date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-11-17,21.33,21.92,21.25,21.25,17557500,16.0872805391143,16.5322639201775,16.0269438094786,16.0269438094786,23279352.5350319,0.0,1.0
2011-11-18,21.0,21.53,20.75,21.35,2718500,15.8383915293671,16.2381223632035,15.6498392492556,16.1023647215232,3604437.98185871,0.0,1.0
2011-11-21,20.3,21.23,20.02,21.0,2366400,15.3104451450549,16.0118596270697,15.09926659133,15.8383915293671,3137591.33355543,0.0,1.0
2011-11-22,19.9,20.71,19.65,20.3,2988700,15.0087614968764,15.6196708844377,14.8202092167649,15.3104451450549,3962694.05789264,0.0,1.0
2011-11-23,19.63,19.75,19.22,19.7,1061400,14.805125034356,14.8956301288095,14.4958992949731,14.8579196727872,1407301.99519766,0.0,1.0
2011-11-25,19.65,19.82,19.5,19.55,279600,14.8202092167649,14.9484247672408,14.707077848698,14.7447883047203,370719.462838954,0.0,1.0
2011-11-28,20.04,20.32,19.67,19.86,700300,15.1143507737389,15.3255293274638,14.8352933991739,14.9785931320586,928522.316974674,0.0,1.0
2011-11-29,19.99,20.0,19.7,20.0,534000,15.0766403177166,15.0841824089211,14.8579196727872,15.0841824089211,708026.441902721,0.0,1.0
2011-11-30,20.84,21.46,20.1216,20.15,569700,15.7177180700957,16.1853277247723,15.1758942379673,15.197313776988,755360.793917569,0.0,1.0
2011-12-01,20.81,21.05,20.35,20.95,479900,15.6950917964824,15.8761019853894,15.3481556010772,15.8006810733448,636295.673163137,0.0,1.0
2011-12-02,21.37,21.45,20.9,20.95,584500,16.1174489039321,16.1777856335678,15.7629706173225,15.8006810733448,774983.998674423,0.0,1.0
2011-12-05,21.77,21.91,21.4,21.45,2067800,16.4191325521106,16.524721828973,16.1400751775455,16.1777856335678,2741679.91866375,0.0,1.0
2011-12-06,22.13,22.25,21.61,21.64,524100,16.6906478354711,16.7811529299247,16.2984590928392,16.3210853664526,694900.108991044,0.0,1.0
2011-12-07,22.0,22.1,21.82,21.93,157600,16.5926006498132,16.6680215618578,16.4568430081329,16.5398060113819,208960.612816233,0.0,1.0
2011-12-08,21.69,21.94,21.62,21.72,377900,16.3587958224749,16.5473481025864,16.3060011840437,16.3814220960883,501054.667406439,0.0,1.0
2011-12-09,21.75,21.98,21.25,21.62,492700,16.4040483697016,16.5775164674042,16.0269438094786,16.3060011840437,653267.093493393,0.0,1.0
2011-12-12,21.51,21.59,21.25,21.4,431500,16.2230381807946,16.2833749104303,16.0269438094786,16.1400751775455,572122.490039371,0.0,1.0
2011-12-13,21.31,21.82,21.21,21.65,558700,16.0721963567054,16.4568430081329,15.9967754446608,16.328627457657,740775.979571255,0.0,1.0
2011-12-14,20.64,21.19,20.55,21.08,1052600,15.5668762460065,15.9816912622519,15.4989974251664,15.8987282590028,1395634.14372061,0.0,1.0
2011-12-15,20.96,21.88,20.79,20.98,712900,15.8082231645493,16.5020955553596,15.6800076140734,15.8233073469582,945228.558862264,0.0,1.0
2011-12-16,20.97,21.5,20.74,20.96,210300,15.8157652557537,16.2154960895901,15.6422971580511,15.8082231645493,278835.132457196,0.0,1.0
2011-12-19,20.99,21.17,20.76,21.07,149000,15.8308494381626,15.9666070798429,15.6573813404601,15.8911861677983,197557.939781846,0.0,1.0
2011-12-20,21.5,21.69,21.17,21.43,320200,16.2154960895901,16.3587958224749,15.9666070798429,16.1627014511589,424550.686698974,0.0,1.0
2011-12-21,21.4,21.68,21.29,21.37,268600,16.1400751775455,16.3512537312704,16.0571121742965,16.1174489039321,356134.648492643,0.0,1.0
2011-12-22,21.79,21.85,21.43,21.43,374500,16.4342167345195,16.4794692817462,16.1627014511589,16.1627014511589,496546.633881216,0.0,1.0
2011-12-23,21.94,22.45,21.63,21.82,542500,16.5473481025864,16.9319947540139,16.3135432752481,16.4568430081329,719296.52571578,0.0,1.0
2011-12-27,21.65,22.89,21.38,22.89,443100,16.328627457657,17.2638467670101,16.1249909951366,17.2638467670101,587502.839713664,0.0,1.0
2011-12-28,21.19,21.82,21.09,21.77,144800,15.9816912622519,16.4568430081329,15.9062703502072,16.4191325521106,191989.192485981,0.0,1.0
2011-12-29,21.42,21.43,21.02,21.22,289100,16.1551593599544,16.1627014511589,15.853475711776,16.0043175358652,383315.438865314,0.0,1.0
2011-12-30,21.54,21.64,21.09,21.46,128000,16.245664454408,16.3210853664526,15.9062703502072,16.1853277247723,169714.203302525,0.0,1.0
2012-01-03,22.24,22.93,21.7601,22.11,980300,16.7736108387202,17.294015131828,16.4116658818181,16.6755636530622,1299772.13669895,0.0,1.0
2012-01-04,22.54,23.23,21.85,23.23,393700,16.999873574854,17.5202778679618,16.4794692817462,17.5202778679618,522003.764376595,0.0,1.0
2012-01-05,22.14,22.44,21.76,22.44,672500,16.6981899266756,16.9244526628094,16.4115904609061,16.9244526628094,891662.513444907,0.0,1.0
2012-01-06,22.55,22.825,22.0,22.14,578900,17.0074156660585,17.2148231741811,16.5926006498132,16.6981899266756,767559.002279935,0.0,1.0
2012-01-09,22.71,22.71,22.48,22.61,418800,17.1280891253299,17.1280891253299,16.9546210276273,17.0526682132852,555283.658930448,0.0,1.0
2012-01-10,23.83,24.0,22.92,22.92,948800,17.9728033402294,18.1010188907053,17.2864730406235,17.2864730406235,1258006.53197997,0.0,1.0
2012-01-11,23.95,24.02,23.59,23.8,227400,18.063308434683,18.1161030731142,17.7917931513224,17.950177066616,301507.889304642,0.0,1.0
2012-01-12,24.69,25.0,23.85,24.1,1013400,18.621423183813,18.8552280111513,17.9878875226384,18.1764398027499,1343659.16895921,0.0,1.0
2012-01-13,24.8,25.3241,24.28,24.53,540900,18.7043861870621,19.0996671870879,18.3121974444302,18.5007497245417,717175.098174499,0.0,1.0
2012-01-17,24.36,25.13,24.27,24.95,887800,18.3725341740658,18.9532751968093,18.3046553532257,18.817517555129,1177127.10696861,0.0,1.0
2012-01-18,24.5,25.0,24.21,24.21,569700,18.4781234509283,18.8552280111513,18.2594028059989,18.2594028059989,755360.793917566,0.0,1.0
2012-01-19,25.07,25.17,24.59,24.68,956500,18.9080226495825,18.9834435616271,18.5460022717684,18.6138810926086,1268215.90202239,0.0,1.0
2012-01-20,25.1,25.195,24.94,25.02,532000,18.9306489231959,19.0022987896383,18.8099754639246,18.8703121935602,705374.657476121,0.0,1.0
2012-01-23,25.48,25.83,25.08,25.18,489600,19.2172483889654,19.4812215811215,18.915564740787,18.9909856528316,649156.827632159,0.0,1.0
2012-01-24,25.81,25.87,25.18,25.3,408100,19.4661373987126,19.5113899459394,18.9909856528316,19.0814907472851,541096.612248129,0.0,1.0
2012-01-25,25.76,25.89,25.47,25.81,603700,19.4284269426903,19.5264741283483,19.209706297761,19.4661373987126,800441.129169801,0.0,1.0
2012-01-26,25.95,26.64,25.1645,25.85,801600,19.5717266755751,20.0921309686828,18.9792954114647,19.4963057635305,1062835.19818206,0.0,1.0
2012-01-27,27.16,27.4,26.17,26.96,2554800,20.4843197113148,20.6653299002218,19.7376526820732,20.3334778872256,3387389.42654133,0.0,1.0
2012-01-30,27.08,27.55,26.57,27.15,675200,20.4239829816791,20.7784612682887,20.0393363302516,20.4767776201103,895242.42242082,0.0,1.0
2012-01-31,26.83,27.49,26.57,27.27,553600,20.2354307015676,20.733208721062,20.0393363302516,20.5672827145639,734013.929283421,0.0,1.0
2012-02-01,28.59,28.69,26.99,27.13,713000,21.5628387535526,21.6382596655972,20.356104160839,20.4616934377014,945361.148083599,0.0,1.0
2012-02-02,28.97,29.04,27.87,28.13,571700,21.8494382193221,21.9022328577534,21.0198081868315,21.2159025581475,758012.57834417,0.0,1.0
2012-02-03,30.75,31.03,29.22,29.24,2728300,23.1919304537161,23.403109007441,22.0379904994337,22.0530746818426,3617431.72554906,0.0,1.0
2012-02-06,30.52,30.78,29.9,30.62,1650400,23.0184623560135,23.2145567273295,22.550852701337,23.0938832680581,2188252.50883194,0.0,1.0
2012-02-07,30.08,30.5,29.68,30.5,791900,22.6866103430173,23.0033781736046,22.3849266948388,23.0033781736046,1049974.04371304,0.0,1.0
2012-02-08,29.9,30.25,29.09,30.18,1511100,22.550852701337,22.8148258934931,21.9399433137757,22.7620312550619,2003555.7235191,0.0,1.0
2012-02-09,29.8,30.02,29.42,29.99,1509800,22.4754317892924,22.6413577957905,22.1888323235229,22.6187315221771,2001832.06364181,0.0,1.0
2012-02-10,30.04,30.165,29.36,29.49,1489800,22.6564419781994,22.7507181182552,22.1435797762961,22.2416269619541,1975314.2193758,0.0,1.0
2012-02-13,30.01,30.25,29.93,30.01,1477600,22.633815704586,22.8148258934931,22.5734789749504,22.633815704586,1959138.33437353,0.0,1.0
2012-02-14,29.06,29.49,28.75,29.19,8621700,21.9173170401623,22.2416269619541,21.683512212824,22.0153642258203,11431444.895417,0.0,1.0
2012-02-15,29.38,29.81,29.13,29.24,4789300,22.158663958705,22.4829738804968,21.9701116785935,22.0530746818426,6350095.57716238,0.0,1.0
2012-02-16,30.32,30.79,29.36,29.5,4869500,22.8676205319243,23.222098818534,22.1435797762961,22.2491690531585,6456432.13266911,0.0,1.0
2012-02-17,31.29,31.5,30.17,30.56,4487500,23.599203378757,23.7575872940507,22.7544891638574,23.0486307208314,5949941.30718813,0.0,1.0
2012-02-21,30.93,32.98,30.34,32.91,3841400,23.3276880953964,24.8738167923108,22.8827047143332,24.8210221538796,5093282.34817438,0.0,1.0
2012-02-22,31.02,31.35,30.31,31.05,1451700,23.3955669162365,23.6444559259837,22.8600784407198,23.4181931898499,1924797.72604903,0.0,1.0
2012-02-23,31.0,31.4,30.56,31.17,1172000,23.3804827338276,23.682166382006,23.0486307208314,23.5086982843035,1553945.67398875,0.0,1.0
2012-02-24,31.39,31.75,30.8,30.95,1117000,23.6746242908016,23.9461395741622,23.2296409097384,23.3427722778053,1481021.60225719,0.0,1.0
2012-02-27,31.29,31.63,31.03,31.39,2161700,23.599203378757,23.8556344797086,23.403109007441,23.6746242908016,2866181.19749272,0.0,1.0
2012-02-28,31.88,32.18,31.4,31.47,1289800,24.0441867598202,24.270449495954,23.682166382006,23.7349610204373,1710135.7767156,0.0,1.0
2012-02-29,32.0,32.45,31.61,32.18,2462100,24.1346918542737,24.4740859584744,23.8405502972997,24.270449495954,3264479.21836833,0.0,1.0
2012-03-01,32.0,32.49,31.37,32.13,2565300,24.1346918542737,24.5042543232922,23.6595401083927,24.2327390399317,3401311.29478099,0.0,1.0
2012-03-02,32.33,32.49,31.73,31.73,1627300,24.3835808640209,24.5042543232922,23.9310553917532,23.9310553917532,2157624.39870468,0.0,1.0
2012-03-05,31.64,32.629,31.35,32.3,1848400,23.8631765709131,24.6090893910342,23.6444559259837,24.3609545904075,2450779.16706553,0.0,1.0
2012-03-06,29.98,31.65,29.79,31.37,1050600,22.6111894309727,23.8707186621176,22.4678896980879,23.6595401083927,1392982.359294,0.0,1.0
2012-03-07,30.01,30.87,29.8,29.8,681500,22.633815704586,23.2824355481696,22.4754317892924,22.4754317892924,903595.543364618,0.0,1.0
2012-03-08,31.7,31.91,30.25,30.46,3596200,23.9084291181399,24.0668130334335,22.8148258934931,22.9732098087868,4768173.57747297,0.0,1.0
2012-03-09,31.83,31.9,31.45,31.55,640500,24.0064763037979,24.0592709422291,23.7198768380284,23.795297750073,849233.962619274,0.0,1.0
2012-03-12,31.92,32.3,31.54,31.91,3487700,24.074355124638,24.3609545904075,23.7877556588685,24.0668130334335,4624314.27232982,0.0,1.0
2012-03-13,31.95,32.06,31.67,32.04,1291600,24.0969813982514,24.1799444015004,23.8858028445265,24.1648602190915,1712522.38269954,0.0,1.0
2012-03-14,31.78,32.29,31.05,31.86,1888600,23.9687658477756,24.353412499203,23.4181931898499,24.0291025774112,2504080.03404022,0.0,1.0
2012-03-15,31.72,32.13,31.61,31.9,1337300,23.9235133005488,24.2327390399317,23.8405502972997,24.0592709422291,1773115.6568474,0.0,1.0
2012-03-16,32.0,32.1,31.64,31.75,1708000,24.1346918542737,24.2101127663183,23.8631765709131,23.9461395741622,2264623.90031807,0.0,1.0
2012-03-19,31.55,32.06,31.48,31.93,2131200,23.795297750073,24.1799444015004,23.7425031116417,24.0818972158425,2825741.48498704,0.0,1.0
2012-03-20,31.14,31.49,30.64,31.15,1751200,23.4860720106901,23.7500452028462,23.108967450467,23.4936141018945,2321902.44393267,0.0,1.0
2012-03-21,31.26,31.74,31.14,31.39,879700,23.5765771051436,23.9385974829577,23.4860720106901,23.6746242908016,1166387.38004087,0.0,1.0
2012-03-22,30.97,31.17,30.78,31.17,384400,23.3578564602142,23.5086982843035,23.2145567273295,23.5086982843035,509672.966792897,0.0,1.0
2012-03-23,30.97,31.08,30.39,30.93,722200,23.3578564602142,23.4408194634633,22.9204151703555,23.3276880953964,957559.356445968,0.0,1.0
2012-03-26,31.96,31.97,31.07,31.35,1234300,24.1045234894558,24.1120655806603,23.4332773722588,23.6444559259837,1636548.7588774,0.0,1.0
2012-03-27,31.91,32.61,31.71,32.23,1401600,24.0668130334335,24.5947594177458,23.9159712093443,24.3081599519763,1858370.52616265,0.0,1.0
2012-03-28,31.56,32.06,30.58,31.8,1451600,23.8028398412774,24.1799444015004,23.0637149032403,23.9838500301845,1924665.1368277,0.0,1.0
2012-03-29,31.77,32.4,31.4001,32.4,1822300,23.9612237565711,24.4363755024521,23.6822418029181,24.4363755024521,2416173.38029837,0.0,1.0
2012-03-30,31.6,32.17,31.43,32.08,10099000,23.8330082060953,24.2629074047495,23.7047926556194,24.1950285839094,13390185.4621265,0.0,1.0
2012-04-02,31.55,31.76,31.47,31.7,2317300,23.795297750073,23.9536816653666,23.7349610204373,23.9084291181399,3072490.02588235,0.0,1.0
2012-04-03,31.27,31.75,31.0,31.58,1203700,23.5841191963481,23.9461395741622,23.3804827338276,23.8179240236863,1595976.45715038,0.0,1.0
2012-04-04,31.63,31.67,30.75,31.06,2185400,23.8556344797086,23.8858028445265,23.1919304537161,23.4257352810544,2897604.84294796,0.0,1.0
2012-04-05,31.76,32.0,31.5,31.5,813000,23.9536816653666,24.1346918542737,23.7575872940507,23.7575872940507,1077950.3694137,0.0,1.0
2012-04-09,31.27,31.57,31.15,31.24,1284700,23.5841191963481,23.8103819324819,23.4936141018945,23.5614929227347,1703373.72642776,0.0,1.0
2012-04-10,30.84,31.65,30.58,31.14,2021400,23.2598092745563,23.8707186621176,23.0637149032403,23.4860720106901,2680158.51996659,0.0,1.0
2012-04-11,31.49,31.68,30.93,31.17,2265800,23.7500452028462,23.8933449357309,23.3276880953964,23.5086982843035,3004206.57689735,0.0,1.0
2012-04-12,31.77,32.35,31.26,31.85,2220700,23.9612237565711,24.3986650464298,23.5765771051436,24.0215604862068,2944408.83807748,0.0,1.0
2012-04-13,31.85,31.97,31.44,31.56,973300,24.0215604862068,24.1120655806603,23.7123347468239,23.8028398412774,1290490.89120584,0.0,1.0
2012-04-16,31.99,32.32,31.635,32.32,4461700,24.1271497630692,24.3760387728164,23.8594055253109,24.3760387728164,5915733.28808498,0.0,1.0
2012-04-17,32.11,32.84,31.91,32.34,5030200,24.2176548575227,24.7682275154484,24.0668130334335,24.3911229552253,6669503.01134659,0.0,1.0
2012-04-18,32.2,32.51,31.95,32.01,1154300,24.2855336783629,24.5193385057012,24.0969813982514,24.1422339454781,1530477.38181332,0.0,1.0
2012-04-19,31.86,32.77,31.5,32.26,1213800,24.0291025774112,24.7154328770171,23.7575872940507,24.3307862255897,1609367.96850473,0.0,1.0
2012-04-20,31.87,32.14,31.6,32.06,605000,24.0366446686157,24.2402811311361,23.8330082060953,24.1799444015004,802164.789047091,0.0,1.0
2012-04-23,31.5,31.9,31.35,31.41,1111200,23.7575872940507,24.0592709422291,23.6444559259837,23.6897084732105,1473331.42742004,0.0,1.0
2012-04-24,30.22,31.34,30.15,31.22,5682100,22.7921996198797,23.6369138347793,22.7394049814485,23.5464087403258,7533852.14519749,0.0,1.0
2012-04-25,30.85,30.95,30.5,30.5,2687800,23.2673513657607,23.3427722778053,23.0033781736046,23.0033781736046,3563733.09091037,0.0,1.0
2012-04-26,30.62,31.0,30.49,30.94,1832700,23.0938832680581,23.3804827338276,22.9958360824001,23.3352301866009,2429962.6593167,0.0,1.0
2012-04-27,31.11,31.13,30.52,30.75,3058000,23.4634457370767,23.4785299194856,23.0184623560135,23.1919304537161,4054578.38827439,0.0,1.0
2012-04-30,30.69,31.09,30.46,31.09,2173400,23.1466779064894,23.4483615546678,22.9732098087868,23.4483615546678,2881694.13638834,0.0,1.0
2012-05-01,30.86,31.26,30.53,30.79,1970100,23.2748934569652,23.5765771051436,23.026004447218,23.222098818534,2612140.24942425,0.0,1.0
2012-05-02,30.74,30.82,30.24,30.55,2937200,23.1843883625117,23.2447250921473,22.8072838022886,23.0410886296269,3894410.60890762,0.0,1.0
2012-05-03,30.45,30.9,30.34,30.8,2788200,22.9656677175823,23.305061821783,22.8827047143332,23.2296409097384,3696852.66912579,0.0,1.0
2012-05-04,29.37,30.38,29.29,30.38,1582900,22.1511218675006,22.9128730791511,22.0907851378649,22.9128730791511,2098754.78443411,0.0,1.0
2012-05-07,29.65,29.89,29.02,29.37,699000,22.3623004212255,22.5433106101325,21.8871486753444,22.1511218675006,926798.657097382,0.0,1.0
2012-05-08,28.5,29.4,28.355,29.37,3359100,21.4949599327125,22.1737481411139,21.3855996102478,22.1511218675006,4453804.53369931,0.0,1.0
2012-05-09,28.53,29.03,27.89,28.24,2503800,21.5175862063259,21.8946907665489,21.0348923692404,21.2988655613965,3319768.92366298,0.0,1.0
2012-05-10,28.79,29.0,28.58,28.7,946700,21.7136805776419,21.8720644929355,21.5552966623482,21.6458017568017,1255222.15833203,0.0,1.0
2012-05-11,28.72,29.24,28.27,28.42,1129800,21.6608859392106,22.0530746818426,21.3214918350099,21.4346232030768,1497993.02258745,0.0,1.0
2012-05-14,28.01,28.535,27.932,28.32,2025500,21.1253974636939,21.5213572519281,21.0665691522991,21.3592022910322,2685594.67804113,0.0,1.0
2012-05-15,27.61,27.99,27.37,27.73,6405700,20.8237138155155,21.110313281285,20.6427036266085,20.914218909969,8493267.75074208,0.0,1.0
2012-05-16,27.98,28.705,27.93,28.12,5832900,21.1027711900805,21.6495728024039,21.0650607340582,21.208360466943,7733796.69096329,0.0,1.0
2012-05-17,27.49,28.12,27.18,28.12,7158000,20.733208721062,21.208360466943,20.4994038937237,21.208360466943,9490736.46280839,0.0,1.0
2012-05-18,27.26,27.81,26.94,27.49,4491900,20.5597406233594,20.9745556396047,20.3183937048167,20.733208721062,5955775.23292666,0.0,1.0
2012-05-21,28.0,28.2,27.38,27.38,3584100,21.1178553724895,21.2686971965787,20.6502457178129,20.6502457178129,4752130.28169203,0.0,1.0
2012-05-22,28.19,28.39,27.94,28.13,3756900,21.2611551053742,21.4119969294634,21.0726028252627,21.2159025581475,4981244.45615045,0.0,1.0
2012-05-23,28.03,29.4,27.52,28.0,3818100,21.1404816461029,22.1737481411139,20.7558349946754,21.1178553724895,5062389.05960445,0.0,1.0
2012-05-24,27.7,28.25,27.395,28.25,2519600,20.8915926363557,21.306407652601,20.6615588546196,21.306407652601,3340718.02063314,0.0,1.0
2012-05-25,28.45,29.01,27.71,29.01,7544700,21.4572494766902,21.87960658414,20.8991347275601,21.87960658414,10003458.9816919,0.0,1.0
2012-05-29,29.84,29.84,28.59,28.73,3305000,22.5056001541102,22.5056001541102,21.5628387535526,21.6684280304151,4382073.76495973,0.0,1.0
2012-05-30,28.85,29.48,28.83,29.48,4069100,21.7589331248686,22.2340848707496,21.7438489424597,22.2340848707496,5395188.00514301,0.0,1.0
2012-05-31,29.03,29.31,28.52,29.09,8916100,21.8946907665489,22.1058693202738,21.5100441151214,21.9399433137757,11821787.5630128,0.0,1.0
2012-06-01,28.24,28.59,27.97,28.4,2827100,21.2988655613965,21.5628387535526,21.0952290988761,21.4195390206679,3748429.8762232,0.0,1.0
2012-06-04,27.73,28.41,27.32,28.23,3362700,20.914218909969,21.4270811118724,20.6049931705862,21.2913234701921,4458577.7456672,0.0,1.0
2012-06-05,28.27,28.56,27.66,27.69,2073900,21.3214918350099,21.5402124799393,20.8614242715378,20.8840505451512,2749767.8611649,0.0,1.0
2012-06-06,29.0,29.49,28.56,28.57,3327400,21.8720644929355,22.2416269619541,21.5402124799393,21.5477545711437,4411773.75053768,0.0,1.0
2012-06-07,28.53,29.15,28.44,28.62,2945800,21.5175862063259,21.9851958610024,21.4497073854857,21.585465027166,3905813.28194202,0.0,1.0
2012-06-08,28.75,28.83,28.02,28.3,752100,21.683512212824,21.7438489424597,21.1329395548984,21.3441181086233,997203.533623666,0.0,1.0
2012-06-11,28.5,29.1,28.48,29.1,2569200,21.4949599327125,21.9474854049801,21.4798757503036,21.9474854049801,3406482.27441287,0.0,1.0
2012-06-12,28.87,28.93,28.23,28.43,4193800,21.7740173072775,21.8192698545043,21.2913234701921,21.4421652942813,5560526.76414165,0.0,1.0
2012-06-13,28.6,28.88,28.48,28.81,2113600,21.5703808447571,21.781559398482,21.4798757503036,21.7287647600508,2802405.78203295,0.0,1.0
2012-06-14,28.44,28.89,28.17,28.33,2794400,21.4497073854857,21.7891014896865,21.2460709229653,21.3667443822367,3705073.20084826,0.0,1.0
2012-06-15,28.54,28.74,28.23,28.4,1800500,21.5251282975303,21.6759701216195,21.2913234701921,21.4195390206679,2387268.93004841,0.0,1.0
2012-06-18,28.91,29.16,28.31,28.31,1748300,21.8041856720954,21.9927379522069,21.3516601998277,21.3516601998277,2318057.3565141,0.0,1.0
2012-06-19,29.1,30.01,28.93,29.04,4313000,21.9474854049801,22.633815704586,21.8192698545043,21.9022328577534,5718573.11596712,0.0,1.0
2012-06-20,28.58,29.35,28.49,29.25,3309700,21.5552966623482,22.1360376850916,21.487417841508,22.060616773047,4388305.45836224,0.0,1.0
2012-06-21,27.57,28.59,27.42,28.56,3292100,20.7935454506977,21.5628387535526,20.6804140826308,21.5402124799393,4364969.75540814,0.0,1.0
2012-06-22,27.02,27.82,26.66,27.79,15518600,20.3787304344523,20.9820977308092,20.1072151510918,20.9594714571958,20575990.9013326,0.0,1.0
2012-06-25,25.75,27.6,25.52,27.6,2914400,19.4208848514859,20.8161717243111,19.2474167537833,20.8161717243111,3864180.26644436,0.0,1.0
2012-06-26,25.91,26.02,25.435,25.75,2665900,19.5415583107572,19.6245213140063,19.1833089785453,19.4208848514859,3534696.05143908,0.0,1.0
2012-06-27,25.74,26.02,25.58,25.75,2367300,19.4133427602814,19.6245213140063,19.29266930101,19.4208848514859,3138784.6365474,0.0,1.0
2012-06-28,25.43,25.57,24.86,25.53,3287900,19.1795379329431,19.2851272098056,18.7496387342889,19.2549588449877,4359401.00811229,0.0,1.0
2012-06-29,25.5,26.28,25.2,25.81,2426800,19.2323325713743,19.8206156853223,19.0060698352405,19.4661373987126,3217675.22323882,0.0,1.0
2012-07-02,25.29,25.65,24.9,25.6,1528900,19.0739486560807,19.3454639394412,18.7798070991067,19.3077534834189,2027156.60491586,0.0,1.0
2012-07-03,26.31,26.41,25.26,25.41,1457800,19.8432419589356,19.9186628709802,19.0513223824673,19.1644537505342,1932885.66855017,0.0,1.0
2012-07-05,26.81,27.0,26.07,26.17,2324800,20.2203465191587,20.3636462520434,19.6622317700286,19.7376526820732,3082434.21748211,0.0,1.0
2012-07-06,26.4,26.56,26.12,26.52,1269500,19.9111207797758,20.0317942390472,19.6999422260509,20.0016258742293,1683220.16478559,0.0,1.0
2012-07-09,26.66,26.71,26.21,26.28,2179300,20.1072151510918,20.1449256071141,19.767821046891,19.8206156853223,2889516.90044681,0.0,1.0
2012-07-10,26.53,26.87,26.22,26.66,3261800,20.0091679654338,20.2655990663854,19.7753631380955,20.1072151510918,4324795.22134512,0.0,1.0
2012-07-11,26.13,26.55,25.87,26.44,1456500,19.7074843172553,20.0242521478427,19.5113899459394,19.9412891445936,1931162.00867288,0.0,1.0
2012-07-12,26.26,26.5,25.3,26.04,2239800,19.8055315029133,19.9865416918204,19.0814907472851,19.6396054964152,2969733.37935154,0.0,1.0
2012-07-13,26.87,27.01,26.2,26.23,1740400,20.2655990663854,20.3711883432479,19.7602789556866,19.7829052293,2307582.80802902,0.0,1.0
2012-07-16,26.63,26.82,26.41,26.72,673000,20.0845888774784,20.2278886103631,19.9186628709802,20.1524676983185,892325.459551557,0.0,1.0
2012-07-17,27.0,27.01,26.32,26.7,869500,20.3636462520434,20.3711883432479,19.8507840501401,20.1373835159096,1152863.2794652,0.0,1.0
2012-07-18,27.21,27.6277,26.97,27.06,1060000,20.5220301673371,20.8370633169474,20.34101997843,20.4088987992702,1405445.74609904,0.0,1.0
2012-07-19,27.2,27.44,27.12,27.34,2396600,20.5144880761326,20.6954982650397,20.4541513464969,20.6200773529951,3177633.27839713,0.0,1.0
2012-07-20,26.98,27.09,26.76,27.0,2620100,20.3485620696345,20.4315250728836,20.1826360631364,20.3636462520434,3473970.18806989,0.0,1.0
2012-07-23,26.89,26.93,26.14,26.37,1387500,20.2806832487944,20.3108516136122,19.7150264084598,19.8884945061624,1839675.4459551,0.0,1.0
2012-07-24,26.51,26.99,26.25,26.99,1539200,19.9940837830249,20.356104160839,19.7979894117089,20.356104160839,2040813.29471286,0.0,1.0
2012-07-25,26.71,26.83,26.59,26.7,1085600,20.1449256071141,20.2354307015676,20.0544205126605,20.1373835159096,1439388.58675954,0.0,1.0
2012-07-26,26.95,27.05,26.62,27.05,1834200,20.3259357960211,20.4013567080657,20.0770467862739,20.4013567080657,2431951.49763665,0.0,1.0
2012-07-27,27.78,27.91,26.8,27.0,2670700,20.9519293659913,21.0499765516493,20.2128044279542,20.3636462520434,3541060.33406293,0.0,1.0
2012-07-30,27.99,28.14,27.6,27.72,1511200,21.110313281285,21.2234446493519,20.8161717243111,20.9066768187646,2003688.31274044,0.0,1.0
2012-07-31,28.39,29.04,28.0,28.0,3320400,21.4119969294634,21.9022328577534,21.1178553724895,21.1178553724895,4402492.50504457,0.0,1.0
2012-08-01,28.1,28.65,27.68,28.41,1579200,21.1932762845341,21.6080913007794,20.8765084539467,21.4270811118724,2093848.9832449,0.0,1.0
2012-08-02,27.49,28.0,27.44,27.68,1398500,20.733208721062,21.1178553724895,20.6954982650397,20.8765084539467,1854260.26030142,0.0,1.0
2012-08-03,28.33,28.48,27.75,27.97,843500,21.3667443822367,21.4798757503036,20.929303092378,21.0952290988761,1118390.08191937,0.0,1.0
2012-08-06,29.02,29.2,28.33,28.37,910600,21.8871486753444,22.0229063170247,21.3667443822367,21.3969127470545,1207357.44943187,0.0,1.0
2012-08-07,29.04,29.5,28.56,28.56,4420800,21.9022328577534,22.2491690531585,21.5402124799393,21.5402124799393,5861504.29656095,0.0,1.0
2012-08-08,28.69,29.11,28.66,28.89,561000,21.6382596655972,21.9550274961846,21.6156333919839,21.7891014896865,743825.53166185,0.0,1.0
2012-08-09,28.94,29.05,28.43,28.62,705000,21.8268119457088,21.9097749489578,21.4421652942813,21.585465027166,934754.010377187,0.0,1.0
2012-08-10,28.54,29.0,28.3,28.97,700200,21.5251282975303,21.8720644929355,21.3441181086233,21.8494382193221,928389.727753346,0.0,1.0
2012-08-13,28.71,28.9,28.43,28.57,790400,21.6533438480062,21.7966435808909,21.4421652942813,21.5477545711437,1047985.20539309,0.0,1.0
2012-08-14,28.63,28.94,28.51,28.94,882900,21.5930071183705,21.8268119457088,21.502502023917,21.8268119457088,1170630.23512343,0.0,1.0
2012-08-15,28.48,28.72,28.35,28.6,1613300,21.4798757503036,21.6608859392106,21.3818285646456,21.5703808447571,2139061.90771846,0.0,1.0
2012-08-16,29.37,29.51,28.63,28.75,5962100,22.1511218675006,22.256711144363,21.5930071183705,21.683512212824,7905101.96492174,0.0,1.0
2012-08-17,29.5,29.72,29.23,29.42,3216300,22.2491690531585,22.4150950596567,22.0455325906381,22.1888323235229,4264467.12563994,0.0,1.0
2012-08-20,29.39,29.535,29.23,29.51,5325300,22.1662060499095,22.2755663723742,22.0455325906381,22.256711144363,7060773.80349169,0.0,1.0
2012-08-21,29.3,29.5,29.0,29.5,2468800,22.0983272290693,22.2491690531585,21.8720644929355,22.2491690531585,3273362.69619746,0.0,1.0
2012-08-22,29.24,29.39,29.05,29.16,2077500,22.0530746818426,22.1662060499095,21.9097749489578,21.9927379522069,2754541.07313278,0.0,1.0
2012-08-23,29.13,29.27,28.98,29.13,1428000,21.9701116785935,22.075700955456,21.8569803105266,21.9701116785935,1893374.0805938,0.0,1.0
2012-08-24,29.18,29.24,28.99,29.05,2105500,22.0078221346158,22.0530746818426,21.8645224017311,21.9097749489578,2791666.05510521,0.0,1.0
2012-08-27,29.56,29.67,29.06,29.16,1807000,22.2944216003853,22.3773846036344,21.9173170401623,21.9927379522069,2395887.22943487,0.0,1.0
2012-08-28,30.53,30.53,29.37,29.44,3772900,23.026004447218,23.026004447218,22.1511218675006,22.2039165059318,5002458.73156325,0.0,1.0
2012-08-29,30.2,30.52,29.89,30.45,2728700,22.7771154374708,23.0184623560135,22.5433106101325,22.9656677175823,3617962.08243437,0.0,1.0
2012-08-30,29.79,30.28,29.55,30.25,1658900,22.4678896980879,22.8374521671065,22.2868795091809,22.8148258934931,2199522.59264499,0.0,1.0
2012-08-31,30.29,30.44,29.68,30.12,13909400,22.8449942583109,22.9581256263778,22.3849266948388,22.7167787078351,18442365.1516886,0.0,1.0
2012-09-04,30.0,30.48,29.87,30.46,2390700,22.6262736133816,22.9882939911957,22.5282264277236,22.9732098087868,3169810.51433864,0.0,1.0
2012-09-05,30.0,30.24,29.93,30.07,1791900,22.6262736133816,22.8072838022886,22.5734789749504,22.6790682518128,2375866.25701402,0.0,1.0
2012-09-06,30.86,30.87,30.23,30.29,5503900,23.2748934569652,23.2824355481696,22.7997417110842,22.8449942583109,7297578.15278724,0.0,1.0
2012-09-07,31.15,31.21,30.79,30.82,2177400,23.4936141018945,23.5388666491213,23.222098818534,23.2447250921473,2886997.70524155,0.0,1.0
2012-09-10,30.87,31.13,30.79,30.94,1709600,23.2824355481696,23.4785299194856,23.222098818534,23.3352301866009,2266745.32785935,0.0,1.0
2012-09-11,31.1,31.15,30.85,30.87,1728500,23.4559036458722,23.4936141018945,23.2673513657607,23.2824355481696,2291804.69069074,0.0,1.0
2012-09-12,30.98,31.46,30.9,31.16,2092000,23.3653985514187,23.7274189292328,23.305061821783,23.501156193099,2773766.51022565,0.0,1.0
2012-09-13,30.76,31.006,30.22,30.9,2517600,23.1994725449206,23.3850079885503,22.7921996198797,23.305061821783,3338066.23620654,0.0,1.0
2012-09-14,31.82,32.16,31.41,31.58,5899200,23.9989342125934,24.255365313545,23.6897084732105,23.8179240236863,7821703.34470512,0.0,1.0
2012-09-17,31.62,31.77,31.39,31.71,1536200,23.8480923885042,23.9612237565711,23.6746242908016,23.9159712093443,2036835.61807296,0.0,1.0
2012-09-18,31.74,31.815,31.25,31.5,2338100,23.9385974829577,23.9951631669912,23.5690350139391,23.7575872940507,3100068.58391902,0.0,1.0
2012-09-19,32.02,32.16,31.6,31.63,2417800,24.1497760366826,24.255365313545,23.8330082060953,23.8556344797086,3205742.1933191,0.0,1.0
2012-09-20,32.02,32.16,31.5,31.68,2355200,24.1497760366826,24.255365313545,23.7575872940507,23.8933449357309,3122741.34076646,0.0,1.0
2012-09-21,31.78,33.34,31.64,32.21,2999400,23.9687658477756,25.1453320756714,23.8631765709131,24.2930757695674,3976881.10457494,0.0,1.0
2012-09-24,31.66,31.68,31.28,31.45,965900,23.878260753322,23.8933449357309,23.5916612875525,23.7198768380284,1280679.28882742,0.0,1.0
2012-09-25,31.37,31.82,31.37,31.71,2197200,23.6595401083927,23.9989342125934,23.6595401083927,23.9159712093443,2913250.3710649,0.0,1.0
2012-09-26,31.34,31.575,30.61,31.27,1301200,23.6369138347793,23.8141529780841,23.0863411768537,23.5841191963481,1725250.94794723,0.0,1.0
2012-09-27,31.26,31.58,31.13,31.52,1380300,23.5765771051436,23.8179240236863,23.4785299194856,23.7726714764596,1830129.02201934,0.0,1.0
2012-09-28,31.0,31.33,30.83,31.26,1470900,23.3804827338276,23.6293717435748,23.2522671833518,23.5765771051436,1950254.85654441,0.0,1.0
2012-10-01,31.3,31.55,30.63,31.25,3072800,23.6067454699614,23.795297750073,23.1014253592626,23.5690350139391,4074201.59303125,0.0,1.0
2012-10-02,31.54,31.59,31.21,31.55,2013800,23.7877556588685,23.8254661148908,23.5388666491213,23.795297750073,2670081.73914551,0.0,1.0
2012-10-03,31.56,32.32,31.31,31.78,1561900,23.8028398412774,24.3760387728164,23.6142875611659,23.9687658477756,2070911.0479548,0.0,1.0
2012-10-04,32.2,32.39,31.76,31.8,2042500,24.2855336783629,24.4288334112476,23.9536816653666,23.9838500301845,2708134.84566725,0.0,1.0
2012-10-05,32.5,32.55,32.11,32.41,1500000,24.5117964144967,24.549506870519,24.2176548575227,24.4439175936566,1988838.31995147,0.0,1.0
2012-10-08,32.27,32.4595,32.06,32.3,844600,24.3383283167941,24.4812509451186,24.1799444015004,24.3609545904075,1119848.56335401,0.0,1.0
2012-10-09,31.88,32.355,31.66,32.32,1151000,24.0441867598202,24.402436092032,23.878260753322,24.3760387728164,1526101.93750942,0.0,1.0
2012-10-10,31.49,32.105,31.34,31.96,1179300,23.7500452028462,24.2138838119205,23.6369138347793,24.1045234894558,1563624.68714584,0.0,1.0
2012-10-11,32.03,32.3,31.67,31.68,1284800,24.1573181278871,24.3609545904075,23.8858028445265,23.8933449357309,1703506.31564909,0.0,1.0
2012-10-12,32.08,32.23,31.73,31.99,1459600,24.1950285839094,24.3081599519763,23.9310553917532,24.1271497630692,1935272.2745341,0.0,1.0
2012-10-15,32.48,32.5,31.95,32.14,1162000,24.4967122320878,24.5117964144967,24.0969813982514,24.2402811311361,1540686.75185573,0.0,1.0
2012-10-16,32.76,32.78,32.17,32.48,1075700,24.7078907858127,24.7229749682216,24.2629074047495,24.4967122320878,1426262.25384786,0.0,1.0
2012-10-17,32.5,32.75,32.4,32.74,1005700,24.5117964144967,24.7003486946082,24.4363755024521,24.6928066034038,1333449.79891679,0.0,1.0
2012-10-18,32.46,32.8,32.3,32.5,920900,24.4816280496789,24.7380591506305,24.3609545904075,24.5117964144967,1221014.13922887,0.0,1.0
2012-10-19,31.92,32.46,31.85,32.32,1093100,24.074355124638,24.4816280496789,24.0215604862068,24.3760387728164,1449332.7783593,0.0,1.0
2012-10-22,32.34,32.34,31.8,31.98,1145100,24.3911229552253,24.3911229552253,23.9838500301845,24.1196076718648,1518279.17345095,0.0,1.0
2012-10-23,31.39,31.64,30.77,31.64,1820800,23.6746242908016,23.8631765709131,23.207014636125,23.8631765709131,2414184.54197842,0.0,1.0
2012-10-24,31.34,31.93,31.3101,31.46,1152600,23.6369138347793,24.0818972158425,23.6143629820779,23.7274189292328,1528223.36505071,0.0,1.0
2012-10-25,31.43,31.79,31.33,31.72,1075500,23.7047926556194,23.97630793898,23.6293717435748,23.9235133005488,1425997.0754052,0.0,1.0
2012-10-26,30.5,31.6764,30.5,31.57,1813800,23.0033781736046,23.8906297828973,23.0033781736046,23.8103819324819,2404903.29648531,0.0,1.0
2012-10-31,31.44,31.78,30.0,30.22,2002200,23.7123347468239,23.9687658477756,22.6262736133816,22.7921996198797,2654701.38947122,0.0,1.0
2012-11-01,32.56,32.78,30.26,31.76,5248500,24.5570489617235,24.7229749682216,22.8223679846976,23.9536816653666,6958945.28151017,0.0,1.0
2012-11-02,32.86,33.95,32.76,33.02,4647500,24.7833116978573,25.6053996391435,24.7078907858127,24.9039851571287,6162084.06131629,0.0,1.0
2012-11-05,32.2,32.89,32.12,32.23,1600600,24.2855336783629,24.8059379714707,24.2251969487272,24.3081599519763,2122223.07660954,0.0,1.0
2012-11-06,32.86,32.98,32.03,32.51,1591800,24.7833116978573,24.8738167923108,24.1573181278871,24.5193385057012,2110555.22513249,0.0,1.0
2012-11-07,32.08,32.57,31.95,32.44,962100,24.1950285839094,24.5645910529279,24.0969813982514,24.4665438672699,1275640.89841687,0.0,1.0
2012-11-08,31.69,32.46,31.5,32.14,1826000,23.9008870269354,24.4816280496789,23.7575872940507,24.2402811311361,2421079.18148758,0.0,1.0
2012-11-09,32.25,32.54,31.455,31.54,2772500,24.3232441343852,24.5419647793145,23.7236478836306,23.7877556588685,3676036.16137696,0.0,1.0
2012-11-12,32.46,32.67,32.155,32.46,1797600,24.4816280496789,24.6400119649725,24.2515942679428,24.4816280496789,2383423.84262983,0.0,1.0
2012-11-13,32.19,32.5,32.033,32.23,4479600,24.2779915871584,24.5117964144967,24.1595807552484,24.3081599519763,5939466.75870307,0.0,1.0
2012-11-14,31.93,32.49,31.82,32.35,1772400,24.0818972158425,24.5042543232922,23.9989342125934,24.3986650464298,2350011.35885465,0.0,1.0
2012-11-15,31.68,32.5,31.38,31.79,1763100,23.8933449357309,24.5117964144967,23.6670821995971,23.97630793898,2337680.56127096,0.0,1.0
2012-11-16,32.14,32.22,31.57,31.87,4471100,24.2402811311361,24.3006178607718,23.8103819324819,24.0366446686157,5928196.67489001,0.0,1.0
2012-11-19,33.37,33.75,32.2891,32.47,2102100,25.1679583492848,25.4545578150543,24.3527337109946,24.4891701408833,2787158.02157998,0.0,1.0
2012-11-20,33.4,33.45,32.88,33.35,2112000,25.1905846228982,25.2282950789205,24.7983958802662,25.1528741668759,2800284.35449166,0.0,1.0
2012-11-21,33.6,33.71,33.43,33.55,1011300,25.3414264469874,25.4243894502364,25.2132108965115,25.3037159909651,1340874.79531128,0.0,1.0
2012-11-23,34.05,34.1,33.66,33.88,807500,25.6808205511881,25.7185310072104,25.3866789942141,25.5526050007123,1070657.96224054,0.0,1.0
2012-11-26,33.36,34.3,33.29,33.9,2272900,25.1604162580803,25.8693728312996,25.1076216196491,25.5676891831212,3013620.41161179,0.0,1.0
2012-11-27,33.43,33.78,33.29,33.37,2183700,25.2132108965115,25.4771840886677,25.1076216196491,25.1679583492848,2895350.82618535,0.0,1.0
2012-11-28,33.6,33.75,33.2,33.27,1682700,25.3414264469874,25.4545578150543,25.0397427988089,25.0925374372402,2231078.82732155,0.0,1.0
2012-11-29,33.97,34.11,33.78,33.82,2977300,25.6204838215524,25.7260730984149,25.4771840886677,25.5073524534855,3947578.886661,0.0,1.0
2012-11-30,33.99,34.28,33.62,34.03,2679400,25.6355680039613,25.8542886488907,25.3565106293963,25.6657363687792,3552595.59631864,0.0,1.0
2012-12-03,33.5,34.26,33.43,34.24,1688700,25.2660055349428,25.8392044664818,25.2132108965115,25.8241202840728,2239034.18060136,0.0,1.0
2012-12-04,33.9,34.0,33.51,33.79,1832100,25.5676891831212,25.6431100951658,25.2735476261472,25.4847261798721,2429167.12398872,0.0,1.0
2012-12-05,33.87,34.14,33.62,34.07,1651600,25.5450629095078,25.7486993720282,25.3565106293963,25.695904733597,2189843.57948789,0.0,1.0
2012-12-06,33.93,34.07,33.83,34.07,1642000,25.5903154567346,25.695904733597,25.51489454469,25.695904733597,2177115.0142402,0.0,1.0
2012-12-07,33.97,34.1,33.72,34.01,2145900,25.6204838215524,25.7185310072104,25.4319315414409,25.6506521863702,2845232.10052257,0.0,1.0
2012-12-10,34.05,34.2,33.84,34.04,375120,25.6808205511881,25.793951919255,25.5224366358944,25.6732784599836,497368.687053462,0.0,1.0
2012-12-11,34.23,34.31,33.97,34.21,1670300,25.8165781928684,25.8769149225041,25.6204838215524,25.8014940104595,2214637.76387662,0.0,1.0
2012-12-12,34.39,34.76,34.21,34.31,5104200,25.9372516521397,26.2163090267048,25.8014940104595,25.8769149225041,6767619.03513086,0.0,1.0
2012-12-13,34.33,34.72,34.12,34.32,2634300,25.891999104913,26.1861406618869,25.7336151896193,25.8844570137085,3492797.85749876,0.0,1.0
2012-12-14,34.26,34.36,34.0501,34.23,9622500,25.8392044664818,25.9146253785264,25.6808959721001,25.8165781928684,12758397.8224886,0.0,1.0
2012-12-17,34.37,34.73,34.24,34.32,2990900,25.9221674697308,26.1936827530914,25.8241202840728,25.8844570137085,3965611.0207619,0.0,1.0
2012-12-18,34.45,34.59,34.14,34.36,2403900,25.9825041993665,26.088093476229,25.7486993720282,25.9146253785264,3187312.29155422,0.0,1.0
2012-12-19,35.65,35.91,35.1364,35.78,14334200,26.8875551439018,27.0836495152177,26.5001933396407,26.9856023295598,19005604.1638989,0.0,1.0
2012-12-20,36.04,36.09,35.23,35.37,6629100,27.1816967008757,27.219407156898,26.5707873133144,26.6763765901769,8789472.07119352,0.0,1.0
2012-12-21,36.14,36.28,35.62,35.72,73242400,27.2571176129203,27.3627068897828,26.8649288702884,26.940349782333,97111527.8434756,0.0,1.0
2012-12-24,36.28,36.43,35.92,36.21,1599200,27.3627068897828,27.4758382578497,27.0911916064222,27.3099122513516,2120366.82751092,0.0,1.0
2012-12-26,37.22,37.275,36.19,36.26,3178500,28.0716634630021,28.1131449646266,27.2948280689426,27.3476227073739,4214348.39997715,0.0,1.0
2012-12-27,38.13,38.24,37.12,37.16,4566800,28.757993762608,28.8409567658571,27.9962425509575,28.0264109157753,6055084.5597029,0.0,1.0
2012-12-28,37.72,38.1,37.685,37.93,3667500,28.4487680232251,28.7353674889946,28.4223707040095,28.6071519385188,4862709.69228133,0.0,1.0
2012-12-31,38.25,38.28,37.54,37.65,4785400,28.8484988570615,28.8711251306749,28.3130103815448,28.3959733847939,6344924.5975305,0.0,1.0
2013-01-02,38.88,39.24,38.67,39.04,3903900,29.3236506029425,29.5951658863031,29.1652666876489,29.4443240622139,5176150.61150569,0.0,1.0
2013-01-03,38.35,38.38,37.8,38.24,4535900,28.9239197691061,28.9465460427195,28.5091047528608,28.8409567658571,6014114.49031191,0.0,1.0
2013-01-04,38.51,38.68,38.21,38.49,2725900,29.0445932283775,29.1728087788533,28.8183304922437,29.0295090459686,3614249.58423713,0.0,1.0
2013-01-07,38.19,38.305,37.81,38.25,2021000,28.8032463098347,28.889980358686,28.5166468440652,28.8484988570615,2679628.16308128,0.0,1.0
2013-01-08,38.18,38.58,38.05,38.17,2485700,28.7957042186303,29.0973878668087,28.6976570329723,28.7881621274258,3295770.27460224,0.0,1.0
2013-01-09,38.47,38.64,38.24,38.26,3827400,29.0144248635596,29.1426404140355,28.8409567658571,28.856040948266,5074719.85718817,0.0,1.0
2013-01-10,38.81,39.06,38.4,38.83,3135000,29.2708559645113,29.4594082446228,28.9616302251284,29.2859401469202,4156672.08869856,0.0,1.0
2013-01-11,38.09,38.86,37.95,38.63,1878700,28.7278253977901,29.3085664205336,28.6222361209277,29.135098322831,2490953.70112855,0.0,1.0
