,123.231490437463,4543364.41661499,0.0,1.0
2025-04-22,123.71,124.32,121.2845,122.15,3325269,122.321814025665,122.924969037836,119.923531268254,120.779319240441,3363006.27379257,0.0,1.0
2025-04-23,126.55,133.31,126.19,130.0,3812573,125.129945557739,131.814089627042,124.773985222687,128.541232101984,3855840.51043455,0.0,1.0
2025-04-24,133.32,133.85,126.74,127.1,2774988,131.823977414127,132.348030129619,125.317813512349,125.673773847401,2806480.33398174,0.0,1.0
2025-04-25,133.4,135.0,131.5,132.16,2588335,131.903079710805,133.485125644368,130.024400164699,130.676994112294,2617709.07667227,0.0,1.0
2025-04-28,136.36,137.3305,134.06,134.42,2925032,134.829864687896,135.789474424473,132.5556736584,132.911633993451,2958227.12900643,0.0,1.0
2025-04-29,137.55,138.17,134.59,136.06,2754577,136.006511350984,136.619554150239,133.079726373892,134.533231075353,2785837.69693361,0.0,1.0
2025-04-30,136.48,136.99,131.495,133.16,4536872,134.948518132913,135.452795274237,130.019456271157,131.66577282077,4588359.31751505,0.0,1.0
2025-05-01,137.89,140.12,137.13,137.64,3564142,136.342696111866,138.547672631769,135.591224293423,136.095501434746,3604590.15697305,0.0,1.0
2025-05-02,135.37,137.48,133.0,134.15,4382119,133.850973766504,135.93729684139,131.507568227414,132.644663742162,4431850.0817545,0.0,1.0
2025-05-05,133.98,137.295,132.77,133.5,4321574,132.476571361721,135.754372780322,131.280149124464,132.001957581653,4370617.97847301,0.0,1.0
2025-05-06,129.31,133.33,129.19,131.89,3888845,127.858974793135,131.833865201211,127.740321348118,130.410023861005,3932978.09374426,0.0,1.0
2025-05-07,129.34,130.65,127.88,129.57,4039593,127.888638154389,129.183938262494,126.445021240013,128.116057257339,4085436.87821004,0.0,1.0
2025-05-08,133.19,135.75,130.46,131.19,4448413,131.695436182025,134.226709675725,128.996070307883,129.717878765071,4498896.42835526,0.0,1.0
2025-05-09,132.46,134.5572,131.52,134.11,2734974,130.973627724837,133.047294432254,130.044175738868,132.605112593823,2766012.22958491,0.0,1.0
2025-05-12,143.45,143.61,140.445,140.77,6407616,141.840305730997,141.998510324353,138.869025712024,139.190378792279,6480333.71376983,0.0,1.0
2025-05-13,145.07,146.85,143.0,143.74,3913180,143.442127238729,145.202153339818,141.395355312182,142.127051556455,3957589.26284751,0.0,1.0
2025-05-14,144.24,147.44,143.6,146.2,3243959,142.621440910693,145.785532777819,141.988622537268,144.559447179308,3280773.51604515,0.0,1.0
2025-05-15,143.99,144.6,141.92,142.54,2942174,142.374246233574,142.977401245745,140.327474307027,140.940517106283,2975563.66735727,0.0,1.0
2025-05-16,143.84,144.38,142.69,143.72,2404375,142.730206568626,143.266040213975,141.589079360937,142.611132425215,2423070.12870268,0.51,1.0
2025-05-19,142.61,143.0599,140.07,140.54,1775079,141.509696598663,141.956125408002,138.989293896464,139.455667624824,1788881.06097736,0.0,1.0
2025-05-20,139.29,142.17,138.51,141.51,3076331,138.215311964293,141.073091406156,137.441330032121,140.418183617396,3100250.89767696,0.0,1.0