2013-01-14,37.62,38.16,37.335,38.07,3360700,28.3733471111805,28.7806200362214,28.1583975118534,28.7127412153812,4455925.96124059,0.0,1.0
2013-01-15,38.29,38.37,37.24,37.24,3746700,28.8786672218794,28.939003951515,28.086747645411,28.086747645411,4967720.35557476,0.0,1.0
2013-01-16,38.32,38.39,37.69,38.2,2151400,28.9012934954927,28.954088133924,28.4261417496117,28.8107884010392,2852524.50769573,0.0,1.0
2013-01-17,39.0,39.27,38.47,38.47,2818100,29.414155697396,29.6177921599165,29.0144248635596,29.0144248635596,3736496.84630349,0.0,1.0
2013-01-18,38.82,39.095,38.29,38.93,2273600,29.2783980557158,29.4858055638384,28.8786672218794,29.3613610589648,3014548.5361611,0.0,1.0
2013-01-22,38.85,38.89,38.415,38.69,1667700,29.3010243293291,29.331192694147,28.9729433619351,29.1803508700578,2211190.44412204,0.0,1.0
2013-01-23,38.65,38.995,38.48,38.7,1956700,29.1501825052399,29.4103846517938,29.0219669547641,29.1878929612622,2594373.29376602,0.0,1.0
2013-01-24,38.87,39.09,38.68,38.68,1536700,29.3161085117381,29.4820345182362,29.1728087788533,29.1728087788533,2037498.56417961,0.0,1.0
2013-01-25,39.27,39.3,38.9,38.94,2532500,29.6177921599165,29.6404184335299,29.3387347853514,29.3689031501693,3357822.03018472,0.0,1.0
2013-01-28,39.8,39.98,39.26,39.37,3034900,30.0175229937529,30.1532806354332,29.610250068712,29.6932130719611,4023950.27814713,0.0,1.0
2013-01-29,39.59,39.76,38.81,39.6,2772200,29.8591390784592,29.987354628935,29.2708559645113,29.8666811696637,3675638.39371297,0.0,1.0
2013-01-30,38.88,39.54,38.85,39.54,2070500,29.3236506029425,29.8214286224369,29.3010243293291,29.8214286224369,2745259.82763968,0.0,1.0
2013-01-31,38.66,38.88,38.29,38.75,2404700,29.1577245964444,29.3236506029425,28.8786672218794,29.2256034172845,3188373.00532486,0.0,1.0
2013-02-01,39.22,39.25,38.81,38.82,2565100,29.5800817038942,29.6027079775076,29.2708559645113,29.2783980557158,3401046.11633833,0.0,1.0
2013-02-04,38.81,39.36,38.75,39.03,2482200,29.2708559645113,29.6856709807566,29.2256034172845,29.4367819710094,3291129.65185569,0.0,1.0
2013-02-05,39.34,39.84,38.91,38.98,5064500,29.6705867983477,30.0476913585707,29.3462768765559,29.3990715149871,6714981.1142628,0.0,1.0
2013-02-06,38.6,39.18,38.48,39.08,2419500,29.1124720492176,29.5499133390763,29.0219669547641,29.4744924270317,3207996.21008172,0.0,1.0
2013-02-07,38.31,38.91,37.99,38.68,2269700,28.8937514042883,29.3462768765559,28.6524044857455,29.1728087788533,3009377.55652923,0.0,1.0
2013-02-08,38.52,38.53,38.08,38.3,2216900,29.0521353195819,29.0596774107864,28.7202833065857,28.8862093130838,2939370.44766694,0.0,1.0
2013-02-11,39.19,39.24,38.38,38.52,1678500,29.5574554302808,29.5951658863031,28.9465460427195,29.0521353195819,2225510.08002569,0.0,1.0
2013-02-12,39.81,39.86,39.11,39.18,2940900,30.0250650849574,30.0627755409797,29.4971187006451,29.5499133390763,3899316.41009684,0.0,1.0
2013-02-13,39.95,40.05,39.74,39.81,2281400,30.1306543618198,30.2060752738644,29.9722704465261,30.0250650849574,3024890.49542485,0.0,1.0
2013-02-14,39.97,40.01,39.71,39.74,2137300,30.1457385442287,30.1759069090466,29.9496441729127,29.9722704465261,2833829.42748818,0.0,1.0
2013-02-15,39.98,40.32,39.92,40.32,2256700,30.1532806354332,30.4097117363848,30.1080280882064,30.4097117363848,2992140.95775631,0.0,1.0
2013-02-19,39.76,40.08,39.57,40.08,1957800,29.987354628935,30.2287015474778,29.8440548960503,30.2287015474778,2595831.77520066,0.0,1.0
2013-02-20,38.79,39.75,38.77,39.67,2145200,29.2557717821024,29.9798125377306,29.2406875996935,29.9194758080949,2844303.97597325,0.0,1.0
2013-02-21,37.91,38.73,37.46,38.65,1939700,28.5920677561098,29.2105192348756,28.2526736519091,29.1501825052399,2571833.12613991,0.0,1.0
2013-02-22,38.37,38.37,37.81,38.0,2102600,28.939003951515,28.939003951515,28.5166468440652,28.65994657695,2787820.96768664,0.0,1.0
2013-02-25,38.13,38.56,38.07,38.5,2291800,28.757993762608,29.0823036843998,28.7127412153812,29.037051137173,3038679.77444318,0.0,1.0
2013-02-26,39.73,40.11,38.28,38.53,3741600,29.9647283553217,30.2513278210912,28.8711251306749,29.0596774107864,4960958.30528693,0.0,1.0
2013-02-27,41.8,42.02,39.6,39.76,7984900,31.525941234645,31.6918672411431,29.8666811696637,29.987354628935,10587116.733987,0.0,1.0
2013-02-28,41.85,42.06,41.61,41.83,3388700,31.5636516906673,31.722035605961,31.3826415017602,31.5485675082584,4493050.94321302,0.0,1.0
2013-03-01,42.2,42.255,41.31,41.57,2907300,31.8276248828234,31.8691063844479,31.1563787656264,31.3524731369424,3854766.43172993,0.0,1.0
2013-03-04,42.27,42.401,41.97,42.2,2425300,31.8804195212546,31.9792209160331,31.6541567851208,31.8276248828234,3215686.38491886,0.0,1.0
2013-03-05,42.5,42.58,42.1601,42.56,2371300,32.0538876189572,32.1142243485929,31.7975319389176,32.099140166184,3144088.20540061,0.0,1.0
2013-03-06,42.36,42.73,41.84,42.73,3212700,31.9482983420948,32.2273557166598,31.5561095994628,32.2273557166598,4259693.91367205,0.0,1.0
2013-03-07,42.74,42.82,42.32,42.51,3382800,32.2348978078643,32.2952345375,31.9181299772769,32.0614297101617,4485228.17915454,0.0,1.0
2013-03-08,43.0,43.18,42.79,43.04,2493100,32.4309921791803,32.5667498208605,32.2726082638866,32.4611605439981,3305581.87698066,0.0,1.0
2013-03-11,43.2,43.23,42.91,42.93,2516700,32.5818340032695,32.6044602768828,32.3631133583401,32.378197540749,3336872.93321457,0.0,1.0
2013-03-12,43.03,43.27,42.96,43.26,2523700,32.4536184527936,32.6346286417007,32.4008238143624,32.6270865504962,3346154.17870768,0.0,1.0
2013-03-13,43.2,43.26,42.87,42.97,2850300,32.7100495537453,32.7554801781255,32.4601811196542,32.5358988269545,3764377.05475446,0.17,1.0
2013-03-14,43.25,43.3,43.05,43.3,2235300,32.7479084073955,32.7857672610456,32.5964729927948,32.7857672610456,2952149.60898594,0.0,1.0
2013-03-15,43.28,43.56,43.02,43.08,6132800,32.7706237195856,32.9826333000265,32.5737576806047,32.6191883049849,8099558.50310427,0.0,1.0
2013-03-18,42.79,43.3,42.42,42.8,1835600,32.3996069538139,32.7857672610456,32.1194514368027,32.4071787245439,2424267.8039881,0.0,1.0
2013-03-19,43.11,43.135,42.58,43.03,1727300,32.641903617175,32.6608330440001,32.2405997684832,32.5813294513347,2281236.53183081,0.0,1.0
2013-03-20,43.34,43.49,43.02,43.43,1963300,32.8160543439658,32.9296309049163,32.5737576806047,32.8842002805361,2592920.55980052,0.0,1.0
2013-03-21,43.38,43.465,43.05,43.09,1375000,32.8463414268859,32.9107014780912,32.5964729927948,32.6267600757149,1815955.67143367,0.0,1.0
2013-03-22,43.21,43.59,43.01,43.47,997000,32.7176213244753,33.0053486122166,32.5661859098747,32.9144873634562,1316732.94866863,0.0,1.0
2013-03-25,42.92,43.56,42.79,43.36,1630100,32.4980399733044,32.9826333000265,32.3996069538139,32.8311978854258,2152864.97454837,0.0,1.0
2013-03-26,44.45,44.46,43.12,43.34,2104400,33.6565208949995,33.6640926657295,32.649475387905,32.8160543439658,2779270.62906546,0.0,1.0
2013-03-27,44.52,44.65,44.08,44.14,1698700,33.7095232901097,33.8079563096002,33.3763653779883,33.4217960023685,2243464.653865,0.0,1.0
2013-03-28,44.4,44.52,44.02,44.52,1978600,33.6186620413493,33.7095232901097,33.3309347536081,33.7095232901097,2613127.1938172,0.0,1.0
2013-04-01,44.0,44.45,43.92,44.38,878600,33.315791212148,33.6565208949995,33.2552170463077,33.6035184998893,1160362.65667027,0.0,1.0
2013-04-02,44.11,44.5,43.93,44.28,1404400,33.3990806901784,33.6943797486497,33.2627888170378,33.5278007925889,1854784.1054265,0.0,1.0
2013-04-03,43.36,44.33,43.14,44.06,1760200,32.8311978854258,33.5656596462391,32.6646189293651,33.3612218365282,2324687.39844185,0.0,1.0
2013-04-04,43.26,43.51,42.78,43.28,1419900,32.7554801781255,32.9447744463763,32.3920351830839,32.7706237195856,1875254.87844994,0.0,1.0
2013-04-05,42.74,42.83,42.07,42.6,1285200,32.3617481001638,32.429894036734,31.8544394612515,32.2557433099433,1697357.25740112,0.0,1.0
2013-04-08,42.49,43.09,42.3,42.58,994200,32.1724538319129,32.6267600757149,32.0285901880423,32.2405997684832,1313035.00257407,0.0,1.0
2013-04-09,42.5,42.93,42.04,42.59,1645700,32.1800256026429,32.5056117440344,31.8317241490614,32.2481715392132,2173467.81707519,0.0,1.0
2013-04-10,43.64,43.64,42.49,42.73,1749000,33.0432074658668,33.0432074658668,32.1724538319129,32.3541763294337,2309895.61406362,0.0,1.0
2013-04-11,44.25,44.54,43.63,43.74,1828100,33.5050854803988,33.7246668315698,33.0356356951367,33.1189251731671,2414362.59123483,0.0,1.0
2013-04-12,44.89,44.9,44.05,44.05,1186800,33.989678807121,33.997250577851,33.3536500657981,33.3536500657981,1567400.86607816,0.0,1.0
2013-04-15,42.32,44.56,42.32,44.53,2057300,32.0437337295023,33.7398103730299,32.0437337295023,33.7170950608398,2717065.8929749,0.0,1.0
2013-04-16,43.55,43.61,42.46,42.72,4587500,32.9750615292965,33.0204921536767,32.1497385197228,32.3466045587037,6058688.46741959,0.0,1.0
2013-04-17,41.87,43.24,41.34,43.21,1510800,31.7030040466508,32.7403366366654,31.301700197959,32.7176213244753,1995306.05701962,0.0,1.0
2013-04-18,40.94,42.168,40.78,41.89,1728700,30.9988293687577,31.9286428144058,30.8776810370772,31.7181475881109,2283085.50487809,0.0,1.0
2013-04-19,41.84,41.925,40.99,41.245,1011600,31.6802887344607,31.744648785666,31.0366882224079,31.2297683760237,1336015.09616167,0.0,1.0
2013-04-22,42.21,42.46,41.4,42.0,560000,31.960444251472,32.1497385197228,31.3471308223392,31.8014370661413,739589.218911165,0.0,1.0
2013-04-23,42.92,42.99,42.42,42.51,1365100,32.4980399733044,32.5510423684146,32.1194514368027,32.187597373373,1802880.79059934,0.0,1.0
2013-04-24,43.79,43.865,43.03,43.04,2626600,33.1567840268173,33.2135723072925,32.5813294513347,32.5889012220648,3468937.57570012,0.0,1.0
2013-04-25,44.68,44.78,44.08,44.08,2351400,33.8306716217903,33.9063893290906,33.3763653779883,33.3763653779883,3105482.30240663,0.0,1.0
2013-04-26,44.7,45.08,44.29,44.74,2444200,33.8458151632503,34.1335424509916,33.535372563319,33.8761022461705,3228042.80154049,0.0,1.0
2013-04-29,45.33,45.51,44.69,44.87,2498100,34.3228367192425,34.4591285923831,33.8382433925203,33.9745352656609,3299228.26386068,0.0,1.0
2013-04-30,46.21,46.21,45.16,45.47,2285000,34.9891525434854,34.9891525434854,34.1941166168319,34.4288415094629,3017788.15216431,0.0,1.0
2013-05-01,45.47,46.71,44.61,46.01,3172800,34.4288415094629,35.3677410799871,33.77766922668,34.8377171288847,4190301.20314526,0.0,1.0
2013-05-02,45.5,46.35,45.38,45.65,1915900,34.451556821653,35.0951573337059,34.3606955728926,34.5651333826035,2530319.61519983,0.0,1.0
2013-05-03,45.74,46.5,45.677,46.11,3135800,34.6332793191738,35.2087338946564,34.5855771635746,34.9134348361851,4141435.48689578,0.0,1.0
2013-05-06,46.27,46.38,45.77,45.77,3356300,35.0345831678656,35.117872645896,34.6559946313639,34.6559946313639,4432648.74184205,0.0,1.0
2013-05-07,46.31,46.54,45.98,46.5,2179100,35.0648702507858,35.2390209775765,34.8150018166946,35.2087338946564,2877926.54808807,0.0,1.0
2013-05-08,46.1,46.55,46.0,46.4,2099800,34.9058630654551,35.2465927483066,34.8301453581547,35.1330161873561,2773195.43191011,0.0,1.0
2013-05-09,45.24,46.3,44.99,46.16,2299800,34.2546907826722,35.0572984800557,34.0653965144213,34.9512936898352,3037334.4386641,0.0,1.0
2013-05-10,45.4,46.09,45.24,45.39,1833300,34.3758391143527,34.898291294725,34.2546907826722,34.3682673436227,2421230.20541043,0.0,1.0
2013-05-13,45.56,45.84,45.16,45.24,1828600,34.6257075484438,34.8385082094088,34.3217066042081,34.3825067930553,2406045.15831025,0.17,1.0
2013-05-14,46.33,46.36,45.385,45.6,2345200,35.2109093660975,35.2337094369152,34.4927071353407,34.6561076428674,3085779.88913333,0.0,1.0
2013-05-15,46.53,46.63,46.223,46.27,3662900,35.3629098382153,35.4389100742742,35.1295891135144,35.1653092244621,4819590.29332529,0.0,1.0
2013-05-16,47.0,47.4,46.405,46.44,2372800,35.7201109476922,36.0241118919279,35.2679095431417,35.2945096257623,3122095.56580913,0.0,1.0
2013-05-17,48.52,48.57,47.07,47.08,4484900,36.8753145357878,36.9133146538173,35.7733111129335,35.7809111365394,5901165.88127839,0.0,1.0
2013-05-20,48.79,48.89,48.4,48.51,2524700,37.0805151731469,37.1565154092058,36.7841142525171,36.8677145121819,3321963.36606469,0.0,1.0
2013-05-21,49.05,49.25,48.76,48.8,2110600,37.2781157869001,37.4301162590179,37.0577151023292,37.0881151967528,2777096.63738905,0.0,1.0
2013-05-22,48.77,49.63,48.46,49.15,2164300,37.0653151259351,37.7189171560418,36.8297143941525,37.354116022959,2847754.31266044,0.0,1.0
2013-05-23,48.35,48.57,47.9,48.22,1531300,36.7461141344877,36.9133146538173,36.4041130722225,36.6473138276111,2014862.16281335,0.0,1.0
2013-05-24,48.05,48.17,47.71,47.95,1069300,36.5181134263109,36.6093137095816,36.2597126237106,36.442113190252,1406969.31410979,0.0,1.0
2013-05-28,49.82,50.05,48.57,48.57,2743000,37.8633176045538,38.0381181474893,36.9133146538173,36.9133146538173,3609199.31600406,0.0,1.0
2013-05-29,49.55,49.86,49.15,49.31,2072200,37.6581169671947,37.8937176989773,37.354116022959,37.4757164006533,2726570.47853577,0.0,1.0
2013-05-30,49.28,49.96,49.22,49.54,2527400,37.4529163298356,37.9697179350363,37.4073161882003,37.6505169435888,3325515.98660906,0.0,1.0
2013-05-31,48.81,49.59,48.76,49.21,2482100,37.0957152203587,37.6885170616183,37.0577151023292,37.3997161645944,3265910.90858683,0.0,1.0
2013-06-03,48.9,49.7,47.895,48.76,2251700,37.1641154328117,37.7721173212831,36.4003130604196,37.0577151023292,2962753.95546713,0.0,1.0
2013-06-04,48.76,49.25,48.36,48.82,1761000,37.0577151023292,37.4301162590179,36.7537141580936,37.1033152439646,2317098.06616229,0.0,1.0
2013-06-05,48.12,48.73,47.87,48.57,2216700,36.5713135915521,37.0349150315116,36.3813130014048,36.9133146538173,2916701.46692899,0.0,1.0
2013-06-06,49.39,49.39,47.87,48.2,2008300,37.5365165895004,37.5365165895004,36.3813130014048,36.6321137803993,2642491.79231898,0.0,1.0
2013-06-07,50.4,50.42,49.34,49.88,1953800,38.3041189736955,38.3193190209073,37.498516471471,37.9089177461891,2570781.48873815,0.0,1.0
2013-06-10,50.66,50.86,50.26,50.84,1950200,38.5017195874487,38.6537200595665,38.197718643213,38.6385200123548,2566044.66134565,0.0,1.0
2013-06-11,49.9,50.11,49.5,50.11,2337900,37.9241177934009,38.0837182891246,37.6201168491652,38.0837182891246,3076174.65580966,0.0,1.0
2013-06-12,50.0,50.48,49.89,50.35,1824200,38.0001180294598,38.3649191625426,37.916517769795,38.2661188556661,2400255.70260832,0.0,1.0
2013-06-13,51.06,51.11,49.84,50.02,1740300,38.8057205316844,38.8437206497138,37.8785176517656,38.0153180766716,2289861.30865544,0.0,1.0
2013-06-14,51.22,51.282,50.825,51.05,1576200,38.9273209093787,38.9744410557352,38.6271199769459,38.7981205080785,2073940.92668086,0.0,1.0
2013-06-17,51.21,51.9,50.72,51.9,1861600,38.9197208857728,39.4441225145793,38.5473197290841,39.4441225145793,2449466.07607479,0.0,1.0
2013-06-18,51.93,52.0,51.34,51.9,2240900,39.466922585397,39.5201227506382,39.0185211926494,39.4441225145793,2948543.47328964,0.0,1.0
2013-06-19,52.09,52.46,51.91,52.06,2443900,39.5885229630913,39.8697238365093,39.4517225381852,39.5657228922736,3215647.90681091,0.0,1.0
2013-06-20,50.25,51.46,50.05,51.38,2340100,38.1901186196071,39.1097214759201,38.0381181474893,39.0489212870729,3079069.38366063,0.0,1.0
2013-06-21,49.69,50.83,49.04,50.83,2965600,37.7645172976772,38.6309199887489,37.2705157632942,38.6309199887489,3902093.14310669,0.0,1.0
2013-06-24,48.17,49.16,47.4,49.16,2112400,36.6093137095816,37.3617160465649,36.0241118919279,37.3617160465649,2779465.0510853,0.0,1.0
2013-06-25,49.01,49.13,48.61,48.69,1508700,37.2477156924765,37.3389159757472,36.9437147482409,37.004514937088,1985125.41307158,0.0,1.0
2013-06-26,50.6,50.74,49.1,49.52,1647800,38.4561194458134,38.5625197762958,37.3161159049296,37.635316896377,2168151.16037604,0.0,1.0
2013-06-27,51.0,51.51,50.7,50.86,1397000,38.760120390049,39.1477215939495,38.5321196818723,38.6537200595665,1838152.18536554,0.0,1.0
2013-06-28,50.69,51.25,50.67,51.0,3094800,38.5245196582664,38.9501209801963,38.5093196110546,38.760120390049,4072092.61508179,0.0,1.0
2013-07-01,51.96,52.339,51.12,51.12,1416800,39.4897226562147,39.777763550878,38.8513206733197,38.8513206733197,1864204.73602426,0.0,1.0
2013-07-02,51.93,52.28,51.59,52.15,1200300,39.466922585397,39.7329234116032,39.2085217827967,39.6341231047266,1579337.19978114,0.0,1.0
2013-07-03,51.62,51.65,51.35,51.5,619400,39.2313218536143,39.254121924432,39.0261212162553,39.1401215703436,814997.468586554,0.0,1.0
2013-07-05,52.42,52.59,51.83,52.2,1246800,39.8393237420857,39.9685241433859,39.3909223493381,39.6721232227561,1640521.22026754,0.0,1.0
2013-07-08,53.63,53.85,53.08,53.08,2049500,40.7589265983986,40.9261271177282,40.3409253000746,40.3409253000746,2696702.15025531,0.0,1.0
2013-07-09,53.78,54.25,53.4,54.13,2289600,40.872926952487,41.2301280619639,40.5841260554631,41.1389277786932,3012622.22162701,0.0,1.0
2013-07-10,53.78,53.93,53.48,53.76,1742900,40.872926952487,40.9869273065754,40.6449262443102,40.8577269052752,2293282.35066113,0.0,1.0
2013-07-11,54.77,54.81,54.04,54.38,5653900,41.6253292894703,41.6557293838939,41.0705275662402,41.3289283688405,7439318.99845256,0.0,1.0
2013-07-12,54.93,54.96,54.51,54.51,1185800,41.7469296671646,41.7697297379823,41.4277286757171,41.4277286757171,1560258.31167248,0.0,1.0
2013-07-15,55.0,55.37,54.865,55.07,1513900,41.8001298324058,42.0813307058238,41.6975295137263,41.8533299976471,1991967.49708296,0.0,1.0
2013-07-16,54.0,54.51,53.65,54.19,2273400,41.0401274718166,41.4277286757171,40.7741266456104,41.1845279203286,2991306.49836079,0.0,1.0
2013-07-17,54.44,54.68,54.25,54.33,1337400,41.3745285104759,41.5569290770173,41.2301280619639,41.2909282508111,1759731.376312,0.0,1.0
2013-07-18,55.09,55.22,54.51,54.75,1759900,41.8685300448589,41.9673303517354,41.4277286757171,41.6101292422585,2315650.7022368,0.0,1.0
2013-07-19,54.95,55.23,54.63,55.15,1169400,41.7621297143764,41.9749303753413,41.5189289589878,41.9141301864942,1538679.43132889,0.0,1.0
2013-07-22,55.1,55.4,54.8,55.17,1504200,41.8761300684647,42.1041307766415,41.648129360288,41.929330233706,1979204.37883096,0.0,1.0
2013-07-23,54.63,55.66,54.6,55.36,1241200,41.5189289589878,42.3017313903947,41.4961288881701,42.0737306822179,1633152.82210144,0.0,1.0
2013-07-24,55.49,55.58,54.95,55.06,2259400,42.1725309890945,42.2409312015476,41.7621297143764,41.8457299740412,2972885.50294553,0.0,1.0
2013-07-25,55.53,55.65,54.941,55.22,1200300,42.2029310835181,42.2941313667888,41.7552896931311,41.9673303517354,1579337.19978114,0.0,1.0
2013-07-26,55.72,55.8,55.275,55.29,1498600,42.34733153203,42.4081317208772,42.0091304815679,42.0205305169767,1971835.98066485,0.0,1.0
2013-07-29,55.2,55.79,55.08,55.44,757400,41.9521303045237,42.4005316972713,41.860930021253,42.1345308710651,996575.851965539,0.0,1.0
2013-07-30,55.32,55.75,54.905,55.56,1482900,42.0433305877944,42.3701316028477,41.7279296081499,42.2257311543358,1951178.15009202,0.0,1.0
2013-07-31,53.72,54.98,53.26,54.63,4051200,40.8273268108517,41.784929785194,40.4777257249806,41.5189289589878,5330509.75902137,0.0,1.0
2013-08-01,55.43,55.9,54.21,54.37,4126400,42.1269308474592,42.4841319569361,41.1997279675404,41.3213283452346,5429456.82010906,0.0,1.0
2013-08-02,55.85,55.95,55.09,55.25,1623100,42.4461318389066,42.5221320749656,41.8685300448589,41.9901304225531,2135651.26132198,0.0,1.0
2013-08-05,55.91,56.03,55.6001,55.75,1033900,42.491731980542,42.5829322638127,42.2562072489954,42.3701316028477,1360390.51141691,0.0,1.0
2013-08-06,55.63,56.18,55.49,55.86,1394900,42.278931319577,42.6969326179011,42.1725309890945,42.4537318625125,1835389.03605325,0.0,1.0
2013-08-07,54.91,55.51,54.59,55.45,1049600,41.7317296199528,42.1877310363063,41.4885288645643,42.142130894671,1381048.34198974,0.0,1.0
2013-08-08,55.55,55.81,55.17,55.19,1526100,42.2181311307299,42.4157317444831,41.929330233706,41.9445302809178,2008020.07880197,0.0,1.0
2013-08-09,55.56,56.41,55.36,55.89,1394800,42.2257311543358,42.8717331608366,42.0737306822179,42.4765319333302,1835257.45751457,0.0,1.0
2013-08-12,55.68,55.89,55.11,55.35,1208000,42.3169314376065,42.4765319333302,41.8837300920706,42.066130658612,1589468.74725953,0.0,1.0
2013-08-13,56.8,56.81,55.45,55.88,1412000,43.1681340814664,43.1757341050723,42.142130894671,42.4689319097243,1857888.9661676,0.0,1.0
2013-08-14,55.55,56.93,55.52,56.93,1748200,42.34733153203,43.3993444485773,42.3244616860182,43.3993444485773,2293238.00312064,0.17,1.0
2013-08-15,54.2,55.01,53.72,54.92,1570500,41.3181884614947,41.9356743038159,40.9522709253043,41.8670647657802,2060136.3024259,0.0,1.0
2013-08-16,54.96,55.51,53.84,53.86,1658600,41.8975578937961,42.3168384040142,41.0437503093519,41.0589968733598,2175703.32454861,0.0,1.0
2013-08-19,54.71,55.17,54.59,54.95,936500,41.7069758436969,42.0576468158794,41.6154964596493,41.8899346117921,1228473.50985155,0.0,1.0
2013-08-20,54.73,54.96,54.34,54.73,1428300,41.7222224077049,41.8975578937961,41.4249144095502,41.7222224077049,1873602.47103146,0.0,1.0
2013-08-21,54.43,55.15,54.39,54.57,904400,41.4935239475859,42.0424002518714,41.46303081957,41.6002498956414,1186365.66183635,0.0,1.0
2013-08-22,54.72,55.18,54.48,54.5,998200,41.7145991257009,42.0652700978833,41.5316403576057,41.5468869216136,1309409.77846643,0.0,1.0
2013-08-23,55.56,55.95,54.8,54.83,1539200,42.354954814034,42.6522628121887,41.7755853817326,41.7984552277445,2019077.87118366,0.0,1.0
2013-08-26,55.64,56.2,55.43,55.57,1359000,42.4159410700657,42.8428448622878,42.2558521479825,42.362578096038,1782696.74307341,0.0,1.0
2013-08-27,53.93,55.04,53.93,55.04,2090800,41.1123598473876,41.9585441498278,41.1123598473876,41.9585441498278,2742650.73614267,0.0,1.0
2013-08-28,55.31,55.67,53.07,53.79,2943800,42.1643727639349,42.4388109160776,40.4567575950465,41.0056338993321,3861591.37031605,0.0,1.0
2013-08-29,55.51,55.79,54.9,55.05,1706900,42.3168384040142,42.5302903001252,41.8518182017723,41.9661674318318,2239061.86221634,0.0,1.0
2013-08-30,55.02,55.89,54.66,55.52,1558800,41.9432975858199,42.6065231201649,41.6688594336771,42.3244616860182,2044788.58212129,0.0,1.0
2013-09-03,55.98,56.24,55.56,55.75,1499400,42.6751326582006,42.8733379903037,42.354954814034,42.4997971721094,1966869.38672868,0.0,1.0
2013-09-04,56.68,56.83,55.3,56.01,1588100,43.2087623984782,43.3231116285377,42.1567494819309,42.6980025042125,2083223.47143112,0.0,1.0
2013-09-05,57.47,58.26,56.71,56.84,2214500,43.8110016767915,44.4132409551048,43.2316322444901,43.3307349105416,2904916.8046623,0.0,1.0
2013-09-06,56.5,57.84,56.4,57.5,1742900,43.0715433224068,44.0930631109382,42.9953105023671,43.8338715228034,2286285.61699974,0.0,1.0
2013-09-09,56.54,57.0,56.51,56.56,2397800,43.1020364504227,43.4527074226051,43.0791666044108,43.1172830144306,3145364.42276779,0.0,1.0
2013-09-10,57.4,57.72,57.0,57.0,1305900,43.7576387027637,44.0015837268906,43.4527074226051,43.4527074226051,1713041.7047679,0.0,1.0
2013-09-11,57.65,57.85,57.14,57.39,1800600,43.9482207528629,44.1006863929422,43.5594333706606,43.7500154207598,2361974.8017498,0.0,1.0
2013-09-12,56.56,57.59,55.96,57.56,1674200,43.1172830144306,43.9024810608391,42.6598860941927,43.8796112148272,2196166.95162142,0.0,1.0
2013-09-13,56.9,56.91,56.01,56.59,1285800,43.3764746025654,43.3840978845694,42.6980025042125,43.1401528604425,1686675.10834716,0.0,1.0
2013-09-16,57.02,57.8,56.97,57.8,897500,43.467953986613,44.0625699829224,43.4298375765932,44.0625699829224,1177314.44216953,0.0,1.0
2013-09-17,57.08,57.37,56.47,57.1,1576400,43.5136936786368,43.7347688567518,43.0486734763949,43.5289402426448,2067875.75112651,0.0,1.0
2013-09-18,57.36,57.87,56.35,57.06,2037700,43.7271455747479,44.1159329569501,42.9571940923473,43.4984471146289,2672995.69783715,0.0,1.0
2013-09-19,58.11,58.38,57.63,57.72,1557200,44.2988917250453,44.5047203391524,43.9329741888549,44.0015837268906,2042689.74857536,0.0,1.0
2013-09-20,58.0,58.6,57.875,58.36,2802800,44.2150356230017,44.6724325432396,44.1197445979521,44.4894737751444,3676631.66408106,0.0,1.0
2013-09-23,57.31,57.97,56.62,57.71,1021400,43.689029164728,44.1921657769898,43.1630227064544,43.9939604448867,1339842.8648824,0.0,1.0
2013-09-24,57.98,58.47,57.11,57.2,1429900,44.1997890589937,44.5733298771881,43.5365635246487,43.6051730626844,1875701.30457739,0.0,1.0
2013-09-25,57.67,58.19,57.42,58.14,1147200,43.9634673168708,44.359877981077,43.7728852667717,44.3217615710572,1504863.65243107,0.0,1.0
2013-09-26,58.37,58.5,57.73,57.86,809800,44.4970970571484,44.5961997232,44.0092070088946,44.1083096749461,1062272.1284333,0.0,1.0
2013-09-27,58.44,58.5,57.97,58.11,1335600,44.5504600311762,44.5961997232,44.1921657769898,44.2988917250453,1752001.3024642,0.0,1.0
2013-09-30,58.42,58.5,57.31,57.95,2093000,44.5352134671682,44.5961997232,43.689029164728,44.1769192129818,2745536.63226833,0.0,1.0
2013-10-01,58.83,59.54,57.98,58.7,5519200,44.8477680293308,45.3890210516124,44.1997890589937,44.7486653632793,7239926.31668196,0.0,1.0
2013-10-02,58.21,58.54,57.6,58.54,1535300,44.375124545085,44.6266928512158,43.910104342843,44.6266928512158,2013961.96441546,0.0,1.0
2013-10-03,57.54,58.25,56.91,57.85,2087000,43.8643646508192,44.4056176731008,43.3840978845694,44.1006863929422,2737666.00647109,0.0,1.0
2013-10-04,58.01,58.46,57.58,57.58,3688300,44.2226589050056,44.5657065951841,43.8948577788351,43.8948577788351,4838204.85465612,0.0,1.0
2013-10-07,57.77,58.19,57.12,57.47,1139400,44.0397001369105,44.359877981077,43.5441868066527,43.8110016767915,1494631.83889466,0.0,1.0
2013-10-08,55.88,58.0,55.86,57.75,2301600,42.5988998381609,44.2150356230017,42.583653274153,44.0244535729025,3019172.05581881,0.0,1.0
2013-10-09,55.91,56.32,54.63,55.96,2713600,42.6217696841728,42.9343242463354,41.6459895876652,42.6598860941927,3559621.69389552,0.0,1.0
2013-10-10,57.72,57.88,55.91,56.23,2036100,44.0015837268906,44.1235562389541,42.6217696841728,42.8657147082997,2670896.86429123,0.0,1.0
2013-10-11,57.31,57.85,56.96,57.63,2197300,43.689029164728,44.1006863929422,43.4222142945892,43.9329741888549,2882354.34404357,0.0,1.0
2013-10-14,57.38,57.78,56.37,56.81,2292400,43.7423921387558,44.0473234189144,42.9724406563552,43.3078650645297,3007103.76292972,0.0,1.0
2013-10-15,56.9,57.58,56.6301,57.12,989100,43.3764746025654,43.8948577788351,43.1707222212784,43.5441868066527,1297472.66267396,0.0,1.0
2013-10-16,59.06,59.06,57.46,57.63,2105300,45.0231035154221,45.0231035154221,43.8033783947875,43.9329741888549,2761671.41515265,0.0,1.0
2013-10-17,60.04,60.05,58.835,58.94,1905000,45.7701851518107,45.7778084338147,44.8515796703328,44.9316241313745,2498923.69062167,0.0,1.0
2013-10-18,60.0,60.3,59.62,60.3,3907100,45.7396920237948,45.9683904839138,45.4500073076441,45.9683904839138,5125220.34206191,0.0,1.0
2013-10-21,59.49,60.3,59.15,60.23,1048900,45.3509046415926,45.9683904839138,45.0917130534577,45.915027509886,1375916.56645305,0.0,1.0
2013-10-22,59.41,60.05,58.88,59.82,1402200,45.2899183855609,45.7778084338147,44.8858844393507,45.6024729477234,1839365.24881349,0.0,1.0
2013-10-23,57.9,59.37,57.53,59.31,2026900,44.138802802962,45.259425257545,43.8567413688153,45.2136855655212,2658828.57140213,0.0,1.0
2013-10-24,58.24,58.46,57.67,58.1,1082300,44.3979943910969,44.5657065951841,43.9634673168708,44.2912684430413,1419729.71672432,0.0,1.0
2013-10-25,58.03,58.94,57.67,58.82,1987100,44.2379054690136,44.9316241313745,43.9634673168708,44.8401447473269,2606620.08694715,0.0,1.0
2013-10-28,57.02,58.08,56.92,57.91,1725900,43.467953986613,44.2760218790334,43.3917211665734,44.146426084966,2263985.51057425,0.0,1.0
2013-10-29,56.59,57.0,56.35,56.99,3470700,43.1401528604425,43.4527074226051,42.9571940923473,43.4450841406011,4552763.49240978,0.0,1.0
2013-10-30,56.57,57.43,56.1,56.84,2873800,43.1249062964346,43.7805085487756,42.7666120422482,43.3307349105416,3769767.40268165,0.0,1.0
2013-10-31,57.2,57.5701,56.35,56.41,1162800,43.6051730626844,43.8873107296512,42.9571940923473,43.0029337843711,1525327.27950387,0.0,1.0
2013-11-01,57.51,57.58,56.61,57.2,1426700,43.8414948048073,43.8948577788351,43.1553994244504,43.6051730626844,1871503.63748553,0.0,1.0
2013-11-04,58.0,58.04,57.25,57.57,1873900,44.2150356230017,44.2455287510175,43.6432894727042,43.8872344968311,2458127.61357268,0.0,1.0
2013-11-05,55.01,55.75,53.4,54.43,4038700,41.9356743038159,42.4997971721094,40.7083259011774,41.4935239475859,5297849.40121456,0.0,1.0
2013-11-06,55.86,56.67,55.0,55.98,2578100,42.583653274153,43.2011391164742,41.9280510218119,42.6751326582006,3381876.72797466,0.0,1.0
2013-11-07,54.02,56.07,53.83,55.92,3031000,41.1809693854233,42.7437421962363,41.0361270273479,42.6293929661768,3975977.79856918,0.0,1.0
2013-11-08,55.42,55.48,54.02,54.02,1864400,42.2482288659785,42.2939685580023,41.1809693854233,41.1809693854233,2445665.78939372,0.0,1.0
2013-11-11,54.8,55.34,54.42,55.12,1457200,41.7755853817326,42.1872426099468,41.4859006655819,42.0195304058595,1911512.6519548,0.0,1.0
2013-11-12,55.17,55.23,54.57,54.74,2116000,42.0576468158794,42.1033865079031,41.6002498956414,41.7298456897088,2775707.36449105,0.0,1.0
2013-11-13,55.87,55.87,54.67,54.7,1454900,42.7208723502244,42.7208723502244,41.8032949952885,41.8262344291619,1902706.06680561,0.17,1.0
2013-11-14,56.95,57.08,55.81,55.83,1487100,43.5466919696667,43.6460961831181,42.6749934824776,42.6902864383932,1944816.95782983,0.0,1.0
2013-11-15,58.08,58.1,57.06,57.34,2391600,44.410743978898,44.4260369348136,43.6308032272025,43.8449046100209,3127714.50228352,0.0,1.0
2013-11-18,57.67,58.33,57.4,58.13,1639900,44.0972383826282,44.601905927843,43.8907834777677,44.448976368687,2144647.52144788,0.0,1.0
2013-11-19,56.19,58.49,56.01,57.79,3574200,42.965559644874,44.7242495751678,42.8279230416336,44.1889961181218,4674308.90368864,0.0,1.0
2013-11-20,56.9,57.3,56.29,56.66,2874900,43.5084595798777,43.8143186981897,43.0420244244519,43.3249441088905,3759770.20514087,0.0,1.0
2013-11-21,57.86,58.2,57.0,57.06,1246000,44.2425214638264,44.5025017143916,43.5849243594557,43.6308032272025,1629508.39180685,0.0,1.0
2013-11-22,57.88,58.04,57.42,57.96,1083800,44.257814419742,44.3801580670668,43.9060764336833,44.3189862434044,1417384.58670969,0.0,1.0
2013-11-25,57.66,58.42,57.55,58.25,1168600,44.0895919046704,44.6707242294632,44.0054806471347,44.5407341041806,1528285.31835112,0.0,1.0
2013-11-26,57.7,58.06,57.37,57.9,1658700,44.1201778165016,44.3954510229824,43.8678440438943,44.2731073756576,2169234.00440612,0.0,1.0
2013-11-27,58.03,58.33,57.81,58.06,695900,44.372511589109,44.601905927843,44.2042890740374,44.3954510229824,910092.206948948,0.0,1.0
2013-11-29,58.55,58.96,58.04,58.45,691300,44.7701284429146,45.0836340391843,44.3801580670668,44.6936636633366,904076.365374059,0.0,1.0
2013-12-02,57.79,58.86,57.61,58.39,950700,44.1889961181218,45.0071692596064,44.0513595148814,44.6477847955898,1243317.51853192,0.0,1.0
2013-12-03,57.22,57.68,56.75,57.33,1677200,43.7531468745273,44.104884860586,43.3937624105107,43.8372581320631,2193428.14987035,0.0,1.0
2013-12-04,57.47,57.75,56.69,56.85,1846600,43.9443088234723,44.1584102062906,43.3478835427639,43.4702271900887,2414968.05482386,0.0,1.0
2013-12-05,57.48,58.27,57.26,57.26,1813900,43.9519553014301,44.5560270600962,43.7837327863585,43.7837327863585,2372203.26797628,0.0,1.0
2013-12-06,58.44,58.75,57.86,58.37,1794900,44.6860171853788,44.9230580020706,44.2425214638264,44.6324918396742,2347355.2266887,0.0,1.0
2013-12-09,58.24,59.33,58.12,58.66,1579700,44.5330876262228,45.3665537236229,44.4413298907292,44.8542397004504,2065918.46431564,0.0,1.0
2013-12-10,59.12,59.175,57.63,57.98,2132300,45.2059776865091,45.248033315277,44.0666524707971,44.33427919932,2788604.12829033,0.0,1.0
2013-12-11,57.65,59.03,57.43,58.73,1511300,44.0819454267126,45.1371593848889,43.9137229116411,44.907765046155,1976465.51568034,0.0,1.0
2013-12-12,57.87,58.14,57.49,57.5,700200,44.2501679417842,44.4566228466448,43.9596017793879,43.9672482573457,915715.711029823,0.0,1.0
2013-12-13,58.6,58.93,58.045,58.19,1475900,44.8083608327036,45.0606946053109,44.3839813060457,44.4948552364338,1930169.69138662,0.0,1.0
2013-12-16,59.63,59.71,58.86,58.86,1266700,45.5959480623569,45.6571198860193,45.0071692596064,45.0071692596064,1656579.67889385,0.0,1.0
2013-12-17,59.81,60.27,59.34,59.54,1897000,45.7335846655973,46.085322651656,45.3742002015807,45.5271297607367,2480880.7538183,0.0,1.0
2013-12-18,60.13,60.21,58.73,59.8,2433100,45.9782719602469,46.0394437839093,44.907765046155,45.7259381876395,3181987.85562219,0.0,1.0
2013-12-19,58.97,60.21,58.875,60.1,1348900,45.0912805171421,46.0394437839093,45.0186389765431,45.9553325263735,1764080.15225383,0.0,1.0
2013-12-20,58.35,59.2,58.295,59.11,2980400,44.6171988837586,45.2671495101715,44.5751432549907,45.1983312085513,3897742.2238693,0.0,1.0
2013-12-23,59.44,59.6,58.721,58.94,1373400,45.4506649811587,45.5730086284835,44.9008832159929,45.0683410832687,1796121.04759834,0.0,1.0
2013-12-24,59.99,60.19,59.61,59.67,623500,45.8712212688377,46.0241508279937,45.5806551064413,45.6265339741881,815408.091726784,0.0,1.0
2013-12-26,60.05,60.42,59.92,60.21,946300,45.9171001365845,46.200019821023,45.8176959231331,46.0394437839093,1237563.23528638,0.0,1.0
2013-12-27,59.83,60.32,59.62,60.21,527800,45.7488776215129,46.123555041445,45.5883015843991,46.0394437839093,690252.431136161,0.0,1.0
2013-12-30,59.84,60.16,59.58,59.7,667200,45.7565240994707,46.0012113941203,45.5577156725679,45.6494734080615,872558.586688228,0.0,1.0
2013-12-31,60.13,60.21,59.66,59.92,702000,45.9782719602469,46.0394437839093,45.6188874962303,45.8176959231331,918069.735993909,0.0,1.0
2014-01-02,59.42,60.0,58.95,59.64,747000,45.4353720252431,45.8788677467955,45.0759875612265,45.6035945403147,976920.360096083,0.0,1.0
2014-01-03,59.27,59.8799,59.07,59.54,891800,45.3206748558761,45.7870335465223,45.1677452967201,45.5271297607367,1166288.59054041,0.0,1.0
2014-01-06,59.28,59.86,58.85,59.81,1311500,45.3283213338339,45.7718170553863,44.9995227816486,45.7335846655973,1715168.74466668,0.0,1.0
2014-01-07,60.34,60.559,59.42,59.74,3080200,46.1388479973606,46.3063058646364,45.4353720252431,45.6800593198927,4028259.83021146,0.0,1.0
2014-01-08,60.76,61.09,60.21,60.45,2916000,46.4600000715882,46.7123338441956,46.0394437839093,46.2229592548964,3813520.44182086,0.0,1.0
2014-01-09,60.62,61.175,60.04,60.82,1812500,46.352949380179,46.7773289068369,45.9094536586267,46.505878939335,2370372.35967089,0.0,1.0
2014-01-10,61.47,61.59,60.91,60.98,1848900,47.002900006592,47.0946577420856,46.5746972409552,46.6282225866598,2417975.97561131,0.0,1.0
2014-01-13,60.2,61.795,59.98,61.14,1335100,46.0317973059515,47.2514105402204,45.8635747908799,46.7505662339846,1746032.62752916,0.0,1.0
2014-01-14,61.98,62.04,59.94,60.88,2336800,47.3928703824397,47.4387492501865,45.8329888790487,46.5517578070818,3056047.52004354,0.0,1.0
2014-01-15,62.41,62.98,61.48,62.21,3033800,47.7216689346251,48.1575181782196,47.0105464845498,47.5687393754691,3967578.29780388,0.0,1.0
2014-01-16,62.22,62.54,61.77,62.22,1130600,47.5763858534269,47.8210731480765,47.2322943453259,47.5763858534269,1478589.23577595,0.0,1.0
2014-01-17,62.7,62.83,62.19,62.3,2714400,47.9434167954013,48.0428210088527,47.5534464195535,47.6375576770893,3549869.64584311,0.0,1.0
2014-01-21,63.0,63.34,62.65,63.08,3250100,48.1728111341352,48.4327913847004,47.9051844056123,48.2339829577976,4250453.63098833,0.0,1.0
2014-01-22,63.25,63.42,62.645,63.13,2152400,48.3639730830802,48.4939632083628,47.9013611666334,48.2722153475866,2814890.7403893,0.0,1.0
2014-01-23,62.3,62.93,61.86,62.75,1831900,47.6375576770893,48.1192857884306,47.3011126469461,47.9816491851903,2395743.51761715,0.0,1.0
2014-01-24,59.92,62.31,59.8,62.07,1765000,45.8176959231331,47.6452041550471,45.7259381876395,47.4616886840599,2308252.25645192,0.0,1.0
2014-01-27,59.59,60.35,59.15,60.19,1558800,45.5653621505257,46.1464944753184,45.2289171203825,46.0241508279937,2038585.6188993,0.0,1.0
2014-01-28,60.04,60.27,59.49,59.94,1909000,45.9094536586267,46.085322651656,45.4888973709477,45.8329888790487,2496574.25357888,0.0,1.0
2014-01-29,59.83,60.17,59.57,59.69,2195700,45.7488776215129,46.0088578720781,45.5500691946101,45.6418269301037,2871518.11869206,0.0,1.0
2014-01-30,60.98,61.34,60.14,60.36,2709800,46.6282225866598,46.9034957931406,45.9859184382047,46.1541409532762,3543853.80426823,0.0,1.0
2014-01-31,60.89,61.18,59.78,59.91,1788400,46.5594042850396,46.7811521458158,45.7106452317239,45.8100494451753,2338854.58098505,0.0,1.0
2014-02-03,59.13,61.13,58.96,61.07,3055300,45.2136241644669,46.7429197560268,45.0836340391843,46.69704088828,3995695.81820825,0.0,1.0
2014-02-04,60.01,60.29,58.22,59.25,2310300,45.8865142247533,46.1006156075716,44.5177946703072,45.3053818999605,3021391.04140559,0.0,1.0
2014-02-05,60.97,61.03,59.54,59.56,3628100,46.620576108702,46.6664549764488,45.5271297607367,45.5424227166523,4744798.87344658,0.0,1.0
2014-02-06,61.55,61.815,60.84,61.19,2394900,47.0640718302543,47.266703496136,46.5211718952506,46.7887986237736,3132030.21471769,0.0,1.0
2014-02-07,62.41,62.43,61.59,61.78,1339900,47.7216689346251,47.7369618905407,47.0946577420856,47.2399408232837,1752310.02743339,0.0,1.0
2014-02-10,62.58,62.68,62.02,62.26,972400,47.8516590599077,47.9281238394857,47.4234562942709,47.6069717652581,1271696.59726564,0.0,1.0
2014-02-11,62.97,63.17,62.48,62.71,1917800,48.1498717002618,48.3028012594178,47.7751942803297,47.9510632733591,2508082.82006997,0.0,1.0
2014-02-12,64.09,64.3,63.33,63.46,2231500,49.0062772315354,49.1668532686491,48.4251449067426,48.524549120194,2918337.05964446,0.0,1.0
2014-02-13,64.17,64.39,63.31,63.54,2074000,49.2586110041427,49.4274888975651,48.5984519662191,48.7750061275242,2701833.79691334,0.25,1.0
2014-02-14,64.12,64.32,63.75,63.99,1482100,49.2202296647286,49.3737550223852,48.9362077530637,49.1204381822517,1930755.96451555,0.0,1.0
2014-02-18,64.98,65.25,63.923,64.43,1958700,49.8803887026523,50.0876479354888,49.0690071874368,49.4581939690964,2551630.596921,0.0,1.0
2014-02-19,65.15,65.62,64.77,64.88,2454100,50.0108852566604,50.3716698471536,49.7191870771127,49.8036260238239,3196996.29749519,0.0,1.0
2014-02-20,65.71,65.93,65.005,65.14,2514800,50.4407562580991,50.6096341515214,49.8995793723593,50.0032089887776,3276071.18248682,0.0,1.0
2014-02-21,65.91,66.17,65.71,66.02,2002800,50.5942816157558,50.7938645807094,50.4407562580991,50.6787205624669,2609080.38980618,0.0,1.0
2014-02-24,66.51,66.78,65.89,65.98,1937700,51.0548576887258,51.2621169215623,50.5789290799901,50.6480154909356,2524273.55268996,0.0,1.0
2014-02-25,66.44,66.98,66.1548,66.36,4130300,51.0011238135459,51.415642279219,50.7821966535275,50.9397136704833,5380609.51368908,0.0,1.0
2014-02-26,66.82,67.16,66.35,66.66,1438300,51.2928219930936,51.55381510111,50.9320374026004,51.1700017069683,1873696.98654795,0.0,1.0
2014-02-27,66.61,66.75,66.04,66.72,2191000,51.1316203675541,51.2390881179138,50.6940730982326,51.2160593142653,2854251.614772,0.0,1.0
2014-02-28,66.57,67.08,66.08,66.68,2079800,51.1009152960228,51.4924049580473,50.7247781697639,51.185354242734,2709389.55198667,0.0,1.0
2014-03-03,66.27,66.54,65.36,65.85,2014000,50.8706272595378,51.0778864923743,50.1720868821999,50.5482240084588,2623670.81339607,0.0,1.0
2014-03-04,66.82,67.35,66.79,67.2,1795600,51.2928219930936,51.6996641908838,51.2697931894451,51.5845201726413,2339157.55339324,0.0,1.0
2014-03-05,65.81,67.31,65.48,66.92,2670700,50.5175189369274,51.6689591193525,50.2642020967939,51.369584671922,3479164.6679925,0.0,1.0
2014-03-06,66.96,67.07,66.13,66.14,2476900,51.4002897434533,51.4847286901645,50.7631595091781,50.7708357770609,3226698.23123174,0.0,1.0
2014-03-07,66.63,67.34,66.47,67.11,1342400,51.1469729033198,51.691987923001,51.0241526171944,51.5154337616958,1748766.48455953,0.0,1.0
2014-03-10,66.86,67.06,66.55,66.56,2463900,51.323527064625,51.4770524222816,51.0855627602571,51.09323902814,3209762.91813634,0.0,1.0
2014-03-11,67.77,67.92,66.87,67.0,3295200,52.0220674419628,52.1372114602053,51.3312033325078,51.4309948149846,4292711.054768,0.0,1.0
2014-03-12,67.17,67.82,66.68,67.48,2709300,51.5614913689928,52.060448781377,51.185354242734,51.7994556733606,3529449.52072194,0.0,1.0
2014-03-13,65.76,67.41,65.52,67.36,2172600,50.4791375975133,51.7457217981808,50.2949071683253,51.7073404587666,2830281.63316003,0.0,1.0
2014-03-14,64.97,66.02,64.93,65.72,1915500,49.8727124347694,50.6787205624669,49.8420073632381,50.4484325259819,2495353.24878857,0.0,1.0
2014-03-17,66.52,66.56,65.57,65.57,2055800,51.0625339566086,51.09323902814,50.3332885077394,50.3332885077394,2678124.35857977,0.0,1.0
2014-03-18,67.51,67.61,66.73,66.79,1384200,51.8224844770091,51.8992471558375,51.2237355821481,51.2697931894451,1803220.02974322,0.0,1.0
2014-03-19,67.15,67.82,66.61,67.72,1459000,51.5461388332271,52.060448781377,51.1316203675541,51.9836861025486,1900663.21586141,0.0,1.0
2014-03-20,67.51,67.68,66.77,66.98,1429500,51.8224844770091,51.9529810310173,51.2544406536795,51.415642279219,1862233.08229875,0.0,1.0
2014-03-21,66.64,68.14,66.41,68.14,2027000,51.1546491712026,52.3060893536276,50.9780950098974,52.3060893536276,2640606.12649148,0.0,1.0
2014-03-24,66.25,67.2,65.6,66.99,1349400,50.8552747237721,51.5845201726413,50.3563173113879,51.4233185471018,1757885.49930321,0.0,1.0
2014-03-25,65.43,66.92,65.35,66.86,2126800,50.2258207573798,51.369584671922,50.1644106143171,51.323527064625,2770617.22240852,0.0,1.0
2014-03-26,65.38,66.51,65.11,65.75,1495400,50.1874394179656,51.0548576887258,49.9801801851291,50.4714613296304,1948082.09252854,0.0,1.0
2014-03-27,65.67,65.82,64.89,65.36,1590700,50.4100511865678,50.5251952048103,49.8113022917068,50.1720868821999,2072230.96468179,0.0,1.0
2014-03-28,66.74,66.9,65.66,65.8,1515700,51.231411850031,51.3542321361563,50.4023749186849,50.5098426690446,1974527.23528522,0.0,1.0
2014-03-31,67.86,68.01,67.2,67.33,1879000,52.0911538529083,52.2062978711508,51.5845201726413,51.6843116551181,2447804.10048224,0.0,1.0
2014-04-01,69.5,69.79,67.95,68.13,4313800,53.350061785693,53.5726735542952,52.1602402638538,52.2984130857448,5619657.9716127,0.0,1.0
2014-04-02,70.11,70.486,69.68,69.73,3631700,53.8183141265459,54.1069417989404,53.488234607584,53.5266159469982,4731075.12066063,0.0,1.0
2014-04-03,69.73,70.15,69.5,69.62,2476900,53.5266159469982,53.8490191980772,53.350061785693,53.442177000287,3226698.23123174,0.0,1.0
2014-04-04,67.81,70.14,67.59,70.1,1663900,52.0527725134941,53.8413429301944,51.8838946200718,53.810637858663,2167589.80457286,0.0,1.0
2014-04-07,65.92,67.665,65.55,67.66,2268100,50.6019578836386,51.9414666291931,50.3179359719738,51.9376284952516,2954691.04859168,0.0,1.0
2014-04-08,66.11,66.26,64.76,65.73,2745200,50.7478069734124,50.8629509916549,49.7115108092299,50.4561087938648,3576217.0391931,0.0,1.0
2014-04-09,68.29,68.35,66.36,66.42,2096800,52.4212333718702,52.4672909791671,50.9397136704833,50.9857712777803,2731535.73064989,0.0,1.0
2014-04-10,66.63,68.52,66.5,68.08,2416900,51.1469729033198,52.5977875331753,51.0471814208429,52.2600317463306,3148535.24771448,0.0,1.0
2014-04-11,64.9,66.48,64.86,66.38,2992100,49.8189785595896,51.0318288850773,49.7882734880583,50.9550662062489,3897857.71636663,0.0,1.0
2014-04-14,65.62,65.72,64.76,65.67,1652700,50.3716698471536,50.4484325259819,49.7115108092299,50.4100511865678,2152999.38098297,0.0,1.0
2014-04-15,65.66,66.43,64.33,65.94,2610800,50.4023749186849,50.9934475456631,49.3814312902681,50.6173104194043,3401131.95611444,0.0,1.0
2014-04-16,65.9,66.77,65.7,66.52,3506300,50.5866053478729,51.2544406536795,50.4330799902163,51.0625339566086,4567714.48510956,0.0,1.0
2014-04-17,67.2,67.69,65.75,65.87,1800800,51.5845201726413,51.9606572989001,50.4714613296304,50.5635765442244,2345931.67863141,0.0,1.0
2014-04-21,67.84,68.18,66.7901,68.18,891900,52.0758013171426,52.336794425159,51.2698699521239,52.336794425159,1161892.74998409,0.0,1.0
2014-04-22,68.83,69.01,67.73,68.07,1395000,52.8357518375432,52.9739246594342,51.9913623704315,52.2523554784478,1817289.36677633,0.0,1.0
2014-04-23,68.75,69.13,68.37,68.8,1582900,52.7743416944805,53.0660398740282,52.4826435149328,52.8127230338947,2062069.77682455,0.0,1.0
2014-04-24,68.34,70.49,67.3,69.61,2023500,52.4596147112843,54.1100123060935,51.6612828514696,53.4345007324042,2636046.61911964,0.0,1.0
2014-04-25,66.48,68.0,66.03,67.91,1975000,51.0318288850773,52.198621603268,50.6863968303498,52.1295351923225,2572864.87410985,0.0,1.0
2014-04-28,65.82,66.89,64.76,66.67,1974400,50.5251952048103,51.3465558682735,49.7115108092299,51.1776779748511,2572083.24427468,0.0,1.0
2014-04-29,66.23,66.52,65.62,66.23,1416400,50.8399221880064,51.0625339566086,50.3716698471536,50.8399221880064,1845167.49756415,0.0,1.0
2014-04-30,66.84,66.9,65.61,66.12,1269200,51.3081745288593,51.3542321361563,50.3639935792708,50.7554832412953,1653407.64466847,0.0,1.0
2014-05-01,67.1,67.84,66.69,66.76,1277100,51.507757493813,52.0758013171426,51.1930305106168,51.2467643857966,1663699.10416491,0.0,1.0
2014-05-02,67.88,68.37,67.18,67.2,1308600,52.106506388674,52.4826435149328,51.5691676368756,51.5845201726413,1704734.67051147,0.0,1.0
2014-05-05,67.93,67.98,66.9,67.55,1076800,52.1448877280882,52.1832690675023,51.3542321361563,51.8531895485405,1402765.01085645,0.0,1.0
2014-05-06,67.27,67.93,67.12,67.82,647300,51.6382540478211,52.1448877280882,51.5231100295786,52.060448781377,843248.320512056,0.0,1.0
2014-05-07,67.52,67.9,66.73,67.44,1158200,51.830160744892,52.1218589244396,51.2237355821481,51.7687506018293,1508806.12516153,0.0,1.0
2014-05-08,66.65,68.07,66.35,67.56,1367300,51.1623254390855,52.2523554784478,50.9320374026004,51.8608658164233,1781204.12271919,0.0,1.0
2014-05-09,66.84,66.87,65.76,66.61,1061400,51.3081745288593,51.3312033325078,50.4791375975133,51.1316203675541,1382703.17842035,0.0,1.0
2014-05-12,67.39,67.45,66.75,66.92,1194500,51.922275959486,51.9685044289558,51.4291722851415,51.5601529486393,1550343.34517252,0.25,1.0
2014-05-13,67.46,67.8,67.25,67.63,779500,51.9762091738674,52.2381705008629,51.8144095307231,52.1071898373651,1011714.22148345,0.0,1.0
2014-05-14,66.97,67.59,66.87,67.44,887900,51.5986766731974,52.0763708577186,51.5216292240811,51.9607996840441,1152406.74439404,0.0,1.0
2014-05-15,65.96,66.95,65.23,66.91,1182500,50.8204974371226,51.5832671833742,50.2580510585735,51.5524482037276,1534768.52713813,0.0,1.0
2014-05-16,66.02,66.205,65.18,65.54,1075000,50.8667259065924,51.0092636874576,50.2195273340154,50.4968981508341,1395244.11558012,0.0,1.0
2014-05-19,66.72,67.35,66.35,66.41,2431300,51.4060580504066,51.8914569798394,51.1209824886763,51.1672109581461,3155587.92391623,0.0,1.0
2014-05-20,66.88,67.49,66.29,66.51,1681600,51.5293339689928,51.9993234086023,51.0747540192065,51.2442584072624,2182551.16721817,0.0,1.0
2014-05-21,67.53,67.89,67.065,67.07,1106800,52.0301423882488,52.3075132050676,51.6718717498579,51.6757241223138,1436517.38337124,0.0,1.0
2014-05-22,67.87,68.07,67.43,67.63,1020000,52.2921037152443,52.4461986134769,51.9530949391325,52.1071898373651,1323859.53292253,0.0,1.0
2014-05-23,70.0,70.11,67.98,68.08,2053900,53.9332143814218,54.0179665754498,52.3768559092722,52.4539033583886,2665759.8967349,0.0,1.0
2014-05-27,70.4,70.78,70.14,70.48,1609800,54.2414041778871,54.5341844845291,54.0410808101847,54.3030421371802,2089361.83931245,0.0,1.0
2014-05-28,69.43,70.44,69.41,70.39,1982800,53.4940439214588,54.2722231575336,53.4786344316356,54.2336994329755,2573479.09988118,0.0,1.0
2014-05-29,69.21,69.98,69.0,69.6,1418100,53.3245395334029,53.9178048915986,53.1627398902587,53.6250245849566,1840554.12121318,0.0,1.0
2014-05-30,69.06,69.59,68.79,69.06,1783400,53.2089683597285,53.6173198400449,53.0009402471144,53.2089683597285,2314677.54020985,0.0,1.0
2014-06-02,68.84,69.34,68.3,69.14,1186900,53.0394639716726,53.4247012172542,52.6234077464444,53.2706063190215,1540479.29375074,0.0,1.0
2014-06-03,69.69,70.11,68.32,68.32,1273500,53.6943672891613,54.0179665754498,52.6388172362677,52.6388172362677,1652877.56389887,0.0,1.0
2014-06-04,70.02,70.34,68.94,69.35,1703900,53.9486238712451,54.1951757084173,53.1165114207889,53.4324059621658,2211494.37073206,0.0,1.0
2014-06-05,70.51,70.93,69.69,70.14,1845900,54.3261563719151,54.6497556582036,53.6943672891613,54.0410808101847,2395796.38413893,0.0,1.0
2014-06-06,70.74,71.27,70.55,71.05,1596100,54.5033655048826,54.9117169851991,54.3569753515616,54.7422125971432,2071580.58872319,0.0,1.0
2014-06-09,70.24,70.98,70.11,70.57,1170100,54.118128259301,54.6882793827617,54.0179665754498,54.3723848413848,1518674.5485026,0.0,1.0
2014-06-10,69.95,70.57,69.75,70.09,1710700,53.8946906568637,54.3723848413848,53.740595758631,54.0025570856265,2220320.10095155,0.0,1.0
2014-06-11,69.24,69.71,68.81,69.52,1434800,53.3476537681378,53.7097767789845,53.0163497369377,53.5633866256635,1862229.07631103,0.0,1.0
2014-06-12,67.35,69.29,67.24,69.04,1569200,51.8914569798394,53.386177492696,51.8067047858115,53.1935588699052,2036667.03829612,0.0,1.0
2014-06-13,67.99,68.37,67.435,67.51,2011900,52.3845606541839,52.6773409608259,51.9569473115883,52.0147328984256,2611248.03361455,0.0,1.0
2014-06-16,67.71,68.17,67.29,67.68,1756900,52.1688277966582,52.5232460625932,51.8452285103697,52.1457135619233,2280283.15038392,0.0,1.0
2014-06-17,67.61,67.9,67.29,67.79,1534300,52.0917803475419,52.3152179499792,51.8452285103697,52.2304657559512,1991370.27584612,0.0,1.0
2014-06-18,67.95,68.0,66.89,67.57,1308500,52.3537416745373,52.3922653990955,51.5370387139044,52.0609613678953,1698304.11649915,0.0,1.0
2014-06-19,67.38,68.42,67.22,68.41,1694300,51.9145712145743,52.715864685384,51.7912952959882,52.7081599404724,2199034.51630456,0.0,1.0
2014-06-20,67.38,67.75,67.29,67.54,2575800,51.9145712145743,52.1996467763047,51.8452285103697,52.0378471331604,3343134.69108026,0.0,1.0
2014-06-23,66.84,67.56,66.71,67.56,2625700,51.4985149893462,52.0532566229837,51.398353305495,52.0532566229837,3407899.97607323,0.0,1.0
2014-06-24,67.55,67.96,66.82,66.88,3412800,52.0455518780721,52.361446419449,51.483105499523,51.5293339689928,4429478.24897845,0.0,1.0
2014-06-25,68.0,68.4,67.225,67.31,2591200,52.3922653990955,52.7004551955608,51.795147668444,51.8606380001929,3363122.37422438,0.0,1.0
2014-06-26,68.16,68.41,67.021,67.97,2945300,52.5155413176816,52.7081599404724,51.6379708722468,52.3691511643606,3822709.29638896,0.0,1.0
2014-06-27,68.5,68.89,67.554,67.8,17437700,52.7775026446771,53.0779876962307,52.0486337760367,52.2381705008629,22632417.036513,0.0,1.0
2014-06-30,68.74,69.15,68.02,68.38,4004200,52.9624165225562,53.2783110639332,52.4076748889188,52.6850457057375,5197057.19777296,0.0,1.0
2014-07-01,69.56,69.91,69.34,69.34,3304100,53.59420560531,53.8638716772172,53.4247012172542,53.4247012172542,4288396.35561701,0.0,1.0
2014-07-02,69.87,70.08,69.6,69.66,2732400,53.8330526975706,53.9948523407149,53.6250245849566,53.6712530544264,3546386.06642895,0.0,1.0
2014-07-03,70.22,70.64,70.04,70.28,1194700,54.1027187694777,54.4263180557663,53.9640333610684,54.1489472389475,1550602.92547309,0.0,1.0
2014-07-07,69.6,70.09,69.35,70.09,1793700,53.6250245849566,54.0025570856265,53.4324059621658,54.0025570856265,2328045.92568936,0.0,1.0
2014-07-08,69.39,69.51,68.61,69.37,2345000,53.4632249418123,53.5556818807519,52.862254838705,53.4478154519891,3043579.02421896,0.0,1.0
2014-07-09,69.75,70.0,69.14,69.44,1730000,53.740595758631,53.9332143814218,53.2706063190215,53.5017486663705,2245369.59995685,0.0,1.0
2014-07-10,69.47,69.91,68.74,68.75,2710500,53.5248629011054,53.8638716772172,52.9624165225562,52.9701212674679,3517962.0235162,0.0,1.0
2014-07-11,69.56,69.91,69.34,69.34,1109500,53.59420560531,53.8638716772172,53.4247012172542,53.4247012172542,1440021.71742897,0.0,1.0
2014-07-14,69.75,70.18,69.62,70.0,1566800,53.740595758631,54.0718997898312,53.6404340747798,53.9332143814218,2033552.07468924,0.0,1.0
2014-07-15,69.55,70.11,68.966,69.64,1320900,53.5865008603984,54.0179665754498,53.1365437575591,53.6558435646031,1714398.09513468,0.0,1.0
2014-07-16,69.07,69.87,68.99,69.87,1637200,53.2166731046401,53.8330526975706,53.155035145347,53.8330526975706,2124924.34049095,0.0,1.0
2014-07-17,68.13,69.4,67.98,68.64,1846700,52.4924270829467,53.4709296867239,52.3768559092722,52.8853690734399,2396834.70534122,0.0,1.0
2014-07-18,68.61,68.72,67.97,68.31,1701100,52.862254838705,52.947007032733,52.3691511643606,52.6311124913561,2207860.24652404,0.0,1.0
2014-07-21,68.32,68.83,68.18,68.51,1559200,52.6388172362677,53.0317592267609,52.5309508075049,52.7852073895887,2023688.02326747,0.0,1.0
2014-07-22,68.95,69.3,68.65,68.74,1710100,53.1242161657005,53.3938822376076,52.8930738183516,52.9624165225562,2219541.36004983,0.0,1.0
2014-07-23,68.75,69.31,68.58,69.1,934800,52.9701212674679,53.4015869825193,52.8391406039701,53.239787339375,1213278.32487842,0.0,1.0
2014-07-24,68.62,69.37,68.46,68.85,969300,52.8699595836167,53.4478154519891,52.7466836650306,53.0471687165842,1258055.92672727,0.0,1.0
2014-07-25,68.79,68.91,68.32,68.47,1170300,53.0009402471144,53.093397186054,52.6388172362677,52.7543884099422,1518934.12880318,0.0,1.0
2014-07-28,68.96,69.09,68.385,68.93,1451000,53.1319209106121,53.2320825944634,52.6888980781933,53.1088066758773,1883255.08065745,0.0,1.0
2014-07-29,67.95,69.41,67.9,69.07,1697500,52.3537416745373,53.4786344316356,52.3152179499792,53.2166731046401,2203187.80111373,0.0,1.0
2014-07-30,67.58,68.24,67.23,68.1,2312500,52.068666112807,52.5771792769747,51.7990000408999,52.4693128482118,3001397.22537584,0.0,1.0
2014-07-31,66.8,67.84,65.41,66.11,2731300,51.4676960096997,52.2689894805094,50.3967364669829,50.9360686107971,3544958.3747758,0.0,1.0
2014-08-01,66.88,67.81,66.55,66.84,509109,51.5293339689928,52.2458752457745,51.2750773869089,51.4985149893462,660773.336222213,0.0,1.0
2014-08-04,67.82,68.0,67.13,67.13,276869,52.2535799906861,52.3922653990955,51.7219525917835,51.7219525917835,359348.691196793,0.0,1.0
2014-08-05,68.44,69.48,68.04,68.24,2134200,52.7312741752073,53.532567646017,52.423084378742,52.5771792769747,2769981.38741497,0.0,1.0
2014-08-06,68.01,68.44,67.49,67.85,1369700,52.3999701440071,52.7312741752073,51.9993234086023,52.276694225421,1777735.68847451,0.0,1.0
2014-08-07,67.31,68.45,67.16,68.3,1526900,51.8606380001929,52.7389789201189,51.7450668265184,52.6234077464444,1981765.80472492,0.0,1.0
2014-08-08,68.47,68.53,67.2,67.3,2330400,52.7543884099422,52.800616879412,51.775885806165,51.8529332552813,3024629.66227713,0.0,1.0
2014-08-11,68.02,68.73,67.9,68.62,1009900,52.6002935117096,53.1493409741223,52.507496757499,53.0642772827626,1305950.84958429,0.25,1.0
2014-08-12,67.81,68.36,67.53,67.9,774200,52.437899191841,52.8632176486396,52.2213734320163,52.507496757499,1001155.70625622,0.0,1.0
2014-08-13,68.19,68.45,67.75,68.28,1077300,52.7317555801746,52.9328152142976,52.3915008147357,52.8013531458325,1393109.0704596,0.0,1.0
2014-08-14,69.01,69.05,68.2725,68.5,944700,53.365866733947,53.3967989853506,52.7955533486944,52.971480528552,1221637.55579986,0.0,1.0
2014-08-15,68.65,69.26,68.11,69.19,1388200,53.0874764713152,53.5591933052191,52.6698910773675,53.5050618652629,1795148.99434886,0.0,1.0
2014-08-18,69.33,69.47,69.07,69.17,1305700,53.6133247451753,53.7215876250877,53.4122651110523,53.4895957395612,1688464.22844064,0.0,1.0
2014-08-19,69.79,70.04,69.47,69.48,1099200,53.9690456363159,54.162372207588,53.7215876250877,53.7293206879386,1421429.02650069,0.0,1.0
2014-08-20,70.59,70.73,69.46,69.46,1074900,54.5876906643866,54.695953544299,53.7138545622368,53.7138545622368,1390005.51363318,0.0,1.0
2014-08-21,70.65,70.93,70.23,70.74,1212500,54.6340890414919,54.8506148013167,54.3093004017548,54.7036866071499,1567942.7716813,0.0,1.0
2014-08-22,70.63,70.92,70.0501,70.49,1259300,54.6186229157901,54.8428817384658,54.1701826010674,54.5103600358778,1628462.12979651,0.0,1.0
2014-08-25,70.74,71.33,70.68,70.68,1044300,54.7036866071499,55.159937315352,54.6572882300446,54.6572882300446,1350435.16409632,0.0,1.0
2014-08-26,70.01,71.15,69.89,70.98,1814200,54.1391730190354,55.0207421840361,54.0463762648248,54.8892801155711,2346030.33103853,0.0,1.0
2014-08-27,69.5,70.55,69.35,70.49,1799500,53.7447868136403,54.5567584129831,53.6287908708771,54.5103600358778,2327021.04547671,0.0,1.0
2014-08-28,69.33,69.47,69.01,69.46,1586600,53.6133247451753,53.7215876250877,53.365866733947,53.7138545622368,2051709.69199963,0.0,1.0
2014-08-29,69.58,69.65,68.93,69.41,871700,53.8066513164474,53.8607827564036,53.30400223114,53.6751892479824,1127237.70232956,0.0,1.0
2014-09-02,70.31,70.43,69.7,69.7,1025900,54.3711649045619,54.4639616587725,53.899448070658,53.899448070658,1326641.22842709,0.0,1.0
2014-09-03,70.01,70.74,69.84,70.03,882200,54.1391730190354,54.7036866071499,54.0077109505704,54.1546391447371,1140815.76344515,0.0,1.0
2014-09-04,70.25,70.54,70.0,70.0,1082900,54.3247665274566,54.5490253501322,54.1314399561845,54.1314399561845,1400350.70305458,0.0,1.0
2014-09-05,70.48,70.59,69.5,70.06,1073100,54.5026269730269,54.5876906643866,53.7447868136403,54.1778383332898,1387677.84601337,0.0,1.0
2014-09-08,71.41,71.96,70.49,70.58,1908200,55.2218018181591,55.6471202749577,54.5103600358778,54.5799576015357,2467586.30674001,0.0,1.0
2014-09-09,71.24,71.94,70.95,71.1,2067600,55.090339749694,55.6316541492559,54.8660809270184,54.9820768697817,2673714.20596146,0.0,1.0
2014-09-10,70.86,71.41,70.35,71.14,1514900,54.7964833613605,55.2218018181591,54.4020971559654,55.0130091211852,1958990.93181031,0.0,1.0
2014-09-11,70.47,70.94,70.23,70.5,1506800,54.494893910176,54.8583478641675,54.3093004017548,54.5180930987287,1948516.42752115,0.0,1.0
2014-09-12,70.17,70.47,69.79,70.37,1647100,54.2629020246495,54.494893910176,53.9690456363159,54.4175632816672,2129945.18699899,0.0,1.0
2014-09-15,69.08,70.3,68.72,70.09,1950400,53.4199981739032,54.363431841711,53.1416079112714,54.2010375218424,2522157.18093791,0.0,1.0
2014-09-16,67.24,68.96,67.19,68.96,2764500,51.9971146093406,53.3272014196926,51.9584492950862,53.3272014196926,3574909.51943338,0.0,1.0
2014-09-17,66.57,67.63,66.4,67.43,3500700,51.4789993983314,52.2987040605251,51.3475373298664,52.1440428035074,4526925.57593793,0.0,1.0
2014-09-18,65.89,67.03,65.85,66.7,3884000,50.9531511244714,51.8347202894721,50.9222188730678,51.5795292153929,5022589.46409087,0.0,1.0
2014-09-19,65.44,66.23,65.31,66.0,5563600,50.6051632961816,51.2160752614014,50.5046334791201,51.0382148158311,7194561.98311431,0.0,1.0
2014-09-22,65.01,65.75,64.71,65.75,2300150,50.2726415935936,50.844888244559,50.0406497080671,50.844888244559,2974435.93095485,0.0,1.0
2014-09-23,64.31,65.16,64.095,64.84,2357661,49.7313271940318,50.3886375363569,49.5650663427378,50.1411795251286,3048806.20455663,0.0,1.0
2014-09-24,64.56,65.094,64.01,64.55,4509722,49.9246537653039,50.337599321541,49.4993353085053,49.916920702453,5831741.04098322,0.0,1.0
2014-09-25,64.25,64.66,63.94,64.49,2085224,49.6849288169265,50.0019843938127,49.4452038685491,49.8705223253477,2696504.6582568,0.0,1.0
2014-09-26,64.13,64.489,63.79,64.3,2403096,49.5921320627159,49.8697490190626,49.3292079257858,49.7235941311809,3107560.41472681,0.0,1.0
2014-09-29,62.8,64.14,62.78,63.58,2377711,48.5636347035484,49.5998651255668,48.5481685778466,49.1668136059173,3074733.83554402,0.0,1.0
2014-09-30,61.34,62.89,61.205,62.79,5989640,47.4346075273194,48.6332322692063,47.3302111788325,48.5559016406975,7745495.04575109,0.0,1.0
2014-10-01,61.18,62.05,60.9,61.3,3349368,47.3108785217052,47.9836549897321,47.0943527618805,47.4036752759158,4331230.80024798,0.0,1.0
2014-10-02,62.52,62.65,60.94,61.01,2764236,48.3471089437236,48.4476387607851,47.125285013284,47.1794164532402,3574568.12818247,0.0,1.0
2014-10-03,63.25,63.67,62.95,63.01,2085529,48.9116225318381,49.2364111715752,48.6796306463116,48.7260290234169,2696899.0686035,0.0,1.0
2014-10-06,63.47,63.89,63.22,63.46,1873150,49.0817499145576,49.4065385542947,48.8884233432855,49.0740168517067,2422261.44558749,0.0,1.0
2014-10-07,62.71,63.638,62.71,63.07,2589747,48.4940371378904,49.2116653704524,48.4940371378904,48.7724274005222,3348927.90856358,0.0,1.0
2014-10-08,63.1,63.25,62.0,62.69,3539068,48.7956265890749,48.9116225318381,47.9449896754777,48.4785710121887,4576541.10440298,0.0,1.0
2014-10-09,61.76,63.84,61.57,63.84,2258100,47.7593961670565,49.3678732400403,47.6124679728897,49.3678732400403,2920059.0290586,0.0,1.0
2014-10-10,60.35,61.7,60.27,61.68,2960237,46.6690343050819,47.7129977899512,46.6071698022749,47.6975316642494,3828026.56215551,0.0,1.0
2014-10-13,58.3,60.55,58.23,60.3,2824635,45.0837564206508,46.8236955620996,45.0296249806946,46.6303689908275,3652673.01516538,0.0,1.0
2014-10-14,61.47,61.84,59.48,59.77,4257513,47.5351373443809,47.8212606698636,45.996257837055,46.2205166597307,5505597.30613541,0.0,1.0
2014-10-15,61.58,61.89,59.26,60.41,4771255,47.6202010357406,47.859925984118,45.8261304543356,46.7154326821872,6169942.09410167,0.0,1.0
2014-10-16,62.34,62.53,60.07,60.52,3087892,48.2079138124077,48.3548420065745,46.4525085452572,46.8004963735469,3993103.45660415,0.0,1.0
2014-10-17,63.09,64.32,62.77,63.16,2546928,48.787893526224,49.7390602568827,48.5404355149957,48.8420249661802,3293556.5753342,0.0,1.0
2014-10-20,63.51,63.78,63.0,63.15,1640020,49.1126821659611,49.321474862935,48.718295960566,48.8342919033293,2120789.69436105,0.0,1.0
2014-10-21,64.95,64.95,63.74,63.96,2006878,50.2262432164883,50.2262432164883,49.2905426115314,49.4606699942509,2595191.63195566,0.0,1.0
2014-10-22,64.42,65.99,64.39,64.83,2501208,49.8163908853915,51.0304817529802,49.7931916968389,50.1334464622777,3234433.81779089,0.0,1.0
2014-10-23,65.7,66.0,64.61,65.25,2462269,50.8062229303046,51.0382148158311,49.9633190795583,50.4582351020148,3184079.90143089,0.0,1.0
2014-10-24,66.78,66.9,65.14,65.78,2708909,51.6413937182,51.7341904724106,50.3731714106551,50.8680874331117,3503022.09129273,0.0,1.0
2014-10-27,66.88,67.395,65.97,66.9,1869354,51.7187243467088,52.1169770835293,51.0150156272784,51.7341904724106,2417352.65320704,0.0,1.0
2014-10-28,68.86,68.86,66.9,67.2,2784963,53.2498707911838,53.2498707911838,51.7341904724106,51.9661823579371,3601371.22082464,0.0,1.0
2014-10-29,67.72,69.21,67.16,69.2,1955904,52.3683016261831,53.5205279909647,51.9352501065336,53.5127949281138,2529274.67125983,0.0,1.0
2014-10-30,67.74,68.2,67.21,67.36,2174482,52.3837677518848,52.7394886430255,51.973915420788,52.0899113635513,2811928.52292875,0.0,1.0
2014-10-31,68.98,69.355,68.47,68.68,2236270,53.3426675453944,53.6326574023025,52.9482813399993,53.1106756598679,2891829.59342495,0.0,1.0
2014-11-03,69.09,69.51,68.74,68.82,1290912,53.4277312367541,53.7525198764912,53.1570740369732,53.2189385397802,1669341.14579518,0.0,1.0
2014-11-04,68.44,69.05,67.82,68.77,2285745,52.9250821514467,53.3967989853506,52.4456322546919,53.1802732255258,2955808.12425293,0.0,1.0
2014-11-05,69.94,70.23,68.63,69.09,2427431,54.0850415790792,54.3093004017548,53.0720103456134,53.4277312367541,3139029.18779804,0.0,1.0
2014-11-06,70.43,70.45,69.53,69.84,1050050,54.4639616587725,54.4794277844743,53.767986002193,54.0077109505704,1357870.76899295,0.0,1.0
2014-11-07,69.59,70.41,69.35,70.07,1245970,54.0077109505704,54.6441001297551,53.8214507030041,54.3802314457029,1605456.90187383,0.25,1.0
2014-11-10,69.87,70.01,69.2925,69.4,1012307,54.225014572731,54.3336663838113,53.7768258520247,53.8602549212471,1304377.52110018,0.0,1.0
2014-11-11,70.24,71.05,69.61,69.96,1282968,54.512165787729,55.1407941232652,54.0232326378675,54.2948621655684,1653129.55406893,0.0,1.0
2014-11-12,70.45,70.77,69.87,69.94,1469568,54.6751435043495,54.9234905011045,54.225014572731,54.2793404782712,1893567.33177598,0.0,1.0
2014-11-13,70.71,70.8,70.43,70.52,773371,54.876925439213,54.9467730320503,54.6596218170523,54.7294694098897,996503.775900756,0.0,1.0
2014-11-14,70.68,70.96,70.324,70.7,926341,54.8536429082672,55.0709465304278,54.5773568743772,54.8691645955644,1193608.63579276,0.0,1.0
2014-11-17,70.85,71.11,70.4,70.6,854871,54.9855772502933,55.1873591851568,54.6363392861065,54.7915561590784,1101518.1321876,0.0,1.0
2014-11-18,71.74,71.87,70.87,71.01,1721720,55.6762923350182,55.7771833024499,55.0010989375905,55.1097507486708,2218470.15345009,0.0,1.0
2014-11-19,71.1,71.79,71.07,71.39,1929864,55.1795983415081,55.7150965532612,55.1563158105624,55.4046628073174,2486667.79976873,0.0,1.0
2014-11-20,71.14,71.495,70.6,70.71,1845354,55.2106417161025,55.4861516656276,54.7915561590784,54.876925439213,2377774.99915767,0.0,1.0
2014-11-21,71.87,72.08,71.47,72.0,1729217,55.7771833024499,55.9401610190704,55.4667495565062,55.8780742698817,2228130.18570877,0.0,1.0
2014-11-24,72.81,72.87,72.22,72.23,1425245,56.5067026054178,56.5532676673094,56.0488128301508,56.0565736737994,1836456.27271216,0.0,1.0
2014-11-25,71.88,73.33,71.83,73.14,2948276,55.7849441460985,56.9102664751448,55.7461399278556,56.7628104458215,3798911.7336926,0.0,1.0
2014-11-26,71.78,72.08,71.53,72.04,1138650,55.7073357096126,55.9401610190704,55.5133146183977,55.9091176444761,1467172.96669955,0.0,1.0
2014-11-28,72.95,73.47,71.84,72.25,847382,56.6153544164982,57.0189182862251,55.7539007715042,56.0720953610965,1091868.40808659,0.0,1.0
2014-12-01,72.9,73.1,72.11,72.82,1580161,56.5765501982552,56.7317670712271,55.9634435500162,56.5144634490664,2036068.59195795,0.0,1.0
2014-12-02,73.21,73.3,72.43,73.02,1720599,56.8171363513616,56.886983944199,56.2117905467713,56.6696803220383,2217025.72285626,0.0,1.0
2014-12-03,74.14,74.54,73.41,73.46,1675452,57.5388948106809,57.8493285566247,56.9723532243335,57.0111574425765,2158852.92355218,0.0,1.0
2014-12-04,73.39,74.4499,73.19,74.3,1534435,56.9568315370363,57.7794033553509,56.8016146640644,57.6630683090584,1977149.73974235,0.0,1.0
2014-12-05,73.39,73.75,73.08,73.51,1285723,56.9568315370363,57.2362219083857,56.7162453839299,57.0499616608195,1656679.42586734,0.0,1.0
2014-12-08,72.74,73.58,72.3,73.03,1411220,56.4523766998777,57.1042875663596,56.1108995793395,56.6774411656869,1818384.78379286,0.0,1.0
2014-12-09,72.84,72.87,71.73,71.9,1447907,56.5299851363636,56.5532676673094,55.6685314913696,55.8004658333957,1865656.70635845,0.0,1.0
2014-12-10,70.9,72.77,70.88,72.74,1497900,55.0243814685363,56.4756592308235,55.0088597812391,56.4523766998777,1930073.67217253,0.0,1.0
2014-12-11,71.16,72.03,71.04,71.4,1260763,55.2261634033997,55.9013568008275,55.1330332796166,55.412423650966,1624517.97392967,0.0,1.0
2014-12-12,69.77,70.99,69.77,70.51,1576372,54.1474061362451,55.0942290613736,54.1474061362451,54.7217085662411,2031186.3907804,0.0,1.0
2014-12-15,70.1,71.47,69.61,70.6,2046619,54.4035139766487,55.4667495565062,54.0232326378675,54.7915561590784,2637108.91839781,0.0,1.0
2014-12-16,69.48,70.85,69.415,69.96,1943399,53.9223416704358,54.9855772502933,53.87189618672,54.2948621655684,2504107.91403059,0.0,1.0
2014-12-17,71.0,71.52,69.454,69.48,1362494,55.1019899050222,55.5055537747491,53.9021634769495,53.9223416704358,1755600.37245012,0.0,1.0
2014-12-18,72.53,72.56,71.23,71.93,1564537,56.2893989832572,56.312681514203,55.2804893089399,55.8237483643415,2015936.7600239,0.0,1.0
2014-12-19,73.51,73.94,72.76,72.9,2342882,57.0499616608195,57.383677937709,56.4678983871749,56.5765501982552,3018849.63295742,0.0,1.0
2014-12-22,73.71,73.905,73.33,73.41,1003095,57.2051785337914,57.356514984939,56.9102664751448,56.9723532243335,1292507.67754049,0.0,1.0
2014-12-23,73.87,74.88,73.75,74.11,862021,57.3293520321689,58.1131972406769,57.2362219083857,57.5156122797352,1110731.04810724,0.0,1.0
2014-12-24,73.45,74.02,73.395,73.94,431906,57.0033965989279,57.4457646868978,56.9607119588606,57.383677937709,556519.393453068,0.0,1.0
2014-12-26,73.62,74.02,73.18,73.37,772519,57.135330940954,57.4457646868978,56.7938538204159,56.9413098497391,995405.957108654,0.0,1.0
2014-12-29,73.79,74.44,73.45,73.71,1481809,57.2672652829801,57.7717201201388,57.0033965989279,57.2051785337914,1909340.10153435,0.0,1.0
2014-12-30,73.32,73.94,73.27,73.82,845419,56.9025056314962,57.383677937709,56.8637014132532,57.2905478139259,1089339.04389774,0.0,1.0
2014-12-31,72.72,73.83,72.72,73.58,1032795,56.4368550125805,57.2983086575745,56.4368550125805,57.1042875663596,1330776.71289901,0.0,1.0
2015-01-02,72.59,73.9,71.77,73.42,1262497,56.3359640451488,57.3526345631147,55.699574865964,56.9801140679821,1626752.26710515,0.0,1.0
2015-01-05,69.42,71.9,69.36,71.82,2574909,53.8757766085442,55.8004658333957,53.8292115466527,55.738379084207,3317820.99548709,0.0,1.0
2015-01-06,68.98,69.71,68.38,69.51,2015485,53.5342994880061,54.1008410743535,53.0686488690904,53.9456242013816,2596992.14577652,0.0,1.0
2015-01-07,69.53,69.96,68.98,69.35,1924570,53.9611458886788,54.2948621655684,53.5342994880061,53.8214507030041,2479846.37642906,0.0,1.0
2015-01-08,71.24,71.33,70.05,70.2,2414544,55.2882501525885,55.3580977454258,54.3647097584057,54.4811224131346,3111187.53234672,0.0,1.0
2015-01-09,70.16,71.44,70.04,71.27,2251828,54.4500790385403,55.4434670255604,54.3569489147571,55.3115326835343,2901524.7593704,0.0,1.0
2015-01-12,68.89,70.33,68.65,70.17,2187905,53.4644518951687,54.5820133805664,53.2781916476025,54.4578398821888,2819158.71400938,0.0,1.0
2015-01-13,67.65,70.5,66.775,69.35,4101057,52.502107282743,54.7139477225925,51.823033463491,53.8214507030041,5284292.77240061,0.0,1.0
2015-01-14,67.14,67.38,66.55,66.8,3992761,52.1063042566647,52.2925645042309,51.6484144813976,51.8424355726124,5144751.2419903,0.0,1.0
2015-01-15,67.14,68.01,66.77,67.14,2457304,52.1063042566647,52.7814976540924,51.8191530416667,52.1063042566647,3166284.63510531,0.0,1.0
2015-01-16,66.59,67.13,66.1,67.01,3601546,51.679457855992,52.0985434130161,51.2991765172108,52.0054132892329,4640663.00401782,0.0,1.0
2015-01-20,67.47,67.66,66.56,67.4,3060019,52.3624120970683,52.5098681263916,51.6561753250462,52.3080861915281,3942894.79153997,0.0,1.0
2015-01-21,68.63,68.93,67.0,67.49,2891282,53.2626699603053,53.4954952697631,51.9976524455843,52.3779337843655,3725473.84139551,0.0,1.0
2015-01-22,69.25,69.53,68.34,69.16,1829303,53.7438422665181,53.9611458886788,53.037605494496,53.6739946736808,2357092.96930785,0.0,1.0
2015-01-23,69.67,69.8,68.95,69.15,1933874,54.0697976997591,54.1706886671908,53.5110169570603,53.6662338300322,2491834.76380198,0.0,1.0
2015-01-26,69.57,69.81,69.064,69.48,1613079,53.9921892632732,54.1784495108394,53.5994905746543,53.9223416704358,2078484.08374017,0.0,1.0
2015-01-27,69.8,70.07,68.48,68.85,2180305,54.1706886671908,54.3802314457029,53.1462573055763,53.4334085205743,2809365.96422067,0.0,1.0
2015-01-28,68.17,70.17,68.02,69.93,2453987,52.9056711524699,54.4578398821888,52.789258497741,54.2715796346226,3162010.61523043,0.0,1.0
2015-01-29,69.17,69.3945,67.65,68.33,1824564,53.6817555173294,53.8559864572403,52.502107282743,53.0298446508474,2350986.6744067,0.0,1.0
2015-01-30,68.73,69.54,68.52,68.65,1803293,53.3402783967912,53.9689067323274,53.1773006801707,53.2781916476025,2323578.57167569,0.0,1.0
2015-02-02,70.81,70.86,68.87,69.24,2296010,54.9545338756989,54.9933380939419,53.4489302078715,53.7360814228695,2958454.13715525,0.0,1.0
2015-02-03,72.74,72.965,71.43,71.44,3431810,56.4523766998777,56.6269956819711,55.4357061819118,55.4434670255604,4421954.82268403,0.0,1.0
2015-02-04,72.75,73.2,72.43,72.43,2531938,56.4601375435263,56.809375507713,56.2117905467713,56.2117905467713,3262452.01506988,0.0,1.0
2015-02-05,75.88,75.93,73.62,73.73,2743078,58.8892816055364,58.9280858237794,57.135330940954,57.2207002210886,3534510.0664368,0.0,1.0
2015-02-06,77.16,77.91,76.19,76.32,3154085,59.8826695925565,60.4647328662011,59.1298677586428,59.2307587260746,4064100.68649062,0.0,1.0
2015-02-09,77.21,77.37,76.36,76.37,2161896,59.9214738107995,60.045647309177,59.261802100669,59.2695629443175,2785645.60489693,0.0,1.0
2015-02-10,78.59,78.77,77.42,78.09,2265635,60.9924702343056,61.1321654199803,60.08445152742,60.6044280518758,2919315.35099313,0.0,1.0
2015-02-11,77.91,78.9404,77.63,78.7,1908414,60.4647328662011,61.2644101957523,60.2474292440405,61.0778395144401,2459029.05200979,0.0,1.0
2015-02-12,78.06,78.426,77.84,78.24,2486914,60.5811455209301,60.8651923984686,60.410406960661,60.7208407066047,3204437.70369002,0.0,1.0
2015-02-13,78.7,78.75,77.71,77.9,1592172,61.271860605655,61.3107880901567,60.5010964125216,60.649020853628,2045048.65955442,0.25,1.0
2015-02-17,78.5,79.02,78.0,78.78,1557714,61.1161506676482,61.5209965064658,60.7268758226314,61.3341445808577,2000789.44213889,0.0,1.0
2015-02-18,78.44,78.66,78.0,78.33,1455972,61.0694376862462,61.2407186180536,60.7268758226314,60.9837972203425,1870107.99520954,0.0,1.0
2015-02-19,79.41,79.8,78.422,78.53,1723808,61.8246308855789,62.1282652646921,61.0554237918256,61.1395071583492,2214127.14187235,0.0,1.0
2015-02-20,79.27,79.32,77.84,79.1,2017144,61.7156339289742,61.7545614134759,60.602307872226,61.5832804816685,2590899.49661735,0.0,1.0
2015-02-23,79.2,79.39,78.84,78.92,1312411,61.6611354506718,61.8090598917782,61.3808575622597,61.4431415374624,1685712.57146494,0.0,1.0
2015-02-24,78.84,79.45,78.81,79.16,1011472,61.3808575622597,61.8557728731803,61.3575010715587,61.6299934630705,1299174.62295332,0.0,1.0
2015-02-25,79.85,80.15,78.92,78.92,1705748,62.1671927491938,62.4007576562039,61.4431415374624,61.4431415374624,2190930.16391296,0.0,1.0
2015-02-26,79.06,79.81,78.94,79.58,879088,61.5521384940671,62.1360507615924,61.4587125312631,61.9569843328847,1129135.37986498,0.0,1.0
2015-02-27,78.84,79.34,78.58,79.04,935210,61.3808575622597,61.7701324072766,61.1784346428509,61.5365675002665,1201220.69531551,0.0,1.0
2015-03-02,80.14,80.54,79.05,79.25,1546001,62.3929721593036,62.704392035317,61.5443529971668,61.7000629351735,1985744.80189313,0.0,1.0
2015-03-03,80.02,80.22,79.255,79.98,1632975,62.2995461964995,62.4552561345063,61.7039556836237,62.2684042088982,2097457.64580452,0.0,1.0
2015-03-04,80.78,82.24,79.74,81.53,3238402,62.8912439609251,64.0279265083744,62.0815522832901,63.4751562284504,4159531.55136402,0.0,1.0
2015-03-05,80.13,80.79,79.7101,80.62,1287569,62.3851866624032,62.8990294578255,62.058273647558,62.7666760105197,1653804.52459522,0.0,1.0
2015-03-06,79.09,79.93,78.92,79.58,1515229,61.5754949847681,62.2294767243965,61.4431415374624,61.9569843328847,1946220.02859489,0.0,1.0
2015-03-09,78.98,79.24,78.285,78.42,1865045,61.4898545188644,61.6922774382732,60.948762484291,61.0538666924455,2395537.52814311,0.0,1.0
2015-03-10,77.64,78.25,77.06,78.09,1881224,60.4465979342192,60.9215132451398,59.9950391139996,60.7969452947344,2416318.47534161,0.0,1.0
2015-03-11,76.88,78.38,76.745,77.61,2615570,59.8549001697936,61.0227247048442,59.749795961639,60.4232414435182,3359541.50837394,0.0,1.0
2015-03-12,77.94,78.19,77.31,77.32,1449899,60.6801628412293,60.8748002637378,60.1896765365081,60.1974620334084,1862307.59392785,0.0,1.0
2015-03-13,76.8,77.74,76.46,77.67,2289962,59.7926161945909,60.5244529032226,59.5279092999794,60.4699544249202,2941317.72103175,0.0,1.0
2015-03-16,78.28,78.47,77.3,77.36,1697901,60.9448697358408,61.0927941769472,60.1818910396077,60.2286040210098,2180851.16690038,0.0,1.0
2015-03-17,78.21,78.46,77.46,77.67,1066160,60.8903712575384,61.0850086800469,60.3064589900131,60.4699544249202,1369418.05211406,0.0,1.0
2015-03-18,79.17,79.32,77.53,77.75,1812807,61.6377789599708,61.7545614134759,60.3609574683155,60.5322384001229,2328440.97583733,0.0,1.0
2015-03-19,79.18,79.225,78.39,78.88,1423898,61.6455644568712,61.6805991929227,61.0305102017445,61.411999549861,1828910.88163981,0.0,1.0
2015-03-20,79.96,80.08,79.21,79.49,2969700,62.2528332150975,62.3462591779015,61.6689209475722,61.8869148607816,3814400.08006595,0.0,1.0
2015-03-23,79.84,80.32,79.8,80.06,1291188,62.1594072522934,62.5331111035096,62.1282652646921,62.3306881841009,1658452.91126383,0.0,1.0
2015-03-24,79.22,79.91,78.93,79.63,1146399,61.6767064444725,62.2139057305958,61.4509270343627,61.9959118173863,1472480.19577315,0.0,1.0
2015-03-25,77.46,79.405,77.44,79.19,1301403,60.3064589900131,61.8207381371288,60.2908879962125,61.6533499537715,1671573.4610897,0.0,1.0
2015-03-26,76.89,77.08,76.23,76.87,2381813,59.8626856666939,60.0106101078003,59.3488428712716,59.8471146728932,3059294.7765438,0.0,1.0
2015-03-27,77.49,77.6,76.64,76.85,1318532,60.3298154807141,60.4154559466179,59.6680482441855,59.8315436790926,1693574.6258442,0.0,1.0
2015-03-30,79.21,79.26,77.99,77.99,1114479,61.6689209475722,61.7078484320739,60.719090325731,60.719090325731,1431480.88589144,0.0,1.0
2015-03-31,79.74,80.25,78.83,79.0,2110610,62.0815522832901,62.4786126252073,61.3730720653594,61.5054255126651,2710950.92197461,0.0,1.0
2015-04-01,78.85,80.23,78.17,80.23,2301414,61.38864305916,62.4630416314066,60.8592292699371,62.4630416314066,2956027.12255948,0.0,1.0
2015-04-02,81.18,81.38,78.7,79.08,3362129,63.2026638369386,63.3583737749454,61.271860605655,61.5677094878678,4318451.40141835,0.0,1.0
2015-04-06,83.8,85.08,81.05,81.64,3946663,65.242464024827,66.2390076280702,63.1014523772342,63.5607966943542,5069249.97918757,0.0,1.0
2015-04-07,82.88,83.83,82.84,83.35,1699246,64.526198309996,65.265820515528,64.4950563223946,64.8921166643118,2182578.73807177,0.0,1.0
2015-04-08,83.21,83.42,82.43,82.86,1784420,64.7831197077071,64.9466151426142,64.1758509494808,64.5106273161953,2291979.59082442,0.0,1.0
2015-04-09,84.23,84.275,83.2,83.24,2086647,65.5772403915415,65.6122751275931,64.7753342108068,64.8064761984081,2680171.89745408,0.0,1.0
2015-04-10,84.71,85.21,84.36,84.86,2145850,65.9509442427577,66.3402190877746,65.6784518512459,66.0677266962628,2756214.57110466,0.0,1.0
2015-04-13,83.97,84.97,83.74,84.92,1121421,65.3748174721328,66.1533671621665,65.195751043425,66.1144396776648,1440397.46512699,0.0,1.0
2015-04-14,84.12,84.34,83.34,83.91,1464587,65.4915999256378,65.6628808574452,64.8843311674115,65.3281044907307,1881173.44178319,0.0,1.0
2015-04-15,83.75,84.54,83.67,84.5,1619017,65.2035365403253,65.818590795452,65.1412525651226,65.7874488078506,2079529.43880801,0.0,1.0
2015-04-16,84.02,84.565,83.75,83.88,1837288,65.4137449566344,65.8380545377028,65.2035365403253,65.3047480000297,2359885.34003576,0.0,1.0
2015-04-17,83.27,83.72,82.75,83.46,1669408,64.8298326891091,65.1801800496243,64.4249868502916,64.9777571302156,2144253.63129701,0.0,1.0
2015-04-20,83.33,84.15,83.09,83.93,1549997,64.8765456705112,65.5149564163388,64.6896937449031,65.3436754845314,1990877.42226554,0.0,1.0
2015-04-21,83.03,83.53,82.42,83.38,1944501,64.642980763501,65.0322556085179,64.1680654525805,64.9154731550128,2497593.95564815,0.0,1.0
2015-04-22,82.88,83.87,82.51,83.23,1521649,64.526198309996,65.2969625031294,64.2381349246835,64.7986907015078,1954466.13039441,0.0,1.0
2015-04-23,83.19,83.6,82.12,82.67,1593628,64.7675487139064,65.0867540868203,63.9345005455704,64.3627028750889,2046918.80351394,0.0,1.0
2015-04-24,83.51,83.95,83.29,83.51,1210599,65.0166846147172,65.3592464783321,64.8454036829098,65.0166846147172,1554941.21376831,0.0,1.0
2015-04-27,82.72,83.98,82.59,83.32,1555215,64.4016303595906,65.3826029690331,64.3004188998862,64.8687601736108,1997579.62774683,0.0,1.0
2015-04-28,82.68,83.02,81.89,82.54,1575504,64.3704883719892,64.6351952666007,63.7554341168626,64.2614914153845,2023639.62142446,0.0,1.0
2015-04-29,81.93,82.85,81.61,82.57,1488598,63.7865761044639,64.502841819295,63.5374402036531,64.2848479060855,1912014.11940129,0.0,1.0