2025-05-21,130.68,137.33,130.64,136.88,5103715,129.671742174555,136.27043428858,129.632050793418,135.823906250789,5143398.74683101,0.0,1.0
2025-05-22,130.81,131.76,129.455,130.46,2976781,129.80073916325,130.743409465254,128.456193627235,129.453439578302,2999926.85034144,0.0,1.0
2025-05-23,130.87,132.07,126.79,127.45,2341154,129.860276234956,131.051017669066,125.811755358983,126.466663147743,2359357.55616024,0.0,1.0
2025-05-27,133.17,133.75,131.52,132.99,2474135,132.142530650333,132.718055676819,130.505261178432,131.963919435216,2493372.54499727,0.0,1.0
2025-05-28,131.51,135.0,131.41,133.82,2276815,130.495338333148,133.95841133735,130.396109880305,132.787515593809,2294518.29065024,0.0,1.0
2025-05-29,131.7,133.39,130.78,133.21,2064955,130.683872393548,132.360833246586,129.770970627398,132.18222203147,2081010.98107211,0.0,1.0
2025-05-30,130.69,131.22,128.02,131.09,5097940,129.681665019839,130.207575819905,127.032265328945,130.078578831209,5137578.84353255,0.0,1.0
2025-06-02,130.52,130.84,127.37,130.04,2690682,129.512976650007,129.830507699103,126.387280385469,129.036680076363,2711603.29817021,0.0,1.0
2025-06-03,131.1,131.785,129.15,130.95,2045455,130.088501676494,130.768216578465,128.153546846065,129.93965899723,2061359.3595448,0.0,1.0
2025-06-04,130.3,132.8,130.22,131.78,2057526,129.294674053754,131.775385374816,129.21529129148,130.763255155822,2073524.21715793,0.0,1.0
2025-06-05,130.28,131.43,129.15,130.66,1969785,129.274828363185,130.415955570874,128.153546846065,129.651896483987,1985100.99026425,0.0,1.0
2025-06-06,133.45,134.9425,132.225,133.37,1963289,132.420370318292,133.901354976966,131.204821770972,132.340987556018,1978554.480857,0.0,1.0
2025-06-09,133.51,134.84,133.08,134.22,1729001,132.479907389997,133.799645812802,132.053225042775,133.184429405179,1742444.78319608,0.0,1.0
2025-06-10,135.62,136.15,133.38,133.6,3164603,134.573627744974,135.099538545039,132.350910401302,132.569212997556,3189209.25334146,0.0,1.0
2025-06-11,138.03,139.5,136.0,136.0,2950459,136.965033458478,138.423691715262,134.950695865775,134.950695865775,2973400.18460596,0.0,1.0
2025-06-12,138.11,138.52,136.0,136.11,3252954,137.044416220752,137.451252877406,134.950695865775,135.059847163902,3278247.22326753,0.0,1.0
2025-06-13,132.11,136.615,131.1962,135.54,4238400,131.090709050203,135.560950850756,130.183959448128,134.4942449827,4271355.52211839,0.0,1.0
2025-06-16,134.1,136.38,132.835,133.5,2168834,133.065355261768,135.327763986577,131.810115333311,132.469984544713,2185697.68838669,0.0,1.0
2025-06-17,132.36,133.97,131.425,132.88,2185869,131.338780182309,132.936358273073,130.410994148232,131.85476813709,2202865.14339784,0.0,1.0
2025-06-18,133.09,134.65,131.85,131.85,2300950,132.063147888059,133.611111752402,130.832715072812,130.832715072812,2318840.95144827,0.0,1.0
2025-06-20,134.52,135.75,133.5,134.44,4569663,133.482114763706,134.702624733669,132.469984544713,133.402732001432,4605194.24529781,0.0,1.0
2025-06-23,134.03,134.97,128.93,134.06,2641831,132.995895344778,133.928642801498,127.935244249812,133.025663880631,2662372.4590302,0.0,1.0