2015-04-30,83.0,83.4399,81.08,81.08,3270354,64.6196242728,64.9621082814459,63.1248088679353,63.1248088679353,4200571.96331077,0.0,1.0
2015-05-01,84.34,84.44,83.45,83.89,2395583,65.6628808574452,65.7407358264486,64.9699716333152,65.3125334969301,3076981.50890818,0.0,1.0
2015-05-04,86.04,86.34,84.42,84.42,2168586,66.9864153305026,67.2199802375127,65.7251648326479,65.7251648326479,2785417.58831865,0.0,1.0
2015-05-05,84.13,86.52,84.11,86.3,2327468,65.4993854225382,67.3601191817188,65.4838144287375,67.1888382499114,2989491.91014275,0.0,1.0
2015-05-06,84.5,84.53,83.58,84.33,1991517,65.7874488078506,65.8108052985517,65.0711830930196,65.6550953605449,2557983.16471452,0.0,1.0
2015-05-07,83.85,84.69,83.61,84.41,1222812,65.2813915093287,65.935373248957,65.0945395837206,65.7173793357476,1570628.07378038,0.0,1.0
2015-05-08,85.33,85.9,84.55,84.74,1064203,66.4336450505786,66.8774183738979,65.8263762923523,65.9743007334587,1366904.40394869,0.0,1.0
2015-05-11,84.84,85.88,84.84,85.2,1599791,66.2467931249706,67.0588707398924,66.2467931249706,66.5278969147512,2048797.56494719,0.25,1.0
2015-05-12,85.62,85.91,83.95,84.51,1460158,66.8558513361619,67.0822960557074,65.551842089124,65.989114651005,1869974.36217491,0.0,1.0
2015-05-13,85.36,86.5,85.25,85.69,1093740,66.6528319324315,67.5429939334035,66.5669391077763,66.9105104063971,1400715.37387405,0.0,1.0
2015-05-14,86.55,86.58,85.44,85.92,1319859,67.5820361264286,67.6054614422436,66.7152994412716,67.0901044943125,1690298.2360031,0.0,1.0
2015-05-15,87.25,87.26,86.26,86.53,1590809,68.1286268287798,68.1364352673849,67.3555914068831,67.5664192492186,2037294.62504545,0.0,1.0
2015-05-18,87.2,87.485,86.75,87.25,1098696,68.0895846357547,68.3121251359977,67.7382048985289,68.1286268287798,1407062.35340568,0.0,1.0
2015-05-19,87.19,88.05,87.06,87.3,1515604,68.0817761971497,68.7533019171812,67.9802664952845,68.1676690218049,1940982.15618429,0.0,1.0
2015-05-20,86.85,87.5,86.53,87.05,1590055,67.8162892845791,68.3238377939053,67.5664192492186,67.9724580566795,2036329.00305859,0.0,1.0
2015-05-21,87.29,88.04,86.71,87.09,1614441,68.1598605831999,68.7454934785762,67.7069711441089,68.0036918110995,2067559.31840528,0.0,1.0
2015-05-22,87.02,88.08,86.66,87.12,1497315,67.9490327408644,68.7767272329963,67.6679289510838,68.0271171269146,1917560.06000715,0.0,1.0
2015-05-26,86.18,86.98,85.89,86.31,1465473,67.2931238980429,67.9177989864444,67.0666791784974,67.3946335999082,1876781.10071619,0.0,1.0
2015-05-27,87.17,87.41,86.27,86.68,1459790,68.0661593199397,68.2535618464601,67.3633998454881,67.6835458282938,1869503.07717337,0.0,1.0
2015-05-28,87.6,87.76,86.74,86.99,1550191,68.4019221799554,68.5268571976357,67.7303964599239,67.9256074250494,1985276.54300034,0.0,1.0
2015-05-29,86.98,88.03,86.93,88.03,1645760,67.9177989864444,68.7376850399712,67.8787567934193,68.7376850399712,2107668.48950112,0.0,1.0
2015-06-01,86.83,87.29,86.15,87.29,1671405,67.8006724073691,68.1598605831999,67.2696985822279,68.1598605831999,2140511.16304602,0.0,1.0
2015-06-02,87.5,87.94,86.26,86.38,1477600,68.3238377939053,68.667409092526,67.3555914068831,67.4492926701433,1892311.73444904,0.0,1.0
2015-06-03,88.35,88.74,87.43,87.95,1319023,68.9875550753318,69.2920841809275,68.2691787236702,68.6752175311311,1689227.59942351,0.0,1.0
2015-06-04,87.04,88.07,86.81,87.97,1587452,67.9646496180745,68.7689187943913,67.785055530159,68.6908344083411,2032995.43007214,0.0,1.0
2015-06-05,87.32,87.64,86.92,87.29,2101913,68.1832858990149,68.4331559343755,67.8709483548142,68.1598605831999,2691848.02022942,0.0,1.0
2015-06-08,86.84,87.73,86.79,87.08,1445991,67.8084808459741,68.5034318818207,67.769438652949,67.9958833724945,1851831.17028134,0.0,1.0
2015-06-09,86.57,87.58,86.25,87.16,1405480,67.5976530036386,68.3863053027454,67.3477829682781,68.0583508813347,1799950.11947309,0.0,1.0
2015-06-10,88.3,88.45,86.66,86.86,1303312,68.9485128823067,69.065639461382,67.6679289510838,67.8240977231841,1669107.05958869,0.0,1.0
2015-06-11,87.76,88.67,87.62,88.66,1418053,68.5268571976357,69.2374251106923,68.4175390571655,69.2296166720873,1816051.93013716,0.0,1.0
2015-06-12,87.57,87.9999,87.22,87.7,1296691,68.3784968641404,68.7141816397701,68.1052015129648,68.4800065660056,1660627.77155825,0.0,1.0
2015-06-15,87.31,87.95,86.82,87.36,1707061,68.1754774604099,68.6752175311311,67.7928639687641,68.214519653435,2186174.58156492,0.0,1.0
2015-06-16,87.67,88.01,86.815,87.57,1533222,68.4565812501906,68.7220681627612,67.7889597494616,68.3784968641404,1963544.92563307,0.0,1.0
2015-06-17,88.84,89.11,87.83,87.86,1922233,69.3701685669777,69.5809964093131,68.5815162678709,68.6049415836859,2461737.99556388,0.0,1.0
2015-06-18,89.05,89.72,88.06,88.99,1690073,69.534145777683,70.0573111642192,68.7611103557863,69.4872951460529,2164418.63154812,0.0,1.0
2015-06-19,89.16,89.88,88.47,88.77,6052286,69.6200386023382,70.1822461818995,69.081256338592,69.3155094967425,7750955.48053713,0.0,1.0
2015-06-22,88.83,90.57,88.705,90.57,1985944,69.3623601283726,70.7210284456457,69.2647546458099,70.7210284456457,2543330.49212146,0.0,1.0
2015-06-23,88.54,89.32,88.16,89.32,3199343,69.1359154088271,69.7449736200185,68.8391947418364,69.7449736200185,4097289.05077653,0.0,1.0
2015-06-24,87.92,88.78,87.22,88.46,2715722,68.651792215316,69.3233179353475,68.1052015129648,69.073447899987,3477932.19281364,0.0,1.0
2015-06-25,88.74,89.63,88.2,88.74,1924714,69.2920841809275,69.987035216774,68.8704284962565,69.2920841809275,2464915.32732699,0.0,1.0
2015-06-26,88.61,88.85,87.9,88.73,12230009,69.1905744790622,69.3779770055827,68.636175338106,69.2842757423224,15662553.8326458,0.0,1.0
2015-06-29,84.53,87.83,84.14,87.21,3760561,66.004731528215,68.5815162678709,65.7002024226193,68.0973930743597,4816021.73011061,0.0,1.0
2015-06-30,85.09,85.515,84.27,85.02,3097883,66.442004090096,66.7738627308092,65.8017121244845,66.3873450198609,3967352.70225379,0.0,1.0
2015-07-01,86.0,86.06,85.26,85.48,1836560,67.1525720031526,67.1994226347827,66.5747475463813,66.7465331956917,2352019.5174741,0.0,1.0
2015-07-02,85.99,86.31,85.18,86.07,2010504,67.1447635645476,67.3946335999082,66.5122800375412,67.2072310733877,2574783.64331127,0.0,1.0
2015-07-06,84.81,86.11,84.2601,85.15,2497144,66.2233678091555,67.2384648278078,65.7939817702656,66.4888547217261,3198006.83121888,0.0,1.0
2015-07-07,84.04,84.91,82.32,84.91,3284008,65.6221180365691,66.3014521952057,64.2790665965061,66.3014521952057,4205716.61777513,0.0,1.0
2015-07-08,78.23,82.43,78.08,82.31,6162971,61.0854152070538,64.3649594211613,60.9682886279786,64.2712581579011,7892705.97074253,0.0,1.0
2015-07-09,77.94,81.68,77.8,81.68,4182580,60.8589704875083,63.7793265257849,60.7496523470381,63.7793265257849,5356487.01561443,0.0,1.0
2015-07-10,79.2,79.555,78.8,79.25,4100429,61.8428337517405,62.1200333222187,61.5304962075398,61.8818759447656,5251279.04234919,0.0,1.0
2015-07-13,79.99,80.63,79.36,80.03,2762888,62.4597004015369,62.9594404722581,61.9677687694208,62.490934155957,3538336.07428834,0.0,1.0
2015-07-14,80.22,80.46,79.76,79.84,1847654,62.6392944894524,62.8266970159728,62.2801063136215,62.3425738224617,2366227.22347165,0.0,1.0
2015-07-15,80.72,80.72,79.92,80.24,2044038,63.0297164197032,63.0297164197032,62.4050413313018,62.6549113666624,2617729.48907672,0.0,1.0
2015-07-16,76.8,80.26,76.76,80.21,4812568,59.9688084865363,62.6705282438724,59.9375747321162,62.6314860508473,6163291.07961151,0.0,1.0
2015-07-17,77.94,78.01,75.92,76.85,3221694,60.8589704875083,60.9136295577434,59.2816658892947,60.0078506795614,4125913.21129134,0.0,1.0
2015-07-20,78.07,78.24,76.97,77.67,3706471,60.9604801893735,61.0932236456588,60.1015519428216,60.6481426451728,4746750.51887864,0.0,1.0
2015-07-21,78.38,78.48,77.74,78.01,2313937,61.2025417861291,61.2806261721793,60.7028017154079,60.9136295577434,2963379.89839998,0.0,1.0
2015-07-22,77.5,78.37,77.24,78.15,1748775,60.5153991888875,61.1947333475241,60.3123797851571,61.0229476982137,2239596.27328853,0.0,1.0
2015-07-23,77.82,78.81,77.57,78.0,3058255,60.7652692242481,61.5383046461449,60.5700582591226,60.9058211191384,3916602.47931609,0.0,1.0
2015-07-24,77.36,79.15,77.14,78.66,1967054,60.4060810484173,61.8037915587155,60.2342953991069,61.4211780670696,2519138.71581952,0.0,1.0
2015-07-27,75.37,76.74,74.94,76.57,2478940,58.8522017660188,59.9219578549062,58.516438906003,59.7892143986209,3174693.59163177,0.0,1.0
2015-07-28,77.35,77.75,75.27,75.28,2650654,60.3982726098123,60.710610154013,58.7741173799686,58.7819258185736,3394601.83281287,0.0,1.0
2015-07-29,78.4,78.51,77.35,77.47,2432154,61.2181586633391,61.3040514879943,60.3982726098123,60.4919738730725,3114776.36314779,0.0,1.0
2015-07-30,77.5,78.26,75.9,76.58,3034539,60.5153991888875,61.1088405228689,59.2660490120847,59.7970228372259,3886230.21003199,0.0,1.0
2015-07-31,78.08,79.19,77.12,79.01,3300777,60.9682886279786,61.8350253131355,60.2186785218969,61.6944734182452,4227192.10198938,0.0,1.0
2015-08-03,77.16,78.55,76.85,78.39,1815468,60.2499122763169,61.3352852424144,60.0078506795614,61.2103502247341,2325007.71515751,0.0,1.0
2015-08-04,77.82,78.44,77.13,77.19,2007223,60.7652692242481,61.2493924177592,60.2264869605019,60.273337592132,2570581.77893612,0.0,1.0
2015-08-05,77.49,78.61,77.23,78.3,1901070,60.5075907502825,61.3821358740445,60.304571346552,61.1400742772889,2434635.26597797,0.0,1.0
2015-08-06,77.37,78.142,76.67,77.71,2078962,60.4138894870223,61.0167009473297,59.867298784671,60.6793763995929,2662455.46025558,0.0,1.0
2015-08-07,79.19,80.0,77.44,77.7,2677456,61.8350253131355,62.467508840142,60.4685485572574,60.6715679609879,3428926.23664794,0.0,1.0
2015-08-10,81.16,81.63,79.82,80.77,2486433,63.5684986834495,63.9366257704532,62.5189448609282,63.2630315261485,3174511.06223057,0.25,1.0
2015-08-11,77.71,79.62,77.32,79.48,2955516,60.866289215018,62.3622950366713,60.560822057717,62.2526401596915,3773404.80785103,0.0,1.0
2015-08-12,76.33,76.82,74.665,76.82,2978551,59.7854054276454,60.1691974970748,58.4812956407067,60.1691974970748,3802814.35249529,0.0,1.0
2015-08-13,77.03,77.87,75.89,76.01,3033289,60.3336798125445,60.9916090744235,59.4407758142802,59.5347657088343,3872700.1634238,0.0,1.0
2015-08-14,76.22,77.19,75.98,77.16,2469375,59.6992480243041,60.45899967195,59.5112682351958,60.4355021983115,3152732.55072452,0.0,1.0
2015-08-17,77.72,77.75,75.83,76.09,1575647,60.8741217062308,60.8976191798693,59.3937808670031,59.5974256385371,2011680.52051691,0.0,1.0
2015-08-18,77.85,78.35,77.53,77.99,1707524,60.9759440919978,61.36756865264,60.7253043731868,61.0855989689776,2180052.23829647,0.0,1.0
2015-08-19,77.0,77.82,76.49,77.56,1798868,60.310182338906,60.9524466183593,59.9107252870509,60.7488018468253,2296674.13740591,0.0,1.0
2015-08-20,74.61,76.79,74.54,76.0,1890576,58.438216939036,60.1457000234362,58.3833895005461,59.5269332176215,2413760.76732718,0.0,1.0
2015-08-21,72.07,74.59,71.97,73.66,3124183,56.4487641709734,58.4225519566103,56.370439258845,57.6941302738158,3988747.53268345,0.0,1.0
2015-08-24,70.52,72.97,66.27,68.61,3915488,55.2347280329825,57.1536883801295,51.9059192675234,53.7387222113291,4999032.73887977,0.0,1.0
2015-08-25,70.23,73.79,70.17,73.12,2575816,55.00758578781,57.7959526595828,54.9605908405329,57.2711757483221,3288629.28792793,0.0,1.0
2015-08-26,73.47,73.54,71.14,72.33,2515203,57.5453129407717,57.6001403792616,55.7203424881788,56.6524089425074,3211242.67062717,0.0,1.0
2015-08-27,75.03,75.97,73.52,74.39,3251198,58.7671815699755,59.5034357439829,57.5844753968359,58.2659021323534,4150911.77461927,0.0,1.0
2015-08-28,75.35,75.79,74.64,74.64,1950094,59.0178212887866,59.3624509021517,58.4617144126746,58.4617144126746,2489749.36199345,0.0,1.0
2015-08-31,75.52,76.94,75.21,76.02,2033489,59.1509736394049,60.2631873916289,58.9081664118067,59.5425982000472,2596222.5104896,0.0,1.0
2015-09-01,72.03,74.36,71.55,73.87,2403737,56.417434206122,58.2424046587149,56.0414746279055,57.8586125892855,3068930.3501011,0.0,1.0
2015-09-02,72.78,73.09,71.53,72.75,1691268,57.0048710470854,57.2476782746836,56.0258096454798,56.9813735734469,2159297.66665604,0.0,1.0
2015-09-03,73.26,74.52,72.83,73.3,1427356,57.380830625302,58.3677245181204,57.0440335031496,57.4121605901533,1822352.507283,0.0,1.0
2015-09-04,72.01,72.51,71.0,71.84,1677826,56.4017692236964,56.7933937843386,55.610687611199,56.268616873078,2142135.8216763,0.0,1.0
2015-09-08,75.55,78.34,72.51,78.34,2164493,59.1744711130435,61.3597361614272,56.7933937843386,61.3597361614272,2763479.64036056,0.0,1.0
2015-09-09,75.67,78.35,75.49,76.43,1855934,59.2684610075976,61.36756865264,59.1274761657664,59.8637303397738,2369532.18275732,0.0,1.0
2015-09-10,75.24,75.66,73.82,75.43,2470974,58.9316638854453,59.2606285163847,57.8194501332213,59.0804812184893,3154774.04679077,0.0,1.0
2015-09-11,76.4,76.41,74.105,75.14,2142082,59.8402328661353,59.8480653573481,58.0426761327874,58.8533389733168,2734866.77710801,0.0,1.0
2015-09-14,76.33,76.7,75.99,76.39,1392150,59.7854054276454,60.0752076025206,59.5191007264086,59.8324003749224,1777403.8453014,0.0,1.0
2015-09-15,77.19,77.53,76.2,76.24,2058716,60.45899967195,60.7253043731868,59.6835830418784,59.7149130067298,2628430.65386885,0.0,1.0
2015-09-16,79.64,79.83,77.39,77.5,2045661,62.377960019097,62.5267773521411,60.6156494962069,60.7018068995482,2611762.90455993,0.0,1.0
2015-09-17,79.21,80.35,78.86,79.45,2262652,62.0411628969447,62.934066895209,61.7670257044951,62.229142686053,2888802.47486183,0.0,1.0
2015-09-18,77.65,78.5095,77.13,78.02,3309758,60.8192942677409,61.4924968874849,60.412004724673,61.1090964426161,4225677.25907199,0.0,1.0
2015-09-21,77.23,78.18,76.37,78.18,1712409,60.4903296368014,61.2344163020217,59.8167353924967,61.2344163020217,2186289.07899919,0.0,1.0
2015-09-22,74.44,76.37,73.07,76.36,3516098,58.3050645884177,59.8167353924967,57.2320132922579,59.8089029012839,4489118.34619585,0.0,1.0
2015-09-23,74.1,75.01,73.17,75.01,1446743,58.0387598871809,58.7515165875498,57.3103382043864,58.7515165875498,1847104.52994497,0.0,1.0
2015-09-24,72.88,73.49,71.07,72.52,2401502,57.0831959592139,57.5609779231974,55.6655150496889,56.8012262755514,3066076.85184714,0.0,1.0
2015-09-25,73.26,74.11,72.93,73.83,1852513,57.380830625302,58.0465923783938,57.1223584152781,57.8272826244341,2365164.47916592,0.0,1.0
2015-09-28,70.37,72.49,70.18,72.43,1816718,55.1172406647898,56.7777288019129,54.9684233317457,56.7307338546358,2319463.82144759,0.0,1.0
2015-09-29,72.94,73.11,69.58,70.56,3039992,57.1301909064909,57.2633432571093,54.498473858975,55.2660579978338,3881258.10471967,0.0,1.0
2015-09-30,76.04,76.13,74.39,74.6,2568764,59.5582631824729,59.6287556033885,58.2659021323534,58.4303844478232,3279625.76681521,0.0,1.0
2015-10-01,77.44,77.56,75.18,76.47,2810073,60.6548119522711,60.7488018468253,58.8846689381682,59.8950603046252,3587712.93019979,0.0,1.0
2015-10-02,77.98,78.04,75.7601,76.03,1874061,61.0777664777648,61.1247614250419,59.3390317534253,59.55043069126,2392675.52183988,0.0,1.0
2015-10-05,78.63,78.995,77.71,78.62,1806440,61.5868784065997,61.8727643358685,60.866289215018,61.5790459153869,2306341.55967838,0.0,1.0
2015-10-06,78.06,78.98,77.77,78.83,1743245,61.1404264074675,61.8610155990493,60.913284162295,61.7435282308566,2225658.41777283,0.0,1.0
2015-10-07,79.74,79.96,78.56,78.62,1880725,62.4562849312255,62.6285997379081,61.5320509681098,61.5790459153869,2401183.67054877,0.0,1.0
2015-10-08,80.9,81.545,79.36,79.5,2411001,63.3648539119155,63.870049595144,62.1586502651374,62.2683051421172,3078204.53860972,0.0,1.0
2015-10-09,81.89,82.42,81.0,81.3,1975749,64.1402705419871,64.5553925762679,63.4431788240439,63.6781535604293,2522503.9470965,0.0,1.0
2015-10-12,81.78,82.475,81.1,81.27,1174965,64.0541131386458,64.5984712779386,63.5215037361724,63.6546560867908,1500116.58879759,0.0,1.0
2015-10-13,79.84,81.87,79.71,81.67,2158043,62.5346098433539,64.1246055595615,62.4327874575869,63.9679557353046,2755244.71251357,0.0,1.0
2015-10-14,80.16,80.68,79.19,79.81,1557945,62.785249562165,63.1925391052329,62.025497914519,62.5111123697154,1989079.79295915,0.0,1.0
2015-10-15,80.82,80.97,79.67,80.82,1444213,63.3021939822127,63.4196813504054,62.4014574927356,63.3021939822127,1843874.39545614,0.0,1.0
2015-10-16,81.1,81.13,79.564,81.01,1993369,63.5215037361724,63.5450012098109,62.3184330858794,63.4510113152568,2544999.98254829,0.0,1.0
2015-10-19,81.57,81.6,80.4,80.79,1621670,63.8896308231761,63.9131282968146,62.9732293512733,63.2786965085742,2070439.60335447,0.0,1.0
2015-10-20,82.27,83.08,81.17,81.62,2059927,64.4379052080753,65.0723369963157,63.5763311746623,63.9287932792403,2629976.77753128,0.0,1.0
2015-10-21,81.91,83.05,81.66,82.96,1388301,64.1559355244128,65.0488395226772,63.9601232440917,64.9783471017615,1772489.69998619,0.0,1.0
2015-10-22,84.55,84.65,81.9,82.25,2647187,66.2237132046039,66.3020381167323,64.1481030332,64.4222402256496,3379750.99883768,0.0,1.0
2015-10-23,85.06,85.25,84.02,84.02,2479806,66.623170256459,66.771987589503,65.8085911703231,65.8085911703231,3166050.15264266,0.0,1.0
2015-10-26,85.03,85.09,84.16,84.81,1920646,66.5996727828204,66.6466677300975,65.9182460473029,66.4273579761379,2452152.12862317,0.0,1.0
2015-10-27,84.28,85.01,84.08,84.54,2512504,66.0122359418571,66.5840078003948,65.8555861176002,66.2158807133911,3207796.76826143,0.0,1.0
2015-10-28,86.16,86.19,83.8311,84.72,2940436,67.4847442898719,67.5082417635105,65.6606354113125,66.3568655552223,3754151.67421806,0.0,1.0
2015-10-29,80.04,84.52,79.97,84.52,4875753,62.6912596676108,66.2002157309654,62.6364322291209,66.2002157309654,6225034.7526774,0.0,1.0
2015-10-30,83.19,83.64,80.18,80.18,3669380,65.158494399657,65.510956504235,62.8009145445907,62.8009145445907,4684818.53383044,0.0,1.0
2015-11-02,84.42,84.65,82.79,83.59,1789720,66.1218908188369,66.3020381167323,64.8451947511432,65.4717940481708,2284994.58392617,0.0,1.0
2015-11-03,83.42,84.39,82.37,84.07,1870179,65.3386416975524,66.0983933451984,64.5162301202037,65.8477536263873,2387719.24433569,0.0,1.0
2015-11-04,82.82,83.85,82.73,83.85,1886028,64.8686922247817,65.6754388197048,64.7981998038661,65.6754388197048,2407954.1856453,0.0,1.0
2015-11-05,83.28,83.51,82.1,82.75,1189536,65.2289868205726,65.409134118468,64.3047528574569,64.8138647862918,1518719.8653338,0.0,1.0
2015-11-06,83.3,83.79,82.36,83.04,2306508,65.2446518029983,65.6284438724277,64.5083976289908,65.0410070314643,2944794.8772894,0.0,1.0
2015-11-09,82.31,83.0,82.01,82.79,193094,64.6650474532478,65.2071308300275,64.4293590285609,65.0421489327467,245782.965697054,0.25,1.0
2015-11-10,83.03,83.15,81.81,82.19,236557,65.2306996724962,65.3249750423709,64.272233412103,64.570772083373,301105.58078655,0.0,1.0
2015-11-11,83.91,84.42,82.7,83.5,1424725,65.9220523849109,66.3227227068786,64.9714424053407,65.5999448711723,1813485.32736769,0.0,1.0
2015-11-12,82.68,83.94,82.64,82.68,1968531,64.9557298436949,65.9456212273796,64.9243047204033,64.9557298436949,2505677.99748614,0.0,1.0
2015-11-13,80.3,82.77,80.18,82.49,2112957,63.0859350078459,65.0264363711009,62.9916596379712,64.8064605080599,2689513.07575767,0.0,1.0
2015-11-16,81.17,81.22,79.96,80.34,1650668,63.7694314394377,63.8087128435522,62.8188214598675,63.1173601311375,2101080.69862982,0.0,1.0
2015-11-17,80.68,81.77,80.34,81.37,1512101,63.3844736791159,64.2408082888114,63.1173601311375,63.9265570558956,1924703.34766218,0.0,1.0
2015-11-18,82.07,82.08,80.63,81.28,2577436,64.4764967134983,64.4843529943212,63.3451922750014,63.8558505284896,3280733.03144765,0.0,1.0
2015-11-19,83.94,84.0,81.75,82.04,2237932,65.9456212273796,65.992758912317,64.2250957271657,64.4529278710296,2848589.61950315,0.0,1.0
2015-11-20,86.21,87.56,84.3676,84.46,3351649,67.7289969741768,68.7895948852676,66.2815557953666,66.3541478301702,4266203.15077406,0.0,1.0
2015-11-23,86.34,86.87,85.86,86.09,1798665,67.8311286248744,68.2475115084878,67.4540271453754,67.634721604302,2289461.18468462,0.0,1.0
2015-11-24,86.94,87.38,85.39,85.65,2493499,68.3025054742481,68.6481818304555,67.0847819466994,67.2890452480947,3173892.40050255,0.0,1.0
2015-11-25,87.72,88.26,87.17,87.29,2030150,68.9152953784339,69.3395345428702,68.4831999331747,68.5774753030494,2584110.78443595,0.0,1.0
2015-11-27,87.59,88.4,87.41,87.64,618876,68.8131637277363,69.4495224743907,68.6717506729241,68.8524451318507,787746.790054224,0.0,1.0
2015-11-30,87.88,88.62,87.31,88.01,2961038,69.0409958716002,69.6223606524944,68.5931878646952,69.1431275222978,3769007.32897798,0.0,1.0
2015-12-01,88.63,88.8925,87.8,88.28,1700249,69.6302169333173,69.8364443049183,68.978145625017,69.355247104516,2164190.71355636,0.0,1.0
2015-12-02,86.64,88.34,86.57,88.34,2329570,68.0668170495613,69.4023847894534,68.011823083801,69.4023847894534,2965232.59862495,0.0,1.0
2015-12-03,85.87,87.29,85.23,86.98,2428560,67.4618834261983,68.5774753030494,66.9590814535331,68.3339305975397,3091233.69536723,0.0,1.0
2015-12-04,87.85,88.02,85.77,85.95,1427176,69.0174270291315,69.1509838031207,67.3833206179694,67.5247336727815,1816605.12419681,0.0,1.0
2015-12-07,86.53,88.27,86.12,87.78,1853029,67.9803979605094,69.3473908236931,67.6582904467707,68.9624330633713,2358659.32210554,0.0,1.0
2015-12-08,85.5,85.96,84.18,85.76,2167495,67.1712010357512,67.5325899536044,66.1341719671291,67.3754643371465,2758932.69202325,0.0,1.0
2015-12-09,84.4,87.1,83.66,84.9,3462775,66.3070101452328,68.4282059674144,65.7256453643386,66.6998241863775,4407651.76049809,0.0,1.0
2015-12-10,84.42,85.43,84.23,84.36,1657058,66.3227227068786,67.116207069991,66.1734533712436,66.2755850219412,2109214.31827001,0.0,1.0
2015-12-11,82.0,83.51,81.73,82.73,1435567,64.421502747738,65.6078011519951,64.2093831655199,64.9950112478093,1827285.75055063,0.0,1.0
2015-12-14,82.15,82.3226,81.11,82.16,1762165,64.5393469600814,64.6749463670846,63.7222937545004,64.5472032409043,2243001.5419824,0.0,1.0
2015-12-15,83.67,84.59,82.8,82.83,2224568,65.7335016451615,66.4562794808678,65.0500052135696,65.0735740560383,2831579.02593952,0.0,1.0
2015-12-16,85.76,85.95,84.1,84.17,1195883,67.3754643371465,67.5247336727815,66.0713217205459,66.1263156863062,1522199.91489477,0.0,1.0
2015-12-17,83.46,85.8,83.45,85.51,1618973,65.5685197478807,67.4068894604381,65.5606634670578,67.1790573165741,2060737.18149428,0.0,1.0
2015-12-18,83.51,84.2,82.645,83.33,2941753,65.6078011519951,66.1498845287749,64.9282328608147,65.466388097183,3744460.09036121,0.0,1.0
2015-12-21,84.05,85.26,83.11,84.62,1493955,66.0320403164315,66.9826502960018,65.2935499190794,66.4798483233365,1901605.9044711,0.0,1.0
2015-12-22,84.71,85.52,83.92,84.6,1190896,66.5505548507425,67.186913597397,65.9299086657338,66.4641357616907,1515852.12754803,0.0,1.0
2015-12-23,87.12,87.83,86.08,86.08,2096457,68.4439185290602,69.0017144674857,67.6268653234791,67.6268653234791,2668510.77152242,0.0,1.0
2015-12-24,86.84,87.46,86.51,87.14,803182,68.2239426660191,68.7110320770386,67.9646853988636,68.459631090706,1022343.80122889,0.0,1.0
2015-12-28,87.18,87.2,86.03,86.45,659407,68.4910562139976,68.5067687756434,67.5875839193647,67.9175477139262,839337.359324462,0.0,1.0
2015-12-29,87.63,88.055,87.525,87.75,829577,68.8445888510278,69.1784807860009,68.7620979023875,68.9388642209026,1055941.12367068,0.0,1.0
2015-12-30,86.54,87.58,86.31,87.44,1030686,67.9882542413323,68.8053074469134,67.8075597824057,68.6953195153928,1311926.11775837,0.0,1.0
2015-12-31,85.73,86.7,85.54,85.98,921614,67.3518954946778,68.1139547344986,67.2026261590428,67.5483025152502,1173091.9766949,0.0,1.0
2016-01-04,83.99,84.8,82.9,84.45,2195255,65.9849026314941,66.6212613781486,65.1285680217986,66.3462915493473,2794267.4778154,0.0,1.0
2016-01-05,81.66,84.685,81.2,84.46,2391496,64.1543891997596,66.5309141486853,63.7930002819064,66.3541478301702,3044056.15572024,0.0,1.0
2016-01-06,79.49,80.37,78.86,80.21,4116650,62.4495762611914,63.1409289736062,61.954630569349,63.0152284804398,5239947.62000259,0.0,1.0
2016-01-07,75.04,78.14,74.73,77.51,4654606,58.9535312950032,61.3889783501006,58.7099865894934,60.8940326582582,5924694.01861945,0.0,1.0
2016-01-08,73.58,76.485,73.47,75.71,3174839,57.8065142948605,60.0887638739115,57.7200952058087,59.4799021101371,4041147.55005682,0.0,1.0
2016-01-11,75.84,76.13,73.55,73.84,3439925,59.5820337608348,59.8098659046987,57.7829454523918,58.0107775962558,4378566.75129957,0.0,1.0
2016-01-12,74.95,77.45,72.58,77.21,5933409,58.8828247675971,60.8468949733209,57.020886212571,60.6583442335714,7552440.05879828,0.0,1.0
2016-01-13,70.15,75.55,70.03,75.44,5131753,55.1118099726076,59.3542016169708,55.0175346027329,59.267782527919,6532038.65249442,0.0,1.0
2016-01-14,69.42,70.59,65.93,70.22,7256252,54.5383014725363,55.457486328815,51.796459465346,55.1668039383678,9236243.15828137,0.0,1.0
2016-01-15,67.47,68.44,65.76,67.09,4742275,53.0063267120718,53.7683859518926,51.6629026913567,52.7077880408018,6036284.98892249,0.0,1.0
2016-01-19,67.34,68.94,66.52,68.32,3350262,52.9041950613741,54.1611999930373,52.2599800338967,53.6741105820178,4264437.68435138,0.0,1.0
2016-01-20,65.72,66.84,63.47,66.18,5328304,51.6314775680652,52.5113810202294,49.8638143829138,51.9928664859183,6782221.91914548,0.0,1.0
2016-01-21,65.1,67.05,64.93,66.1,3768705,51.1443881570457,52.6763629175102,51.0108313830565,51.9300162393352,4797059.93835809,0.0,1.0
2016-01-22,65.04,67.61,64.62,66.52,3454330,51.0972504721083,53.1163146435923,50.7672866775467,52.2599800338967,4396902.39933041,0.0,1.0
2016-01-25,64.28,65.19,63.82,64.83,2858449,50.5001731295683,51.2150946844517,50.1387842117151,50.9322685748275,3638425.18417859,0.0,1.0
2016-01-26,66.37,66.51,65.0,65.37,2683063,52.1421358215533,52.2521237530739,51.0658253488167,51.3565077392638,3415182.14596019,0.0,1.0
2016-01-27,66.23,66.94,65.48,66.06,3587242,52.0321478900328,52.5899438284583,51.4429268283157,51.8985911160436,4566081.68784651,0.0,1.0
2016-01-28,64.14,67.98,64.11,67.11,2740548,50.3901851980478,53.4069970340394,50.3666163555791,52.7235006024475,3488352.90104887,0.0,1.0
2016-01-29,64.94,65.085,63.495,64.19,3312982,51.0186876638794,51.1326037358113,49.883455084971,50.4294666021622,4216985.20544894,0.0,1.0
2016-02-01,66.4,66.65,64.57,64.7,2855740,52.165704664022,52.3621116845944,50.7280052734322,50.8301369241299,3634976.98768324,0.0,1.0
2016-02-02,63.97,65.99,63.58,65.73,2580873,50.2566284240585,51.8435971502833,49.9502334719656,51.6393338488881,3285107.87506321,0.0,1.0
2016-02-03,62.55,64.9,61.61,64.85,3920629,49.1410365472075,50.9872625405878,48.4025461498554,50.9479811364733,4990438.97282089,0.0,1.0
2016-02-04,62.23,62.54,57.0,61.01,3581779,48.8896355608748,49.1331802663846,44.7808006905008,47.9311693004817,4559128.01584426,0.0,1.0
2016-02-05,59.43,63.09,58.77,61.73,4668027,46.6898769304643,49.5652757116438,46.1713623961532,48.4968215197301,5941777.16559771,0.0,1.0
2016-02-08,57.01,59.22,56.14,58.48,4391424,44.7886569713237,46.5248950331835,44.1051605397319,45.9435302522893,5589698.35599875,0.0,1.0
2016-02-09,57.64,58.31,55.59,56.02,4938860,45.2836026631661,45.8099734783001,43.6730650944726,44.0108851698571,6286511.53304895,0.0,1.0
2016-02-10,58.96,59.38,58.11,58.18,4160247,46.3206317317882,46.6505955263498,45.6528478618421,45.7078418276024,5295440.79925981,0.0,1.0
2016-02-11,58.63,60.41,57.39,57.59,3486528,46.0613744646327,47.459792451108,45.0871956425937,45.2443212590516,4437886.16852838,0.0,1.0
2016-02-12,61.24,61.44,58.95,59.75,3505018,48.3396959032722,48.497565582904,46.5320880714875,47.1635667900149,4440394.13796706,0.29,1.0
2016-02-16,63.12,63.53,61.78,62.37,4034020,49.8236708918116,50.1473037350569,48.7659440382782,49.2316595931921,5110569.69192223,0.0,1.0
2016-02-17,66.01,66.19,63.4,63.54,3309698,52.1048877624918,52.2469704741605,50.0446884432962,50.1551972190385,4192949.53624811,0.0,1.0
2016-02-18,65.37,67.15,64.985,66.18,2560713,51.5997047876699,53.0047449363933,51.2958056543786,52.2390769901789,3244084.62216629,0.0,1.0
2016-02-19,65.16,65.38,63.88,65.07,2391007,51.4339416240564,51.6075982716515,50.4235756744126,51.3629002682221,3029089.5700502,0.0,1.0
2016-02-22,66.1,67.51,65.7,66.11,2785116,52.1759291183261,53.2889103597307,51.8601897590624,52.1838226023077,3528373.53758476,0.0,1.0
2016-02-23,64.41,65.94,64.19,65.6,2700582,50.841930325437,52.0496333746207,50.668273677842,51.7812549192465,3421280.14232719,0.0,1.0
2016-02-24,63.69,64.02,62.12,63.48,3484461,50.2735994787623,50.5340844501549,49.0343224936523,50.1078363151489,4414351.13838926,0.0,1.0
2016-02-25,66.68,66.72,63.5703,63.81,2882371,52.6337511892585,52.6653251251849,50.1791144755027,50.3683212865415,3651582.75702043,0.0,1.0
2016-02-26,66.72,68.03,66.45,67.57,2481783,52.6653251251849,53.6993715267735,52.4522010576819,53.3362712636202,3144090.75357282,0.0,1.0
2016-02-29,66.68,67.66,66.39,66.71,2708769,52.6337511892585,53.4073126194546,52.4048401537923,52.6574316412033,3431651.98829418,0.0,1.0
2016-03-01,68.87,69.09,67.09,67.77,2601839,54.3624241812272,54.5360808288223,52.9573840325038,53.4941409432521,3296185.82373445,0.0,1.0
2016-03-02,68.94,69.42,68.41,68.78,1793922,54.4176785690984,54.7965658002148,53.999323918074,54.2913828253929,2272661.86158534,0.0,1.0
2016-03-03,70.79,70.95,68.85,69.15,2409417,55.877973105693,56.0042688493985,54.3466372132641,54.5834417327118,3052412.60464801,0.0,1.0
2016-03-04,71.53,72.47,70.0,70.64,3877819,56.4620909203308,57.2040784146005,55.2543878711472,55.7595708459691,4912683.6882713,0.0,1.0
2016-03-07,70.59,71.2,69.95,70.81,1927118,55.7201034260612,56.2016059489383,55.2149204512392,55.8937600736562,2441403.57349685,0.0,1.0
2016-03-08,68.94,69.93,68.37,69.85,2105784,54.4176785690984,55.1991334832761,53.9677499821476,55.1359856114233,2667749.76032215,0.0,1.0
2016-03-09,69.11,70.21,68.82,69.56,1826778,54.5518677967855,55.4201510347606,54.3229567613193,54.9070745759571,2314286.06716632,0.0,1.0
2016-03-10,68.37,69.39,67.16,69.24,2747772,53.9677499821476,54.7728853482701,53.0126384203749,54.6544830885462,3481063.62970747,0.0,1.0
2016-03-11,70.28,70.72,69.26,69.46,2553698,55.4754054226318,55.8227187178218,54.6702700565094,54.8281397361412,3235197.54515902,0.0,1.0
2016-03-14,70.06,70.345,69.18,69.57,1399019,55.3017487750367,55.5267130685121,54.6071221846566,54.9149680599387,1772372.0010866,0.0,1.0
2016-03-15,70.98,71.05,69.34,70.31,1375648,56.0279493013433,56.0832036892144,54.7334179283621,55.4990858745766,1742764.03576418,0.0,1.0
2016-03-16,72.14,72.48,70.73,70.77,2779790,56.943593443208,57.2119718985821,55.8306122018034,55.8621861377298,3521626.20014489,0.0,1.0
2016-03-17,73.1,73.35,71.87,72.41,2659896,57.7013679054408,57.8987050049807,56.730469375705,57.156717510711,3369736.36255278,0.0,1.0
2016-03-18,72.64,73.53,72.21,73.38,2945887,57.3382676422876,58.0407877166493,56.9988478310791,57.9223854569254,3732049.12668447,0.0,1.0
2016-03-21,72.36,72.74,71.65,72.56,1691114,57.117250090803,57.4172024821035,56.5568127281099,57.2751197704349,2142417.72573893,0.0,1.0
2016-03-22,73.26,73.54,71.62,71.62,2086673,57.8276636491463,58.0486812006309,56.5331322761652,56.5331322761652,2643538.65145746,0.0,1.0
2016-03-23,72.54,73.11,72.29,72.87,1854108,57.2593328024717,57.7092613894224,57.0619957029319,57.5198177738642,2348909.56176482,0.0,1.0
2016-03-24,72.37,72.59,70.95,71.85,2319879,57.1251435747846,57.2988002223796,56.0042688493985,56.7146824077418,2938979.80335418,0.0,1.0
2016-03-28,72.26,72.93,72.1,72.48,1122117,57.0383152509871,57.5671786777538,56.9120195072816,57.2119718985821,1421573.79759909,0.0,1.0
2016-03-29,73.92,73.965,71.745,71.9,1564860,58.3486335919314,58.3841542698486,56.6318008259351,56.7541498276498,1982470.60949163,0.0,1.0
2016-03-30,74.91,75.86,74.33,74.62,2057713,59.1300885061091,59.8799694843604,58.6722664351767,58.9011774706429,2606850.16248664,0.0,1.0
2016-03-31,75.02,75.87,74.63,74.91,2012139,59.2169168299066,59.887862968342,58.9090709546245,59.1300885061091,2549113.9333307,0.0,1.0
2016-04-01,73.69,74.67,72.22,74.18,1810594,58.1670834603548,58.9406448905509,57.0067413150607,58.5538641754528,2293783.08009783,0.0,1.0
2016-04-04,70.83,73.4797,70.49,73.3,3611115,55.9095470416194,58.0010834922219,55.6411685862452,57.8592375850727,4574805.00172179,0.0,1.0
2016-04-05,71.01,71.54,68.63,69.79,2166319,56.051629753288,56.4699844043124,54.172980565669,55.0886247075338,2744439.5973335,0.0,1.0
2016-04-06,71.66,71.69,70.05,70.85,2217588,56.5647062120915,56.5883866640363,55.2938552910552,55.9253340095825,2809390.63811544,0.0,1.0
2016-04-07,71.2,72.87,70.86,71.56,3194912,56.2016059489383,57.5198177738642,55.9332274935641,56.4857713722756,4047530.85893442,0.0,1.0
2016-04-08,71.59,73.15,71.475,72.05,1651691,56.5094518242204,57.7408353253488,56.4186767584321,56.8725520873736,2092473.99988615,0.0,1.0
2016-04-11,72.62,73.24,71.83,72.23,2299845,57.3224806743244,57.8118766811831,56.6988954397786,57.0146347990423,2913599.37559032,0.0,1.0
2016-04-12,72.35,73.1799,71.82,73.01,2140712,57.1093566068214,57.7644368424538,56.691001955797,57.6303265496065,2711998.91580464,0.0,1.0
2016-04-13,76.42,76.48,73.3,73.44,4166243,60.3220045873295,60.3693654912191,57.8592375850727,57.969746360815,5278078.74154892,0.0,1.0
2016-04-14,77.19,77.7,75.57,76.59,2709454,60.9298028539122,61.3323705369734,59.6510584488942,60.4561938150166,3432519.79267764,0.0,1.0
2016-04-15,76.22,77.44,75.91,77.09,3325832,60.1641349076977,61.127139953452,59.9194369042683,60.8508680140962,4213389.17993096,0.0,1.0
2016-04-18,76.51,77.01,75.97,76.97,1603196,60.3930459431639,60.7877201422435,59.9667978081579,60.7561462063171,2031037.25014029,0.0,1.0
2016-04-19,76.77,77.41,76.23,77.18,2457144,60.5982765266853,61.1034595015072,60.1720283916793,60.9219093699306,3112876.39999022,0.0,1.0
2016-04-20,76.63,77.37,76.22,77.09,1973238,60.487767750943,61.0718855655808,60.1641349076977,60.8508680140962,2499831.51242414,0.0,1.0
2016-04-21,76.0,77.306,75.89,76.84,1630287,59.9904782601027,61.0213672680986,59.9036499363052,60.6535309145564,2065357.96335536,0.0,1.0
2016-04-22,75.73,76.16,74.9,75.98,1955231,59.7773541925997,60.1167740038081,59.1221950221275,59.9746912921395,2477019.02551469,0.0,1.0
2016-04-25,76.04,76.12,75.19,75.39,1423053,60.022052196029,60.0852000678818,59.3511060575937,59.5089757372255,1802819.89970278,0.0,1.0
2016-04-26,77.87,77.91,76.2175,76.35,1602645,61.4665597646605,61.4981337005868,60.1621615367023,60.2667501994584,2030339.20603039,0.0,1.0
2016-04-27,77.02,78.0,76.57,77.77,1769961,60.7956136262251,61.5691750564212,60.4404068470534,61.3876249248445,2242306.44431221,0.0,1.0
2016-04-28,74.99,76.19,73.88,76.0,1859663,59.1932363779618,60.1404544557529,58.3170596560051,59.9904782601027,2355947.01191099,0.0,1.0
2016-04-29,73.63,75.17,73.23,75.17,2170145,58.1197225564652,59.3353190896305,57.8039831972016,59.3353190896305,2749286.63320375,0.0,1.0
2016-05-02,73.71,74.07,73.32,74.07,2082971,58.182870428318,58.4670358516553,57.8750245530359,58.4670358516553,2638848.70718364,0.0,1.0
2016-05-03,73.17,73.895,71.62,72.94,2342558,57.756622293312,58.3288998819774,56.5331322761652,57.5750721617354,2967711.09621914,0.0,1.0
2016-05-04,70.09,73.5,69.65,72.6,5132611,55.3254292269815,58.0171072647045,54.9781159317915,57.3066937063612,6502339.15970339,0.0,1.0
2016-05-05,69.31,71.07,69.3,70.71,2968900,54.7097374764173,56.0989906571776,54.7018439924357,55.8148252338403,3761203.5533656,0.0,1.0
2016-05-06,70.46,70.67,68.8401,69.19,1975398,55.6174881343004,55.7832512979139,54.3388226641223,54.6150156686382,2502567.9466844,0.0,1.0
2016-05-09,70.02,70.67,69.92,69.93,1168872,55.4990858745766,56.0142873287107,55.4198241124021,55.4277502886195,1474698.47746613,0.29,1.0
2016-05-10,71.3,71.45,70.05,70.29,1320659,56.51363643041,56.6325290736718,55.5228644032289,55.7130926324477,1666199.39270676,0.0,1.0
2016-05-11,70.28,71.65,70.27,71.38,1392545,55.7051664562302,56.7910525980207,55.6972402800128,56.5770458401496,1756893.81840191,0.0,1.0
2016-05-12,69.67,71.24,69.5,70.94,1328587,55.2216697069659,56.4660793731053,55.0869247112692,56.2282940865819,1676201.69366816,0.0,1.0
2016-05-13,68.47,70.16,68.29,69.4,1627150,54.270528560872,55.6100523416209,54.1278573889579,55.0076629490948,2052881.43407406,0.0,1.0
2016-05-16,68.58,68.98,67.97,68.71,1867157,54.3577164992639,54.6747635479619,53.8742197499996,54.4607567900908,2355684.44200069,0.0,1.0
2016-05-17,67.06,68.33,66.69,68.13,2991724,53.1529377142117,54.1595620938277,52.8596691941661,54.0010385694787,3774485.85285547,0.0,1.0
2016-05-18,67.31,68.08,66.43,66.86,2714144,53.3510921196479,53.9614076883915,52.6535886125125,52.9944141898627,3424279.15496635,0.0,1.0
2016-05-19,65.86,67.43,65.62,67.0,2221782,52.2017965681179,53.4462062342573,52.0115683388991,53.105380656907,2803094.37873578,0.0,1.0
2016-05-20,66.76,67.13,65.97,66.2,1696168,52.9151524276883,53.2084209477339,52.2889845065098,52.4712865595111,2139957.46936086,0.0,1.0
2016-05-23,66.2,66.91,66.1,66.59,846163,52.4712865595111,53.03404507095,52.3920247973366,52.7804074319916,1067555.11962659,0.0,1.0
2016-05-24,68.06,68.29,66.35,66.63,2436995,53.9455553359566,54.1278573889579,52.5901792027729,52.8121121368614,3074616.22495241,0.0,1.0
2016-05-25,68.0,69.09,67.94,68.44,1869840,53.8979982786519,54.7619514863538,53.8504412213472,54.2467500322197,2359069.42856469,0.0,1.0
2016-05-26,67.19,68.36,66.54,67.93,2002990,53.2559780050386,54.1833406224801,52.7407765509044,53.8425150451298,2527057.11436315,0.0,1.0
2016-05-27,67.78,67.84,67.0,67.05,1298480,53.723622401868,53.7711794591727,53.105380656907,53.1450115379943,1638217.42587744,0.0,1.0
2016-05-31,67.96,68.45,67.61,68.02,2581043,53.8662935737821,54.2546762084371,53.5888774061714,53.9138506310868,3256353.28964558,0.0,1.0
2016-06-01,67.06,67.39,65.88,67.22,2075849,53.1529377142117,53.4145015293875,52.2176489205528,53.2797565336909,2618979.11811523,0.0,1.0
2016-06-02,68.34,68.38,66.7501,67.02,2233597,54.1674882700452,54.199192974915,52.907305513233,53.1212330093419,2818000.68371294,0.0,1.0
2016-06-03,67.07,68.45,66.15,67.93,1758192,53.1608638904292,54.2546762084371,52.4316556784239,53.8425150451298,2218209.57768954,0.0,1.0
2016-06-06,67.53,67.74,66.6,67.29,1887967,53.5254679964318,53.6919176969982,52.7883336082091,53.335239767213,2381939.22038195,0.0,1.0
2016-06-07,68.34,68.55,66.83,66.83,1557006,54.1674882700452,54.3339379706116,52.9706356612104,52.9706356612104,1964384.78944284,0.0,1.0
2016-06-08,69.04,69.35,68.43,68.76,1663598,54.7223206052666,54.9680320680075,54.2388238560022,54.500387671178,2098865.77633453,0.0,1.0
2016-06-09,68.93,69.05,67.95,68.38,1282593,54.6351326668747,54.730246781484,53.8583673975647,54.199192974915,1618173.71304019,0.0,1.0
2016-06-10,67.33,68.47,67.14,68.16,1339290,53.3669444720828,54.270528560872,53.2163471239513,54.0248170981311,1689705.05229453,0.0,1.0
2016-06-13,65.92,67.12,65.92,66.83,1436429,52.2493536254226,53.2004947715164,52.2493536254226,52.9706356612104,1812259.73356209,0.0,1.0
2016-06-14,65.15,66.09,64.6,65.51,1491955,51.639038056679,52.3840986211192,51.2030983647193,51.9243804005072,1882313.68956394,0.0,1.0
2016-06-15,65.85,66.8,65.12,65.43,1452736,52.1938703919004,52.9468571325581,51.6152595280267,51.8609709907676,1832833.3362081,0.0,1.0
2016-06-16,66.24,66.31,64.19,65.18,1658001,52.5029912643809,52.5584744979031,50.8781251398039,51.6628165853313,2091804.36381171,0.0,1.0
2016-06-17,66.46,67.31,66.01,66.18,2784234,52.6773671411648,53.3510921196479,52.3206892113796,52.4554342070762,3512707.67090787,0.0,1.0
2016-06-20,69.69,70.0,68.36,68.36,3774402,55.2375220594008,55.4832335221417,54.1833406224801,54.1833406224801,4761945.60460436,0.0,1.0
2016-06-21,69.17,69.88,68.49,69.55,2569537,54.8253608960934,55.3881194075323,54.2863809133069,55.1265555923565,3241836.83217058,0.0,1.0
2016-06-22,69.03,70.08,68.85,69.68,1714019,54.7143944290491,55.5466429318813,54.5717232571351,55.2295958831833,2162479.04787523,0.0,1.0
2016-06-23,70.71,70.73,69.64,69.99,1737989,56.0459920335805,56.0618443860154,55.1978911783135,55.4753073459242,2192720.61624616,0.0,1.0
2016-06-24,62.07,66.8837,61.905,66.68,6216989,49.1977757817048,53.0131992274981,49.0669938741169,52.8517430179487,7843616.93386758,0.0,1.0
2016-06-27,59.06,61.34,58.04,61.22,4836321,46.8119967402527,48.619164917831,46.0035267660729,48.5240508032216,6101707.64227175,0.0,1.0
2016-06-28,60.72,61.75,59.76,60.18,3401245,48.1277419923492,48.9441381427464,47.3668290754741,47.6997284766069,4291154.91087928,0.0,1.0
2016-06-29,62.75,62.91,61.125,61.47,3528627,49.7367557644913,49.8635745839705,48.4487521291558,48.7222052086578,4451865.4433042,0.0,1.0
2016-06-30,62.6,63.61,62.09,63.0,3170392,49.6178631212296,50.4184069191919,49.2136281341397,49.9349101699275,3999900.97749864,0.0,1.0
2016-07-01,63.62,64.98,62.97,63.49,3114198,50.4263330954093,51.5042930609824,49.9111316412752,50.3232928045825,3929004.24437241,0.0,1.0
2016-07-05,60.19,62.88,59.89,62.88,2114559,47.7076546528244,49.8397960553181,47.4698693663009,49.8397960553181,2667817.29548856,0.0,1.0
2016-07-06,60.92,61.13,58.97,60.4,1996700,48.2862655166982,48.4527152172646,46.7406611542956,47.8741043533908,2519121.38365588,0.0,1.0
2016-07-07,62.69,62.88,61.055,61.1,3121061,49.6891987071866,49.8397960553181,48.3932688956337,48.4289366886122,3937662.8961759,0.0,1.0
2016-07-08,64.85,65.13,63.56,63.58,2436609,51.4012527701555,51.6231857042441,50.3787760381046,50.3946283905395,3074129.23098532,0.0,1.0
2016-07-11,65.22,66.62,65.16,65.38,2079458,51.6945212902011,52.804185960644,51.6469642328964,51.8213401096803,2623532.3855433,0.0,1.0
2016-07-12,66.67,67.085,66.06,66.09,2237626,52.8438168417312,53.1727531547553,52.3603200924668,52.3840986211192,2823083.84094976,0.0,1.0
2016-07-13,67.0,67.02,65.54,66.71,2767432,53.105380656907,53.1212330093419,51.9481589291595,52.875521546601,3491509.55527299,0.0,1.0
2016-07-14,67.17,68.13,67.15,68.0,1616899,53.2401256526037,54.0010385694787,53.2242733001688,53.8979982786519,2039948.3378133,0.0,1.0
2016-07-15,67.07,67.7797,66.84,67.25,1629733,53.1608638904292,53.7233846165815,52.9785618374278,53.3035350623433,2056140.25639788,0.0,1.0
2016-07-18,67.09,67.66,66.24,66.24,1332144,53.1767162428641,53.6285082872586,52.5029912643809,52.5029912643809,1680689.35569133,0.0,1.0
2016-07-19,66.74,67.03,66.141,66.56,1285041,52.8993000752534,53.1291591855594,52.4245221198282,52.7566289033393,1621262.21363977,0.0,1.0
2016-07-20,68.26,68.47,66.7,66.78,1495933,54.1040788603056,54.270528560872,52.8675953703836,52.9310047801232,1887332.50303826,0.0,1.0
2016-07-21,68.76,69.51,68.415,68.55,1904990,54.500387671178,55.0948508874867,54.226934591676,54.3339379706116,2403416.15898764,0.0,1.0
2016-07-22,68.36,68.69,67.54,68.67,1749570,54.1833406224801,54.4449044376559,53.5333941726493,54.429052085221,2207331.6969013,0.0,1.0
2016-07-25,68.34,68.56,68.03,68.45,1404424,54.1674882700452,54.341864146829,53.9217768073043,54.2546762084371,1771880.86849278,0.0,1.0
2016-07-26,69.41,69.45,68.38,68.55,1609057,55.0155891253122,55.047293830182,54.199192974915,54.3339379706116,2030054.53809845,0.0,1.0
2016-07-27,69.24,70.38,68.93,69.92,1732424,54.8808441296156,55.7844282184047,54.6351326668747,55.4198241124021,2185699.57628019,0.0,1.0
2016-07-28,67.67,67.91,65.46,67.03,3673150,53.6364344634761,53.8266626926949,51.8847495194199,53.1291591855594,4634201.78813823,0.0,1.0
2016-07-29,67.82,68.36,67.32,67.64,2612401,53.7553271067378,54.1833406224801,53.3590182958654,53.6126559348238,3295915.87208094,0.0,1.0
2016-08-01,67.8,68.21,67.365,67.79,2089189,53.7394747543029,54.0644479792183,53.3946860888439,53.7315485780855,2635809.42775512,0.0,1.0
2016-08-02,65.32,67.385,65.12,67.26,3435879,51.7737830523756,53.4105384412788,51.6152595280267,53.3114612385607,4334850.63382291,0.0,1.0
2016-08-03,64.05,65.83,62.37,63.5,5011249,50.7671586727596,52.1780180394655,49.4355610682282,50.3312189807999,6322404.22433223,0.0,1.0
2016-08-04,63.49,64.55,63.44,64.38,3091333,50.3232928045825,51.1634674836321,50.2836619234953,51.0287224879354,3900156.79085546,0.0,1.0
2016-08-05,66.26,66.53,63.895,64.0,2815206,52.5188436168158,52.7328503746869,50.6443029413892,50.7275277916724,3551783.25937614,0.0,1.0
2016-08-08,65.68,66.88,65.64,66.16,1520045,52.2889845065098,53.2443252709406,52.2571398143621,52.6711208122821,1909322.9012235,0.29,1.0
2016-08-09,65.57,66.32,65.42,65.76,1290858,52.2014116031037,52.7984995808729,52.0819940075498,52.3526738908052,1621441.95838121,0.0,1.0
2016-08-10,65.18,65.93,65.08,65.69,1207619,51.8909258546637,52.4880138324329,51.8113141242944,52.2969456795467,1516885.75841677,0.0,1.0
2016-08-11,65.35,65.93,65.34,65.72,1320066,52.0262657962913,52.4880138324329,52.0183046232544,52.3208291986575,1658130.01912871,0.0,1.0
2016-08-12,63.98,65.07,63.69,65.07,1852769,50.9355850902329,51.8033529512575,50.7047110721621,51.8033529512575,2327256.28673951,0.0,1.0
2016-08-15,64.78,64.9,63.59,64.12,2284932,51.5724789331867,51.6680130096298,50.6250993417929,51.0470415127498,2870094.63228945,0.0,1.0
2016-08-16,64.53,65.07,64.1,64.59,1466043,51.3734496072637,51.8033529512575,51.031119166676,51.4212166454852,1841491.18879928,0.0,1.0
2016-08-17,64.95,65.05,64.4827,64.84,2256872,51.7078188748144,51.7874306051837,51.335793258799,51.6202459714083,2834848.57009502,0.0,1.0
2016-08-18,65.07,65.49,64.64,65.02,1558543,51.8033529512575,52.1377222188083,51.4610225106698,51.7635470860729,1957680.09660344,0.0,1.0
2016-08-19,65.31,65.41,64.71,64.76,2439485,51.9944211041437,52.0740328345129,51.5167507219283,51.5565565871129,3064228.08383384,0.0,1.0
2016-08-22,65.06,65.245,64.67,65.19,1235099,51.7953917782206,51.9426734794037,51.4849060297806,51.8988870277006,1551403.28475686,0.0,1.0
2016-08-23,67.86,68.025,66.415,67.5,3040649,54.024520228559,54.1558795836682,52.8741307247236,53.7379179992298,3819347.96027903,0.0,1.0
2016-08-24,68.65,69.12,68.12,68.15,4482624,54.6534528984759,55.0276280312113,54.231510727519,54.2553942466298,5630607.42331582,0.0,1.0
2016-08-25,68.65,68.94,67.32,68.11,2913259,54.6534528984759,54.8843269165467,53.5946168845652,54.2235495544821,3659333.85254744,0.0,1.0
2016-08-26,69.62,69.76,68.62,68.75,3173355,55.4256866830574,55.5371431055744,54.6295693793652,54.7330646288451,3986039.47594453,0.0,1.0
2016-08-29,70.84,70.84,69.09,69.52,3293682,56.396949793562,56.396949793562,55.0037445121005,55.3460749526882,4137181.77550509,0.0,1.0
2016-08-30,70.41,71.48,70.23,70.86,2490117,56.0546193529743,56.9064648679251,55.9113182383097,56.4128721396359,3127826.75172509,0.0,1.0
2016-08-31,70.66,72.05,69.86,70.19,2887544,56.2536486788974,57.3602517310297,55.6167548359436,55.879473546162,3627033.33617789,0.0,1.0
2016-09-01,70.3,72.13,69.838,71.01,3334482,55.9670464495682,57.4239411153251,55.5992402552624,56.5322897351897,4188430.50456897,0.0,1.0
2016-09-02,70.17,70.855,69.92,70.76,1990944,55.8635512000882,56.4088915531174,55.6645218741651,56.3332604092667,2500817.39307292,0.0,1.0
2016-09-06,70.47,71.02,69.83,70.9,2290782,56.1023863911959,56.5402509082266,55.5928713168328,56.4447168317836,2877442.79564787,0.0,1.0
2016-09-07,70.29,70.74,69.86,70.48,1634724,55.9590852765313,56.3173380631928,55.6167548359436,56.1103475642328,2053370.76887835,0.0,1.0
2016-09-08,70.67,70.8,69.958,70.03,1620548,56.2616098519344,56.3651051014143,55.6947743317054,55.7520947775713,2035564.34772124,0.0,1.0
2016-09-09,68.01,70.49,67.9325,69.93,4622311,54.1439378241129,56.1183087372697,54.0822387330767,55.6724830472021,5806067.7472557,0.0,1.0
2016-09-12,69.02,69.34,66.76,67.11,4150812,54.9480163008421,55.2027738380236,53.1487911944975,53.4274322507898,5213819.59762594,0.0,1.0
2016-09-13,68.18,68.82,67.34,68.14,2192948,54.2792777657405,54.7887928401036,53.610539230639,54.2474330735928,2754553.87017639,0.0,1.0
2016-09-14,68.44,68.99,67.68,67.79,3131507,54.4862682647005,54.9241327817313,53.8812191138944,53.9687920173006,3933474.35795763,0.0,1.0
2016-09-15,69.11,69.31,68.12,68.82,1726802,55.0196668581744,55.1788903189128,54.231510727519,54.7887928401036,2169029.60404366,0.0,1.0
2016-09-16,69.77,69.98,68.14,68.65,2724472,55.5451042786113,55.7122889123867,54.2474330735928,54.6534528984759,3422199.2002488,0.0,1.0
2016-09-19,69.57,71.0,69.49,70.41,1475330,55.3858808178728,56.5243285621528,55.3221914335774,56.0546193529743,1853156.55514282,0.0,1.0
2016-09-20,68.85,70.0,68.46,69.87,1705021,54.8126763592144,55.7282112584605,54.5021906107744,55.6247160089805,2141670.5705206,0.0,1.0
2016-09-21,69.52,69.8025,68.63,69.42,1918649,55.3460749526882,55.5709780909813,54.6375305524021,55.266463222319,2410007.91102209,0.0,1.0
2016-09-22,70.23,70.87,70.09,70.4,1791155,55.9113182383097,56.4208333126728,55.7998618157928,56.0466581799374,2249863.16927524,0.0,1.0
2016-09-23,69.51,70.07,69.41,69.92,1088513,55.3381137796513,55.783939469719,55.2585020492821,55.6645218741651,1367277.15243923,0.0,1.0
2016-09-26,68.76,69.325,68.67,69.13,1939651,54.7410258018821,55.1908320784682,54.6693752445498,55.0355892042482,2436388.44552698,0.0,1.0
2016-09-27,68.4,68.79,67.85,68.49,2777625,54.4544235725528,54.7649093209928,54.0165590555221,54.5260741298851,3488964.48691383,0.0,1.0
2016-09-28,70.63,70.7,68.54,68.69,2609812,56.2297651597867,56.2854933710451,54.5658799950698,54.6852975906236,3278175.19842367,0.0,1.0
2016-09-29,69.68,71.02,69.47,70.28,1741078,55.473453721279,56.5402509082266,55.3062690875036,55.9511241034944,2186961.63483082,0.0,1.0
2016-09-30,71.32,71.84,69.38,70.05,2476637,56.7790860993343,57.1930670972543,55.2346185301713,55.7680171236451,3110894.5735932,0.0,1.0
2016-10-03,71.22,71.89,71.05,71.15,1549449,56.6994743689651,57.2328729624389,56.5641344273374,56.6437461577067,1946257.15684592,0.0,1.0
2016-10-04,70.71,71.66,70.3,71.41,1335499,56.293454544082,57.0497659825897,55.9670464495682,56.8507366566666,1677515.35333565,0.0,1.0
2016-10-05,71.77,71.94,70.79,70.98,1535551,57.1373388859959,57.2726788276236,56.3571439283774,56.508406216079,1928799.93046038,0.0,1.0
2016-10-06,71.03,71.57,70.28,71.57,1257735,56.5482120812636,56.9781154252574,55.9511241034944,56.9781154252574,1579836.28061692,0.0,1.0
2016-10-07,70.12,71.1,69.685,71.03,1294233,55.8237453349036,56.603940292522,55.4774343077974,56.5482120812636,1625681.28339569,0.0,1.0
2016-10-10,69.96,71.15,69.915,70.57,879248,55.6963665663128,56.6437461577067,55.6605412876467,56.1819981215651,1104420.16009721,0.0,1.0
2016-10-11,67.8,69.885,67.51,69.73,1683448,53.9767531903375,55.6366577685359,53.7458791722667,55.5132595864636,2114572.80502807,0.0,1.0
2016-10-12,67.67,68.11,67.55,67.99,1113291,53.8732579408575,54.2235495544821,53.7777238644144,54.128015478039,1398400.70657514,0.0,1.0
2016-10-13,65.91,67.05,64.8,66.82,2511632,52.472091486359,53.3796652125682,51.5884012792606,53.196558232719,3154851.66363219,0.0,1.0
2016-10-14,65.99,67.34,65.81,66.48,2364121,52.5357808706544,53.610539230639,52.3924797559898,52.9258783494636,2969563.64223652,0.0,1.0
2016-10-17,66.42,66.84,65.86,65.93,2886760,52.8781113112421,53.2124805787929,52.4322856211744,52.4880138324329,3626048.55667823,0.0,1.0
2016-10-18,64.11,67.09,64.0,67.09,3431594,51.0390803397129,53.4115099047159,50.9515074363068,53.4115099047159,4310412.52851143,0.0,1.0
2016-10-19,65.13,65.54,64.2,64.41,2733992,51.851119989479,52.1775280839929,51.1107308970452,51.2779155308206,3434157.23703038,0.0,1.0
2016-10-20,64.42,65.13,63.94,65.13,1694240,51.2858767038575,51.851119989479,50.9037403980852,51.851119989479,2128128.59630399,0.0,1.0
2016-10-21,63.92,64.08,63.08,63.8,2668607,50.8878180520114,51.0151968206021,50.2190795169098,50.7922839755683,3352027.38041659,0.0,1.0
2016-10-24,64.23,64.93,64.19,64.73,1579594,51.134614416156,51.6918965287406,51.1027697240083,51.5326730680021,1984122.17982707,0.0,1.0
2016-10-25,63.23,64.13,62.47,64.03,2095282,50.3384971124637,51.0550026857867,49.7334479616575,50.9753909554175,2631875.96888341,0.0,1.0
2016-10-26,64.27,65.35,62.68,63.07,2975293,51.1664591083037,52.0262657962913,49.9006325954329,50.2111183438729,3737254.53045796,0.0,1.0
2016-10-27,64.45,64.505,63.04,64.37,2082065,51.3097602229683,51.3535466746714,50.1872348247622,51.2460708386729,2615274.14407857,0.0,1.0
2016-10-28,64.71,65.4,64.29,64.49,1712548,51.5167507219283,52.066071661476,51.1823814543775,51.341604915116,2151125.20737511,0.0,1.0
2016-10-31,65.07,65.705,64.42,64.92,2113812,51.8033529512575,52.3088874391021,51.2858767038575,51.6839353557037,2655151.43333326,0.0,1.0
2016-11-01,65.2,66.18,64.81,65.31,3340238,51.9068482007375,52.687043158356,51.5963624522975,51.9944211041437,4195660.59487514,0.0,1.0
2016-11-02,66.71,67.97,64.49,65.26,3598191,53.1089853293129,54.1120931319652,51.341604915116,51.954615238959,4519674.40390007,0.0,1.0
2016-11-03,66.34,68.08,66.23,66.7,2112006,52.8144219269467,54.1996660353713,52.7268490235406,53.1010241562759,2652882.9234144,0.0,1.0
2016-11-04,66.76,67.44,65.45,66.14,1932679,53.1487911944975,53.6901509610082,52.1058775266606,52.6551984662083,2427630.9421193,0.0,1.0
2016-11-07,69.15,69.16,67.69,67.69,2401327,55.2823855683928,55.290380128851,54.1151797414969,54.1151797414969,3003701.09471069,0.29,1.0
2016-11-08,70.11,70.36,68.1,68.8,2715141,56.0498633723792,56.249727383834,54.4429567202828,55.0025759523561,3396235.49562133,0.0,1.0
2016-11-09,65.58,67.92,63.56,66.5,7635492,52.4283274848185,54.2990546320353,50.8134262722639,53.1638270469721,9550859.03713019,0.0,1.0
2016-11-10,66.47,67.96,65.74,65.75,4223705,53.1398433655976,54.3310328738681,52.5562404521496,52.5642350126078,5283223.53941592,0.0,1.0
2016-11-11,65.23,66.47,65.07,66.0,4682736,52.1485178687819,53.1398433655976,52.0206049014508,52.7640990240626,5857402.69835851,0.0,1.0
2016-11-14,66.56,67.32,65.69,65.69,3590918,53.2117944097213,53.8193810045438,52.5162676498586,52.5162676498586,4491701.59983056,0.0,1.0
2016-11-15,66.77,67.54,66.33,66.63,2730272,53.3796801793433,53.995261334624,53.0279195191829,53.2677563329286,3415162.11463826,0.0,1.0
2016-11-16,66.54,66.6,65.37,66.51,2649339,53.1958052888049,53.2437726515541,52.2604417151965,53.1718216074303,3313927.03057923,0.0,1.0
2016-11-17,68.05,68.14,65.5,66.47,1994444,54.4029839179918,54.4749349621155,52.364371001153,53.1398433655976,2494751.28799167,0.0,1.0
2016-11-18,68.19,69.01,68.1,68.2,2067636,54.5149077644065,55.1704617219782,54.4429567202828,54.5229023248647,2586303.53827831,0.0,1.0
2016-11-21,68.67,69.29,68.26,68.59,1816237,54.8986466663997,55.3943094148075,54.5708696876138,54.8346901827341,2271840.97174356,0.0,1.0
2016-11-22,66.98,67.88,63.5,67.84,3493820,53.5475659489653,54.2670763902025,50.7654589095148,54.2350981483698,4370246.51733067,0.0,1.0
2016-11-23,67.06,67.75,66.47,66.73,1597956,53.6115224326309,54.1631471042461,53.1398433655976,53.3477019375105,1998804.07228983,0.0,1.0
2016-11-25,67.52,68.15,67.32,67.47,534687,53.9792722137077,54.4829295225737,53.8193810045438,53.9392994114167,668813.50487775,0.0,1.0
2016-11-28,66.32,67.91,66.28,67.5,1825213,53.0199249587247,54.2910600715771,52.9879467168919,53.9632830927913,2283068.60589173,0.0,1.0
2016-11-29,63.44,64.23,60.5,62.84,6130280,50.7174915467656,51.3490618229627,48.3670907720574,50.2378179192741,7668063.84423406,0.0,1.0
2016-11-30,64.0,65.96,63.9,64.25,3773562,51.1651869324243,52.7321207822298,51.0852413278424,51.3650509438791,4720161.93977691,0.0,1.0
2016-12-01,65.63,65.82,64.1,64.63,2540361,52.4683002871095,52.6201969358151,51.2451325370062,51.6688442412904,3177611.8440597,0.0,1.0
2016-12-02,63.72,65.87,63.61,65.53,2333075,50.941339239595,52.6601697381061,50.8533990745549,52.3883546825276,2918328.04592716,0.0,1.0
2016-12-05,63.75,64.9,63.46,64.46,3009845,50.9653229209695,51.8846973736615,50.733480667682,51.5329367135011,3764866.14334887,0.0,1.0
2016-12-06,65.88,65.955,63.52,63.7,2157336,52.6681642985643,52.7281235020007,50.7814480304311,50.9253501186786,2698504.82872961,0.0,1.0
2016-12-07,70.36,71.3,65.75,66.21,5349860,56.249727383834,57.001216066904,52.5642350126078,52.9319847936846,6691875.09179255,0.0,1.0
2016-12-08,71.35,71.95,69.83,70.36,2666024,57.0411888691949,57.5208624966864,55.8260156795498,56.249727383834,3334797.47128358,0.0,1.0
2016-12-09,71.52,71.6,70.48,71.12,1400591,57.1770963969842,57.2410528806497,56.3456621093323,56.8573139786565,1751929.9620343,0.0,1.0
2016-12-12,69.38,71.51,69.29,71.51,1802581,55.4662604589312,57.169101836526,55.3943094148075,57.169101836526,2254759.35722402,0.0,1.0
2016-12-13,70.04,70.75,68.88,69.61,1730605,55.9939014491719,56.5615152417034,55.0665324360217,55.6501353494696,2164728.14115353,0.0,1.0
2016-12-14,68.8,70.48,68.53,68.75,2806947,55.0025759523561,56.3456621093323,54.786722819985,54.9626031500652,3511071.07723975,0.0,1.0
2016-12-15,69.05,70.09,68.5,68.7,1353017,55.2024399638109,56.0338742514628,54.7627391386104,54.9226303477742,1692422.00002839,0.0,1.0
2016-12-16,68.1,69.8,67.97,69.46,2799605,54.4429567202828,55.8020319981753,54.3390274343263,55.5302169425968,3501887.33281953,0.0,1.0
2016-12-19,67.68,68.135,67.1,67.81,2150335,54.1071851810387,54.4709376818864,53.6435006744636,54.2111144669952,2689747.62433218,0.0,1.0
2016-12-20,67.28,68.41,67.11,68.24,1913709,53.7874027627111,54.6907880944867,53.6514952349218,54.5548805666974,2393763.87233296,0.0,1.0
2016-12-21,69.19,69.565,67.52,67.87,2106387,55.3143638102256,55.6141598274078,53.9792722137077,54.2590818297444,2634775.24626357,0.0,1.0
2016-12-22,67.25,68.78,67.19,68.57,1465377,53.7634190813365,54.9865868314398,53.7154517185873,54.8187010618177,1832967.56296159,0.0,1.0
2016-12-23,67.8,68.26,67.15,67.21,1286842,54.203119906537,54.5708696876138,53.6834734767546,53.7314408395037,1609646.96774729,0.0,1.0
2016-12-27,68.06,68.53,67.65,67.65,1136517,54.41097847845,54.786722819985,54.0832014996641,54.0832014996641,1421612.86532709,0.0,1.0
2016-12-28,67.31,68.89,67.26,68.71,1024437,53.8113864440856,55.0745269964799,53.7714136417947,54.9306249082324,1281417.54053577,0.0,1.0
2016-12-29,67.36,67.92,67.065,67.3,806934,53.8513592463766,54.2990546320353,53.6155197128599,53.8033918836274,1009353.80277625,0.0,1.0
2016-12-30,67.35,68.11,66.77,67.81,1322002,53.8433646859184,54.4509512807409,53.3796801793433,54.2111144669952,1653626.87156298,0.0,1.0
2017-01-03,67.54,68.645,66.62,67.84,2064240,53.995261334624,54.8786602652542,53.2597617724704,54.2350981483698,2582055.64995754,0.0,1.0
2017-01-04,70.04,70.21,67.6701,67.7,2476458,55.9939014491719,56.1298089769611,54.0992705661851,54.1231743019551,3097678.74412983,0.0,1.0
2017-01-05,69.61,69.97,68.94,69.94,1989439,55.6501353494696,55.9379395259645,55.1144997987708,55.9139558445899,2488490.78120562,0.0,1.0
2017-01-06,69.17,69.93,69.12,69.93,1424625,55.2983746893092,55.9059612841318,55.2584018870183,55.9059612841318,1781992.90311241,0.0,1.0
2017-01-09,68.06,69.39,68.01,69.25,2534670,54.41097847845,55.4742550193894,54.371005676159,55.3623311729748,3170493.25382605,0.0,1.0
2017-01-10,70.47,70.94,68.27,68.57,2725437,56.3376675488741,56.7134118904091,54.578864248072,54.8187010618177,3409114.25243835,0.0,1.0
2017-01-11,71.54,71.55,69.82,69.96,3085929,57.1930855179006,57.2010800783587,55.8180211190917,55.9299449655063,3860035.85330089,0.0,1.0
2017-01-12,71.06,71.74,69.87,71.54,1652552,56.8093466159074,57.3529767270644,55.8579939213826,57.1930855179006,2067095.50655381,0.0,1.0
2017-01-13,71.63,71.82,70.88,71.0,1466505,57.2650365620243,57.4169332107299,56.6654445276599,56.7613792531582,1834378.52233315,0.0,1.0
2017-01-17,71.69,72.61,71.47,71.5,1961276,57.3130039247734,58.048503486927,57.1371235946932,57.1611072760678,2453263.07838533,0.0,1.0
2017-01-18,71.5,72.2,70.68,71.67,1763040,57.1611072760678,57.7207265081412,56.5055533184961,57.297014803857,2205299.47733846,0.0,1.0
2017-01-19,72.01,72.61,71.63,72.0,1864441,57.5688298594356,58.048503486927,57.2650365620243,57.5608352989774,2332136.9695687,0.0,1.0
2017-01-20,70.66,72.05,70.29,71.86,2079079,56.4895641975797,57.6008081012683,56.1937654606267,57.4489114525627,2600617.02062652,0.0,1.0
2017-01-23,70.07,70.46,69.53,70.44,1818570,56.0178851305464,56.3296729884159,55.5861788658041,56.3136838674995,2274759.20597571,0.0,1.0
2017-01-24,71.45,71.76,70.32,70.73,2558164,57.1211344737768,57.3689658479808,56.2177491420012,56.5455261207871,3199880.73563054,0.0,1.0
2017-01-25,73.37,73.48,71.895,72.18,1969960,58.6560900817496,58.7440302467897,57.4768924141664,57.7047373872248,2464125.46418554,0.0,1.0
2017-01-26,71.86,73.8893,71.58,72.81,2068443,57.4489114525627,59.0712476063434,57.2250637597333,58.2083946960909,2587312.97463722,0.0,1.0
2017-01-27,70.99,72.5,70.57,72.02,2386096,56.7533846927,57.9605633218869,56.417613153456,57.5768244198937,2984649.39064309,0.0,1.0
2017-01-30,69.7,70.97,69.35,70.92,2316389,55.7220863935934,56.7373955717837,55.4422767775567,56.6974227694927,2897456.35437231,0.0,1.0
2017-01-31,70.06,70.12,69.04,69.56,2787714,56.0098905700883,56.0578579328374,55.1944454033527,55.6101625471787,3487013.46944431,0.0,1.0
2017-02-01,71.0,71.28,70.0,70.57,2032756,56.7613792531582,56.9852269459876,55.9619232073391,56.417613153456,2542673.87260449,0.0,1.0
2017-02-02,73.51,74.1,72.56,73.83,5061784,58.9998561814518,59.4733960419749,58.2373767450162,59.2566913600406,6306655.06532162,0.29,1.0
2017-02-03,73.74,74.515,73.01,74.04,2064006,59.1844564660625,59.8064791642073,58.5985512149068,59.4252394459895,2571617.81197187,0.0,1.0
2017-02-06,73.73,73.99,72.95,73.68,1473401,59.1764303667316,59.385108949335,58.5503946189214,59.1362998700771,1835762.2292654,0.0,1.0
2017-02-07,74.11,74.22,73.56,73.73,2314163,59.4814221413058,59.5697092339458,59.0399866781063,59.1764303667316,2883297.2339258,0.0,1.0
2017-02-08,73.94,74.07,73.44,73.94,1648938,59.3449784526805,59.4493177439822,58.9436734861355,59.3449784526805,2054469.96357437,0.0,1.0
2017-02-09,73.76,74.31,73.43,73.83,1893570,59.2005086647243,59.6419441279239,58.9356473868046,59.2566913600406,2359265.59332462,0.0,1.0
2017-02-10,74.32,74.63,73.48,73.97,1674515,59.6499702272548,59.8987793065127,58.9757778834591,59.3690567506732,2086337.24922024,0.0,1.0
2017-02-13,76.0,76.08,74.58,74.58,2303247,60.9983549148461,61.0625637094933,59.8586488098582,59.8586488098582,2869696.60484067,0.0,1.0
2017-02-14,75.96,76.41,75.58,75.68,1817607,60.9662505175225,61.327424987413,60.6612587429483,60.7415197362573,2264620.61465168,0.0,1.0
2017-02-15,76.25,76.46,75.22,75.26,1320792,61.1990073981186,61.3675554840675,60.3723191670358,60.4044235643594,1645621.29815027,0.0,1.0
2017-02-16,75.22,76.31,74.83,76.08,1508095,60.3723191670358,61.247163994104,60.0593012931307,61.0625637094933,1878988.70649878,0.0,1.0
2017-02-17,75.46,75.59,74.61,74.61,1479884,60.5649455509774,60.6692848422792,59.8827271078509,59.8827271078509,1843839.62742947,0.0,1.0
2017-02-21,75.84,76.61,75.42,75.53,1423790,60.8699373255517,61.487946974031,60.5328411536539,60.6211282462938,1773950.13604971,0.0,1.0
2017-02-22,76.14,76.5,75.18,75.41,2306079,61.1107203054787,61.3996598813911,60.3402147697122,60.5248150543229,2873225.09344172,0.0,1.0
2017-02-23,75.98,77.04,75.79,76.05,2061160,60.9823027161843,61.8330692452598,60.8298068288972,61.0384854115006,2568071.88027745,0.0,1.0
2017-02-24,76.69,76.96,74.65,75.43,2683923,61.5521557686782,61.7688604506126,59.9148315051745,60.5408672529848,3343994.24844743,0.0,1.0
2017-02-27,77.2,77.46,76.16,76.5,1761129,61.9614868345542,62.1701654171576,61.1267725041405,61.3996598813911,2194252.68413958,0.0,1.0
2017-02-28,76.13,77.33,75.78,77.08,1939023,61.1026942061478,62.0658261258559,60.8217807295663,61.8651736425834,2415897.08781037,0.0,1.0
2017-03-01,76.77,78.12,76.68,77.13,2419249,61.6163645633255,62.6998879729971,61.5441296693474,61.9053041392379,3014227.58460737,0.0,1.0
2017-03-02,77.39,77.84,76.045,76.53,1918533,62.1139827218413,62.4751571917318,61.0344723618351,61.4237381793838,2390367.87473284,0.0,1.0
2017-03-03,77.18,77.61,76.66,77.27,1256898,61.9454346358924,62.2905569071211,61.5280774706855,62.0176695298705,1566013.51189474,0.0,1.0
2017-03-06,75.92,76.81,75.34,76.56,1555853,60.9341461201989,61.6484689606491,60.4686323590066,61.4478164773765,1938492.08171385,0.0,1.0
2017-03-07,75.97,76.28,75.32,76.28,1248456,60.9742766168534,61.2230856961113,60.4525801603448,61.2230856961113,1555495.32659457,0.0,1.0
2017-03-08,76.63,76.86,75.76,76.12,1106193,61.5039991726928,61.6885994573036,60.8057285309045,61.0946681068169,1378244.8414775,0.0,1.0
2017-03-09,76.29,76.77,75.96,76.59,1023690,61.2311117954422,61.6163645633255,60.9662505175225,61.4718947753693,1275451.44633179,0.0,1.0
2017-03-10,77.09,77.75,76.71,77.0,1359264,61.8731997419143,62.4029222977537,61.5682079673401,61.8009648479362,1693554.9187222,0.0,1.0
2017-03-13,80.2,80.44,78.57,78.86,4101463,64.3693166338244,64.5619430177661,63.0610624428876,63.2938193234837,5110157.28924411,0.0,1.0
2017-03-14,81.0,81.8,79.36,79.7,2752616,65.0114045802965,65.6534925267686,63.6951242900288,63.9680116672794,3429581.27792204,0.0,1.0
2017-03-15,82.29,82.76,81.04,81.04,2801496,66.0467713939827,66.423998062535,65.0435089776201,65.0435089776201,3490482.59247693,0.0,1.0
2017-03-16,82.27,83.23,81.43,83.22,2178615,66.0307191953209,66.8012247310874,65.3565268515252,66.7931986317565,2714413.20394858,0.0,1.0
2017-03-17,81.85,82.48,80.76,82.48,2182065,65.6936230234231,66.1992672812698,64.8187781963549,66.1992672812698,2718711.68052825,0.0,1.0
2017-03-20,81.12,82.0,80.82,81.88,1657723,65.1077177722673,65.8140145133866,64.8669347923403,65.7177013214158,2065415.50466202,0.0,1.0
2017-03-21,78.16,81.74,78.02,81.5,2390151,62.7319923703207,65.6053359307832,62.6196269796881,65.4127095468415,2977973.36097975,0.0,1.0
2017-03-22,78.73,79.16,77.14,78.23,2964674,63.189480032182,63.5346023034108,61.9133302385688,62.788175065637,3693791.81314875,0.0,1.0
2017-03-23,78.6,79.04,78.02,78.51,1501118,63.0851407408803,63.4382891114399,62.6196269796881,63.0129058469022,1870295.81632592,0.0,1.0
2017-03-24,78.9,79.58,78.48,78.8,1580449,63.3259237208073,63.8716984753086,62.9888275489095,63.2456627274983,1969137.10488881,0.0,1.0
2017-03-27,79.45,79.53,77.4,78.16,1548013,63.7673591840069,63.8315679786541,62.1220088211722,62.7319923703207,1928723.94942844,0.0,1.0
2017-03-28,80.38,81.12,79.215,79.49,1264353,64.5137864217807,65.1077177722673,63.5787458497307,63.7994635813305,1575301.95911255,0.0,1.0
2017-03-29,80.49,81.01,80.0,80.58,780724,64.6020735144206,65.0194306796274,64.2087946472064,64.6743084083987,972731.544692178,0.0,1.0
2017-03-30,81.0,81.0475,80.09,80.42,1000232,65.0114045802965,65.0495285521183,64.2810295411845,64.5458908191043,1246224.29746049,0.0,1.0
2017-03-31,80.49,81.15,80.33,80.83,1737513,64.6020735144206,65.13179607026,64.4736559251261,64.8749608916712,2164828.67750029,0.0,1.0
2017-04-03,78.25,80.82,76.825,80.73,2432892,62.8042272642988,64.8669347923403,61.6605081096454,64.7946998983622,3031225.87909331,0.0,1.0
2017-04-04,75.98,77.995,75.87,77.76,3037510,60.9823027161843,62.5995617313608,60.8940156235444,62.4109483970846,3784540.75232469,0.0,1.0
2017-04-05,75.09,77.8,75.07,76.64,2510821,60.2679798757341,62.4430527944082,60.2519276770723,61.5120252720237,3128320.36644904,0.0,1.0
2017-04-06,75.12,75.67,74.6,75.0,2094308,60.2920581737268,60.7334936369264,59.87470100852,60.195744981756,2609372.14162904,0.0,1.0
2017-04-07,75.14,75.34,74.1,75.07,1537637,60.3081103723886,60.4686323590066,59.4733960419749,60.2519276770723,1915796.12537318,0.0,1.0
2017-04-10,75.53,76.21,75.111,75.14,1099143,60.6211282462938,61.166903000795,60.284834684329,60.3081103723886,1369460.99803208,0.0,1.0
2017-04-11,74.91,75.85,74.11,75.5,1911823,60.1235100877779,60.8779634248826,59.4814221413058,60.5970499483011,2382007.64926919,0.0,1.0
2017-04-12,74.28,75.13,74.09,74.91,2812047,59.6178658299312,60.3000842730577,59.465369942644,60.1235100877779,3503628.45519928,0.0,1.0
2017-04-13,73.75,74.78,73.74,74.25,1150896,59.1924825653934,60.0191707964762,59.1844564660625,59.5937875319385,1433941.88453288,0.0,1.0
2017-04-17,74.71,74.71,73.74,73.81,1349177,59.9629881011599,59.9629881011599,59.1844564660625,59.2406391613788,1680987.16995143,0.0,1.0
2017-04-18,74.35,74.53,73.46,74.2,1214475,59.6740485252475,59.8185183132037,58.9597256847973,59.553657035284,1513157.20118766,0.0,1.0
2017-04-19,75.37,75.85,74.76,75.05,1440646,60.4927106569993,60.8779634248826,60.0031185978144,60.2358754784105,1794951.62046333,0.0,1.0
2017-04-20,77.9,78.11,76.11,76.11,2289422,62.5233137877173,62.6918618736662,61.086642007486,61.086642007486,2852471.55014097,0.0,1.0
2017-04-21,76.6,77.725,76.6,77.6,1532163,61.4799208747001,62.3828570494265,61.4799208747001,62.2825308077902,1908975.87586676,0.0,1.0
2017-04-24,79.25,79.74,77.7824,77.86,2619181,63.6068371973889,64.000116064603,62.4289268595859,62.4912093903936,3263329.90910796,0.0,1.0
2017-04-25,79.42,80.74,79.12,80.43,1933670,63.7432808860142,64.8027259976931,63.5024979060872,64.5539169184352,2409227.59646805,0.0,1.0
2017-04-26,79.25,80.39,78.07,79.24,2175394,63.6068371973889,64.5218125211116,62.6597574763426,63.598811098058,2710400.04653898,0.0,1.0
2017-04-27,79.96,80.39,79.25,80.31,1685932,64.1766902498828,64.5218125211116,63.6068371973889,64.4576037264643,2100562.09186086,0.0,1.0
2017-04-28,80.4,80.485,79.14,80.04,1610114,64.5298386204425,64.5980604647551,63.5185501047489,64.24089904453,2006097.77379778,0.0,1.0
2017-05-01,80.0,80.89,79.79,80.41,1345344,64.2087946472064,64.9231174876566,64.0402465612575,64.5378647197734,1676211.50017465,0.0,1.0
2017-05-02,78.45,80.405,77.24,80.05,2928465,62.9647492509168,64.5338516701079,61.9935912318778,64.2489251438609,3648677.74402603,0.0,1.0
2017-05-03,87.01,88.35,84.02,84.65,11765247,69.8350902781679,70.9105875885086,67.4352865782285,67.9409308360753,14658735.8503069,0.0,1.0
2017-05-04,88.06,89.5809,86.78,86.9,4423274,70.6778307079125,71.8985201551492,69.6504899935572,69.746803185528,5511112.95491973,0.0,1.0
2017-05-05,87.7,88.345,87.08,88.2,3117425,70.388891132,70.9065745388431,69.8912729734842,70.7901960985451,3884109.66706803,0.0,1.0
2017-05-08,87.41,88.24,86.935,87.38,2499467,70.388891132,71.0572675150175,70.0063865754539,70.3647329494813,3103876.29292651,0.29,1.0
2017-05-09,88.27,88.72,87.29,87.63,1937027,71.0814256975362,71.4437984353168,70.2922584019252,70.5660511371372,2405429.71123786,0.0,1.0
2017-05-10,87.76,88.55,87.3,88.37,1662350,70.6707365947183,71.3069020677108,70.3003111294315,71.1619529725986,2064331.61771945,0.0,1.0
2017-05-11,86.87,87.89,86.56,87.58,2667091,69.9540438466634,70.7754220522993,69.7044092939701,70.525787499606,3312034.33611152,0.0,1.0
2017-05-12,86.69,87.28,86.29,86.8,2214230,69.8090947515511,70.284205674419,69.4869856513017,69.8976747541197,2749664.63013381,0.0,1.0
2017-05-15,86.7,87.43,86.48,86.94,1916540,69.8171474790574,70.4049965870125,69.6399874739202,70.010412939207,2379988.64175657,0.0,1.0
2017-05-16,87.06,87.62,86.53,87.29,2302138,70.1070456692818,70.557998409631,69.6802511114514,70.2922584019252,2858830.12708119,0.0,1.0
2017-05-17,85.2,87.1,85.06,86.22,2419007,68.6092383531221,70.1392565793068,68.4965001680348,69.4306165587581,3003959.83612637,0.0,1.0
2017-05-18,85.13,85.51,83.53,84.9,2462562,68.5528692605785,68.8588729058154,67.2644328595809,68.3676565279351,3058047.10030646,0.0,1.0
2017-05-19,85.9,86.33,85.24,85.61,1650690,69.1729292785586,69.5191965613267,68.6414492631471,68.9394001808777,2049852.05164575,0.0,1.0
2017-05-22,87.1,87.46,86.13,86.4,1510528,70.1392565793068,70.4291547695312,69.358142011202,69.5755656538703,1875796.73946553,0.0,1.0
2017-05-23,86.4,87.36,86.29,87.06,1150027,69.5755656538703,70.3486274944689,69.4869856513017,70.1070456692818,1428121.09202698,0.0,1.0
2017-05-24,86.51,86.57,85.82,86.43,1232306,69.6641456564389,69.7124620214763,69.1085074585087,69.599723836389,1530296.41080722,0.0,1.0
2017-05-25,86.63,88.0,85.875,86.75,1130805,69.7607783865137,70.8640020548679,69.152797459793,69.8574111165885,1404250.91886501,0.0,1.0
2017-05-26,87.5,87.99,86.39,86.87,1003136,70.4613656795562,70.8559493273617,69.5675129263641,69.9540438466634,1245709.60488021,0.0,1.0
2017-05-30,86.6,87.48,86.6,87.15,1232404,69.736620203995,70.4452602245437,69.736620203995,70.1795202168379,1530418.1087039,0.0,1.0
2017-05-31,87.97,88.155,86.17,86.66,2195183,70.8398438723492,70.9888193312146,69.3903529212269,69.7849365690324,2726011.77464447,0.0,1.0
2017-06-01,89.18,89.93,88.03,88.84,2551976,71.8142239006036,72.4181784635713,70.8881602373866,71.5404311653917,3169082.77105376,0.0,1.0
2017-06-02,89.04,89.73,88.6,89.42,2280430,71.7014857155164,72.2571239134466,71.347165705242,72.0074893607533,2831872.80115256,0.0,1.0
2017-06-05,88.13,89.0,87.71,88.95,1631522,70.968687512449,71.6692748054914,70.6304729571871,71.6290111679602,2026048.93650848,0.0,1.0
2017-06-06,88.85,89.19,87.34,87.96,1801739,71.5484838928979,71.8222766281099,70.3325220394564,70.831791144843,2237427.00669427,0.0,1.0
2017-06-07,88.2,90.05,87.8,88.85,1525051,71.0250566049926,72.5148111936461,70.7029475047432,71.5484838928979,1893831.6226635,0.0,1.0
2017-06-08,86.03,87.8231,85.84,87.31,3022036,69.2776147361396,70.7215493052826,69.1246129135211,70.3083638569377,3752810.45789781,0.0,1.0
2017-06-09,85.69,86.83,85.35,86.16,1969069,69.0038220009276,69.9218329366384,68.7300292657156,69.3823001937207,2445219.95618926,0.0,1.0
2017-06-12,85.16,85.9498,84.39,85.63,1922967,68.5770274430972,69.2130318615396,67.9569674251171,68.9555056358902,2387969.78851091,0.0,1.0
2017-06-13,86.62,86.63,84.83,85.81,1825372,69.7527256590075,69.7607783865137,68.3112874353914,69.1004547310024,2266774.82702186,0.0,1.0
2017-06-14,85.93,87.08,85.76,86.94,899007,69.1970874610773,70.1231511242943,69.0601910934713,70.010412939207,1116400.62240269,0.0,1.0
2017-06-15,85.91,86.47,85.24,85.95,1270057,69.1809820060648,69.631934746414,68.6414492631471,69.2131929160897,1577176.17914754,0.0,1.0
2017-06-16,85.01,85.87,84.2,85.58,2361364,68.4562365305036,69.1487710960399,67.8039656024986,68.915241998359,2932377.87839172,0.0,1.0
2017-06-19,86.5,86.62,85.055,85.23,1467942,69.6560929289327,69.7527256590075,68.4924738042817,68.6333965356408,1822912.79428419,0.0,1.0
2017-06-20,84.32,86.21,84.18,85.94,1616912,67.9005983325734,69.4225638312518,67.7878601474861,69.2051401885835,2007906.01538184,0.0,1.0
2017-06-21,85.81,86.33,85.35,85.63,1223496,69.1004547310024,69.5191965613267,68.7300292657156,68.9555056358902,1519356.01825926,0.0,1.0
2017-06-22,85.75,86.09,84.93,85.65,1080160,69.052138365965,69.325931101177,68.3918147104538,68.9716110909027,1341359.18440512,0.0,1.0
2017-06-23,86.03,86.57,85.33,85.79,1087249,69.2776147361396,69.7124620214763,68.7139238107032,69.08434927599,1350162.41286965,0.0,1.0
2017-06-26,86.54,87.07,85.99,86.03,1141240,69.6883038389576,70.1150983967881,69.2454038261147,69.2776147361396,1417209.26123027,0.0,1.0
2017-06-27,86.49,86.77,85.67,85.67,3242008,69.6480402014264,69.873516571601,68.9877165459152,68.9877165459152,4025975.04695125,0.0,1.0
2017-06-28,87.01,87.62,86.52,87.03,1805208,70.0667820317506,70.557998409631,69.6721983839451,70.0828874867631,2241734.86387349,0.0,1.0
2017-06-29,86.43,87.31,85.53,86.94,1479866,69.599723836389,70.3083638569377,68.8749783608279,70.010412939207,1837720.19958975,0.0,1.0
2017-06-30,87.65,88.09,86.96,87.12,1568587,70.5821565921497,70.936476602424,70.0265183942195,70.1553620343192,1947895.29235342,0.0,1.0
2017-07-03,87.8,89.18,87.72,88.28,676846,70.7029475047432,71.8142239006036,70.6385256846933,71.0894784250425,840517.699718435,0.0,1.0
2017-07-05,87.9,88.141,86.77,87.79,1475791,70.7834747798056,70.9775455127058,69.873516571601,70.694894777237,1832659.80235558,0.0,1.0
2017-07-06,86.73,88.0186,86.47,87.51,1166280,69.8413056615761,70.8789801280295,69.631934746414,70.4694184070624,1448304.31564583,0.0,1.0
2017-07-07,89.12,89.34,86.57,86.8,1612660,71.7659075355662,71.9430675407034,69.7124620214763,69.8976747541197,2002625.8168445,0.0,1.0
2017-07-10,90.93,91.15,88.9203,89.17,1870765,73.2234512141948,73.4006112193319,71.6050945672667,71.8061711730974,2323144.54767223,0.0,1.0
2017-07-11,91.77,92.46,90.07,90.92,2122359,73.8998803247185,74.4555185226487,72.5309166486585,73.2153984866885,2635577.81926275,0.0,1.0
2017-07-12,92.6,93.43,92.23,92.23,1911450,74.568256707736,75.2366330907535,74.2703057900053,74.2703057900053,2373667.80202114,0.0,1.0
2017-07-13,91.78,93.22,91.61,92.6,1898390,73.9079330522247,75.0675258131226,73.7710366846187,74.568256707736,2357449.69456639,0.0,1.0
2017-07-14,91.43,91.91,90.59,91.85,1957396,73.6260875895065,74.0126185098058,72.9496584789828,73.9643021447684,2430724.24651703,0.0,1.0
2017-07-17,91.93,92.2,91.07,91.68,1441309,74.0287239648183,74.2461476074866,73.336189399282,73.8274057771624,1789839.52814005,0.0,1.0
2017-07-18,91.61,92.11,90.94,92.0,1289209,73.7710366846187,74.1736730599305,73.231503941701,74.0850930573619,1600959.42524046,0.0,1.0
2017-07-19,92.89,92.95,91.43,91.79,1386195,74.8017858054168,74.8501021704542,73.6260875895065,73.915985779731,1721398.12122875,0.0,1.0
2017-07-20,93.1,93.43,92.45,93.4,1309130,74.9708930830478,75.2366330907535,74.4474657951425,75.2124749082348,1625697.62727769,0.0,1.0
2017-07-21,90.93,91.73,89.81,91.64,1727080,73.2234512141948,73.8676694146936,72.3215457334964,73.7951948671374,2144714.32028809,0.0,1.0
2017-07-24,90.5,91.19,90.28,90.89,1869053,72.8771839314267,73.4328221293569,72.7000239262895,73.1912403041698,2321018.55992624,0.0,1.0
2017-07-25,90.93,91.38,90.51,91.38,1706025,73.2234512141948,73.5858239519753,72.8852366589329,73.5858239519753,2118567.8997322,0.0,1.0
2017-07-26,90.67,91.43,89.89,90.67,1788263,73.0140802990327,73.6260875895065,72.3859675535463,73.0140802990327,2220692.30408629,0.0,1.0
2017-07-27,90.51,91.28,89.6904,91.02,1551070,72.8852366589329,73.505296676913,72.2252351125219,73.2959257617509,1926142.41423052,0.0,1.0
2017-07-28,89.95,90.52,89.7,90.24,1309617,72.4342839185837,72.8932893864391,72.2329657309279,72.6678130162645,1626302.39131524,0.0,1.0
2017-07-31,90.42,91.119,89.88,90.45,2003108,72.8127621113768,73.3756477640626,72.3779148260401,72.8369202938955,2487490.10623922,0.0,1.0
2017-08-01,89.83,90.77,88.58,90.73,2472146,72.3376511885089,73.094607574095,71.3310602502295,73.0623966640701,3069948.6578751,0.0,1.0
2017-08-02,91.02,91.07,86.95,87.12,2681574,73.2959257617509,73.336189399282,70.0184656667132,70.1553620343192,3330019.5466986,0.0,1.0
2017-08-03,92.86,93.62,91.2,91.24,2785235,74.7776276228981,75.389634913372,73.4408748568631,73.473085766888,3458747.35962874,0.0,1.0
2017-08-04,93.19,93.44,92.49,93.2,1441610,75.0433676306039,75.2446858182597,74.4796767051674,75.0514203581101,1790213.31453697,0.0,1.0
2017-08-07,93.47,93.78,92.33,93.09,1619564,75.5023730984593,75.752782167257,74.5815139422354,75.1954200463846,2004978.66315528,0.29,1.0
2017-08-08,93.92,94.63,93.24,93.32,1468391,75.8658701338108,76.4393876784765,75.3165857248352,75.3812074200087,1817830.36926558,0.0,1.0
2017-08-09,92.8,94.21,92.28,93.42,1701979,74.9611664013803,76.1001237788151,74.5411253827519,75.4619845389758,2107006.31783515,0.0,1.0
2017-08-10,91.15,92.5,90.73,92.2,2305646,73.6283439384247,74.7188350444793,73.2890800387633,74.4765036875783,2854330.56970229,0.0,1.0