2025-06-24,139.91,140.97,136.14,136.96,3203237,138.830528371916,139.882349972047,135.089615699755,135.903289013063,3228143.65057664,0.0,1.0
2025-06-25,137.73,141.25,136.815,140.0,2317130,136.66734809995,140.160189640005,135.759407756441,138.919833979474,2335146.75843861,0.0,1.0
2025-06-26,139.35,139.7,137.3,138.0,2441953,138.274849035998,138.622148620947,136.240665752727,136.935264922625,2460940.31504899,0.0,1.0
2025-06-27,142.92,144.19,139.85,140.44,8391378,141.817304802475,143.077506153574,138.770991300211,139.356439171981,8456624.84864167,0.0,1.0
2025-06-30,141.87,145.03,141.11,145.0,2685163,140.775406047629,143.911025157451,140.021269806026,143.881256621599,2706041.38539024,0.0,1.0
2025-07-01,141.63,142.89,139.93,141.02,2398472,140.537257760807,141.787536266622,138.850374062485,139.931964198468,2417121.23014495,0.0,1.0
2025-07-02,142.78,143.03,140.37,141.01,2124576,141.678384968495,141.926456100602,139.286979254992,139.922041353184,2141095.56194797,0.0,1.0
2025-07-03,144.47,145.425,142.58,143.1,1402169,143.355345821533,144.302977546179,141.479928062811,141.995916017591,1413071.51309297,0.0,1.0
2025-07-07,141.53,144.35,140.17,143.31,2104199,140.438029307964,143.236271678122,139.088522349307,142.204295768561,2120560.12133967,0.0,1.0
2025-07-08,145.01,146.12,140.52,142.12,2841554,143.891179466883,144.992615293434,139.435821934255,141.023477179735,2863648.39781465,0.0,1.0
2025-07-09,146.65,147.2,145.02,146.25,2759539,145.5185260935,146.064282584133,143.901102312167,145.12161228213,2780995.69322175,0.0,1.0
2025-07-10,148.21,149.763,146.0,146.63,3078883,147.066489957842,148.607507830486,144.873541150023,145.498680402931,3102822.74065838,0.0,1.0
2025-07-11,147.18,148.04,146.5,146.7,1474560,146.044436893565,146.89780158801,145.369683414236,145.568140319921,1486025.38663054,0.0,1.0
2025-07-14,148.53,148.86,146.0,146.95,1837947,147.384021006938,147.711474901318,144.873541150023,145.816211452027,1852237.88878137,0.0,1.0
2025-07-15,145.72,149.098,145.4001,148.39,1618220,144.595701482064,147.947638619083,144.278269661421,147.245101172959,1630802.40963629,0.0,1.0
2025-07-16,152.71,152.94,147.92,148.24,3928072,151.531770335754,151.759995777292,146.778727444599,147.096258493695,3958614.57825563,0.0,1.0
2025-07-17,156.05,157.28,152.4,152.66,3951652,154.846000660693,156.066510630655,151.224162131942,151.482156109333,3982377.92367172,0.0,1.0
2025-07-18,152.0,156.89,151.37,156.89,2928533,150.827248320572,155.67951966457,150.202109067665,155.67951966457,2951303.69980559,0.0,1.0
2025-07-21,148.69,153.25,148.53,152.66,2303355,147.542786531486,152.067603981103,147.384021006938,151.482156109333,2321264.65143664,0.0,1.0
2025-07-22,149.65,149.93,146.68,148.72,2033533,148.495379678774,148.773219346733,145.548294629352,147.572555067339,2049344.66047565,0.0,1.0
2025-07-23,151.85,152.42,149.59,151.0,2291413,150.678405641309,151.244007822511,148.435842607068,149.834963792147,2309229.79685822,0.0,1.0