2017-08-11,92.34,92.55,91.07,91.45,1482882,74.5895916541321,74.7592236039628,73.5637222432511,73.8706752953258,1835769.8553296,0.0,1.0
2017-08-14,93.49,93.79,93.0779,93.31,988966,75.5185285222527,75.7608598791537,75.1856460149896,75.3731297081121,1224314.52451772,0.0,1.0
2017-08-15,93.34,93.895,92.81,93.54,1041553,75.3973628438022,75.845675854069,74.969244113277,75.5589170817362,1289415.88078358,0.0,1.0
2017-08-16,94.1,94.44,93.76,93.94,1220165,76.0112689479514,76.2859111524392,75.7366267434636,75.8820255576042,1510532.95240501,0.0,1.0
2017-08-17,92.42,93.955,92.42,93.47,1902174,74.6542133493057,75.8941421254492,74.6542133493057,75.5023730984593,2354842.58949244,0.0,1.0
2017-08-18,92.27,92.67,91.46,92.14,1561887,74.5330476708552,74.8561561467232,73.8787530072225,74.4280374161981,1933576.01753287,0.0,1.0
2017-08-21,92.91,93.2,92.001,92.53,806669,75.050021232244,75.2842748772484,74.315757220834,74.7430681801694,998635.517478042,0.0,1.0
2017-08-22,94.18,94.61,93.0,93.0,957505,76.075890643125,76.4232322546831,75.1227206393143,75.1227206393143,1185366.61401741,0.0,1.0
2017-08-23,94.19,94.54,93.39,93.54,827107,76.0839683550217,76.3666882714062,75.4377514032857,75.5589170817362,1023937.23690226,0.0,1.0
2017-08-24,94.53,95.16,94.04,94.53,1264283,76.3586105595095,76.8675064090016,75.9628026765712,76.3586105595095,1565149.90404204,0.0,1.0
2017-08-25,94.26,95.44,94.17,95.44,853406,76.1405123382986,77.0936823421092,76.0678129312283,77.0936823421092,1056494.72389402,0.0,1.0
2017-08-28,94.49,94.83,93.95,94.52,966671,76.3262997119227,76.6009419164105,75.8901032695009,76.3505328476128,1196713.88675655,0.0,1.0
2017-08-29,94.26,94.48,93.59,93.78,859021,76.1405123382986,76.318222000026,75.5993056412197,75.752782167257,1063445.94977556,0.0,1.0
2017-08-30,95.05,95.08,94.02,94.3,809226,76.7786515781379,76.802884713828,75.9466472527778,76.1728231858854,1001801.01784832,0.0,1.0
2017-08-31,96.4,96.67,95.255,95.57,1686230,77.8691426841925,78.0872409054034,76.9442446720203,77.1986925967663,2087509.46005982,0.0,1.0
2017-09-01,97.62,98.0,96.53,96.59,1054439,78.85462353559,79.1615765876646,77.9741529388496,78.0226192102298,1305368.41804263,0.0,1.0
2017-09-05,96.59,98.27,96.4,97.5,1304190,78.0226192102298,79.3796748088755,77.8691426841925,78.7576909928296,1614553.7457615,0.0,1.0
2017-09-06,96.73,97.47,96.3,97.21,1315170,78.1357071767836,78.7334578571394,77.7883655652255,78.5234373478252,1628146.70394126,0.0,1.0
2017-09-07,96.87,97.12,96.13,96.93,1295809,78.2487951433374,78.4507379407549,77.6510444629816,78.2972614147176,1604178.28287402,0.0,1.0
2017-09-08,96.66,97.17,95.81,96.87,1255542,78.0791631935067,78.4911265002384,77.3925576822872,78.2487951433374,1554328.77039457,0.0,1.0
2017-09-11,97.49,97.98,96.795,97.33,1369112,78.7496132809328,79.1454211638712,78.1882123041122,78.6203698905856,1694925.51542875,0.0,1.0
2017-09-12,97.79,98.07,97.39,97.88,1419037,78.9919446378339,79.2181205709415,78.6688361619658,79.0646440449042,1756731.38401933,0.0,1.0
2017-09-13,97.99,98.31,97.44,97.8,1096159,79.1534988757679,79.4119856564623,78.7092247214493,79.0000223497306,1357016.70722838,0.0,1.0
2017-09-14,97.89,98.8258,97.27,98.07,1819412,79.0727217568009,79.8286340360941,78.5719036192054,79.2181205709415,2252385.35771891,0.0,1.0
2017-09-15,100.19,100.4999,97.91,97.91,2169492,80.930595493042,81.1809237847207,79.0888771805943,79.0888771805943,2685775.4123246,0.0,1.0
2017-09-18,100.57,100.83,99.76,100.42,1363019,81.2375485451166,81.4475690544308,80.5832538814839,81.1163828666661,1687382.53781588,0.0,1.0
2017-09-19,100.9,101.28,99.99,100.84,1437280,81.5041130377077,81.8110660897823,80.769041255108,81.4556467663275,1779315.74978193,0.0,1.0
2017-09-20,101.15,101.57,100.28,101.14,1129740,81.7060558351252,82.0453197347866,81.0032949001123,81.6979781232285,1398589.12331532,0.0,1.0
2017-09-21,101.04,101.41,100.57,101.41,1042808,81.6172010042615,81.9160763444394,81.2375485451166,81.9160763444394,1290969.53857188,0.0,1.0
2017-09-22,102.78,102.95,100.93,101.03,1283509,83.0227228742874,83.1600439765313,81.5283461733978,81.6091232923648,1588951.19857429,0.0,1.0
2017-09-25,103.45,103.659,102.4,102.76,2100386,83.5639295713663,83.7327537500074,82.7157698222128,83.006567450494,2600223.95804677,0.0,1.0
2017-09-26,103.11,104.09,102.8,103.5,2262349,83.2892873668785,84.0809031327552,83.0388782980808,83.6043181308498,2800729.9949929,0.0,1.0
2017-09-27,98.78,103.97,98.28,103.74,4822012,79.7916381156072,83.9839705899948,79.3877525207722,83.7981832163706,5969527.09091998,0.0,1.0
2017-09-28,97.74,99.34,96.535,98.49,3847866,78.9515560783504,80.2439899818224,77.978191794798,79.5573844706029,4763559.34602192,0.0,1.0
2017-09-29,98.4,99.31,97.63,97.74,2296120,79.4846850635326,80.2197568461323,78.8627012474867,78.9515560783504,2842537.62620316,0.0,1.0
2017-10-02,99.95,99.95,98.01,98.43,1503991,80.7367304075212,80.7367304075212,79.1696542995613,79.5089181992227,1861902.25553147,0.0,1.0
2017-10-03,99.62,101.1264,99.4,100.5,1646850,80.47016591493,81.686992435049,80.2924562532026,81.1810045618397,2038758.03081402,0.0,1.0
2017-10-04,102.31,102.31,99.61,99.61,1651589,82.6430704151425,82.6430704151425,80.4620882030333,80.4620882030333,2044624.79117958,0.0,1.0
2017-10-05,102.31,102.93,101.39,102.65,1825355,82.6430704151425,83.1438885527379,81.899920920646,82.9177126196303,2259742.63918178,0.0,1.0
2017-10-06,100.45,102.13,100.36,101.95,1361510,81.1406160023562,82.4976716010019,81.0679165952859,82.3522727868613,1685514.43454692,0.0,1.0
2017-10-09,100.12,100.99,99.87,100.52,949156,80.8740515097651,81.576812444778,80.6721087123476,81.1971599856331,1175030.76630859,0.0,1.0
2017-10-10,98.62,99.34,97.37,98.64,2003495,79.66239472526,80.2439899818224,78.6526807381724,79.6785501490534,2480275.38691789,0.0,1.0
2017-10-11,99.25,99.96,97.6,98.41,2158614,80.1712905747521,80.7448081194179,78.8384681117965,79.4927627754293,2672308.72752684,0.0,1.0
2017-10-12,98.1,98.34,97.47,97.79,1935043,79.2423537066316,79.4362187921524,78.7334578571394,78.9919446378339,2395533.56785405,0.0,1.0
2017-10-13,97.48,98.92,97.38,98.57,1233956,78.7415355690361,79.904726082161,78.6607584500691,79.6220061657765,1527605.85643571,0.0,1.0
2017-10-16,97.98,98.01,96.68,98.0,2072619,79.1454211638712,79.1696542995613,78.0953186173001,79.1615765876646,2565849.12473371,0.0,1.0
2017-10-17,97.24,98.1,96.79,98.0,1587680,78.5476704835153,79.2423537066316,78.1841734481638,79.1615765876646,1965507.08951198,0.0,1.0
2017-10-18,97.73,97.85,96.92,97.45,1417457,78.9434783664537,79.0404109092141,78.2891837028209,78.717302433346,1754775.38457269,0.0,1.0
2017-10-19,97.64,97.77,95.83,97.24,1226954,78.8707789593834,78.9757892140405,77.4087131060806,78.5476704835153,1518937.56015386,0.0,1.0
2017-10-20,96.84,98.58,96.67,98.24,1616368,78.2245620076473,79.6300838776732,78.0872409054034,79.3554416731854,2001022.09718602,0.0,1.0
2017-10-23,97.77,98.56,97.1,97.45,966125,78.9757892140405,79.6139284538798,78.4345825169615,78.717302433346,1196037.95277056,0.0,1.0
2017-10-24,98.27,98.85,97.81,98.16,1060009,79.3796748088755,79.8481820988841,79.0081000616273,79.2908199780118,1312263.93507917,0.0,1.0
2017-10-25,97.41,98.295,96.83,97.98,968550,78.6849915857592,79.3998690886172,78.2164842957506,79.1454211638712,1199040.04052884,0.0,1.0
2017-10-26,99.07,99.5,97.9,98.3,1128195,80.0258917606115,80.3732333721696,79.0807994686976,79.4039079445656,1396676.45297035,0.0,1.0
2017-10-27,98.73,99.07,97.4,99.05,1572689,79.7512495561237,80.0258917606115,78.6769138738625,80.0097363368181,1946948.6162813,0.0,1.0
2017-10-30,98.25,98.4,97.44,98.24,1144646,79.3635193850821,79.4846850635326,78.7092247214493,79.3554416731854,1417042.36872766,0.0,1.0
2017-10-31,99.38,99.5,98.16,98.3,1318449,80.2763008294092,80.3732333721696,79.2908199780118,79.4039079445656,1632206.02178019,0.0,1.0
2017-11-01,99.38,101.13,99.09,100.5,1848890,80.2763008294092,81.6899004113318,80.0420471844049,81.1810045618397,2288878.36511627,0.0,1.0
2017-11-02,99.31,99.9,96.2403,99.05,3079304,80.2197568461323,80.6963418480377,77.7401416252022,80.0097363368181,3812099.31646339,0.0,1.0
2017-11-03,96.89,99.22,96.64,99.17,2475755,78.2649505671308,80.147057439062,78.0630077697133,80.1066688795785,3064921.14556757,0.0,1.0
2017-11-06,97.27,97.94,96.42,97.29,1438292,78.5719036192054,79.1131103162844,77.8852981079859,78.5880590429988,1780568.57980724,0.0,1.0
2017-11-07,97.26,97.88,96.87,97.28,1178393,78.7980795523131,79.3003909786182,78.4821094615728,78.81428314671,1454483.45735268,0.29,1.0
2017-11-08,96.35,97.2499,96.02,96.51,1195780,78.0608160072523,78.7898967371426,77.7934566997029,78.1904447624279,1475944.12783612,0.0,1.0
2017-11-09,95.58,96.26,94.56,95.72,1209884,77.4369776229702,77.9878998324661,76.6105943087263,77.5504027837488,1493352.61098436,0.0,1.0
2017-11-10,95.29,96.38,95.08,95.49,1910505,77.2020255042146,78.0851213988477,77.0318877630467,77.364061448184,2358124.9359845,0.0,1.0
2017-11-13,95.57,95.95,94.67,94.98,2211288,77.4288758257717,77.7367441193136,76.6997140779095,76.950869791062,2729379.60039011,0.0,1.0
2017-11-14,100.29,100.29,98.01,98.01,3539668,81.2529241034493,81.2529241034493,79.4057143421983,79.4057143421983,4368991.11800618,0.0,1.0
2017-11-15,98.16,99.89,97.551,99.28,2262349,79.5272413001753,80.9288522155105,79.0338418507885,80.4346425864039,2792403.88839579,0.0,1.0
2017-11-16,83.1852,83.6295,82.5901,82.7745,1395600,67.3949620314114,67.7549248809394,66.9128240801305,67.0622212204703,1722580.76302337,0.0,1.0
2017-11-17,98.7,99.28,97.67,98.92,1492700,79.9647383488927,80.4346425864039,79.1302532374503,80.142977887259,1842430.71436299,0.0,1.0
2017-11-20,102.14,102.99,101.3106,102.0,2952032,82.7517565851661,83.440409347036,82.0797935255251,82.6383314243875,3643675.50518015,0.0,1.0
2017-11-21,85.4987,86.1693,85.4233,86.0687,2183900,69.2693128132773,69.8126193334066,69.2082252624008,69.73111525359,2695574.7552069,0.0,1.0
2017-11-22,100.78,102.575,100.51,102.0,2084348,81.6499121661743,83.1041847632995,81.4311636418156,82.6383314243875,2572698.3148798,0.0,1.0
2017-11-24,100.86,100.98,100.25,100.78,629568,81.714726543762,81.8119481101437,81.2205169146554,81.6499121661743,777072.030535326,0.0,1.0
2017-11-27,100.77,101.47,100.44,101.0,1115261,81.6418103689758,82.2089361728687,81.3744510614263,81.8281517045406,1376560.00598324,0.0,1.0
2017-11-28,85.264,85.4652,84.342,84.6605,1449400,69.0791636330292,69.2421717926624,68.3321779313303,68.5902201721016,1788985.78240619,0.0,1.0
2017-11-29,85.5407,85.8759,84.9623,85.6832,1529900,69.3033403615108,69.5749126036036,68.8347324115514,69.418790971589,1888346.4526723,0.0,1.0
2017-11-30,87.7368,88.005,84.8617,86.0017,2639200,71.0825760442667,71.2998662451296,68.7532283317348,69.6768332123603,3257548.83187969,0.0,1.0
2017-12-01,86.7645,87.6111,85.0713,87.3177,2201000,70.2948383026595,70.980736453482,68.9230420010147,70.7430297236789,2716681.18330069,0.0,1.0
2017-12-04,104.3,104.99,101.705,103.55,2734118,84.5017447800355,85.0607687867299,82.3993284070327,83.8941099901503,3374705.55362277,0.0,1.0
2017-12-05,88.77,89.66,86.16,88.89,3522100,86.7756491937662,87.6456540127642,84.2242867470418,86.8929532143053,3603047.85852827,18.3366666667,1.0
2017-12-06,85.36,89.64,85.18,88.44,2692557,83.4422599434481,87.6261033426744,83.2663039126395,86.4530631372838,2754439.60501272,0.0,1.0
2017-12-07,84.38,85.42,83.87,84.8,2962311,82.4842771090458,83.5009119537176,81.9857350217548,82.8948411809325,3030393.31786285,0.0,1.0
2017-12-08,85.22,85.93,84.23,84.96,2677552,83.3054052528192,83.9994540410086,82.337647083372,83.0512465416512,2739089.74750805,0.0,1.0
2017-12-11,85.89,86.94,85.04,86.3,3693957,83.9603527008289,84.9867628805456,83.1294492220106,84.3611414376707,3778854.62035306,0.0,1.0
2017-12-12,85.67,86.62,85.38,86.61,2630369,83.7452953298406,84.6739521591082,83.4618106135379,84.6641768240632,2690822.34819828,0.0,1.0
2017-12-13,83.56,86.07,83.44,85.99,2091885,81.6826996353622,84.1363087316375,81.5653956148232,84.0581060512781,2139962.45692553,0.0,1.0
2017-12-14,83.05,84.63,82.97,84.13,2009248,81.1841575480713,82.7286604851688,81.1059548677119,82.2398937329228,2055426.22402891,0.0,1.0
2017-12-15,84.4,84.48,83.42,83.92,2782046,82.5038277791356,82.582030459495,81.5458449447333,82.0346116969794,2845985.31632468,0.0,1.0
2017-12-18,84.24,85.47,84.13,85.24,1660870,82.3474224184169,83.5497886289422,82.2398937329228,83.324955922909,1699041.50841653,0.0,1.0
2017-12-19,85.62,86.91,84.65,84.905,2232703,83.696418654616,84.9574368754109,82.7482111552587,82.9974821989042,2284016.85439927,0.0,1.0
2017-12-20,85.87,86.39,85.3,85.82,1633035,83.9408020307391,84.449119453075,83.3836079331785,83.8919253555144,1670566.7810828,0.0,1.0
2017-12-21,84.98,86.79,84.88,86.78,1645235,83.0707972117411,84.8401328548718,82.9730438612918,84.8303575198269,1683047.17172305,0.0,1.0
2017-12-22,84.79,85.19,84.16,84.7,906296,82.8850658458876,83.2760792476844,82.2692197380575,82.7970878304833,927125.255385349,0.0,1.0
2017-12-26,84.88,85.12,84.46,84.64,335577,82.9730438612918,83.20765190237,82.5624797894052,82.7384358202137,343289.512285666,0.0,1.0
2017-12-27,84.73,85.47,84.61,85.03,682731,82.826413835618,83.5497886289422,82.709109815079,83.1196738869657,698422.096902662,0.0,1.0
2017-12-28,85.56,85.59,84.72,85.03,960937,83.6377666443465,83.6670926494813,82.8166385005731,83.1196738869657,983022.060711105,0.0,1.0
2017-12-29,84.83,85.97,84.83,85.65,878510,82.9241671860673,84.0385553811883,82.9241671860673,83.7257446597508,898700.654210747,0.0,1.0
2018-01-02,86.11,86.454,84.5,84.89,1469581,84.1754100718172,84.5116815973625,82.6015811295848,82.9828191963368,1503356.14405719,0.0,1.0
2018-01-03,87.54,87.86,85.73,86.09,1531243,85.5732829832409,85.8860937046784,83.8039473401102,84.1558594017273,1566435.31189813,0.0,1.0
2018-01-04,88.91,89.42,87.94,87.94,1743411,86.9125038843951,87.4110459716861,85.9642963850378,85.9642963850378,1783479.53496057,0.0,1.0
2018-01-05,91.57,91.71,89.5175,89.8,2241445,89.5127430063442,89.6495976969731,87.5063554883741,87.7825087033931,2292959.77038099,0.0,1.0
2018-01-08,91.93,92.97,91.12,92.5,1764240,89.8646550679614,90.8812899126332,89.0728529293227,90.4218491655219,1804787.24452171,0.0,1.0
2018-01-09,92.75,93.69,92.23,92.29,2749377,90.6662325416449,91.5851140358675,90.157915119309,90.2165671295785,2812565.48994545,0.0,1.0
2018-01-10,90.46,92.44,90.18,92.19,2269456,88.4276808163579,90.3631971552523,88.1539714351001,90.1188137791293,2321614.54269446,0.0,1.0
2018-01-11,92.06,92.27,90.14,90.56,2025055,89.9917344235453,90.1970164594887,88.1148700949204,88.5254341668071,2071596.51377075,0.0,1.0
2018-01-12,92.91,93.2931,92.06,92.33,1401566,90.8226379023636,91.1971309879346,89.9917344235453,90.2556684697582,1433777.96623777,0.0,1.0
2018-01-16,92.56,94.02,92.19,93.96,2327048,90.4805011757914,91.9077000923499,90.1188137791293,91.8490480820804,2380530.17037918,0.0,1.0
2018-01-17,93.56,94.18,91.93,92.38,2094302,91.4580346802835,92.0641054530686,89.8646550679614,90.3045451449828,2142435.00644828,0.0,1.0
2018-01-18,93.1,94.0,92.45,93.92,1416470,91.0083692682171,91.8881494222601,90.3729724902973,91.8099467419007,1449024.50247567,0.0,1.0
2018-01-19,93.52,94.04,92.74,93.47,2207305,91.4189333401038,91.9272507624398,90.6564572066,91.3700566648792,2258035.13624507,0.0,1.0
2018-01-22,93.55,94.38,92.18,94.09,1640605,91.4482593452386,92.2596121539671,90.1090384440844,91.9761274376644,1678310.76117679,0.0,1.0
2018-01-23,92.83,93.55,92.32,93.23,1477041,90.7444352220043,91.4482593452386,90.2458931347133,91.1354486238011,1510987.59603886,0.0,1.0
2018-01-24,93.54,94.69,92.87,93.71,1934824,91.4384840101937,92.5626475403596,90.783536562184,91.6046647059573,1979291.74919199,0.0,1.0
2018-01-25,92.49,94.34,92.07,94.0,1820814,90.4120738304769,92.2205108137874,90.0015097585902,91.8881494222601,1862661.47567596,0.0,1.0
2018-01-26,94.48,94.74,92.75,93.17,2628235,92.3573655044163,92.6115242155842,90.6662325416449,91.0767966135316,2688639.30281907,0.0,1.0
2018-01-29,94.89,95.47,94.16,95.23,3274055,92.7581542412581,93.3251236738635,92.0445547829788,93.0905156327854,3349302.08013792,0.0,1.0
2018-01-30,94.63,95.27,93.99,94.41,1480856,92.5039955300901,93.1296169729651,91.8783740872151,92.2889381591018,1514890.27557104,0.0,1.0
2018-01-31,94.88,95.97,94.14,95.26,3109771,92.7483789062131,93.8138904261096,92.025004112889,93.1198416379201,3181242.36735565,0.0,1.0
2018-02-01,96.02,96.91,90.8,90.83,2751211,93.8627671013342,94.7327719203322,88.7600422078852,88.78936821302,2814441.64047285,0.0,1.0
2018-02-02,94.21,95.99,94.11,95.8,2544804,92.3084888291917,94.0525617526176,92.2105072042801,93.8663966652857,2597225.75768332,0.22,1.0
2018-02-05,91.14,95.63,91.01,93.88,2628513,89.3004529444064,93.699827902936,89.1730768320214,91.9851494669835,2682659.12345527,0.0,1.0
2018-02-06,92.6,93.39,88.91,89.81,3270998,90.7309846681154,91.5050395049168,87.1154627088784,87.9972973330825,3338379.01030124,0.0,1.0
2018-02-07,93.69,95.35,92.24,92.53,1868173,91.7989843796515,93.4254793531836,90.3782508184337,90.6623975306773,1906656.47940216,0.0,1.0
2018-02-08,89.27,93.8,89.24,93.43,2703945,87.46819655856,91.9067641670542,87.4388020710866,91.5442321548814,2759644.98694557,0.0,1.0
2018-02-09,88.56,90.69,86.18,90.3,3248213,86.7725270216879,88.8595356323043,84.4405643487925,88.4774072951492,3315124.65008772,0.0,1.0
2018-02-12,91.44,92.3,88.64,89.25,1969237,89.5943978191411,90.4370397933806,86.8509123216171,87.4486002335777,2009802.3499582,0.0,1.0
2018-02-13,90.77,91.99,90.28,90.76,1035843,88.9379209322336,90.1332967561548,88.4578109701669,88.9281227697425,1057180.87542929,0.0,1.0
2018-02-14,92.69,92.93,89.91,90.16,1674978,90.8191681305358,91.0543240303236,88.0952789579941,88.340233020273,1709481.75386116,0.0,1.0
2018-02-15,93.33,93.65,91.64,93.52,1327807,91.4462505299698,91.7597917296869,89.7903610689643,91.6324156173018,1355159.19561279,0.0,1.0
2018-02-16,92.4,93.9,92.37,92.65,1137437,90.5350214182922,92.0047457919658,90.5056269308188,90.7799754805712,1160867.66373444,0.0,1.0
2018-02-20,92.34,93.4,91.74,91.74,1452532,90.4762324433453,91.5148376674079,89.8883426938759,89.8883426938759,1482453.47156766,0.0,1.0
2018-02-21,92.55,94.15,91.76,92.31,1073780,90.6819938556596,92.2496998542447,89.9079390188582,90.4468379558718,1095899.35966982,0.0,1.0
2018-02-22,92.94,93.86,92.29,93.23,970059,91.0641221928147,91.9655531420012,90.4272416308895,91.3482689050583,990041.756171606,0.0,1.0
2018-02-23,93.06,93.78,92.21,93.21,849734,91.1817001427086,91.8871678420719,90.3488563309602,91.3286725800759,867238.118133767,0.0,1.0
2018-02-26,94.72,94.79,93.05,93.82,859295,92.8081951162407,92.8767822536788,91.1719019802174,91.9263604920365,876996.070207565,0.0,1.0
2018-02-27,92.62,94.91,92.6,94.73,1021604,90.7505809930977,92.9943602035727,90.7309846681154,92.8179932787318,1042648.55877007,0.0,1.0
2018-02-28,91.33,93.16,91.29,92.99,1242295,89.4866180317384,91.2796817676202,89.4474253817738,91.1131130052705,1267885.68889439,0.0,1.0
2018-03-01,87.77,91.48,86.51,91.12,2284442,85.9984721848865,89.6335904691058,84.7639037110007,89.2808566194241,2331500.42373936,0.0,1.0
2018-03-02,88.61,89.19,86.91,87.06,1752778,86.8215178341437,87.3898112586308,85.1558302106469,85.3028026480143,1788884.39703044,0.0,1.0
2018-03-05,88.82,89.28,87.37,88.03,2155421,87.027279246458,87.4779947210512,85.6065456852402,86.2532244096566,2199821.65221822,0.0,1.0
2018-03-06,89.95,90.68,88.61,89.43,1384863,88.1344716079587,88.8497374698132,86.8215178341437,87.6249671584186,1413390.52220234,0.0,1.0
2018-03-07,89.42,89.66,88.37,89.02,1678217,87.6151689959274,87.8503248957152,86.5863619343559,87.2232424962811,1712787.47572781,0.0,1.0
2018-03-08,89.7,90.03,88.89,89.69,905042,87.8895175456798,88.212856907888,87.0958663838961,87.8797193831886,923685.436750819,0.0,1.0
2018-03-09,92.27,92.45,90.52,90.77,1124013,90.4076453059072,90.584012230748,88.6929668699547,88.9379209322336,1147167.13568939,0.0,1.0
2018-03-12,91.45,93.07,91.18,92.34,750077,89.6041959816323,91.1914983051998,89.3396455943711,90.4762324433453,765528.231111643,0.0,1.0
2018-03-13,90.9,92.36,90.67,91.46,826870,89.0652970446187,90.4958287683276,88.839939307322,89.6139941441235,843903.130557642,0.0,1.0
2018-03-14,89.3,91.7,89.28,91.38,986708,87.4975910460335,89.8491500439112,87.4779947210512,89.5356088441942,1007033.71768993,0.0,1.0
2018-03-15,88.96,89.86,88.4,89.54,1367313,87.1644535213342,88.0462881455383,86.6157564218294,87.7327469458213,1395479.00051055,0.0,1.0
2018-03-16,89.32,89.73,88.75,89.13,1273005,87.5171873710158,87.9189120331533,86.9586921090199,87.3310222836838,1299228.3003562,0.0,1.0
2018-03-19,87.89,89.68,87.21,89.22,1248991,86.1160501347804,87.8699212206975,85.4497750853816,87.4192057461043,1274719.62332449,0.0,1.0
2018-03-20,87.85,88.72,87.5,88.4,1450052,86.0768574848157,86.9292976215464,85.7339217976252,86.6157564218294,1479922.3847417,0.0,1.0
2018-03-21,88.14,89.08,87.6,87.98,1169648,86.3610041970593,87.2820314712281,85.8319034225368,86.2042335972008,1193742.19508567,0.0,1.0
2018-03-22,83.79,88.02,83.47,87.54,1943948,82.0988035134059,86.2434262471654,81.7852623136889,85.7731144475898,1983992.40853008,0.0,1.0
2018-03-23,81.21,84.6,81.14,83.81,2050729,79.5708775906873,82.8924546751896,79.5022904532493,82.1183998383882,2092973.04657969,0.0,1.0
2018-03-26,85.04,85.12,82.59,82.71,1700442,83.3235738248006,83.4019591247298,80.923024014467,81.0406019643609,1735470.30020644,0.0,1.0
2018-03-27,84.33,86.79,83.67,85.13,2207986,82.6279042879284,85.0382522607531,81.981225563512,83.411757287221,2253469.46633382,0.0,1.0
2018-03-28,82.82,84.66,82.31,83.99,1992481,81.1483817517637,82.9512436501366,80.6486754647146,82.294766763229,2033525.16535443,0.0,1.0
2018-03-29,84.97,85.41,83.1,83.25,1604861,83.2549866873624,83.6861058369734,81.4227303015161,81.5697027388834,1637920.37685473,0.0,1.0
2018-04-02,81.58,84.59,80.62,84.59,1933427,79.9334096028602,82.8826565126985,78.9927860037091,82.8826565126985,1973254.68091075,0.0,1.0
2018-04-03,82.58,83.86,81.57,82.56,1437422,80.9132258519759,82.167390650844,79.923611440369,80.8936295269936,1467032.21272078,0.0,1.0
2018-04-04,84.22,84.36,81.04,81.5,1369497,82.5201245005257,82.6572987754019,79.4043088283377,79.8550243029309,1397707.98987664,0.0,1.0
2018-04-05,85.9,86.13,84.82,85.2,1405804,84.1662157990401,84.3915735363367,83.1080142499951,83.4803444246591,1434762.89688882,0.0,1.0
2018-04-06,83.82,85.37,83.1,84.87,1578401,82.1281980008794,83.6469131870087,81.4227303015161,83.1570050624509,1610915.31338096,0.0,1.0
2018-04-09,83.67,84.92,83.63,84.37,1136614,81.981225563512,83.2059958749067,81.9420329135474,82.667096937893,1160027.71032405,0.0,1.0
2018-04-10,86.03,86.28,84.77,84.82,1679720,84.2935919114251,84.538545973704,83.0590234375393,83.1080142499951,1714321.43681629,0.0,1.0
2018-04-11,85.4,86.38,85.03,85.61,1694928,83.6763076744822,84.6365275986156,83.3137756623094,83.8820690867965,1729842.71441678,0.0,1.0
2018-04-12,85.86,86.47,85.61,86.14,970608,84.1270231490754,84.724711061036,83.8820690867965,84.4013716988278,990602.065311708,0.0,1.0
2018-04-13,85.51,86.86,85.3,86.29,1100796,83.784087461885,85.1068393981912,83.5783260495706,84.5483441361952,1123471.87648038,0.0,1.0
2018-04-16,86.92,87.43,86.07,86.5,969752,85.1656283731381,85.6653346601871,84.3327845613897,84.7541055485095,989728.432116941,0.0,1.0
2018-04-17,88.13,88.83,87.75,88.53,1367565,86.3512060345681,87.0370774089491,85.9788758599042,86.7431325342144,1395736.19159126,0.0,1.0
2018-04-18,87.7,88.93,87.54,88.5,844585,85.9298850474484,87.1350590338607,85.7731144475898,86.7137380467409,861983.051171316,0.0,1.0
2018-04-19,86.02,87.71,84.76,87.71,926669,84.2837937489339,85.9396832099395,83.0492252750482,85.9396832099395,945757.942712543,0.0,1.0
2018-04-20,86.31,86.51,85.49,86.26,1055841,84.5679404611775,84.7639037110007,83.7644911369026,84.5189496487217,1077590.82476219,0.0,1.0
2018-04-23,86.54,86.96,85.95,86.5,1040988,84.7932981984741,85.2048210231027,84.2152066114959,84.7541055485095,1062431.85999364,0.0,1.0
2018-04-24,85.85,88.13,84.7,87.31,1410146,84.1172249865843,86.3512060345681,82.9904363001012,85.5477567102932,1439194.3400333,0.0,1.0
2018-04-25,85.21,85.65,84.29,85.5,709700,83.4901425871502,83.9212617367611,82.5887116379638,83.7742892993938,724319.484026218,0.0,1.0
2018-04-26,87.42,87.62,84.53,85.31,1494919,85.655536497696,85.8514997475191,82.8238675377515,83.5881242120618,1525713.62370155,0.0,1.0
2018-04-27,86.01,87.5,85.93,87.07,1135535,84.2739955864428,85.7339217976252,84.1956102865135,85.3126008105054,1158926.48343485,0.0,1.0
2018-04-30,84.58,86.58,84.54,86.45,1358408,82.8728583502073,84.8324908484388,82.8336657002427,84.7051147360537,1386390.5617262,0.0,1.0
2018-05-01,84.53,85.1,83.69,84.71,1980774,82.8238675377515,83.3823627997475,82.0008218884943,83.0002344625924,2021577.00669656,0.0,1.0
2018-05-02,90.03,91.43,85.3,85.3,3383031,88.212856907888,89.58459965665,83.5783260495706,83.5783260495706,3452719.83706453,0.0,1.0
2018-05-03,91.12,91.89,89.2,90.98,2449488,89.2808566194241,90.0353151312432,87.3996094211219,89.1436823445479,2499946.29320616,0.0,1.0
2018-05-04,92.59,92.78,90.07,90.35,1323428,90.7211865056242,90.9073515929562,88.2520495578526,88.526398107605,1350689.99028582,0.0,1.0
2018-05-07,93.28,94.22,92.36,92.9,1636952,91.3972597175141,92.3182869916828,90.4958287683276,91.0249295428501,1670672.43626277,0.0,1.0
2018-05-08,93.64,93.75,92.15,92.72,1762278,91.9655531420012,92.0735861497502,90.5021969461278,91.0620043499183,1794364.37102921,0.22,1.0
2018-05-09,94.39,94.44,93.66,94.0,1871241,92.7021418311992,92.7512477438124,91.9851955070465,92.3191157128162,1905311.29595277,0.0,1.0
2018-05-10,96.06,96.09,93.89,94.33,1883140,94.3422793124801,94.371742860048,92.2110827050672,92.6432147360633,1917426.94493147,0.0,1.0
2018-05-11,96.22,96.84,95.72,96.06,1340852,94.4994182328423,95.108331549246,94.0083591067103,94.3422793124801,1365265.33022784,0.0,1.0
2018-05-14,95.72,96.73,95.57,96.06,986809,94.0083591067103,95.0002985414969,93.8610413688707,94.3422793124801,1004776.15371182,0.0,1.0
2018-05-15,96.0,96.03,94.63,95.03,1379057,94.2833522173442,94.3128157649121,92.9378502117425,93.3306975126481,1404165.94113893,0.0,1.0
2018-05-16,97.86,98.2,95.65,96.07,1280331,96.1100921665553,96.444012372325,93.9396108290518,94.3521004950027,1303642.40461732,0.0,1.0
2018-05-17,98.23,98.67,97.4,97.5,1683211,96.4734759198929,96.9056079508891,95.6583177705138,95.7565295957402,1713857.77234037,0.0,1.0
2018-05-18,97.34,98.24,96.88,98.0,947759,95.599390675378,96.4832971024156,95.1476162793365,96.2475887218722,965015.157609792,0.0,1.0
2018-05-21,98.18,98.65,97.9,98.1,1134699,96.4243700072797,96.8859655858438,96.1493768966458,96.3458005470986,1155358.83523625,0.0,1.0
2018-05-22,98.14,98.79,97.94,98.2,828559,96.3850852771892,97.0234621411608,96.1886616267364,96.444012372325,843644.844284266,0.0,1.0
2018-05-23,97.89,98.36,97.21,97.71,928878,96.1395557141232,96.6011512926873,95.4717153025837,95.9627744287157,945790.38507708,0.0,1.0
2018-05-24,97.68,97.88,96.74,97.45,1211140,95.9333108811477,96.1297345316005,95.0101197240196,95.707423683127,1233191.62148555,0.0,1.0
2018-05-25,97.65,97.75,97.17,97.45,884576,95.9038473335798,96.0020591588062,95.4324305724931,95.707423683127,900681.764095978,0.0,1.0
2018-05-29,96.21,97.45,95.33,97.32,1467120,94.4895970503197,95.707423683127,93.6253329883273,95.5797483103327,1493832.33293746,0.0,1.0
2018-05-30,96.47,96.7,95.77,96.63,1272513,94.7449477959083,94.970834993929,94.0574650193235,94.9020867162705,1295682.0597383,0.0,1.0
2018-05-31,97.5,97.95,96.54,96.75,2227802,95.7565295957402,96.198482809259,94.8136960735668,95.0199409065422,2268364.31851706,0.0,1.0
2018-06-01,99.08,99.28,97.97,98.31,1356835,97.3082764343173,97.5047000847701,96.2181251743043,96.5520453800741,1381539.33792819,0.0,1.0
2018-06-04,99.45,99.5,98.62,99.14,695316,97.671660187655,97.7207661002682,96.8565020382759,97.3672035294532,707975.845471909,0.0,1.0
2018-06-05,100.13,100.37,99.48,99.8,921166,98.3395005991946,98.5752089797379,97.701123735223,98.0154015759474,937937.970174677,0.0,1.0
2018-06-06,100.99,101.01,99.28,100.41,828612,99.1841222961416,99.2037646611869,97.5047000847701,98.6144937098285,843698.809272574,0.0,1.0
2018-06-07,100.66,101.22,99.97,101.0,1550047,98.8600232728945,99.4100094941623,98.1823616788323,99.1939434786642,1578269.21190681,0.0,1.0
2018-06-08,100.81,101.04,100.15,100.66,1234942,99.0073410107341,99.2332282087548,98.3591429642398,98.8600232728945,1257426.99227225,0.0,1.0
2018-06-11,101.82,102.13,100.93,101.07,1308204,99.9992804455207,100.303737103723,99.1251952010058,99.2626917563227,1332022.89743042,0.0,1.0
2018-06-12,101.97,102.46,101.42,102.0,1321011,100.14659818336,100.62783612697,99.6064331446151,100.176061730928,1345063.07866164,0.0,1.0
2018-06-13,101.62,102.08,101.48,101.96,1474852,99.8028567950679,100.254631191109,99.665360239751,100.136777000838,1501705.1119864,0.0,1.0
2018-06-14,102.61,102.98,101.46,101.98,1075159,100.775153864809,101.138537618147,99.6457178747057,100.156419365883,1094734.77101308,0.0,1.0
2018-06-15,102.73,102.88,101.53,102.63,1818468,100.893008055081,101.040325792921,99.7144661523642,100.794796229855,1851577.44070841,0.0,1.0
2018-06-18,102.93,103.23,101.61,101.72,997736,101.089431705534,101.384067181213,99.7930356125453,99.9010686202943,1015902.1051691,0.0,1.0
2018-06-19,100.56,101.94,99.79,101.65,2002620,98.7618114476681,100.117134635792,98.0055803934248,99.8323203426358,2039082.35630843,0.0,1.0
2018-06-20,99.58,102.14,99.32,101.33,1294594,97.7993355604494,100.313558286245,97.5439848148607,99.5180425019114,1318165.09571599,0.0,1.0
2018-06-21,97.28,99.09,96.34,99.09,1189005,95.5404635802421,97.31809761684,94.617272423114,97.31809761684,1210653.60231222,0.0,1.0
2018-06-22,96.24,98.18,95.4,98.03,2065115,94.5190605978876,96.4243700072797,93.6940812659858,96.2770522694401,2102715.22318157,0.0,1.0
2018-06-25,95.12,95.88,93.64,95.79,1191039,93.4190881553519,94.1654980270725,91.9655531420012,94.0771073843688,1212724.63601444,0.0,1.0
2018-06-26,94.88,95.62,94.43,95.2,1476973,93.1833797748085,93.9101472814839,92.7414265612897,93.497657615533,1503864.72972603,0.0,1.0
2018-06-27,93.28,95.81,93.28,95.25,1299496,91.6119905711861,94.0967497494141,91.6119905711861,93.5467635281462,1323156.34803077,0.0,1.0
2018-06-28,91.93,92.97,90.13,92.86,1720354,90.2861309306297,91.3075339129843,88.5183180765545,91.1995009052353,1751677.04707066,0.0,1.0
2018-06-29,91.63,92.81,91.62,92.81,1439948,89.9914954549505,91.1503949926221,89.9816742724279,91.1503949926221,1466165.60346027,0.0,1.0
2018-07-02,92.15,92.19,89.5,91.01,1684355,90.5021969461278,90.5414816762184,87.8995835776282,89.3825821385469,1715022.60152195,0.0,1.0
2018-07-03,90.91,92.67,90.77,92.07,867888,89.2843703133205,91.0128984373051,89.1468737580035,90.4236274859467,883689.920230404,0.0,1.0
2018-07-05,93.07,94.14,91.99,91.99,1824585,91.4057457382107,92.4566122681332,90.3450580257656,90.3450580257656,1857805.81492496,0.0,1.0
2018-07-06,94.26,94.41,92.43,93.0,1390867,92.5744664584049,92.7217841962445,90.7771900567617,91.3369974605522,1416190.96966556,0.0,1.0
2018-07-09,95.53,95.59,94.27,94.7,1316956,93.8217566387801,93.880683733916,92.5842876409275,93.006598489401,1340934.24795245,0.0,1.0
2018-07-10,96.34,96.44,94.92,95.1,1284440,94.617272423114,94.7154842483404,93.2226645048991,93.3994457903066,1307826.21852214,0.0,1.0
2018-07-11,93.04,95.26,92.97,95.26,1010694,91.3762821906428,93.5565847106689,91.3075339129843,93.5565847106689,1029096.03570662,0.0,1.0
2018-07-12,93.11,93.49,92.3,93.45,1313402,91.4450304683013,91.8182354041616,90.6495146839674,91.778950674071,1337315.53911386,0.0,1.0
2018-07-13,93.63,93.99,93.11,93.49,695203,91.9557319594785,92.3092945302936,91.4450304683013,91.8182354041616,707860.788044008,0.0,1.0
2018-07-16,93.55,94.04,93.2,93.6,761932,91.8771624992974,92.3584004429068,91.533421111005,91.9262684119106,775804.744737791,0.0,1.0
2018-07-17,96.34,96.46,93.01,93.02,2027928,94.617272423114,94.7351266133857,91.3468186430749,91.3566398255975,2064851.14732892,0.0,1.0
2018-07-18,96.78,97.22,95.78,96.2,1171765,95.0494044541101,95.4815364851063,94.0672862018461,94.479775867797,1193099.70800239,0.0,1.0
2018-07-19,94.97,96.69,94.8,96.19,1068211,93.2717704175123,94.9610138114064,93.1048103146274,94.4699546852744,1087660.26650817,0.0,1.0
2018-07-20,92.94,94.22,92.13,94.02,1840426,91.2780703654164,92.5351817283143,90.4825545810825,92.3387580778615,1873935.23718494,0.0,1.0
2018-07-23,92.73,92.97,91.95,92.49,805748,91.0718255324409,91.3075339129843,90.305773295675,90.8361171518976,820418.516958188,0.0,1.0
2018-07-24,93.22,94.19,92.86,93.54,1651946,91.5530634760503,92.5057181807464,91.1995009052353,91.8673413167748,1682023.52027558,0.0,1.0
2018-07-25,95.2,95.55,90.73,92.51,2684832,93.497657615533,93.8413990038254,89.1075890279129,90.8557595169429,2733715.61297314,0.0,1.0
2018-07-26,93.25,95.92,93.17,95.1,1796683,91.5825270236182,94.2047827571631,91.5039575634371,93.3994457903066,1829395.79409938,0.0,1.0
2018-07-27,93.61,94.84,92.86,93.5,1368796,91.9360895944333,93.144095044718,91.1995009052353,91.8280565866842,1393718.11576113,0.0,1.0
2018-07-30,92.5,94.93,92.4,94.37,1677290,90.8459383344202,93.2324856874217,90.7477265091938,92.6824994661539,1707828.96675983,0.0,1.0
2018-07-31,98.07,98.4,92.99,93.03,3635837,96.3163369995307,96.6404360227778,91.3271762780296,91.3664610081201,3702035.87156494,0.0,1.0
2018-08-01,95.89,98.35,95.46,98.01,2265837,94.1753192095952,96.5913301101646,93.7530083611217,96.2574099043949,2307091.83418263,0.0,1.0
2018-08-02,96.77,96.89,94.0,95.16,1416486,95.0395832715875,95.1574374618592,92.3191157128162,93.4583728854425,1442276.42316461,0.0,1.0
2018-08-03,98.45,98.61,97.08,97.16,1432952,96.689541935391,96.8466808557533,95.3440399297893,95.4226093899705,1459042.22500369,0.0,1.0
2018-08-06,98.02,98.77,97.88,98.54,1296766,96.2672310869175,97.0038197761155,96.1297345316005,96.7779325780948,1320376.64202927,0.0,1.0
2018-08-07,98.45,98.61,97.26,98.27,1159220,96.9056079508891,97.0630980196767,95.7342755642811,96.728431623503,1177694.57736479,0.22,1.0
2018-08-08,98.09,98.51,97.08,97.85,1159432,96.5512552961169,96.9646667266845,95.557099236895,96.3150201929355,1177909.95602492,0.0,1.0
2018-08-09,96.72,98.5,96.7,98.3,1088971,95.2027465821228,96.9548235973852,95.1830603235244,96.7579610114007,1106326.01370534,0.0,1.0
2018-08-10,94.53,96.02,93.35,95.9,1548733,93.0471012655921,94.5137275311769,91.8856120082833,94.3956099795862,1573415.27569046,0.0,1.0
2018-08-13,92.77,94.64,92.38,94.61,1669033,91.3147105089282,93.1553756878836,90.9308284662583,93.125846299986,1695632.50594614,0.0,1.0
2018-08-14,94.03,94.51,92.95,93.33,1332142,92.5549448006308,93.0274150069937,91.4918868363143,91.8659257496849,1353372.44843937,0.0,1.0
2018-08-15,90.98,93.76,90.18,93.56,2253519,89.5527903643666,92.2891803095517,88.7653400204284,92.0923177235671,2289433.50381163,0.0,1.0
2018-08-16,91.78,92.37,91.3,91.75,1525440,90.3402407083047,90.9209853369591,89.8677705019418,90.3107113204071,1549751.0533767,0.0,1.0
2018-08-17,92.76,93.02,91.21,91.64,1043658,91.304867379629,91.5607887414089,89.7791823382488,90.2024368981156,1060290.85697571,0.0,1.0
2018-08-20,94.48,94.62,93.26,93.26,826280,92.997885619096,93.1356894292852,91.7970238445903,91.7970238445903,839448.487245713,0.0,1.0
2018-08-21,93.76,95.0,93.64,94.55,882208,92.2891803095517,93.5097283426558,92.1710627579609,93.0667875241906,896267.816038227,0.0,1.0
2018-08-22,90.82,92.3,90.62,92.0,1720582,89.3953002955789,90.8520834318645,89.1984377095944,90.5567895528877,1748003.04628238,0.0,1.0
2018-08-23,89.09,91.03,88.92,91.0,2016664,87.6924389268127,89.6020060108627,87.5251057287258,89.572476622965,2048803.7276503,0.0,1.0
2018-08-24,88.47,89.31,87.83,89.2,2902686,87.0821649102606,87.9089877713957,86.4522046351101,87.8007133491042,2948946.3276968,0.0,1.0
2018-08-27,92.05,92.19,88.8,88.95,2034671,90.6060051993839,90.743809009573,87.4069881771351,87.5546351166235,2067097.70657976,0.0,1.0
2018-08-28,92.06,92.88,90.13,92.78,1473899,90.6158483286831,91.4229849312197,88.7161243739323,91.3245536382274,1497388.64053707,0.0,1.0
2018-08-29,90.78,92.38,90.6,92.38,1475381,89.355927778382,90.9308284662583,89.1787514509959,90.9308284662583,1498894.25928386,0.0,1.0
2018-08-30,88.95,90.85,88.64,90.7,1221367,87.5546351166235,89.4248296834766,87.2494981083475,89.2771827439882,1240832.01883361,0.0,1.0
2018-08-31,88.01,88.75,87.35,88.28,1447341,86.6293809624962,87.357772530639,85.9797344287472,86.8951454535753,1470407.38366982,0.0,1.0
2018-09-04,87.04,88.0,86.29,87.81,2244996,85.6745974204712,86.619537833197,84.9363627230291,86.4325183765116,2280774.67211197,0.0,1.0
2018-09-05,85.26,86.92,85.22,86.42,4038385,83.9225204052088,85.5564798688804,83.8831478880119,85.0643234039191,4102745.04909447,0.0,1.0
2018-09-06,84.78,85.35,83.71,85.25,4487034,83.4500501988459,84.0111085689018,82.3968353638286,83.9126772759095,4558544.20235281,0.0,1.0
2018-09-07,84.33,85.02,83.44,84.7,2119435,83.0071093803807,83.6862853020273,82.1310708727495,83.3713051644521,2153212.59689889,0.0,1.0
2018-09-10,85.52,85.62,84.89,84.92,1491165,84.1784417669887,84.2768730599809,83.5583246211374,83.5878540090351,1514929.81009313,0.0,1.0
2018-09-11,84.96,85.36,84.34,85.15,1237364,83.627226526232,84.020951698201,83.0169525096799,83.8142459829173,1257083.96424009,0.0,1.0
2018-09-12,84.86,85.87,84.19,84.65,1926026,83.5287952332397,84.5229512924616,82.8693055701915,83.3220895179559,1956721.22294611,0.0,1.0
2018-09-13,86.07,86.6,85.43,85.43,2343582,84.7198138784461,85.2414997313052,84.0898536032956,84.0898536032956,2380931.84469706,0.0,1.0
2018-09-14,86.88,87.46,85.91,86.24,1601780,85.5171073516835,86.0880088510387,84.5623238096585,84.887147076533,1627307.68976671,0.0,1.0
2018-09-17,85.45,87.14,85.34,86.96,1081547,84.1095398618941,85.7730287134634,84.0012654396026,85.5958523860773,1098783.69685232,0.0,1.0
2018-09-18,86.01,86.11,84.63,85.25,1699287,84.6607551026508,84.7591863956431,83.3024032593575,83.9126772759095,1726368.66624668,0.0,1.0
2018-09-19,87.3,88.09,86.31,86.31,1655979,85.9305187822511,86.70812599689,84.9560489816276,84.9560489816276,1682370.46335464,0.0,1.0
2018-09-20,89.77,90.09,88.0,88.09,2323963,88.3617717191601,88.6767518567354,86.619537833197,86.70812599689,2361000.17520091,0.0,1.0
2018-09-21,90.27,92.98,89.38,90.69,5277748,88.8539281841215,91.521416224212,87.9778896764903,89.267339614689,5361859.8715497,0.0,1.0
2018-09-24,87.99,89.5,86.67,89.44,2054356,86.6096947038977,88.096007228081,85.3104016363998,88.0369484522856,2087096.42792293,0.0,1.0
2018-09-25,84.81,87.72,84.5,87.72,2790688,83.4795795867436,86.3439302128186,83.1744425784675,86.3439302128186,2835163.40704696,0.0,1.0
2018-09-26,84.68,86.03,84.53,84.73,2196122,83.3516189058536,84.6804413612493,83.2039719663652,83.4008345523497,2231121.76345431,0.0,1.0
2018-09-27,84.14,84.98,83.87,84.98,1171580,82.8200899236954,83.6469127848304,82.5543254326162,83.6469127848304,1190251.55962547,0.0,1.0
2018-09-28,83.9,84.53,83.04,83.86,1530316,82.5838548205139,83.2039719663652,81.7373457007804,82.544482303317,1554704.7625598,0.0,1.0
2018-10-01,84.09,85.38,84.04,85.25,1901148,82.7708742771992,84.0406379567995,82.7216586307031,83.9126772759095,1931446.74036672,0.0,1.0
2018-10-02,84.94,85.33,83.92,84.43,1667893,83.6075402676335,83.9914223103034,82.6035410791124,83.1055406733729,1694474.33767938,0.0,1.0
2018-10-03,85.13,86.77,85.09,85.7,1607281,83.7945597243188,85.408832929392,83.7551872071219,84.3556180943748,1632896.35962238,0.0,1.0
2018-10-04,82.83,85.05,82.51,84.75,2252568,81.5306399854966,83.715814689925,81.2156598479214,83.4205208109482,2288467.34765225,0.0,1.0
2018-10-05,79.01,82.35,78.55,82.11,4249453,77.7705645931919,81.0581697791337,77.3177806454275,80.8219346759523,4317176.85587423,0.0,1.0
2018-10-08,79.7,80.06,78.43,78.53,2934642,78.4497405148386,78.8040931696108,77.1996630938368,77.298094386829,2981411.61290087,0.0,1.0
2018-10-09,76.56,79.96,76.12,79.77,3782845,75.3589979148814,78.7056618766185,74.9259002257154,78.5186424199332,3843132.48866608,0.0,1.0
2018-10-10,75.63,76.95,74.82,76.1,4880051,74.4435868900532,75.7428799575512,73.6462934168159,74.9062139671169,4957824.74419317,0.0,1.0
2018-10-11,73.92,76.76,72.87,75.07,3143681,72.7604117798854,75.5558605008659,71.7268832034666,73.8923716492965,3193782.08335321,0.0,1.0
2018-10-12,74.02,75.72,72.52,75.0,2674775,72.8588430728777,74.5321750537463,71.3823736779937,73.8234697442019,2717403.09274417,0.0,1.0
2018-10-15,73.65,74.67,73.45,73.87,1625367,72.4946472888063,73.4986464773275,72.2977847028218,72.7111961333893,1651270.59758085,0.0,1.0
2018-10-16,74.28,74.72,73.62,74.58,2012219,73.1147644346576,73.5478621238236,72.4651179009086,73.4100583136344,2044287.887347,0.0,1.0
2018-10-17,73.98,74.42,72.79,74.07,3565547,72.8194705556808,73.2525682448468,71.6481381690728,72.9080587193738,3622371.39390218,0.0,1.0
2018-10-18,74.21,74.62,72.82,73.78,5341911,73.045862529563,73.4494308308313,71.6776675569705,72.6226079696963,5427045.44216396,0.0,1.0
2018-10-19,74.29,75.09,72.82,73.5,3269780,73.1246075639568,73.912057907895,71.6776675569705,72.3470003493179,3321890.73271323,0.0,1.0
2018-10-22,74.28,75.09,73.72,74.82,2326664,73.1147644346576,73.912057907895,72.5635491939009,73.6462934168159,2363744.22124348,0.0,1.0
2018-10-23,76.33,76.73,72.08,72.92,3542284,75.1326059409991,75.5263311129682,70.9492759888277,71.7760988499628,3598737.6497007,0.0,1.0
2018-10-24,72.88,76.37,72.75,75.84,3569928,71.7367263327658,75.171978458196,71.6087656518759,74.650292605337,3626822.2142326,0.0,1.0
2018-10-25,74.13,74.45,72.73,73.86,3054708,72.9671174951692,73.2820976327445,71.5890793932774,72.7013530040901,3103391.11388074,0.0,1.0
2018-10-26,73.73,74.69,71.66,72.39,2716079,72.5733923232001,73.5183327359259,70.5358645582601,71.2544129971037,2759365.3577357,0.0,1.0
2018-10-29,76.22,79.98,75.14,76.92,4431703,75.0243315187076,78.725348135217,73.9612735543911,75.7133505696535,4502331.38799474,0.0,1.0
2018-10-30,74.17,76.89,72.96,76.19,5574187,73.0064900123661,75.6838211817558,71.8154713671596,74.9948021308099,5663023.24245379,0.0,1.0
2018-10-31,76.8,78.42,75.71,76.6,4506875,75.5952330180628,77.1898199645376,74.5223319244471,75.3983704320783,4578701.40987985,0.0,1.0
2018-11-01,77.44,77.69,75.61,77.26,2775260,76.2251932932133,76.471271525694,74.4239006314548,76.0480169658272,2819489.52983678,0.0,1.0
2018-11-02,79.46,79.84,77.83,78.13,3739765,78.2135054116572,78.5875443250278,76.6090753358832,76.90436921486,3799365.91942739,0.0,1.0
2018-11-05,76.1,79.12,75.73,79.03,2428111,74.9062139671169,77.8788390154835,74.5420181830455,77.7902508517904,2466807.98980331,0.0,1.0
2018-11-06,76.37,77.09,75.7,75.7,1687243,75.388527302779,76.0992741884409,74.7271378397325,74.7271378397325,1709208.98073108,0.22,1.0
2018-11-07,78.35,78.44,75.46,76.64,2223515,77.3430812383493,77.431924599057,74.4902222111785,75.6550573849022,2252462.63092528,0.0,1.0
2018-11-08,77.68,78.96,77.35,77.61,2028067,76.6816917753028,77.9452417942573,76.3559327860411,76.6125913836412,2054470.12073799,0.0,1.0
2018-11-09,75.62,76.83,74.88,76.83,3060901,74.6481659635479,75.8426155908408,73.9176761088398,75.8426155908408,3100750.44218808,0.0,1.0
2018-11-12,74.5,76.4,74.17,75.74,2072154,73.5425596969626,75.4181417563483,73.2168007077009,74.7666237778248,2099131.08322739,0.0,1.0
2018-11-13,75.0,76.44,74.57,74.67,1557912,74.0361339231168,75.4576276944406,73.6116600886242,73.710374933855,1578194.23852327,0.0,1.0
2018-11-14,75.0,76.2,74.86,75.21,1629746,74.0361339231168,75.2207120658866,73.8979331397936,74.2434350981015,1650963.43532648,0.0,1.0
2018-11-15,75.15,75.33,72.49,74.52,1947234,74.184206190963,74.3618929123785,71.5583913078231,73.5623026660088,1972584.7672119,0.0,1.0
2018-11-16,74.18,75.21,73.62,74.59,1749707,73.226672192224,74.2434350981015,72.6738690589314,73.6314030576704,1772486.19081427,0.0,1.0
2018-11-19,72.24,74.33,71.65,74.16,2119097,71.3116041947461,73.3747444600702,70.7291866078842,73.2069292231778,2146685.22758149,0.0,1.0
2018-11-20,71.06,71.9,70.41,71.58,2680027,70.1467690210224,70.9759737209613,69.505122527022,70.6600862162226,2714917.89683037,0.0,1.0
2018-11-21,73.3,73.87,70.61,71.98,2244890,72.3579815541928,72.9206561720085,69.7025522174837,71.0549455971459,2274115.90906194,0.0,1.0
2018-11-23,72.99,74.13,72.47,72.53,1015703,72.0519655339772,73.1773147696086,71.538648338777,71.5978772459154,1028926.29535609,0.0,1.0
2018-11-26,74.44,74.48,72.96,73.67,1770423,73.4833307898241,73.5228167279165,72.022351080408,72.7232264815468,1793471.88952205,0.0,1.0
2018-11-27,71.09,74.2,70.73,73.65,1978932,70.1763834745916,73.2464151612702,69.8210100317606,72.7034835125007,2004695.43904234,0.0,1.0
2018-11-28,72.55,72.62,70.56,71.22,1572101,71.6176202149616,71.6867206066232,69.6531947948682,70.3047127733917,1592567.96313057,0.0,1.0
2018-11-29,71.5,72.72,71.44,72.42,1534422,70.581114340038,71.785435451854,70.5218854328995,71.4892909161615,1554398.4254973,0.0,1.0
2018-11-30,71.9,72.2,71.08,71.34,2424135,70.9759737209613,71.2721182566537,70.1665119900685,70.4231705876687,2455694.47465749,0.0,1.0
2018-12-03,74.71,76.65,74.49,74.49,2547872,73.7498608719474,75.6649288694253,73.5326882124396,73.5326882124396,2581042.38936137,0.0,1.0
2018-12-04,71.58,75.02,70.98,74.21,2465327,70.6600862162226,74.0558768921629,70.0677971448377,73.2562866457933,2497422.74754662,0.0,1.0
2018-12-06,69.87,70.32,69.0,70.12,2857210,68.9720623627756,69.4162791663143,68.1132432092674,69.2188494758526,2894407.61753621,0.0,1.0
2018-12-07,67.09,70.9,66.94,69.69,1715537,66.2277896653587,69.988825268653,66.0797173975125,68.7943756413601,1737871.33636142,0.0,1.0
2018-12-10,65.33,67.32,64.89,66.79,2519366,64.4904083892962,66.4548338093896,64.0560630702806,65.9316451296663,2552165.27373267,0.0,1.0
2018-12-11,66.76,68.52,66.3,67.44,2890607,65.902030676097,67.6394119521595,65.4479423880352,66.5732916236666,2928239.40841012,0.0,1.0
2018-12-12,67.37,68.48,66.91,67.79,2142983,66.504191232005,67.5999260140671,66.0501029439432,66.9187935819745,2170882.1960761,0.0,1.0
2018-12-13,66.69,68.06,66.32,67.66,1527275,65.8329302844354,67.1853236640977,65.4676853570814,66.7904642831744,1547158.37970349,0.0,1.0
2018-12-14,65.95,67.4,65.74,66.03,1753285,65.1024404297273,66.5338056855743,64.8951392547426,65.181412305912,1776110.77229604,0.0,1.0
2018-12-17,64.44,66.69,63.87,65.085,2413582,63.6118462667419,65.8329302844354,63.0491716489262,64.2485570184807,2445004.08662586,0.0,1.0
2018-12-18,63.39,65.53,63.15,64.77,2323610,62.5753403918183,64.6878380797579,62.3384247632643,63.9376052560036,2353860.75373644,0.0,1.0
2018-12-19,62.0,65.1774,61.77,63.23,2391239,61.2032040431098,64.339769535474,60.976159899079,62.417396639449,2422370.20623254,0.0,1.0
2018-12-20,62.36,63.45,61.7,61.82,3460740,61.5585774859408,62.6345692989568,60.9070595074174,61.0255173216944,3505794.89022937,0.0,1.0
2018-12-21,61.44,63.92,61.44,62.19,3820007,60.6504009098172,63.0985290715416,60.6504009098172,61.3907622490484,3869739.13707485,0.0,1.0
2018-12-24,60.08,62.03,59.98,61.25,1139990,59.3078790146781,61.2328184966791,59.2091641694472,60.4628427038787,1154831.37043308,0.0,1.0
2018-12-26,61.74,61.74,58.8,60.39,1681538,60.9465454455097,60.9465454455097,58.0443289957235,59.6138950348936,1703429.70813367,0.0,1.0
2018-12-27,61.96,61.96,59.28,60.39,1781369,61.1637181050175,61.1637181050175,58.5181602528315,59.6138950348936,1804560.39396574,0.0,1.0
2018-12-28,61.38,62.21,60.74,62.0,1634492,60.5911720026788,61.4105052180946,59.9593969932015,61.2032040431098,1655771.22283696,0.0,1.0
2018-12-31,61.57,61.67,60.32,61.5,1519872,60.7787302086173,60.8774450538481,59.544794643232,60.7096298169557,1539659.00108147,0.0,1.0
2019-01-02,61.15,61.8,59.21,60.35,2145973,60.3641278586479,61.0057743526482,58.4490598611699,59.5744090968013,2173911.12246808,0.0,1.0
2019-01-03,60.42,61.08,58.91,60.92,2717854,59.6435094884629,60.2950274669863,58.1529153254774,60.137083714617,2753237.36125495,0.0,1.0
2019-01-04,62.62,63.01,60.89,60.9,2151989,61.8152360835409,62.2002239799411,60.1074692610477,60.1173407455708,2180005.44393101,0.0,1.0
2019-01-07,63.57,63.91,62.18,62.8,1818693,62.7530271132338,63.0886575870186,61.3808907645253,61.9929228049564,1842370.30990364,0.0,1.0
2019-01-08,67.01,67.03,64.73,64.73,3054900,66.148817789174,66.1685607582202,63.8981193179113,63.8981193179113,3094671.31600805,0.0,1.0
2019-01-09,69.54,70.92,67.76,67.76,4290584,68.6463033735139,70.0085682376992,66.8891791284052,66.8891791284052,4346442.51324858,0.0,1.0
2019-01-10,70.23,70.3,68.8,69.25,2095558,69.3274358056065,69.3965361972681,67.9158135188058,68.3600303223445,2122839.77663138,0.0,1.0
2019-01-11,69.43,70.33,68.92,70.23,1685150,68.53771704376,69.4261506508373,68.0342713330828,69.3274358056065,1707088.73225669,0.0,1.0
2019-01-14,70.37,70.75,68.71,69.12,1668353,69.4656365889297,69.8407530008068,67.826970158098,68.2317010235444,1690073.054462,0.0,1.0
2019-01-15,69.82,70.8,68.48,70.33,2790351,68.9227049401601,69.8901104234222,67.5999260140671,69.4261506508373,2826678.18956247,0.0,1.0
2019-01-16,70.35,71.1,69.09,69.31,1802788,69.4458936198835,70.1862549591147,68.2020865699752,68.419259229483,1826258.24493225,0.0,1.0
2019-01-17,71.14,71.15,69.59,69.95,1850205,70.225740897207,70.2356123817301,68.6956607961293,69.0510342389602,1874292.56022609,0.0,1.0
2019-01-18,72.93,73.47,70.92,71.59,2241325,71.9927366268387,72.5257967910852,70.0085682376992,70.6699577007457,2270504.49682535,0.0,1.0
2019-01-22,71.72,72.615,71.16,72.38,1538031,70.7982869995458,71.6817848643616,70.2454838662532,71.4498049780692,1558054.41056374,0.0,1.0
2019-01-23,70.25,71.71,69.36,71.71,1492192,69.3471787746527,70.7884155150227,68.4686166520984,70.7884155150227,1511618.63903129,0.0,1.0
2019-01-24,71.82,71.96,70.34,70.5,1126859,70.8970018447766,71.0352026280997,69.4360221353604,69.5939658877298,1141529.41977987,0.0,1.0
2019-01-25,73.0,73.49,71.84,72.0,2447256,72.0618370185003,72.5455397601313,70.9167448138228,71.0746885661921,2479116.48372405,0.0,1.0
2019-01-28,73.03,73.19,71.82,72.42,1604678,72.0914514720696,72.2493952244389,70.8970018447766,71.4892909161615,1625569.07853912,0.0,1.0
2019-01-29,72.43,72.96,71.86,72.56,1989272,71.4991624006846,72.022351080408,70.9364877828689,71.6274916994847,2015170.05405675,0.0,1.0
2019-01-30,73.79,73.99,71.92,72.58,1971208,72.8416842958238,73.0391139862854,70.9957166900074,71.6472346685308,1996870.8813662,0.0,1.0
2019-01-31,79.13,79.72,75.95,76.0,4072357,78.1130570311497,78.6954746180116,74.9739249528096,75.023282375425,4125374.44644492,0.0,1.0
2019-02-01,78.02,78.72,77.09,78.21,4403927,77.0173222490876,77.7083261657033,76.0992741884409,77.2048804550261,4461261.1099196,0.0,1.0
2019-02-04,78.59,78.76,76.44,78.08,2991208,77.5799968669033,77.7478121037957,75.4576276944406,77.0765511562261,3030150.11876454,0.0,1.0
2019-02-05,78.66,78.99,78.11,78.23,1816267,77.8662699180726,78.1929400054482,77.3218197724467,77.4406088951287,1834781.12371787,0.22,1.0
2019-02-06,78.28,79.04,78.13,78.47,1568830,77.4901043629129,78.2424354732324,77.3416179595603,77.6781871404928,1584821.87383369,0.0,1.0
2019-02-07,76.22,77.57,75.66,77.25,2300971,75.4508910902046,76.7872687203775,74.8965418510218,76.4704977265588,2324425.95555732,0.0,1.0
2019-02-08,75.69,75.81,73.63,75.74,2072188,74.9262391316923,75.0450282543744,72.8870258589841,74.9757345994765,2093310.85528432,0.0,1.0
2019-02-11,76.06,76.68,75.46,75.7,1421186,75.2925055932953,75.9062493938191,74.6985599798851,74.9361382252492,1435672.86422762,0.0,1.0
2019-02-12,77.16,77.65,76.39,76.54,2213406,76.3814058845472,76.8664614688322,75.6191756806709,75.7676620840234,2235968.36143798,0.0,1.0
2019-02-13,79.52,79.96,78.7,79.24,2427260,78.7175919639605,79.1531520804613,77.9058662923,78.4404173443691,2452002.28289972,0.0,1.0
2019-02-14,79.65,80.01,77.9,78.72,1787281,78.8462801801994,79.2026475482455,77.1139388077531,77.9256644794137,1805499.65483026,0.0,1.0
2019-02-15,80.95,81.18,79.79,80.35,1588639,80.1331623425881,80.3608414943953,78.9848674899951,79.5392167291779,1604832.79694121,0.0,1.0
2019-02-19,81.3,81.62,80.7,80.74,1203684,80.4796306170774,80.7964016108961,79.8856850036672,79.9252813778945,1215953.75686571,0.0,1.0
2019-02-20,81.71,82.41,81.5,81.64,1066721,80.8854934529077,81.5784300018862,80.6776124882141,80.8161997980098,1077594.62406873,0.0,1.0
2019-02-21,81.12,82.03,80.9,81.36,1073731,80.3014469330543,81.2022644467264,80.0836668748039,80.5390251784184,1084676.0805271,0.0,1.0
2019-02-22,82.36,82.41,81.15,81.43,926147,81.528934534102,81.5784300018862,80.3311442137248,80.6083188333162,935587.682531219,0.0,1.0
2019-02-25,83.05,83.94,82.76,83.03,1361681,82.2119719895237,83.0929913160821,81.9248982763754,82.19217380241,1375561.29981179,0.0,1.0
2019-02-26,82.77,83.31,82.39,82.58,883321,81.9347973699323,82.4693484220014,81.5586318147725,81.7467145923524,892325.135557486,0.0,1.0
2019-02-27,83.31,83.59,82.01,82.55,1060417,82.4693484220014,82.7465230415928,81.1824662596127,81.7170173116819,1071226.36422372,0.0,1.0
2019-02-28,83.11,83.31,82.28,82.95,1942244,82.2713665508647,82.4693484220014,81.4497417856473,82.1129810539553,1962042.27068723,0.0,1.0
2019-03-01,84.27,84.82,83.43,83.99,1683722,83.4196614034577,83.9641115490837,82.5881375446835,83.1424867838663,1700885.02581861,0.0,1.0
2019-03-04,83.95,84.96,82.87,84.46,3009673,83.1028904096389,84.1026988588794,82.0337883055007,83.6077441810376,3040352.11175632,0.0,1.0
2019-03-05,83.99,84.36,83.43,83.9,1361070,83.1424867838663,83.5087532454692,82.5881375446835,83.0533949418548,1374944.07158126,0.0,1.0
2019-03-06,82.46,84.24,82.31,83.64,1433697,81.6279254696704,83.3899641227872,81.4794390663178,82.796018509377,1448311.39514781,0.0,1.0
2019-03-07,82.14,82.53,80.84,81.86,1415129,81.3111544758516,81.6972191245682,80.0242723134629,81.0339798562602,1429554.12217793,0.0,1.0
2019-03-08,81.79,82.11,81.01,81.24,1733508,80.9646862013624,81.2814571951811,80.1925569039291,80.4202360557364,1751178.51957554,0.0,1.0
2019-03-11,82.58,83.08,81.88,81.99,1307417,81.7467145923524,82.2416692701942,81.0537780433739,81.1626680724991,1320744.15954694,0.0,1.0
2019-03-12,82.47,83.43,82.43,82.89,1193199,81.6378245632272,82.5881375446835,81.5982281889999,82.0535864926143,1205361.87798327,0.0,1.0
2019-03-13,82.35,83.43,82.33,82.69,1480154,81.5190354405452,82.5881375446835,81.4992372534315,81.8556046214776,1495241.95473215,0.0,1.0
2019-03-14,81.1,82.0,80.67,82.0,1249477,80.2816487459406,81.1725671660559,79.8559877229967,81.1725671660559,1262213.54796383,0.0,1.0
2019-03-15,81.96,82.54,81.31,81.64,2187075,81.1329707918286,81.7071182181251,80.4895297106342,80.8161997980098,2209368.95630172,0.0,1.0
2019-03-18,81.0,81.97,80.52,81.75,1856279,80.1826578103723,81.1428698853854,79.7075013196442,80.925089827135,1875200.98617322,0.0,1.0
2019-03-19,82.81,83.6,81.57,81.67,1950976,81.9743937441596,82.7564221351497,80.7469061431119,80.8458970786803,1970863.28035833,0.0,1.0
2019-03-20,80.43,82.73,80.17,82.59,2090298,79.6184094776326,81.8952009957049,79.3610330451549,81.7566136859092,2111605.45962967,0.0,1.0
2019-03-21,80.9,81.37,80.0,80.4,1267609,80.0836668748039,80.5489242719752,79.1927484546887,79.5887121969621,1280530.37656627,0.0,1.0
2019-03-22,77.61,80.6,77.58,80.19,1723229,76.8268650946049,79.7866940680988,76.7971678139344,79.3808312322686,1740794.74055478,0.0,1.0
2019-03-25,78.02,78.59,77.11,77.6,1177978,77.2327279304351,77.7969762631748,76.3319104167631,76.816966001048,1189985.72266904,0.0,1.0
2019-03-26,78.98,79.29,78.34,78.61,809015,78.1830409118914,78.4899128121533,77.5494989242539,77.8167744502885,817261.697098835,0.0,1.0
2019-03-27,77.71,79.48,77.35,79.18,1715193,76.9258560301732,78.6779955897332,76.5694886621271,78.3810227830281,1732676.825562,0.0,1.0
2019-03-28,78.81,79.6,78.07,78.13,1076689,78.0147563214252,78.7967847124152,77.2822233982193,77.3416179595603,1087664.23290996,0.0,1.0
2019-03-29,79.49,79.96,79.09,79.35,1547375,78.68789468329,79.1531520804613,78.2919309410166,78.5493073734943,1563148.17221969,0.0,1.0
2019-04-01,82.58,82.67,80.39,80.68,1298057,81.7467145923524,81.8358064343639,79.5788131034053,79.8658868165535,1311288.74835574,0.0,1.0
2019-04-02,82.93,83.08,82.04,82.6,1158857,82.0931828668417,82.2416692701942,81.2121635402833,81.7665127794661,1170669.81269181,0.0,1.0
2019-04-03,84.98,85.8,84.14,84.16,1466280,84.1224970459931,84.9342227176536,83.2909731872188,83.3107713743325,1481226.53006691,0.0,1.0
2019-04-04,86.44,86.75,84.97,85.12,1006383,85.5677647052911,85.8746366055531,84.1125979524362,84.2610843557888,1016641.56846464,0.0,1.0
2019-04-05,86.94,87.25,86.38,86.55,901440,86.0627193831329,86.3695912833949,85.5083701439501,85.6766547344163,910628.831644375,0.0,1.0
2019-04-08,88.49,88.62,86.9,87.0,1373328,87.5970788844425,87.7257671006814,86.0231230089056,86.122113944474,1387327.02354511,0.0,1.0
2019-04-09,87.51,87.72,86.73,87.36,1503328,86.6269677158726,86.8348486805661,85.8548384184394,86.47848131252,1518652.17897838,0.0,1.0
2019-04-10,88.56,88.63,87.05,87.31,778485,87.6663725393404,87.7356661942382,86.1716094122581,86.4289858447359,786420.489442082,0.0,1.0
2019-04-11,89.08,89.15,87.94,88.55,861804,88.1811254042959,88.2504190591937,87.0526287388165,87.6564734457835,870588.801946273,0.0,1.0
2019-04-12,90.79,91.22,89.81,89.99,1377685,89.8738704025148,90.2995314254588,88.9037592339449,89.0819429179679,1391728.43663913,0.0,1.0
2019-04-15,89.72,90.88,89.36,90.68,954485,88.8146673919334,89.9629622445263,88.4583000238873,89.7649803733896,964214.546028666,0.0,1.0
2019-04-16,90.12,90.25,89.36,89.7,1170914,89.2106311342068,89.3393193504457,88.4583000238873,88.7948692048197,1182849.71576149,0.0,1.0
2019-04-17,90.72,91.32,90.4,90.78,1174535,89.804576747617,90.3985223610271,89.4878057537982,89.863971308958,1186507.62643706,0.0,1.0
2019-04-18,90.34,90.67,89.36,90.17,1288755,89.4284111924572,89.7550812798328,88.4583000238873,89.260126601991,1301891.92838774,0.0,1.0
2019-04-22,89.74,90.53,89.45,89.75,888203,88.834465579047,89.6164939700371,88.5473918658988,88.8443646726039,897256.900240758,0.0,1.0
2019-04-23,89.49,89.79,88.84,89.56,1080505,88.5869882401261,88.8839610468312,87.9435471589318,88.656281895024,1091519.13131867,0.0,1.0
2019-04-24,88.95,89.55,88.89,89.49,1177448,88.052437188057,88.6463828014671,87.993042626716,88.5869882401261,1189450.32011227,0.0,1.0
2019-04-25,85.45,88.26,85.17,88.13,1700570,84.5877544431644,87.3693997326353,84.3105798235729,87.2407115163964,1717904.76596276,0.0,1.0
2019-04-26,86.51,87.03,85.36,86.31,1388430,85.637058360189,86.1518112251445,84.4986626011528,85.4390764890523,1402582.96583244,0.0,1.0
2019-04-29,85.84,86.64,85.71,86.15,973066,84.973819091881,85.7657465764278,84.8451308756421,85.2806909921429,982984.951514094,0.0,1.0
2019-04-30,85.7,86.14,84.54,85.49,1365850,84.8352317820853,85.270791898586,83.6869369294923,84.6273508173917,1379772.79652719,0.0,1.0
2019-05-01,83.64,86.15,83.56,85.98,1530767,82.796018509377,85.2806909921429,82.7168257609223,85.1124064016767,1546370.87851633,0.0,1.0
2019-05-02,79.78,80.41,74.02,75.01,2929523,78.9749683964383,79.598611290519,73.2730905077007,74.2531007698275,2959385.10246419,0.0,1.0
2019-05-03,80.18,80.66,78.82,79.59,1471388,79.3709321387117,79.8460886294399,78.024655414982,78.7868856188584,1486386.59848193,0.0,1.0
2019-05-06,79.7,79.94,77.32,77.9,1776803,78.8957756479836,79.1333538933477,76.5397913814566,77.1139388077531,1794914.84730234,0.0,1.0
2019-05-07,79.43,79.58,78.06,78.31,2438041,78.8462801801994,78.9951778514449,77.4863481161572,77.7345109015664,2456090.4609249,0.22,1.0
2019-05-08,79.72,80.84,79.22,79.42,1831343,79.134149011274,80.2459182899071,78.6378234404557,78.8363536687831,1844900.91552258,0.0,1.0
2019-05-09,77.91,78.52,76.14,77.95,1868492,77.3374504449117,77.9429676413101,75.5804579242148,77.3771564905772,1882324.93937325,0.0,1.0
2019-05-10,77.23,78.0,75.75,77.3,1218899,76.6624476685988,77.426789047659,75.1933239789765,76.7319332485133,1227922.83096589,0.0,1.0
2019-05-13,73.31,75.41,72.61,75.34,2186626,72.7712551933831,74.8558225908201,72.0763993942374,74.7863370109055,2202814.16933119,0.0,1.0
2019-05-14,74.73,75.23,73.45,73.83,1241072,74.1808198145072,74.6771453853255,72.9102263532122,73.2874337870342,1250259.98353637,0.0,1.0
2019-05-15,75.04,75.62,72.69,73.75,1645979,74.4885416684145,75.0642793305638,72.1558114855684,73.2080216957032,1658164.6169128,0.0,1.0
2019-05-16,73.71,75.32,73.5,75.31,1998390,73.1683156500378,74.7664839880728,72.9598589102941,74.7565574766564,2013184.60854748,0.0,1.0
2019-05-17,73.65,74.61,73.16,73.29,1616361,73.1087565815396,74.0617016775108,72.6223575221376,72.7514021705504,1628327.34704258,0.0,1.0
2019-05-20,72.73,73.49,72.33,72.78,1322296,72.1955175312338,72.9499323988777,71.7984570745792,72.2451500883157,1332085.30624348,0.0,1.0
2019-05-21,72.38,73.66,72.31,73.25,1158363,71.848089631661,73.1186830929559,71.7786040517465,72.7116961248849,1166938.66698237,0.0,1.0
2019-05-22,69.35,71.92,69.01,71.84,2612010,68.840356672502,71.3914701065082,68.5028552843455,71.3120580151772,2631347.39934253,0.0,1.0
2019-05-23,67.72,68.67,66.92,68.64,2801188,67.2223353116342,68.165353896189,66.4282143983249,68.1355743619399,2821925.93400083,0.0,1.0
2019-05-24,67.81,68.61,67.17,68.4,2089840,67.3116739143815,68.1057948276908,66.676377183734,67.8973380879471,2105311.63703125,0.0,1.0
2019-05-28,69.12,69.49,68.2,68.45,2121580,68.6120469099255,68.9793278323311,67.6988078596198,67.946970645029,2137286.61662747,0.0,1.0
2019-05-29,68.61,69.1,67.82,68.32,1469865,68.1057948276908,68.5921938870928,67.3216004257979,67.8179259966162,1480746.79849411,0.0,1.0
2019-05-30,68.67,69.66,68.24,68.73,1326480,68.165353896189,69.1480785264093,67.7385139052853,68.2249129646872,1336300.28149964,0.0,1.0
2019-05-31,64.04,65.92,63.36,65.84,3821815,63.5693791104113,65.4355632566882,62.8943763340984,65.3561511653573,3850108.9050265,0.0,1.0
2019-06-03,66.84,67.14,64.1,64.2,2090955,66.348802306994,66.6465976494849,63.6289381789095,63.7282032930732,2106434.8916705,0.0,1.0
2019-06-04,70.51,70.7,68.31,68.44,3175428,69.9918319968005,70.1804357137114,67.8079994851998,67.9370441336126,3198936.5314832,0.0,1.0
2019-06-05,72.51,72.66,70.14,70.73,2802316,71.9771342800738,72.1260319513193,69.6245510743949,70.2102152479605,2823062.2848825,0.0,1.0
2019-06-06,72.92,73.31,71.89,72.35,2331928,72.3841212481448,72.7712551933831,71.3616905722591,71.8183100974119,2349191.87838256,0.0,1.0
2019-06-07,73.4,74.3,72.62,73.45,1176474,72.8605937961304,73.7539798236034,72.0863259056538,72.9102263532122,1185183.74749488,0.0,1.0
2019-06-10,75.71,76.77,74.5,74.75,1397660,75.1536179333111,76.2058281434459,73.9525100519307,74.2006728373399,1408007.24582413,0.0,1.0
2019-06-11,76.14,77.55,75.98,77.17,1062661,75.5804579242148,76.9800960339225,75.421633741553,76.6028886001006,1070528.15982049,0.0,1.0
2019-06-12,74.89,76.21,74.78,76.13,1015190,74.339643997169,75.6499435041294,74.230452371589,75.5705314127985,1022705.71947984,0.0,1.0
2019-06-13,76.09,76.13,74.27,74.64,1270075,75.530825367133,75.5705314127985,73.7242002893543,74.0914812117599,1279477.70039929,0.0,1.0
2019-06-14,75.33,75.93,74.24,75.93,1108966,74.7764104994891,75.3720011844711,73.6944207551052,75.3720011844711,1117175.96795544,0.0,1.0
2019-06-17,75.84,76.15,74.55,75.14,1077399,75.2826625817238,75.5903844356312,74.0021426090126,74.5878067825782,1085375.26912387,0.0,1.0
2019-06-18,76.8,78.41,76.43,76.48,1013719,76.235607677695,77.83377601573,75.8683267552895,75.9179593123713,1021223.82927864,0.0,1.0
2019-06-19,76.85,77.71,76.515,77.32,1181420,76.2852402347769,77.1389202165844,75.9527021023286,76.7517862713461,1190166.36403813,0.0,1.0
2019-06-20,78.47,78.7,77.285,78.27,1286523,77.8933350842282,78.1216448468047,76.7170434813888,77.6948048559009,1296047.46928394,0.0,1.0
2019-06-21,78.42,78.75,77.95,78.48,1442400,77.8437025271464,78.1712774038865,77.3771564905772,77.9032615956446,1453078.46785107,0.0,1.0
2019-06-24,78.31,79.07,77.11,78.17,963609,77.7345109015664,78.4889257692102,76.5433295316024,77.5955397417372,970742.851724554,0.0,1.0
2019-06-25,78.11,78.47,77.61,78.11,1137691,77.535980673239,77.8933350842282,77.0396551024207,77.535980673239,1146113.626711,0.0,1.0
2019-06-26,78.92,79.75,77.27,78.24,1275974,78.3400280979647,79.1639285455231,76.7021537142642,77.6650253216518,1285420.37225305,0.0,1.0
2019-06-27,81.06,81.06,79.85,80.05,1748292,80.4643015410672,80.4643015410672,79.2631936596868,79.4617238880141,1761235.06705233,0.0,1.0
2019-06-28,80.83,82.51,80.83,81.01,5891418,80.2359917784907,81.9036456964403,80.2359917784907,80.4146689839853,5935033.72220618,0.0,1.0
2019-07-01,80.71,82.99,79.91,82.5,1353504,80.1168736414943,82.3801182444259,79.322752728185,81.893719185024,1363524.34730331,0.0,1.0
2019-07-02,79.58,81.09,78.83,80.8,1027148,78.9951778514449,80.4940810753163,78.2506894952174,80.2062122442416,1034752.24770957,0.0,1.0
2019-07-03,79.32,80.17,79.24,80.01,437538,78.7370885546194,79.5808420250106,78.6576764632885,79.4220178423487,440777.209280795,0.0,1.0
2019-07-05,79.19,79.72,78.56,78.67,930889,78.6080439062066,79.134149011274,77.9826736869755,78.0918653125556,937780.616929708,0.0,1.0
2019-07-08,76.77,79.16,76.51,78.72,1185164,76.2058281434459,78.5782643719575,75.9477388466204,78.1414978696374,1193938.08185818,0.0,1.0
2019-07-09,76.07,76.45,74.91,76.23,1731865,75.5109723443003,75.8881797781222,74.3594970200017,75.6697965269621,1744686.45363622,0.0,1.0
2019-07-10,77.52,77.68,75.91,76.36,1350748,76.9503164996734,77.1091406823353,75.3521481616384,75.7988411753749,1360747.94390799,0.0,1.0
2019-07-11,77.72,77.81,76.87,77.36,657610,77.1488467280007,77.2381853307481,76.3050932576096,76.7914923170115,662478.460374057,0.0,1.0
2019-07-12,80.2,80.5,78.04,78.14,908123,79.6106215592597,79.9084169017506,77.4664950933245,77.5657602074881,914846.074223733,0.0,1.0
2019-07-15,80.78,80.9,78.72,80.23,1294963,80.1863592214089,80.3054773584053,78.1414978696374,79.6404010935088,1304549.95283127,0.0,1.0
2019-07-16,79.99,80.91,78.19,79.53,1392546,79.4021648195159,80.3154038698217,77.61539276457,78.9455452943631,1402855.38553254,0.0,1.0
2019-07-17,78.36,80.0,78.23,79.8,1172901,77.7841434586482,79.4120913309323,77.6550988102354,79.213561102605,1181584.29563296,0.0,1.0
2019-07-18,78.65,78.67,77.71,77.97,918528,78.0720122897228,78.0918653125556,77.1389202165844,77.3970095134099,925328.105184626,0.0,1.0
2019-07-19,80.09,81.99,78.69,79.02,1190998,79.5014299336796,81.3874671027893,78.1117183353883,78.4392932121284,1199815.27249978,0.0,1.0
2019-07-22,80.09,81.44,79.92,80.39,1281172,79.5014299336796,80.8415089748891,79.3326792396014,79.7992252761706,1290656.85441881,0.0,1.0
2019-07-23,82.2,82.92,80.15,81.71,1639322,81.595923842533,82.3106326645113,79.5609890021778,81.109524783131,1651458.33338501,0.0,1.0
2019-07-24,83.68,83.68,81.93,81.93,1090022,83.0650475321552,83.0650475321552,81.3279080342911,81.3279080342911,1098091.72052409,0.0,1.0
2019-07-25,81.91,83.41,81.27,83.22,1690439,81.3080550114583,82.7970317239133,80.6727582808109,82.6084280070023,1702953.76602585,0.0,1.0
2019-07-26,82.4,82.54,81.07,82.06,1491808,81.7944540708603,81.9334252306894,80.4742280524835,81.4569526827038,1502852.24831389,0.0,1.0
2019-07-29,82.18,82.75,81.61,82.32,766793,81.5760708197002,82.1418819704331,81.0102596689673,81.7150419795293,772469.770936579,0.0,1.0
2019-07-30,81.57,81.72,79.99,80.93,1415994,80.9705536233019,81.1194512945474,79.4021648195159,80.3352568926544,1426476.97726449,0.0,1.0
2019-07-31,87.65,88.98,84.95,85.74,3559433,87.0058725644527,88.3260985828295,84.3257144820338,85.1099088839267,3585784.42183758,0.0,1.0
2019-08-01,83.63,88.83,82.34,88.55,2272903,83.0154149750734,88.177200911584,81.7348950023621,87.8992585919257,2289729.90073079,0.0,1.0
2019-08-02,83.25,83.57,80.54,83.09,1307190,82.6382075412514,82.9558559065752,79.9481229474161,82.4793833585896,1316867.47253899,0.0,1.0
2019-08-05,80.99,81.99,80.77,81.14,1691756,80.3948159611526,81.3874671027893,80.1764327099925,80.5437136323981,1704280.51612441,0.0,1.0
2019-08-06,83.2,83.49,81.72,81.75,1486025,82.8069582353297,83.0955882580249,81.3339498436435,81.3638081218534,1493078.3914153,0.22,1.0
2019-08-07,83.52,83.69,80.93,81.8,1753769,83.1254465362348,83.2946434460906,80.547681850784,81.4135719188698,1762093.23358222,0.0,1.0
2019-08-08,85.46,85.72,83.75,83.89,1324583,85.056281860472,85.3150536049575,83.3543600025103,83.4936986341563,1330870.1098138,0.0,1.0
2019-08-09,83.54,85.3,83.07,84.73,868251,83.1453520550414,84.8970377100195,82.677572363087,84.3297304240323,872372.138035851,0.0,1.0
2019-08-12,82.56,83.66,82.14,82.83,1013563,82.1699816335195,83.2647851678808,81.7519657385815,82.4387061374081,1018373.85887725,0.0,1.0
2019-08-13,83.56,84.83,81.47,82.18,1079914,83.1652575738479,84.4292580180651,81.0851308585614,81.7917767761946,1085039.79272681,0.0,1.0
2019-08-14,79.52,81.52,79.36,81.5,1267652,79.1443427749209,81.1348946555778,78.9850986244683,81.1149891367713,1273668.88782785,0.0,1.0
2019-08-15,79.19,80.52,78.56,79.93,1232876,78.8159017146125,80.1396187152493,78.1888778722055,79.5524059104555,1238727.82415809,0.0,1.0
2019-08-16,81.85,82.12,79.87,80.09,802392,81.4633357158862,81.7320602197749,79.4926893540358,79.7116500609081,806200.539455599,0.0,1.0
2019-08-19,83.56,83.97,78.56,83.47,931663,83.1652575738479,83.5733207093826,78.1888778722055,83.0756827392184,936085.121973825,0.0,1.0
2019-08-20,82.19,83.22,81.02,82.87,908463,81.8017295355979,82.8268637541362,80.6372566854136,82.4785171750213,912775.003583599,0.0,1.0
2019-08-21,83.43,83.89,83.06,83.71,805414,83.0358717016052,83.4936986341563,82.6676196036837,83.3145489648972,809236.883325222,0.0,1.0
2019-08-22,83.52,84.55,83.06,84.08,530150,83.1254465362348,84.1505807547731,82.6676196036837,83.6828010628187,532666.347611125,0.0,1.0
2019-08-23,79.88,83.01,79.45,82.51,1263233,79.5026421134391,82.6178558066673,79.0746734590979,82.120217836503,1269228.91312241,0.0,1.0
2019-08-26,80.86,81.36,79.99,80.79,671523,80.478012534961,80.9756505051253,79.6121224668752,80.408343219138,674710.372058597,0.0,1.0
2019-08-27,81.02,82.37,80.97,81.76,773130,80.6372566854136,81.980879204857,80.5874928883972,81.3737608812567,776799.647889444,0.0,1.0
2019-08-28,82.68,82.84,80.13,80.72,744733,82.2894147463589,82.4486588968114,79.7514610985212,80.338673903315,748267.862030511,0.0,1.0
2019-08-29,83.3,84.31,82.67,83.51,816414,82.9064858293625,83.9117145290943,82.2794619869556,83.1154937768315,820289.094630932,0.0,1.0
2019-08-30,83.17,84.82,82.83,84.14,1115792,82.7770999571198,84.4193052586618,82.4387061374081,83.7425176192385,1121088.08702011,0.0,1.0
2019-09-03,81.56,82.9,80.88,82.9,1195942,81.174705693191,82.5083754532311,80.4979180537676,82.5083754532311,1201618.51757945,0.0,1.0
2019-09-04,84.19,84.23,82.75,82.91,935584,83.7922814162549,83.832092453868,82.3590840621819,82.5183282126344,940024.732931069,0.0,1.0
2019-09-05,88.17,88.28,85.47,85.82,1089171,87.7534796587622,87.8629600121984,85.0662346198753,85.4145811989903,1094340.73091381,0.0,1.0
2019-09-06,88.75,89.08,87.03,88.26,719835,88.3307397041527,88.6591807644611,86.6188650867878,87.8430544933918,723251.684113278,0.0,1.0
2019-09-09,90.31,90.78,89.01,89.55,1044916,89.8833701710652,90.3511498630196,88.5895114486382,89.1269604564155,1049875.67533797,0.0,1.0
2019-09-10,90.76,90.76,88.47,89.44,1103830,90.331244344213,90.331244344213,88.0520624408608,89.0174801029794,1109069.30959839,0.0,1.0
2019-09-11,91.1,91.14,88.83,90.49,806368,90.6696381639247,90.7094492015378,88.410361779379,90.0625198403243,810195.411469371,0.0,1.0
2019-09-12,91.15,91.45,88.96,90.8,1237006,90.7194019609411,91.0179847430396,88.5397476516217,90.3710553818261,1242877.42713015,0.0,1.0
2019-09-13,90.18,91.57,89.56,90.02,1411034,89.7539842988225,91.1374178558791,89.1369132158188,89.5947401483699,1417731.44795834,0.0,1.0
2019-09-16,89.59,90.92,88.71,89.56,1281828,89.1667714940287,90.4904884946656,88.2909286665396,89.1369132158188,1287912.17396147,0.0,1.0
2019-09-17,89.64,89.9,87.93,89.08,1024946,89.2165352910451,89.4753070355305,87.5146134330834,88.6591807644611,1029810.8880857,0.0,1.0
2019-09-18,89.51,90.14,88.75,89.52,794534,89.0871494188024,89.7141732612093,88.3307397041527,89.0971021782057,798305.241597392,0.0,1.0
2019-09-19,89.47,90.24,89.05,89.6,784788,89.0473383811892,89.8137008552422,88.6293224862513,89.176724253432,788512.982380533,0.0,1.0
2019-09-20,87.07,90.05,86.95,89.87,1685383,86.6586761244009,89.6245984265798,86.5392430115615,89.4454487573206,1693382.6406411,0.0,1.0
2019-09-23,87.99,89.3,87.77,88.06,1137687,87.5743299895031,88.8781414713334,87.3553692826308,87.6439993053261,1143087.01125089,0.0,1.0
2019-09-24,86.69,89.12,86.32,88.5,1233071,86.2804712670761,88.6989918020743,85.9122191691545,88.0819207190706,1238923.74972215,0.0,1.0
2019-09-25,88.07,88.31,85.88,86.66,772033,87.6539520647294,87.8928182904082,85.47429775541,86.2506129888662,775697.44099832,0.0,1.0
2019-09-26,87.71,88.34,86.79,88.26,514181,87.2956527262111,87.9226765686181,86.3799988611089,87.8430544933918,516621.55103468,0.0,1.0
2019-09-27,86.88,88.59,86.45,87.96,816969,86.4695736957385,88.1714955537002,86.0416050413972,87.5444717112932,820846.728928629,0.0,1.0
2019-09-30,87.42,87.96,86.92,87.27,912371,87.0070227035159,87.5444717112932,86.5093847333516,86.8577313124666,916701.552836573,0.0,1.0
2019-10-01,85.11,88.35,85.01,87.59,1145526,84.7079352813571,87.9326293280213,84.6084076873242,87.1762196133717,1150963.21892593,0.0,1.0
2019-10-02,82.22,84.69,80.57,83.75,1853229,81.8315878138078,84.2899193864191,80.1893825122658,83.3543600025103,1862025.31871549,0.0,1.0
2019-10-03,82.6,83.51,81.46,81.78,1156319,82.2097926711326,83.1154937768315,81.0751780991581,81.3936664000632,1161807.4477098,0.0,1.0
2019-10-04,83.43,84.15,82.96,82.98,1426149,83.0358717016052,83.7524703786417,82.5680920096508,82.5879975284574,1432918.19103887,0.0,1.0
2019-10-07,84.0,84.82,82.6,83.16,953162,83.6031789875925,84.4193052586618,82.2097926711326,82.7671471977165,957686.166597594,0.0,1.0
2019-10-08,80.56,82.91,80.53,82.33,967233,80.1794297528625,82.5183282126344,80.1495714746526,81.9410681672439,971823.954350563,0.0,1.0
2019-10-09,81.85,82.3,81.05,81.84,781205,81.4633357158862,81.911209889034,80.6671149636234,81.4533829564829,784912.975734318,0.0,1.0
2019-10-10,83.17,83.98,82.17,82.17,821872,82.7770999571198,83.5832734687859,81.7818240167913,81.7818240167913,825773.000931529,0.0,1.0
2019-10-11,86.26,87.22,84.85,84.85,1056541,85.8525026127348,86.8079675154502,84.4491635368717,84.4491635368717,1061555.85319514,0.0,1.0
2019-10-14,86.59,86.82,85.85,85.91,492937,86.1809436730432,86.4098571393188,85.4444394772001,85.5041560336199,495276.716763907,0.0,1.0
2019-10-15,88.05,88.86,86.78,86.8,846035,87.6340465459228,88.4402200575889,86.3700461017056,86.3899516205122,850050.690184246,0.0,1.0
2019-10-16,89.11,89.75,88.26,88.59,1182102,88.689039042671,89.3260156444812,87.8430544933918,88.1714955537002,1187712.8262639,0.0,1.0
2019-10-17,89.04,89.58,88.57,89.57,810440,88.619369726848,89.1568187346254,88.1515900348936,89.1468659752221,814286.739145449,0.0,1.0
2019-10-18,88.96,89.72,88.64,88.68,952894,88.5397476516217,89.2961573662714,88.2212593507166,88.2610703883298,957416.894540329,0.0,1.0
2019-10-21,89.36,89.83,88.75,89.83,788101,88.9378580277531,89.4056377197075,88.3307397041527,89.4056377197075,791841.707476516,0.0,1.0
2019-10-22,90.39,91.02,88.19,88.86,655541,89.9629922462915,90.5900160886984,87.7733851775688,88.4402200575889,658652.513777882,0.0,1.0
2019-10-23,89.37,90.27,88.73,90.1,1037830,88.9478107871564,89.843559133452,88.3108341853462,89.6743622235962,1042756.04176413,0.0,1.0
2019-10-24,89.02,90.19,88.85,89.72,584606,88.5994642080414,89.7639370582258,88.4302672981856,89.2961573662714,587380.822053285,0.0,1.0
2019-10-25,89.58,89.95,88.4,88.85,1054363,89.1568187346254,89.5250708325469,87.9823931250378,88.4302672981856,1059367.51535661,0.0,1.0
2019-10-28,90.11,90.7,89.95,90.48,769422,89.6843149829995,90.2715277877933,89.5250708325469,90.052567080921,773074.047932937,0.0,1.0
2019-10-29,90.38,90.43,89.14,89.62,1481047,89.9530394868882,90.0028032839046,88.7188973208809,89.1966297722385,1488076.76342622,0.0,1.0
2019-10-30,92.42,92.76,85.89,89.01,2893494,91.9834024051583,92.32179622487,85.4842505148133,88.5895114486382,2907227.91816411,0.0,1.0
2019-10-31,89.55,92.42,89.08,92.2,1731600,89.1269604564155,91.9834024051583,88.6591807644611,91.764441698286,1739819.00881529,0.0,1.0
2019-11-01,92.35,92.49,90.27,90.72,1526208,91.9137330893353,92.0530717209813,89.843559133452,90.2914333065999,1533452.11931506,0.0,1.0
2019-11-04,95.62,95.63,93.14,93.49,1935149,95.1682854142094,95.1782381736127,92.7000010821948,93.0483476613097,1944334.15054856,0.0,1.0
2019-11-05,95.23,96.35,94.92,95.59,2556967,94.9990885043536,96.116372754326,94.6898401851648,95.3582155847019,2563182.1446249,0.22,1.0
2019-11-06,95.58,95.82,94.51,95.34,1077222,95.34823983247,95.5876578860355,94.280834343657,95.1088217789044,1079840.37189261,0.0,1.0
2019-11-07,96.49,97.64,96.29,96.43,1986032,96.2560332855726,97.4032447922407,96.0565182409347,96.1961787721812,1990859.3896807,0.0,1.0
2019-11-08,96.88,96.92,95.12,96.21,862376,96.6450876226165,96.6849906315441,94.8893552298027,95.9767122230795,864472.152027401,0.0,1.0
2019-11-11,96.05,97.12,95.72,95.99,685252,95.8171001873691,96.8845056761821,95.4879003637165,95.7572456739777,686917.62192023,0.0,1.0
2019-11-12,95.18,96.88,94.9,96.61,1325762,94.9492097431941,96.6450876226165,94.669888680701,96.3757423123553,1328984.4907745,0.0,1.0
2019-11-13,91.69,94.23,91.27,94.21,1271336,91.4676722142621,94.0015132811639,91.0486906205224,93.9815617767001,1274426.19909402,0.0,1.0
2019-11-14,92.25,92.84,91.16,91.48,1278867,92.0263143392483,92.6148837209302,90.9389573459716,91.2581814173923,1281975.50447464,0.0,1.0
2019-11-15,92.31,93.16,91.93,93.16,1328723,92.0861688526397,92.9341077923509,91.7070902678276,92.9341077923509,1331952.68799028,0.0,1.0
2019-11-18,92.32,92.63,91.51,91.97,1256330,92.0961446048716,92.4053929240604,91.288108674088,91.7469932767552,1259383.72445034,0.0,1.0
2019-11-19,91.14,92.69,90.76,92.57,1824996,90.9190058415078,92.4652474374518,90.5399272566957,92.345538410669,1829431.96420285,0.0,1.0
2019-11-20,89.5,90.96,89.3,90.69,1490595,89.2829824754767,90.7394423013336,89.0834674308388,90.4700969910724,1494218.14550878,0.0,1.0
2019-11-21,88.99,90.87,88.82,89.97,1111691,88.7742191116499,90.6496605312466,88.6046313237077,89.7518428303758,1114393.15467904,0.0,1.0
2019-11-22,91.47,91.62,89.82,90.09,3128195,91.2482056651604,91.3978419486388,89.6022065468974,89.8715518571586,3135798.61175561,0.0,1.0