2025-07-24,151.64,153.43,151.61,153.05,1999060,150.470025890339,152.24621519622,150.440257354487,151.869147075418,2014603.61694178,0.0,1.0
2025-07-25,151.13,151.995,149.245,151.62,1620773,149.963960780843,150.82228689793,148.093504444762,150.450180199771,1633375.26039317,0.0,1.0
2025-07-28,148.7,151.8699,148.21,151.43,3095325,147.55270937677,150.698152103424,147.066489957842,150.26164613937,3119392.58482002,0.0,1.0
2025-07-29,147.82,149.76,145.33,149.27,2545906,146.679498991757,148.604530976901,144.208710515979,148.118311557973,2565701.59774782,0.0,1.0
2025-07-30,145.46,148.85,144.24,148.44,2085096,144.337707504674,147.701552056034,143.127120379996,147.29471539938,2101308.58667115,0.0,1.0
2025-07-31,145.32,147.68,144.06,145.95,2702827,144.198787670694,146.540579157777,142.948509164879,144.823926923602,2723842.7311676,0.0,1.0
2025-08-01,138.29,142.01,135.67,142.01,4587610,137.223027435868,140.914325881608,134.623241971395,140.914325881608,4623280.79153115,0.0,1.0
2025-08-04,142.02,142.35,138.815,140.16,4227353,140.924248726893,141.251702621273,137.743976813291,139.078599504022,4260222.62657931,0.0,1.0
2025-08-05,145.54,151.58,143.16,148.93,5432017,144.417090266948,150.410488818634,142.055453089297,147.780934818308,5474253.44686463,0.0,1.0
2025-08-06,145.87,148.27,144.47,146.49,3190748,144.744544161328,147.126027029548,143.355345821533,145.359760568952,3215557.54281999,0.0,1.0
2025-08-07,141.11,149.84,138.1,149.84,5253745,140.021269806026,148.683913739175,137.034493375467,148.683913739175,5294595.29953566,0.0,1.0
2025-08-08,141.97,143.54,140.61,141.79,3008774,140.874634500471,142.432521210098,139.525127541814,140.696023285355,3032168.61072723,0.0,1.0
2025-08-11,142.12,144.1425,141.675,141.92,2491820,141.023477179735,143.030372638474,140.581910564586,140.82502027405,2511195.05405933,0.0,1.0
2025-08-12,144.6,146.7225,142.53,144.09,2913946,143.484342810229,145.59046672181,141.430313836389,142.978277700732,2936603.27912769,0.0,1.0
2025-08-13,140.95,146.13,138.37,145.82,5540503,139.862504281478,145.002538138719,137.302410198142,144.694929934907,5583582.97573697,0.0,1.0
2025-08-14,140.68,141.33,139.03,140.04,2562737,139.594587458803,140.239572402279,137.957317986902,138.959525360611,2582663.46656455,0.0,1.0
2025-08-15,139.39,142.375,138.41,142.27,3157753,138.314540417135,141.276509734483,137.342101579279,141.172319858999,3182305.99142034,0.0,1.0
2025-08-18,139.39,140.665,137.86,138.29,2244488,138.820605526632,140.090397276732,137.296855426512,137.725098918702,2253694.11935017,0.51,1.0
2025-08-19,137.08,140.0,136.53,139.32,2928051,136.52004164998,139.428113736484,135.972288346015,138.750891469764,2940060.86014155,0.0,1.0
2025-08-20,135.34,136.12,132.72,136.0,3363003,134.787149379255,135.563963155787,132.177851822187,135.444453344013,3376796.88394724,0.0,1.0
2025-08-21,134.01,135.2,133.085,134.15,2628138,133.462582298758,134.647721265519,132.541360833,133.602010412495,2638917.71996141,0.0,1.0
2025-08-22,134.2,138.04,134.02,134.91,3420408,133.651806167401,137.476120144173,133.47254144974,134.358905887064,3434437.33955284,0.0,1.0
2025-08-25,133.89,135.6199,133.81,134.02,2762572,133.343072486984,135.065906015218,133.263399279135,133.47254144974,2773903.12208461,0.0,1.0
2025-08-26,134.4,134.68,132.22,133.22,3634476,133.850989187024,134.129845414497,131.679894273128,132.675809371245,3649383.3730095,0.0,1.0
2025-08-27,135.72,136.29,133.59,134.06,2997152,135.16559711654,135.733268722467,133.044297957549,133.512378053664,3009445.28872446,0.0,1.0
2025-08-28,136.39,137.17,135.82,135.91,2190106,135.832860232279,136.609674008811,135.265188626352,135.354820985182,2199089.06305292,0.0,1.0
2025-08-29,136.23,137.39,135.955,136.44,4975963,135.67351381658,136.828775330396,135.399637164598,135.882655987185,4996372.69221489,0.0,1.0
2025-09-02,135.84,135.98,132.28,134.35,3697135,135.285106928314,135.42453504205,131.739649179015,133.801193432119,3712299.37871964,0.0,1.0
2025-09-03,132.63,135.9199,130.51,135.06,4540776,132.088219463356,135.364680544654,129.976879455346,134.508293151782,4559400.70451987,0.0,1.0
2025-09-04,134.76,135.33,132.725,133.4,2922940,134.209518622347,134.777190228274,132.182831397677,132.855074088907,2934928.89657391,0.0,1.0
2025-09-05,131.55,135.14,128.975,134.93,4520624,131.012631157389,134.587966359632,128.448149779736,134.378824189027,4539166.04793308,0.0,1.0
2025-09-08,134.44,134.68,131.15,132.6,3249856,133.890825790949,134.129845414497,130.614265118142,132.058342010412,3263185.79379122,0.0,1.0
2025-09-09,134.42,135.37,132.5,132.9,3932261,133.870907488987,134.817026832199,131.958750500601,132.357116539848,3948389.78486408,0.0,1.0
2025-09-10,133.64,137.42,132.74,134.89,2641256,133.094093712455,136.85865278334,132.197770124149,134.338987585102,2652089.52549461,0.0,1.0
2025-09-11,136.4,138.47,133.73,133.88,2758399,135.84281938326,137.904363636364,133.183726071286,133.333113336003,2769713.005871,0.0,1.0
2025-09-12,138.03,138.33,136.28,136.5,2306955,137.466160993192,137.764935522627,135.723309571486,135.942410893072,2316417.33754222,0.0,1.0
2025-09-15,138.48,139.54,137.98,138.69,2392506,137.914322787345,138.96999279135,137.416365238286,138.12346495795,2402319.23837864,0.0,1.0
2025-09-16,140.05,140.24,138.41,138.76,2536353,139.47790949139,139.667133360032,137.844608730477,138.193179014818,2546756.24939681,0.0,1.0
2025-09-17,138.82,143.75,136.37,140.84,5066754,138.252933920705,143.162795354425,135.812941930316,140.264682418903,5087536.08573266,0.0,1.0
2025-09-18,143.49,144.04,140.0,140.72,3841345,142.903857428915,143.451610732879,139.428113736484,140.145172607129,3857100.87863921,0.0,1.0
2025-09-19,144.75,145.375,143.66,144.87,5989914,144.158710452543,144.781157388867,143.073162995595,144.278220264317,6014482.57117581,0.0,1.0
2025-09-22,143.96,144.07,139.77,142.1,2805953,143.37193752503,143.481488185823,139.199053263917,141.519535442531,2817462.05605598,0.0,1.0
2025-09-23,144.89,148.21,143.37,143.86,3058832,144.29813856628,147.60457669203,142.784347617141,143.272346015218,3071378.27891265,0.0,1.0
2025-09-24,137.16,146.5,137.12,145.5,3265065,136.599714857829,145.901561874249,136.559878253905,144.905646776131,3278457.1758887,0.0,1.0
2025-09-25,136.13,136.95,134.77,135.23,2721658,135.573922306768,136.390572687225,134.219477773328,134.677598718462,2732821.30690044,0.0,1.0
2025-09-26,137.63,139.405,136.2,136.27,2893585,137.067794953945,138.835544253104,135.643636363636,135.713350420505,2905453.49244008,0.0,1.0
2025-09-29,138.44,139.37,135.9095,138.7,2829319,137.87448618342,138.80068722467,135.354323027633,138.133424108931,2840923.89536754,0.0,1.0
2025-09-30,133.27,138.095,130.16,137.7,4515027,132.725605126151,137.530895474569,129.628309171005,137.137509010813,4533546.09096028,0.0,1.0
2025-10-01,129.95,133.8,129.91,131.4,3872897,129.4191670004,133.253440128154,129.379330396476,130.863243892671,3888782.29411293,0.0,1.0
2025-10-02,127.23,130.64,126.625,129.48,4688587,126.71027793352,130.106348418102,126.107749299159,128.951086904285,4707817.9745054,0.0,1.0
2025-10-03,125.89,128.61,125.18,125.9,3431559,125.375751702042,128.084640768923,124.668651982379,125.385710853024,3445634.07712724,0.0,1.0
2025-10-06,126.7,127.49,124.255,127.14,4600107,126.182442931518,126.969215859031,123.74743051662,126.62064557469,4618975.05991635,0.0,1.0
2025-10-07,126.05,127.66,125.08,126.58,3372582,125.535098117741,127.138521425711,124.569060472567,126.062933119744,3386415.17371723,0.0,1.0
2025-10-08,124.8,126.1,123.785,125.0,4042150,124.290204245094,125.584893872647,123.279350420505,124.489387264718,4058729.51182243,0.0,1.0
2025-10-09,123.54,125.8099,122.65,125.34,4893791,123.035351221466,125.295978902683,122.148986784141,124.827998398078,4913863.65087662,0.0,1.0
2025-10-10,118.22,123.395,118.14,123.0,5504663,117.737082899479,122.890943532239,117.65740969163,122.497557068482,5527241.23813738,0.0,1.0
2025-10-13,122.44,122.63,119.0,120.5,3705454,121.939844613536,122.129068482179,118.513896676011,120.007769323188,3720652.50040213,0.0,1.0
2025-10-14,127.64,128.6725,120.5732,120.97,5283744,127.118603123748,128.146885462555,120.08067030837,120.475849419303,5305416.10423036,0.0,1.0
2025-10-15,127.7,129.98,126.12,129.95,3777398,127.178358029636,129.449044453344,125.60481217461,129.4191670004,3792891.58999516,0.0,1.0
2025-10-16,120.84,127.97,119.56,127.81,5290240,120.346380456548,127.447255106127,119.071609130957,127.287908690429,5311938.74859256,0.0,1.0
2025-10-17,121.38,123.05,120.225,121.56,3350372,120.884174609531,122.547352823388,119.733892671205,121.063439327193,3364114.07592087,0.0,1.0
2025-10-20,125.19,126.04,122.0,122.52,2943882,124.67861113336,125.52513896676,121.501641970364,122.019517821386,2955956.79346952,0.0,1.0
2025-10-21,125.98,127.3,124.45,124.86,3605019,125.465384060873,126.779991990388,123.941633960753,124.349959150981,3619805.55050668,0.0,1.0
2025-10-22,126.53,127.91,125.395,126.24,2576300,126.013137364838,127.38750020024,124.882773728474,125.724321986384,2586867.09827891,0.0,1.0
2025-10-23,123.05,127.4299,122.53,127.14,3346209,122.547352823388,126.909361361634,122.029476972367,126.62064557469,3359934.00072382,0.0,1.0
2025-10-24,125.0,126.74,124.35,124.77,2453513,124.489387264718,126.222279535443,123.842042450941,124.260326792151,2463576.46815183,0.0,1.0
2025-10-27,126.37,127.97,126.21,126.89,1843845,125.853790949139,127.447255106127,125.69444453344,126.37166680016,1851407.81928583,0.0,1.0
2025-10-28,124.47,126.79,124.23,126.5,2005076,123.961552262715,126.272075290348,123.722532639167,125.983259911894,2013300.13350491,0.0,1.0
2025-10-29,124.88,125.56,122.83,123.88,2991261,124.369877452944,125.047099719664,122.328251501802,123.373962354826,3003530.12586455,0.0,1.0
2025-10-30,123.45,125.99,123.2,124.74,4091503,122.945718862635,125.475343211854,122.696740088106,124.230449339207,4108284.94088789,0.0,1.0
2025-10-31,124.31,124.84,121.925,122.5,3055736,123.802205847016,124.330040849019,121.426948338006,121.999599519423,3068269.58018338,0.0,1.0
2025-11-03,123.95,124.64,122.88,124.34,4760966,123.443676411694,124.130857829395,122.378047256708,123.83208329996,4780493.84831913,0.0,1.0
2025-11-04,130.51,134.3,129.27,132.25,6684436,129.976879455346,133.751397677213,128.74194473368,131.709771726071,6711853.2620235,0.0,1.0
2025-11-05,133.75,135.86,129.8,131.39,5412948,133.203644373248,135.305025230276,129.269779735683,130.85328474169,5435150.05468875,0.0,1.0
2025-11-06,128.98,136.91,128.85,134.16,4095747,128.453129355226,136.3507360833,128.323660392471,133.611969563476,4112546.34831913,0.0,1.0
2025-11-07,132.37,132.65,126.99,127.78,4214580,131.829281537845,132.108137765318,126.471258309972,127.258031237485,4231866.76049543,0.0,1.0
2025-11-10,130.92,135.75,129.76,135.07,2875708,130.385204645575,135.195474569483,129.229943131758,134.518252302763,2887503.1671224,0.0,1.0
2025-11-11,132.88,134.18,130.5392,131.0,2133840,132.337198237885,133.631887865439,130.005960176211,130.464877853424,2142592.27923437,0.0,1.0
2025-11-12,133.58,137.03,133.44,133.67,2936623,133.034338806568,136.470245895074,132.894910692831,133.123971165398,2948668.01954319,0.0,1.0
2025-11-13,128.71,134.718,128.61,133.5,4868421,128.184232278734,134.167690188226,128.084640768923,132.954665598718,4888389.59184496,0.0,1.0
2025-11-14,130.6,132.135,125.5892,126.14,3498532,130.066511814177,131.595241489788,125.076180440529,125.624730476572,3512881.77738459,0.0,1.0
2025-11-17,124.34,130.235,123.605,130.0,4110246,124.34,130.235,123.605,130.0,4110246,0.51,1.0
2025-11-18,124.32,126.005,122.49,123.03,2859475,124.32,126.005,122.49,123.03,2859475,0.0,1.0
2025-11-19,127.2,127.47,124.185,124.65,2819967,127.2,127.47,124.185,124.65,2819967,0.0,1.0
2025-11-20,126.76,132.68,126.69,131.82,3965666,126.76,132.68,126.69,131.82,3965666,0.0,1.0
2025-11-21,130.02,130.76,125.954,127.76,3214424,130.02,130.76,125.954,127.76,3214424,0.0,1.0
2025-11-24,130.1,131.0,128.99,129.9,3577087,130.1,131.0,128.99,129.9,3577087,0.0,1.0
2025-11-25,130.62,131.08,127.37,130.2,3437866,130.62,131.08,127.37,130.2,3437866,0.0,1.0
2025-11-26,130.27,132.32,130.27,131.0,2637923,130.27,132.32,130.27,131.0,2637923,0.0,1.0