2019-11-25,94.02,94.02,91.97,92.5,2384663,93.7920224842941,93.7920224842941,91.7469932767552,92.2757081450457,2390459.33035024,0.0,1.0
2019-11-26,94.87,94.98,93.18,93.4,1565418,94.6399614240053,94.7496946985562,92.9540592968147,93.1735258459165,1569223.01557839,0.0,1.0
2019-11-27,94.68,95.27,94.08,94.87,743026,94.4504221315993,95.0389915132812,93.8518769976854,94.6399614240053,744832.051486023,0.0,1.0
2019-11-29,93.88,94.66,93.77,94.56,664395,93.6523619530475,94.4304706271354,93.5426286784966,94.3307131048165,666009.925422605,0.0,1.0
2019-12-02,94.5,95.57,93.68,94.72,1750015,94.2708585914251,95.3382640802381,93.4528469084096,94.4903251405268,1754268.71008728,0.0,1.0
2019-12-03,91.83,95.0,91.72,93.8,1328149,91.6073327455087,94.7696462030199,91.4975994709578,93.5725559351923,1331377.29278533,0.0,1.0
2019-12-04,92.37,93.05,92.07,92.07,1231099,92.1460233660311,92.8243745178001,91.8467507990742,91.8467507990742,1234091.39619931,0.0,1.0
2019-12-05,93.38,93.67,91.93,92.58,794639,93.1535743414527,93.4428711561777,91.7070902678276,92.3555141629009,796570.505689979,0.0,1.0
2019-12-06,93.77,94.83,93.3,94.55,864054,93.5426286784966,94.6000584150777,93.0737683235975,94.3207373525846,866154.230692741,0.0,1.0
2019-12-09,92.96,93.53,92.9,93.34,826793,92.734592747713,93.3032106249311,92.6747382343216,93.1136713325251,828802.66147387,0.0,1.0
2019-12-10,92.77,93.24,92.22,92.87,770283,92.545053455307,93.0139138102061,91.9963870825526,92.6448109776259,772155.30427577,0.0,1.0
2019-12-11,92.99,93.76,92.48,93.36,800901,92.7645200044087,93.5326529262647,92.255756640582,93.1336228369889,802847.726549552,0.0,1.0
2019-12-12,95.81,96.14,93.28,93.68,951408,95.5776821338036,95.9068819574562,93.0538168191337,93.4528469084096,953720.559496188,0.0,1.0
2019-12-13,93.55,96.36,93.31,95.62,1227942,93.3231621293949,96.1263485065579,93.0837440758294,95.3881428413976,1230926.72257209,0.0,1.0
2019-12-16,94.96,95.87,94.38,94.84,1398110,94.7297431940924,95.637536647195,94.1511495646423,94.6100341673096,1401508.34493426,0.0,1.0
2019-12-17,95.84,95.88,94.56,95.23,1320711,95.6076093904993,95.6475123994269,94.3307131048165,94.9990885043536,1323921.21345708,0.0,1.0
2019-12-18,97.86,98.18,95.94,96.3,1285543,97.6227113413424,97.9419354127631,95.7073669128182,96.0664939931665,1288667.73163186,0.0,1.0
2019-12-19,97.85,98.3,97.1,97.74,1053523,97.6127355891105,98.0616444395459,96.8645541717183,97.5030023145597,1056083.76742901,0.0,1.0
2019-12-20,96.35,99.04,96.25,98.93,2021300,96.116372754326,98.7998501047063,96.0166152320071,98.6901168301554,2026213.11457298,0.0,1.0
2019-12-23,95.53,96.91,95.27,96.72,1051039,95.2983610713105,96.6750148793122,95.0389915132812,96.4854755869062,1053593.72964313,0.0,1.0
2019-12-24,94.89,96.04,94.89,95.8,320310,94.6599129284691,95.8071244351372,94.6599129284691,95.5677063815717,321088.56811402,0.0,1.0
2019-12-26,95.72,95.76,94.86,95.36,519666,95.4879003637165,95.5278033726441,94.6299856717734,95.1287732833682,520929.136890951,0.0,1.0
2019-12-27,96.31,96.58,95.76,96.17,757551,96.0764697453984,96.3458150556596,95.5278033726441,95.9368092141519,759392.35697713,0.0,1.0
2019-12-30,95.25,96.28,95.1,96.28,613636,95.0190400088174,96.0465424887027,94.8694037253389,96.0465424887027,615127.54701138,0.0,1.0
2019-12-31,94.97,95.88,94.7,95.27,673256,94.7397189463243,95.6475123994269,94.470373636063,95.0389915132812,674892.463595183,0.0,1.0
2020-01-02,96.31,96.34,95.01,95.94,1655325,96.0764697453984,96.1063970020941,94.7796219552519,95.7073669128182,1659348.54988399,0.0,1.0
2020-01-03,94.1,94.83,93.6,94.25,960556,93.8718285021492,94.6000584150777,93.3730408905544,94.0214647856277,962890.795271241,0.0,1.0
2020-01-06,92.35,93.18,91.74,93.18,1574851,92.1260718615673,92.9540592968147,91.5175509754216,92.9540592968147,1578678.94409457,0.0,1.0
2020-01-07,91.19,92.5,90.85,92.33,2100942,90.9688846026673,92.2757081450457,90.6297090267828,92.1061203571035,2106048.69804441,0.0,1.0
2020-01-08,93.09,93.47,90.96,91.43,2295689,92.8642775267277,93.2433561115397,90.7394423013336,91.2083026562328,2301269.06386035,0.0,1.0
2020-01-09,91.73,94.35,91.69,94.11,1087943,91.5075752231897,94.1212223079467,91.4676722142621,93.8818042543811,1090587.43111258,0.0,1.0
2020-01-10,89.51,91.73,89.39,91.73,1323567,89.2929582277086,91.5075752231897,89.1732492009258,91.5075752231897,1326784.15545244,0.0,1.0
2020-01-13,88.87,89.42,88.63,89.42,2065489,88.6545100848672,89.2031764576215,88.4150920313017,89.2031764576215,2070509.52347807,0.0,1.0
2020-01-14,89.01,89.73,88.51,88.84,2264942,88.7941706161137,89.5124247768103,88.2953830045189,88.6245828281715,2270447.32803005,0.0,1.0
2020-01-15,87.89,89.33,87.59,88.73,1531056,87.6768863661413,89.1133946875344,87.3776137991844,88.5148495536206,1534777.49287372,0.0,1.0
2020-01-16,91.2,91.42,88.39,88.39,1916498,90.9788603548992,91.1983269040009,88.1756739777361,88.1756739777361,1921156.37542813,0.0,1.0
2020-01-17,91.53,92.19,90.48,90.9,1766744,91.3080601785517,91.9664598258569,90.2606061942026,90.6795877879423,1771038.37277649,0.0,1.0
2020-01-21,91.0,91.91,90.47,91.04,1467465,90.7793453102612,91.6871387633638,90.2506304419707,90.8192483191888,1471031.92409678,0.0,1.0
2020-01-22,91.15,92.41,90.89,91.84,942880,90.9289815937397,92.1859263749587,90.6696120357103,91.6173084977406,945171.830736935,0.0,1.0
2020-01-23,92.33,92.4,89.25,90.54,1424126,92.1061203571035,92.1759506227268,89.0335886696793,90.320460707594,1427587.58126174,0.0,1.0
2020-01-24,91.54,92.84,90.75,92.81,1546240,91.3180359307837,92.6148837209302,90.5299515044638,92.5849564642346,1549998.40017678,0.0,1.0
2020-01-27,88.6,89.6,88.19,89.16,1677164,88.385164774606,89.3827399977957,87.9761589330982,88.9438068995922,1681240.63330019,0.0,1.0
2020-01-28,89.64,90.3,88.7,89.57,1453887,89.4226430067232,90.0810426540284,88.4849222969249,89.3528127411,1457420.92045078,0.0,1.0
2020-01-29,89.88,91.05,89.5,90.33,1563564,89.6620610602888,90.8292240714207,89.2829824754767,90.1109699107241,1567364.50911501,0.0,1.0
2020-01-30,87.68,88.14,84.51,85.0,2534156,87.4673955692715,87.9262801719387,84.3050821117602,84.7938939711231,2540315.69859684,0.0,1.0
2020-01-31,84.79,87.07,84.59,86.74,1617792,84.5844031742533,86.8588746831257,84.3848881296153,86.5296748594732,1621724.3195227,0.0,1.0
2020-02-03,86.72,87.56,85.25,85.57,1647827,86.5097233550094,87.3476865424887,85.0432877769205,85.3625118483412,1651832.3247155,0.0,1.0
2020-02-04,90.51,91.02,88.23,88.31,1525160,90.51,91.02,88.23,88.31,1525160,0.22,1.0
2020-02-05,90.52,92.5,90.28,91.82,1108092,90.52,92.5,90.28,91.82,1108092,0.0,1.0
2020-02-06,88.24,90.99,87.68,90.97,1131359,88.24,90.99,87.68,90.97,1131359,0.0,1.0
2020-02-07,87.13,87.49,86.63,87.47,1250731,87.13,87.49,86.63,87.47,1250731,0.0,1.0
2020-02-10,87.3,87.35,86.03,86.95,933474,87.3,87.35,86.03,86.95,933474,0.0,1.0
2020-02-11,90.78,91.1,87.11,87.65,1397433,90.78,91.1,87.11,87.65,1397433,0.0,1.0
2020-02-12,91.51,92.3,90.88,91.69,878764,91.51,92.3,90.88,91.69,878764,0.0,1.0
2020-02-13,90.52,91.1,89.74,90.4,724273,90.52,91.1,89.74,90.4,724273,0.0,1.0
2020-02-14,88.32,90.52,88.09,90.41,1010085,88.32,90.52,88.09,90.41,1010085,0.0,1.0
2020-02-18,88.02,89.48,87.57,88.06,979369,88.02,89.48,87.57,88.06,979369,0.0,1.0
2020-02-19,90.71,90.87,87.78,88.32,1403634,90.71,90.87,87.78,88.32,1403634,0.0,1.0
2020-02-20,91.09,92.04,89.97,89.97,1395340,91.09,92.04,89.97,89.97,1395340,0.0,1.0
2020-02-21,90.07,90.46,88.91,90.15,1203947,90.07,90.46,88.91,90.15,1203947,0.0,1.0
2020-02-24,83.98,87.18,83.72,86.73,2084087,83.98,87.18,83.72,86.73,2084087,0.0,1.0
2020-02-25,81.11,84.84,79.91,84.77,2525172,81.11,84.84,79.91,84.77,2525172,0.0,1.0
2020-02-26,81.1,83.44,80.8,82.11,1691670,81.1,83.44,80.8,82.11,1691670,0.0,1.0
2020-02-27,77.98,81.71,77.35,80.52,3477207,77.98,81.71,77.35,80.52,3477207,0.0,1.0
2020-02-28,78.11,79.39,73.8,75.32,3533864,78.11,79.39,73.8,75.32,3533864,0.0,1.0
2020-03-02,82.17,82.18,77.63,78.71,2572226,82.17,82.18,77.63,78.71,2572226,0.0,1.0
2020-03-03,80.57,84.87,79.83,82.41,2685668,80.57,84.87,79.83,82.41,2685668,0.0,1.0
2020-03-04,83.1,83.15,80.27,82.15,1900954,83.1,83.15,80.27,82.15,1900954,0.0,1.0
2020-03-05,78.5,81.67,77.93,80.35,1699204,78.5,81.67,77.93,80.35,1699204,0.0,1.0
2020-03-06,76.29,77.96,74.3,75.36,2398664,76.29,77.96,74.3,75.36,2398664,0.0,1.0
2020-03-09,68.91,71.57,68.12,70.6,2767620,68.91,71.57,68.12,70.6,2767620,0.0,1.0
2020-03-10,72.84,73.35,69.62,72.29,2677309,72.84,73.35,69.62,72.29,2677309,0.0,1.0
2020-03-11,67.23,71.63,66.97,70.59,2660749,67.23,71.63,66.97,70.59,2660749,0.0,1.0
2020-03-12,59.4,64.79,58.97,62.87,3379532,59.4,64.79,58.97,62.87,3379532,0.0,1.0
2020-03-13,66.47,66.5,60.16,62.8,2733877,66.47,66.5,60.16,62.8,2733877,0.0,1.0
2020-03-16,51.12,59.01,51.08,59.01,3218340,51.12,59.01,51.08,59.01,3218340,0.0,1.0
2020-03-17,48.31,52.86,45.65,52.39,4193536,48.31,52.86,45.65,52.39,4193536,0.0,1.0
2020-03-18,33.55,45.7,29.22,44.38,5890441,33.55,45.7,29.22,44.38,5890441,0.0,1.0
2020-03-19,40.58,45.36,29.33,33.23,7381952,40.58,45.36,29.33,33.23,7381952,0.0,1.0
2020-03-20,45.17,49.61,41.73,42.05,5598784,45.17,49.61,41.73,42.05,5598784,0.0,1.0
2020-03-23,46.5,48.64,42.11,44.36,4476604,46.5,48.64,42.11,44.36,4476604,0.0,1.0
2020-03-24,49.52,52.12,47.55,50.18,2802826,49.52,52.12,47.55,50.18,2802826,0.0,1.0
2020-03-25,50.73,53.43,47.56,51.17,2224878,50.73,53.43,47.56,51.17,2224878,0.0,1.0
2020-03-26,55.28,55.89,50.02,51.8,2293402,55.28,55.89,50.02,51.8,2293402,0.0,1.0
2020-03-27,51.28,52.81,49.41,51.95,2569407,51.28,52.81,49.41,51.95,2569407,0.0,1.0
2020-03-30,49.92,51.82,48.02,50.27,2676156,49.92,51.82,48.02,50.27,2676156,0.0,1.0
2020-03-31,49.24,52.21,48.43,50.24,2607252,49.24,52.21,48.43,50.24,2607252,0.0,1.0
2020-04-01,45.92,47.47,44.12,44.62,2548432,45.92,47.47,44.12,44.62,2548432,0.0,1.0
2020-04-02,45.59,48.79,44.25,44.72,2460840,45.59,48.79,44.25,44.72,2460840,0.0,1.0
2020-04-03,43.29,46.46,43.04,45.92,2168349,43.29,46.46,43.04,45.92,2168349,0.0,1.0
2020-04-06,49.93,50.71,45.7,47.01,3110423,49.93,50.71,45.7,47.01,3110423,0.0,1.0
2020-04-07,53.5,56.23,52.44,54.09,3548516,53.5,56.23,52.44,54.09,3548516,0.0,1.0
2020-04-08,60.2,60.39,54.29,54.73,3670431,60.2,60.39,54.29,54.73,3670431,0.0,1.0
2020-04-09,62.23,66.65,62.01,63.14,3606956,62.23,66.65,62.01,63.14,3606956,0.0,1.0
2020-04-13,60.74,61.85,58.19,61.56,1270612,60.74,61.85,58.19,61.56,1270612,0.0,1.0
2020-04-14,62.82,64.64,61.39,62.05,1829765,62.82,64.64,61.39,62.05,1829765,0.0,1.0
2020-04-15,60.87,61.23,58.51,58.64,1730883,60.87,61.23,58.51,58.64,1730883,0.0,1.0
2020-04-16,59.36,61.29,57.8,60.38,1426804,59.36,61.29,57.8,60.38,1426804,0.0,1.0
2020-04-17,63.92,64.76,62.39,62.86,2965473,63.92,64.76,62.39,62.86,2965473,0.0,1.0
2020-04-20,59.53,62.42,58.72,61.44,2225920,59.53,62.42,58.72,61.44,2225920,0.0,1.0
2020-04-21,58.35,59.72,56.04,56.29,1741218,58.35,59.72,56.04,56.29,1741218,0.0,1.0
2020-04-22,60.5,61.23,59.03,60.03,1425266,60.5,61.23,59.03,60.03,1425266,0.0,1.0
2020-04-23,60.73,62.65,60.66,61.43,1096048,60.73,62.65,60.66,61.43,1096048,0.0,1.0
2020-04-24,62.74,63.74,61.32,62.39,1167666,62.74,63.74,61.32,62.39,1167666,0.0,1.0
2020-04-27,65.51,65.91,62.5,62.69,1514948,65.51,65.91,62.5,62.69,1514948,0.0,1.0
2020-04-28,66.68,69.77,66.48,68.04,1770803,66.68,69.77,66.48,68.04,1770803,0.0,1.0
2020-04-29,71.66,72.41,68.34,68.86,1807271,71.66,72.41,68.34,68.86,1807271,0.0,1.0
2020-04-30,69.55,71.03,68.2,68.5,2127142,69.55,71.03,68.2,68.5,2127142,0.0,1.0
2020-05-01,65.75,67.4,64.09,67.4,1741220,65.75,67.4,64.09,67.4,1741220,0.0,1.0
2020-05-04,64.27,65.43,63.26,64.1,2212894,64.27,65.43,63.26,64.1,2212894,0.0,1.0
2020-05-05,65.64,67.05,64.67,65.25,2323249,65.64,67.05,64.67,65.25,2323249,0.0,1.0
2020-05-06,65.18,68.39,64.84,68.33,1157964,65.18,68.39,64.84,68.33,1157964,0.0,1.0
2020-05-07,65.23,68.2,65.09,66.48,1283027,65.23,68.2,65.09,66.48,1283027,0.0,1.0
2020-05-08,68.15,68.68,66.44,67.13,1114237,68.15,68.68,66.44,67.13,1114237,0.0,1.0
2020-05-11,66.71,68.14,65.03,66.73,1548528,66.71,68.14,65.03,66.73,1548528,0.0,1.0
2020-05-12,64.5,67.75,64.44,67.46,1139599,64.5,67.75,64.44,67.46,1139599,0.0,1.0
2020-05-13,60.79,64.5,60.13,64.5,1775911,60.79,64.5,60.13,64.5,1775911,0.0,1.0
2020-05-14,63.15,63.19,57.26,58.85,1676143,63.15,63.19,57.26,58.85,1676143,0.0,1.0
2020-05-15,64.07,64.4,61.5,62.28,1225402,64.07,64.4,61.5,62.28,1225402,0.0,1.0
2020-05-18,70.18,70.8,67.41,67.41,1642734,70.18,70.8,67.41,67.41,1642734,0.0,1.0
2020-05-19,70.0,74.22,69.94,71.0,2335599,70.0,74.22,69.94,71.0,2335599,0.0,1.0
2020-05-20,71.71,73.33,71.26,71.79,2137500,71.71,73.33,71.26,71.79,2137500,0.0,1.0
2020-05-21,71.53,74.4,71.35,72.47,2130584,71.53,74.4,71.35,72.47,2130584,0.0,1.0
2020-05-22,71.89,72.13,70.11,71.34,1481648,71.89,72.13,70.11,71.34,1481648,0.0,1.0
2020-05-26,75.68,76.37,74.45,75.62,2014639,75.68,76.37,74.45,75.62,2014639,0.0,1.0
2020-05-27,77.63,81.96,75.57,78.9,2682961,77.63,81.96,75.57,78.9,2682961,0.0,1.0
2020-05-28,73.63,78.2,73.55,77.71,2682375,73.63,78.2,73.55,77.71,2682375,0.0,1.0
2020-05-29,75.35,75.62,73.21,74.19,2572783,75.35,75.62,73.21,74.19,2572783,0.0,1.0
2020-06-01,76.64,77.05,74.52,75.93,1431346,76.64,77.05,74.52,75.93,1431346,0.0,1.0
2020-06-02,79.66,79.66,77.05,77.84,1857591,79.66,79.66,77.05,77.84,1857591,0.0,1.0
2020-06-03,83.33,84.55,81.15,81.15,4762572,83.33,84.55,81.15,81.15,4762572,0.0,1.0
2020-06-04,83.69,84.22,81.21,81.54,2349376,83.69,84.22,81.21,81.54,2349376,0.0,1.0
2020-06-05,85.85,89.0,85.05,88.44,2504378,85.85,89.0,85.05,88.44,2504378,0.0,1.0
2020-06-08,87.5,89.74,87.02,87.63,3609495,87.5,89.74,87.02,87.63,3609495,0.0,1.0
2020-06-09,75.91,82.04,75.47,81.45,7433636,75.91,82.04,75.47,81.45,7433636,0.0,1.0
2020-06-10,82.43,82.61,77.5,78.92,19460776,82.43,82.61,77.5,78.92,19460776,0.0,1.0
2020-06-11,72.95,79.29,72.92,76.46,7242921,72.95,79.29,72.92,76.46,7242921,0.0,1.0
2020-06-12,75.66,77.78,73.61,76.93,4409081,75.66,77.78,73.61,76.93,4409081,0.0,1.0
2020-06-15,75.55,76.24,71.8,72.36,3507352,75.55,76.24,71.8,72.36,3507352,0.0,1.0
2020-06-16,76.15,79.41,74.96,78.5,2074796,76.15,79.41,74.96,78.5,2074796,0.0,1.0
2020-06-17,76.05,76.56,74.25,76.05,3091818,76.05,76.56,74.25,76.05,3091818,0.0,1.0
2020-06-18,76.61,77.28,74.32,75.36,1917067,76.61,77.28,74.32,75.36,1917067,0.0,1.0
2020-06-19,77.73,80.79,77.32,78.39,3714023,77.73,80.79,77.32,78.39,3714023,0.0,1.0
2020-06-22,78.52,79.3,76.6,78.28,2591810,78.52,79.3,76.6,78.28,2591810,0.0,1.0
2020-06-23,78.76,80.88,77.71,80.01,2245199,78.76,80.88,77.71,80.01,2245199,0.0,1.0
2020-06-24,74.62,78.2,74.36,78.18,2825889,74.62,78.2,74.36,78.18,2825889,0.0,1.0
2020-06-25,76.63,76.86,73.36,73.89,1868615,76.63,76.86,73.36,73.89,1868615,0.0,1.0
2020-06-26,74.13,77.03,73.94,76.3,4262841,74.13,77.03,73.94,76.3,4262841,0.0,1.0
2020-06-29,75.67,75.93,74.105,74.43,2245423,75.67,75.93,74.105,74.43,2245423,0.0,1.0
2020-06-30,77.92,78.44,74.76,75.36,2748325,77.92,78.44,74.76,75.36,2748325,0.0,1.0
2020-07-01,75.42,77.99,74.4,77.91,1679240,75.42,77.99,74.4,77.91,1679240,0.0,1.0
2020-07-02,76.81,79.18,76.63,76.63,1838984,76.81,79.18,76.63,76.63,1838984,0.0,1.0
2020-07-06,78.43,80.23,77.14,79.74,1412460,78.43,80.23,77.14,79.74,1412460,0.0,1.0
2020-07-07,77.11,78.06,76.84,77.29,1399044,77.11,78.06,76.84,77.29,1399044,0.0,1.0
2020-07-08,76.76,77.71,75.67,77.25,1305225,76.76,77.71,75.67,77.25,1305225,0.0,1.0
2020-07-09,75.39,77.01,74.0,76.89,1318276,75.39,77.01,74.0,76.89,1318276,0.0,1.0
2020-07-10,76.28,76.89,75.21,75.59,1397526,76.28,76.89,75.21,75.59,1397526,0.0,1.0
2020-07-13,76.68,79.18,76.36,76.98,2091812,76.68,79.18,76.36,76.98,2091812,0.0,1.0
2020-07-14,78.19,78.41,75.35,76.91,1366428,78.19,78.41,75.35,76.91,1366428,0.0,1.0
2020-07-15,81.78,82.22,79.25,80.28,1586353,81.78,82.22,79.25,80.28,1586353,0.0,1.0
2020-07-16,82.27,82.41,79.81,80.72,1489095,82.27,82.41,79.81,80.72,1489095,0.0,1.0
2020-07-17,81.78,82.79,81.18,82.73,1393616,81.78,82.79,81.18,82.73,1393616,0.0,1.0
2020-07-20,81.94,82.23,80.17,81.46,1271217,81.94,82.23,80.17,81.46,1271217,0.0,1.0
2020-07-21,81.87,83.8,81.53,83.38,1274831,81.87,83.8,81.53,83.38,1274831,0.0,1.0
2020-07-22,82.72,82.8,81.185,81.68,1531403,82.72,82.8,81.185,81.68,1531403,0.0,1.0
2020-07-23,82.33,83.53,81.32,83.04,1497073,82.33,83.53,81.32,83.04,1497073,0.0,1.0
2020-07-24,82.25,83.16,80.7682,80.8,1243241,82.25,83.16,80.7682,80.8,1243241,0.0,1.0
2020-07-27,83.55,84.35,81.75,82.25,1249366,83.55,84.35,81.75,82.25,1249366,0.0,1.0
2020-07-28,82.17,84.27,82.08,83.67,889038,82.17,84.27,82.08,83.67,889038,0.0,1.0
2020-07-29,83.67,83.72,82.21,82.21,1719486,83.67,83.72,82.21,82.21,1719486,0.0,1.0
2020-07-30,80.46,82.84,79.91,82.5,1974545,80.46,82.84,79.91,82.5,1974545,0.0,1.0
2020-07-31,77.75,80.4,76.18,80.27,2360266,77.75,80.4,76.18,80.27,2360266,0.0,1.0
2020-08-03,79.72,80.443,78.25,78.25,1503576,79.72,80.443,78.25,78.25,1503576,0.0,1.0
2020-08-04,81.02,81.81,80.26,81.81,1288919,81.02,81.81,80.26,81.81,1288919,0.0,1.0
2020-08-05,83.84,83.94,81.08,81.28,2087845,83.84,83.94,81.08,81.28,2087845,0.0,1.0
2020-08-06,84.53,85.175,83.16,83.16,1644517,84.53,85.175,83.16,83.16,1644517,0.0,1.0
2020-08-07,83.86,84.81,82.92,83.55,1249193,83.86,84.81,82.92,83.55,1249193,0.0,1.0
2020-08-10,86.44,86.81,84.23,84.64,1256787,86.44,86.81,84.23,84.64,1256787,0.0,1.0
2020-08-11,88.84,90.82,87.99,88.0,2479035,88.84,90.82,87.99,88.0,2479035,0.0,1.0
2020-08-12,89.5,91.51,88.215,90.81,1915195,89.5,91.51,88.215,90.81,1915195,0.0,1.0
2020-08-13,88.63,89.33,88.35,88.62,893312,88.63,89.33,88.35,88.62,893312,0.0,1.0
2020-08-14,88.34,88.93,87.625,88.52,744135,88.34,88.93,87.625,88.52,744135,0.0,1.0
2020-08-17,88.16,89.31,87.73,88.92,1421591,88.16,89.31,87.73,88.92,1421591,0.0,1.0
2020-08-18,87.24,89.11,87.19,88.19,795149,87.24,89.11,87.19,88.19,795149,0.0,1.0
2020-08-19,85.42,87.05,84.77,86.88,1524545,85.42,87.05,84.77,86.88,1524545,0.0,1.0
2020-08-20,84.49,84.865,83.74,84.21,1085246,84.49,84.865,83.74,84.21,1085246,0.0,1.0
2020-08-21,83.88,84.81,83.68,84.76,668421,83.88,84.81,83.68,84.76,668421,0.0,1.0
2020-08-24,85.5,85.865,84.385,84.55,1508919,85.5,85.865,84.385,84.55,1508919,0.0,1.0
2020-08-25,85.36,86.3099,84.55,86.03,979707,85.36,86.3099,84.55,86.03,979707,0.0,1.0
2020-08-26,85.44,85.91,84.69,85.31,1121217,85.44,85.91,84.69,85.31,1121217,0.0,1.0
2020-08-27,85.34,85.85,84.64,85.85,869054,85.34,85.85,84.64,85.85,869054,0.0,1.0
2020-08-28,87.25,87.315,85.15,85.38,1327947,87.25,87.315,85.15,85.38,1327947,0.0,1.0
2020-08-31,86.12,87.89,85.77,87.74,1535327,86.12,87.89,85.77,87.74,1535327,0.0,1.0
2020-09-01,87.05,87.12,84.205,85.32,1075595,87.05,87.12,84.205,85.32,1075595,0.0,1.0
2020-09-02,90.0,90.7,87.53,88.68,2272719,90.0,90.7,87.53,88.68,2272719,0.0,1.0
2020-09-03,86.76,90.06,86.14,89.88,1847350,86.76,90.06,86.14,89.88,1847350,0.0,1.0
2020-09-04,86.21,88.21,84.715,87.86,1336503,86.21,88.21,84.715,87.86,1336503,0.0,1.0
2020-09-08,84.66,86.48,84.155,86.21,3181591,84.66,86.48,84.155,86.21,3181591,0.0,1.0
2020-09-09,85.65,86.63,85.385,86.06,1422640,85.65,86.63,85.385,86.06,1422640,0.0,1.0
2020-09-10,84.09,87.69,83.71,87.0,1034750,84.09,87.69,83.71,87.0,1034750,0.0,1.0
2020-09-11,84.55,85.26,83.45,84.45,1731305,84.55,85.26,83.45,84.45,1731305,0.0,1.0
2020-09-14,85.89,86.45,84.92,85.52,1213710,85.89,86.45,84.92,85.52,1213710,0.0,1.0
2020-09-15,86.01,87.62,85.7389,86.42,1568297,86.01,87.62,85.7389,86.42,1568297,0.0,1.0
2020-09-16,84.97,86.7011,84.36,86.69,2152561,84.97,86.7011,84.36,86.69,2152561,0.0,1.0
2020-09-17,83.29,84.37,82.63,84.22,1685293,83.29,84.37,82.63,84.22,1685293,0.0,1.0
2020-09-18,88.95,89.42,86.0,87.04,4538349,88.95,89.42,86.0,87.04,4538349,0.0,1.0
2020-09-21,84.56,87.55,83.4,86.75,2455888,84.56,87.55,83.4,86.75,2455888,0.0,1.0
2020-09-22,84.51,85.114,83.0482,84.35,1054384,84.51,85.114,83.0482,84.35,1054384,0.0,1.0
2020-09-23,83.95,85.73,83.92,84.53,1641400,83.95,85.73,83.92,84.53,1641400,0.0,1.0
2020-09-24,84.33,85.63,82.12,82.85,1195529,84.33,85.63,82.12,82.85,1195529,0.0,1.0
2020-09-25,86.4,87.04,83.54,84.06,1479803,86.4,87.04,83.54,84.06,1479803,0.0,1.0
2020-09-28,90.03,90.88,88.35,88.41,1295603,90.03,90.88,88.35,88.41,1295603,0.0,1.0
2020-09-29,91.92,92.29,89.52,89.61,1896914,91.92,92.29,89.52,89.61,1896914,0.0,1.0
2020-09-30,91.68,93.28,90.9,92.18,2278714,91.68,93.28,90.9,92.18,2278714,0.0,1.0
2020-10-01,93.96,94.9653,91.68,92.75,2137400,93.96,94.9653,91.68,92.75,2137400,0.0,1.0
2020-10-02,93.56,94.495,91.24,91.46,1105525,93.56,94.495,91.24,91.46,1105525,0.0,1.0
2020-10-05,97.2,97.6261,94.83,95.0,1149141,97.2,97.6261,94.83,95.0,1149141,0.0,1.0
2020-10-06,94.48,99.54,94.06,99.49,2542225,94.48,99.54,94.06,99.49,2542225,0.0,1.0
2020-10-07,99.19,99.48,95.93,96.14,1646655,99.19,99.48,95.93,96.14,1646655,0.0,1.0
2020-10-08,97.97,100.82,97.54,100.0,1704966,97.97,100.82,97.54,100.0,1704966,0.0,1.0
2020-10-09,98.06,99.29,97.21,99.29,1423921,98.06,99.29,97.21,99.29,1423921,0.0,1.0
2020-10-12,98.26,99.5,98.04,98.71,1347966,98.26,99.5,98.04,98.71,1347966,0.0,1.0
2020-10-13,96.07,97.87,95.59,97.32,1484241,96.07,97.87,95.59,97.32,1484241,0.0,1.0
2020-10-14,95.74,97.5,95.63,97.01,1203707,95.74,97.5,95.63,97.01,1203707,0.0,1.0
2020-10-15,97.68,98.25,94.55,94.98,1628093,97.68,98.25,94.55,94.98,1628093,0.0,1.0
2020-10-16,98.2,99.5,96.74,98.54,1459631,98.2,99.5,96.74,98.54,1459631,0.0,1.0
2020-10-19,99.4,100.19,97.69,98.73,1968897,99.4,100.19,97.69,98.73,1968897,0.0,1.0
2020-10-20,100.19,102.18,99.47,100.12,1634745,100.19,102.18,99.47,100.12,1634745,0.0,1.0
2020-10-21,99.41,101.59,99.35,100.91,1858618,99.41,101.59,99.35,100.91,1858618,0.0,1.0
2020-10-22,100.15,101.125,98.6,100.19,2352661,100.15,101.125,98.6,100.19,2352661,0.0,1.0
2020-10-23,100.29,101.775,99.63,101.08,1891216,100.29,101.775,99.63,101.08,1891216,0.0,1.0
2020-10-26,98.19,99.11,96.76,98.6,1066054,98.19,99.11,96.76,98.6,1066054,0.0,1.0
2020-10-27,96.29,98.78,96.05,97.94,992172,96.29,98.78,96.05,97.94,992172,0.0,1.0
2020-10-28,93.57,95.37,92.56,93.31,1655889,93.57,95.37,92.56,93.31,1655889,0.0,1.0
2020-10-29,98.32,100.34,95.4,95.52,2040623,98.32,100.34,95.4,95.52,2040623,0.0,1.0
2020-10-30,96.49,99.41,95.72,97.97,2019812,96.49,99.41,95.72,97.97,2019812,0.0,1.0
2020-11-02,97.88,98.835,95.65,97.01,2237047,97.88,98.835,95.65,97.01,2237047,0.0,1.0
2020-11-03,101.79,103.1486,99.49,100.04,2236113,101.79,103.1486,99.49,100.04,2236113,0.0,1.0
2020-11-04,99.25,101.9862,99.05,101.15,2175369,99.25,101.9862,99.05,101.15,2175369,0.0,1.0
2020-11-05,104.78,105.79,101.14,101.47,1423257,104.78,105.79,101.14,101.47,1423257,0.0,1.0
2020-11-06,104.48,105.87,103.57,105.05,992081,104.48,105.87,103.57,105.05,992081,0.0,1.0
2020-11-09,106.69,114.55,106.21,111.27,2033216,106.69,114.55,106.21,111.27,2033216,0.0,1.0
2020-11-10,108.84,110.0,106.7,107.17,2531556,108.84,110.0,106.7,107.17,2531556,0.0,1.0
2020-11-11,111.03,111.68,108.635,110.54,2070532,111.03,111.68,108.635,110.54,2070532,0.0,1.0
2020-11-12,108.82,112.5,108.04,112.35,2187776,108.82,112.5,108.04,112.35,2187776,0.0,1.0
2020-11-13,109.91,110.525,107.64,109.9,2383274,109.91,110.525,107.64,109.9,2383274,0.0,1.0
2020-11-16,114.47,114.54,111.015,112.2,1521877,114.47,114.54,111.015,112.2,1521877,0.0,1.0
2020-11-17,114.44,115.61,111.7,112.0,1774870,114.44,115.61,111.7,112.0,1774870,0.0,1.0
2020-11-18,115.05,116.99,114.71,114.88,1700704,115.05,116.99,114.71,114.88,1700704,0.0,1.0
2020-11-19,115.36,115.965,113.16,114.5,1105360,115.36,115.965,113.16,114.5,1105360,0.0,1.0
2020-11-20,114.32,115.69,113.92,114.86,1161225,114.32,115.69,113.92,114.86,1161225,0.0,1.0
2020-11-23,116.6,117.342,115.0,115.41,2022904,116.6,117.342,115.0,115.41,2022904,0.0,1.0
2020-11-24,121.66,122.07,118.33,119.0,1940804,121.66,122.07,118.33,119.0,1940804,0.0,1.0
2020-11-25,118.47,120.01,117.31,119.64,1219012,118.47,120.01,117.31,119.64,1219012,0.0,1.0
2020-11-27,121.86,121.89,118.79,119.0,870096,121.86,121.89,118.79,119.0,870096,0.0,1.0
2020-11-30,118.7,121.97,118.22,121.62,2505375,118.7,121.97,118.22,121.62,2505375,0.0,1.0
2020-12-01,122.21,123.44,121.29,122.37,2264721,122.21,123.44,121.29,122.37,2264721,0.0,1.0
2020-12-02,121.0,122.102,120.27,121.17,1118531,121.0,122.102,120.27,121.17,1118531,0.0,1.0
2020-12-03,121.16,122.02,120.4,121.58,1231335,121.16,122.02,120.4,121.58,1231335,0.0,1.0
2020-12-04,123.35,124.24,121.68,122.37,1157704,123.35,124.24,121.68,122.37,1157704,0.0,1.0
2020-12-07,123.46,123.64,121.5,123.51,886355,123.46,123.64,121.5,123.51,886355,0.0,1.0
2020-12-08,123.07,124.71,122.52,123.41,790863,123.07,124.71,122.52,123.41,790863,0.0,1.0
2020-12-09,123.73,125.76,122.7925,124.79,1535453,123.73,125.76,122.7925,124.79,1535453,0.0,1.0
2020-12-10,124.15,124.5,122.05,122.12,1045990,124.15,124.5,122.05,122.12,1045990,0.0,1.0
2020-12-11,122.24,123.62,121.27,122.56,1599289,122.24,123.62,121.27,122.56,1599289,0.0,1.0
2020-12-14,121.65,124.2963,121.57,123.99,1810108,121.65,124.2963,121.57,123.99,1810108,0.0,1.0
2020-12-15,122.61,123.99,119.81,123.42,2713729,122.61,123.99,119.81,123.42,2713729,0.0,1.0
2020-12-16,122.84,123.6,121.12,122.96,1240484,122.84,123.6,121.12,122.96,1240484,0.0,1.0
2020-12-17,124.89,125.225,123.21,124.06,1404028,124.89,125.225,123.21,124.06,1404028,0.0,1.0
2020-12-18,124.3,125.7439,122.37,125.0,3689100,124.3,125.7439,122.37,125.0,3689100,0.0,1.0
2020-12-21,123.32,123.68,119.75,120.0,1281861,123.32,123.68,119.75,120.0,1281861,0.0,1.0
2020-12-22,125.04,126.0,122.72,123.8,1057680,125.04,126.0,122.72,123.8,1057680,0.0,1.0
2020-12-23,128.35,130.04,126.31,127.14,1440618,128.35,130.04,126.31,127.14,1440618,0.0,1.0
2020-12-24,128.42,129.2,127.055,128.9,350063,128.42,129.2,127.055,128.9,350063,0.0,1.0
2020-12-28,128.14,130.0163,128.0,128.94,640780,128.14,130.0163,128.0,128.94,640780,0.0,1.0
2020-12-29,128.07,130.35,127.06,129.04,838458,128.07,130.35,127.06,129.04,838458,0.0,1.0
2020-12-30,130.79,131.03,128.71,128.71,997384,130.79,131.03,128.71,128.71,997384,0.0,1.0
2020-12-31,130.29,131.23,129.7,130.8,769866,130.29,131.23,129.7,130.8,769866,0.0,1.0
2021-01-04,129.51,131.97,127.76,131.36,1934729,129.51,131.97,127.76,131.36,1934729,0.0,1.0
2021-01-05,133.39,133.8,129.0,129.0,1762811,133.39,133.8,129.0,129.0,1762811,0.0,1.0
2021-01-06,138.11,138.96,133.01,133.74,2078591,138.11,138.96,133.01,133.74,2078591,0.0,1.0
2021-01-07,144.8,145.85,140.61,141.02,2237289,144.8,145.85,140.61,141.02,2237289,0.0,1.0
2021-01-08,145.56,151.19,143.81,146.27,2471865,145.56,151.19,143.81,146.27,2471865,0.0,1.0
2021-01-11,145.08,147.46,141.71,142.95,2475268,145.08,147.46,141.71,142.95,2475268,0.0,1.0
2021-01-12,151.09,152.78,146.2,146.74,2220526,151.09,152.78,146.2,146.74,2220526,0.0,1.0
2021-01-13,146.06,150.99,145.1,150.02,2275190,146.06,150.99,145.1,150.02,2275190,0.0,1.0
2021-01-14,144.22,147.0044,143.11,146.67,1879798,144.22,147.0044,143.11,146.67,1879798,0.0,1.0
2021-01-15,142.75,143.87,137.53,143.25,1783677,142.75,143.87,137.53,143.25,1783677,0.0,1.0
2021-01-19,142.57,147.62,141.02,146.1,1789765,142.57,147.62,141.02,146.1,1789765,0.0,1.0
2021-01-20,145.12,145.95,143.03,145.6,2112724,145.12,145.95,143.03,145.6,2112724,0.0,1.0
2021-01-21,143.85,146.57,143.35,145.69,1855358,143.85,146.57,143.35,145.69,1855358,0.0,1.0
2021-01-22,139.49,143.69,139.0,141.28,2251713,139.49,143.69,139.0,141.28,2251713,0.0,1.0
2021-01-25,139.01,139.81,134.1,139.0,2197115,139.01,139.81,134.1,139.0,2197115,0.0,1.0
2021-01-26,135.7,140.35,135.3,139.29,1652095,135.7,140.35,135.3,139.29,1652095,0.0,1.0
2021-01-27,127.96,133.38,127.21,131.76,2274360,127.96,133.38,127.21,131.76,2274360,0.0,1.0
2021-01-28,133.42,135.0928,129.27,130.36,3049121,133.42,135.0928,129.27,130.36,3049121,0.0,1.0
2021-01-29,133.6,137.06,130.66,133.59,2596573,133.6,137.06,130.66,133.59,2596573,0.0,1.0
2021-02-01,138.77,139.3,135.24,135.24,1654671,138.77,139.3,135.24,135.24,1654671,0.0,1.0
2021-02-02,141.26,143.35,140.31,141.0,2115982,141.26,143.35,140.31,141.0,2115982,0.0,1.0
2021-02-03,143.15,146.5,141.0,141.36,2346393,143.15,146.5,141.0,141.36,2346393,0.0,1.0
2021-02-04,142.15,151.23,142.15,150.0,4001011,142.15,151.23,142.15,150.0,4001011,0.0,1.0
2021-02-05,147.13,147.43,144.04,144.86,1944407,147.13,147.43,144.04,144.86,1944407,0.0,1.0
2021-02-08,148.77,149.38,146.0737,148.0,1653996,148.77,149.38,146.0737,148.0,1653996,0.0,1.0
2021-02-09,148.28,149.37,145.73,147.5,1130767,148.28,149.37,145.73,147.5,1130767,0.0,1.0
2021-02-10,149.89,149.99,146.45,149.45,1950467,149.89,149.99,146.45,149.45,1950467,0.0,1.0
2021-02-11,153.95,154.57,148.61,151.07,1812023,153.95,154.57,148.61,151.07,1812023,0.0,1.0
2021-02-12,156.29,156.52,151.43,153.89,1404292,156.29,156.52,151.43,153.89,1404292,0.0,1.0
2021-02-16,155.09,159.5,154.77,157.01,1875550,155.09,159.5,154.77,157.01,1875550,0.0,1.0
2021-02-17,156.57,157.21,152.92,154.08,1332257,156.57,157.21,152.92,154.08,1332257,0.0,1.0
2021-02-18,149.35,155.6,148.03,155.37,1531369,149.35,155.6,148.03,155.37,1531369,0.0,1.0
2021-02-19,153.8,154.865,150.74,151.37,1771286,153.8,154.865,150.74,151.37,1771286,0.0,1.0
2021-02-22,156.99,159.3237,152.51,152.91,1769783,156.99,159.3237,152.51,152.91,1769783,0.0,1.0
2021-02-23,151.66,154.19,146.88,153.81,2287943,151.66,154.19,146.88,153.81,2287943,0.0,1.0
2021-02-24,155.22,155.51,150.64,153.2,2041676,155.22,155.51,150.64,153.2,2041676,0.0,1.0
2021-02-25,147.44,154.7,145.8,154.36,2075247,147.44,154.7,145.8,154.36,2075247,0.0,1.0
2021-02-26,149.84,150.58,144.71,148.72,2536450,149.84,150.58,144.71,148.72,2536450,0.0,1.0
2021-03-01,154.76,155.6,151.0,151.06,1764845,154.76,155.6,151.0,151.06,1764845,0.0,1.0
2021-03-02,154.21,156.24,152.47,155.0,1098929,154.21,156.24,152.47,155.0,1098929,0.0,1.0
2021-03-03,155.55,160.14,154.72,154.76,1519632,155.55,160.14,154.72,154.76,1519632,0.0,1.0
2021-03-04,146.4,154.22,142.46,153.81,2345595,146.4,154.22,142.46,153.81,2345595,0.0,1.0
2021-03-05,146.17,148.25,135.79,148.25,2952621,146.17,148.25,135.79,148.25,2952621,0.0,1.0
2021-03-08,144.6,149.9,144.38,147.92,2435081,144.6,149.9,144.38,147.92,2435081,0.0,1.0
2021-03-09,143.5,146.8725,142.14,146.32,2701645,143.5,146.8725,142.14,146.32,2701645,0.0,1.0
2021-03-10,148.69,150.41,144.4,144.49,1782339,148.69,150.41,144.4,144.49,1782339,0.0,1.0
2021-03-11,152.51,153.94,149.55,150.05,1407001,152.51,153.94,149.55,150.05,1407001,0.0,1.0
2021-03-12,150.9,151.8,150.1,151.1,1477341,150.9,151.8,150.1,151.1,1477341,0.0,1.0
2021-03-15,152.83,153.08,148.63,150.57,1128128,152.83,153.08,148.63,150.57,1128128,0.0,1.0
2021-03-16,147.35,152.575,146.67,152.575,1593275,147.35,152.575,146.67,152.575,1593275,0.0,1.0
2021-03-17,153.23,153.65,146.2412,147.8,1741052,153.23,153.65,146.2412,147.8,1741052,0.0,1.0
2021-03-18,148.9,155.58,148.66,152.73,1413771,148.9,155.58,148.66,152.73,1413771,0.0,1.0
2021-03-19,145.94,147.77,143.57,143.57,3381274,145.94,147.77,143.57,143.57,3381274,0.0,1.0
2021-03-22,145.04,146.36,143.11,146.23,1795761,145.04,146.36,143.11,146.23,1795761,0.0,1.0
2021-03-23,139.48,144.7,138.23,143.42,1920401,139.48,144.7,138.23,143.42,1920401,0.0,1.0
2021-03-24,139.85,143.36,139.83,141.2,1438088,139.85,143.36,139.83,141.2,1438088,0.0,1.0
2021-03-25,142.68,143.36,137.075,138.0,1274892,142.68,143.36,137.075,138.0,1274892,0.0,1.0
2021-03-26,140.64,143.555,137.345,142.75,1656572,140.64,143.555,137.345,142.75,1656572,0.0,1.0
2021-03-29,135.08,140.54,134.86,139.85,1703000,135.08,140.54,134.86,139.85,1703000,0.0,1.0
2021-03-30,137.29,137.5,133.63,135.31,2812033,137.29,137.5,133.63,135.31,2812033,0.0,1.0
2021-03-31,137.9,139.7773,137.5,139.51,1901971,137.9,139.7773,137.5,139.51,1901971,0.0,1.0
2021-04-01,140.74,141.71,138.95,139.71,1894702,140.74,141.71,138.95,139.71,1894702,0.0,1.0
2021-04-05,142.01,144.02,141.48,142.0,1203254,142.01,144.02,141.48,142.0,1203254,0.0,1.0
2021-04-06,144.28,145.43,142.02,142.61,1593263,144.28,145.43,142.02,142.61,1593263,0.0,1.0
2021-04-07,140.71,144.77,140.09,143.55,1189724,140.71,144.77,140.09,143.55,1189724,0.0,1.0
2021-04-08,140.15,141.22,138.09,139.98,1321009,140.15,141.22,138.09,139.98,1321009,0.0,1.0
2021-04-09,142.43,142.51,139.96,140.44,929249,142.43,142.51,139.96,140.44,929249,0.0,1.0
2021-04-12,143.15,143.6,141.61,142.92,895232,143.15,143.6,141.61,142.92,895232,0.0,1.0
2021-04-13,141.2,144.14,139.64,143.6,1249680,141.2,144.14,139.64,143.6,1249680,0.0,1.0
2021-04-14,142.25,145.04,141.3,141.82,1044928,142.25,145.04,141.3,141.82,1044928,0.0,1.0
2021-04-15,141.84,142.82,139.68,142.48,1272594,141.84,142.82,139.68,142.48,1272594,0.0,1.0
2021-04-16,141.05,145.25,140.88,143.87,1572701,141.05,145.25,140.88,143.87,1572701,0.0,1.0
2021-04-19,140.32,141.17,139.28,141.0,1346524,140.32,141.17,139.28,141.0,1346524,0.0,1.0
2021-04-20,135.04,140.16,133.67,140.0,1628157,135.04,140.16,133.67,140.0,1628157,0.0,1.0
2021-04-21,139.18,139.48,133.55,134.76,1073597,139.18,139.48,133.55,134.76,1073597,0.0,1.0
2021-04-22,138.93,140.63,137.49,139.8,984662,138.93,140.63,137.49,139.8,984662,0.0,1.0
2021-04-23,144.89,145.77,139.19,140.71,1597092,144.89,145.77,139.19,140.71,1597092,0.0,1.0
2021-04-26,145.2,147.0,144.43,145.75,941478,145.2,147.0,144.43,145.75,941478,0.0,1.0
2021-04-27,146.71,147.86,145.02,145.78,1019807,146.71,147.86,145.02,145.78,1019807,0.0,1.0
2021-04-28,146.92,147.5,145.11,145.78,1030266,146.92,147.5,145.11,145.78,1030266,0.0,1.0
2021-04-29,144.54,148.08,143.3,147.45,1351219,144.54,148.08,143.3,147.45,1351219,0.0,1.0
2021-04-30,143.89,146.29,142.685,143.55,1692349,143.89,146.29,142.685,143.55,1692349,0.0,1.0
2021-05-03,143.44,145.94,143.061,145.05,1612907,143.44,145.94,143.061,145.05,1612907,0.0,1.0
2021-05-04,139.74,142.39,138.145,141.33,2103429,139.74,142.39,138.145,141.33,2103429,0.0,1.0
2021-05-05,142.92,143.88,140.14,141.65,1356800,142.92,143.88,140.14,141.65,1356800,0.0,1.0
2021-05-06,141.46,143.92,137.09,140.5,1676296,141.46,143.92,137.09,140.5,1676296,0.0,1.0
2021-05-07,148.77,148.89,141.82,142.11,1451327,148.77,148.89,141.82,142.11,1451327,0.0,1.0
2021-05-10,143.78,148.19,143.78,147.94,1308368,143.78,148.19,143.78,147.94,1308368,0.0,1.0
2021-05-11,140.63,141.94,137.57,140.66,1833004,140.63,141.94,137.57,140.66,1833004,0.0,1.0
2021-05-12,134.37,141.4,133.45,139.43,1362471,134.37,141.4,133.45,139.43,1362471,0.0,1.0
2021-05-13,136.93,138.99,134.18,135.49,1420638,136.93,138.99,134.18,135.49,1420638,0.0,1.0
2021-05-14,139.18,139.88,136.32,138.4,753344,139.18,139.88,136.32,138.4,753344,0.0,1.0
2021-05-17,139.04,139.66,136.7748,138.19,844958,139.04,139.66,136.7748,138.19,844958,0.0,1.0
2021-05-18,137.33,140.82,137.16,140.0,1057435,137.33,140.82,137.16,140.0,1057435,0.0,1.0
2021-05-19,136.92,137.41,134.07,135.0,1169250,136.92,137.41,134.07,135.0,1169250,0.0,1.0
2021-05-20,137.31,138.66,136.33,138.16,1066327,137.31,138.66,136.33,138.16,1066327,0.0,1.0
2021-05-21,140.46,141.28,138.16,138.56,1351233,140.46,141.28,138.16,138.56,1351233,0.0,1.0
2021-05-24,141.46,142.53,140.0869,141.6,786439,141.46,142.53,140.0869,141.6,786439,0.0,1.0
2021-05-25,141.86,143.785,141.18,141.79,858346,141.86,143.785,141.18,141.79,858346,0.0,1.0
2021-05-26,143.38,143.85,141.52,141.87,868346,143.38,143.85,141.52,141.87,868346,0.0,1.0
2021-05-27,150.89,151.95,144.745,145.68,2409582,150.89,151.95,144.745,145.68,2409582,0.0,1.0
2021-05-28,150.42,151.56,148.23,150.52,1279269,150.42,151.56,148.23,150.52,1279269,0.0,1.0
2021-06-01,154.91,155.755,151.205,152.22,1375808,154.91,155.755,151.205,152.22,1375808,0.0,1.0
2021-06-02,155.0,155.35,152.11,155.0,2014529,155.0,155.35,152.11,155.0,2014529,0.0,1.0
2021-06-03,155.99,158.31,153.6,154.62,1856539,155.99,158.31,153.6,154.62,1856539,0.0,1.0
2021-06-04,159.75,159.89,156.7,157.0,1614231,159.75,159.89,156.7,157.0,1614231,0.0,1.0
2021-06-07,157.25,160.0,156.03,160.0,1093224,157.25,160.0,156.03,160.0,1093224,0.0,1.0
2021-06-08,159.27,159.615,155.88,157.25,912307,159.27,159.615,155.88,157.25,912307,0.0,1.0
2021-06-09,158.33,159.31,157.6,159.0,1327769,158.33,159.31,157.6,159.0,1327769,0.0,1.0
2021-06-10,155.54,159.75,155.07,159.61,1170939,155.54,159.75,155.07,159.61,1170939,0.0,1.0
2021-06-11,156.76,157.24,155.32,156.14,889081,156.76,157.24,155.32,156.14,889081,0.0,1.0
2021-06-14,157.47,157.58,155.0,156.46,940457,157.47,157.58,155.0,156.46,940457,0.0,1.0
2021-06-15,157.0,157.56,156.402,157.3,1200647,157.0,157.56,156.402,157.3,1200647,0.0,1.0
2021-06-16,154.37,157.47,153.72,156.5,1839708,154.37,157.47,153.72,156.5,1839708,0.0,1.0
2021-06-17,151.36,155.705,149.55,154.0,1989425,151.36,155.705,149.55,154.0,1989425,0.0,1.0
2021-06-18,147.27,149.83,146.63,148.73,1869779,147.27,149.83,146.63,148.73,1869779,0.0,1.0
2021-06-21,150.44,151.5,148.03,149.0,1662046,150.44,151.5,148.03,149.0,1662046,0.0,1.0
2021-06-22,151.64,152.0,150.14,150.92,1252454,151.64,152.0,150.14,150.92,1252454,0.0,1.0
2021-06-23,152.75,153.715,151.34,151.74,724544,152.75,153.715,151.34,151.74,724544,0.0,1.0
2021-06-24,155.13,156.89,154.51,155.61,1071651,155.13,156.89,154.51,155.61,1071651,0.0,1.0
2021-06-25,155.77,156.0,154.41,155.0,2789505,155.77,156.0,154.41,155.0,2789505,0.0,1.0
2021-06-28,154.7,155.63,152.405,155.18,1439120,154.7,155.63,152.405,155.18,1439120,0.0,1.0
2021-06-29,158.3,158.75,154.77,155.25,1326132,158.3,158.75,154.77,155.25,1326132,0.0,1.0
2021-06-30,157.33,158.55,156.79,157.56,1172897,157.33,158.55,156.79,157.56,1172897,0.0,1.0
2021-07-01,158.73,159.16,157.225,158.48,998541,158.73,159.16,157.225,158.48,998541,0.0,1.0
2021-07-02,159.87,160.53,157.885,158.81,1235996,159.87,160.53,157.885,158.81,1235996,0.0,1.0
2021-07-06,157.6,160.08,155.86,160.0,1152185,157.6,160.08,155.86,160.0,1152185,0.0,1.0
2021-07-07,154.0,157.33,151.13,157.25,1765011,154.0,157.33,151.13,157.25,1765011,0.0,1.0
2021-07-08,151.28,151.84,147.865,150.49,1617438,151.28,151.84,147.865,150.49,1617438,0.0,1.0
2021-07-09,155.61,156.68,152.85,153.32,1044256,155.61,156.68,152.85,153.32,1044256,0.0,1.0
2021-07-12,158.52,159.62,154.47,155.19,1077564,158.52,159.62,154.47,155.19,1077564,0.0,1.0
2021-07-13,157.53,158.51,156.475,158.16,1073138,157.53,158.51,156.475,158.16,1073138,0.0,1.0
2021-07-14,155.81,159.23,154.45,158.48,787890,155.81,159.23,154.45,158.48,787890,0.0,1.0
2021-07-15,153.59,155.46,152.23,154.48,722286,153.59,155.46,152.23,154.48,722286,0.0,1.0
2021-07-16,149.75,154.79,149.54,154.77,860114,149.75,154.79,149.54,154.77,860114,0.0,1.0
2021-07-19,147.17,148.14,143.46,144.58,1560146,147.17,148.14,143.46,144.58,1560146,0.0,1.0
2021-07-20,153.15,153.83,146.84,148.15,1060577,153.15,153.83,146.84,148.15,1060577,0.0,1.0
2021-07-21,156.05,156.72,154.15,154.66,905250,156.05,156.72,154.15,154.66,905250,0.0,1.0
2021-07-22,154.49,155.82,153.29,155.64,651398,154.49,155.82,153.29,155.64,651398,0.0,1.0
2021-07-23,157.39,158.13,155.67,156.41,680629,157.39,158.13,155.67,156.41,680629,0.0,1.0
2021-07-26,159.75,159.81,156.55,157.62,812183,159.75,159.81,156.55,157.62,812183,0.0,1.0
2021-07-27,158.9,159.13,156.08,157.68,900285,158.9,159.13,156.08,157.68,900285,0.0,1.0
2021-07-28,162.32,163.5799,159.01,159.15,1319499,162.32,163.5799,159.01,159.15,1319499,0.0,1.0
2021-07-29,167.65,167.92,163.96,164.34,1304621,167.65,167.92,163.96,164.34,1304621,0.0,1.0
2021-07-30,166.85,168.68,165.09,165.6,1303988,166.85,168.68,165.09,165.6,1303988,0.0,1.0
2021-08-02,167.66,169.94,166.98,168.29,1360294,167.66,169.94,166.98,168.29,1360294,0.0,1.0
2021-08-03,169.14,169.33,165.52,168.41,781123,169.14,169.33,165.52,168.41,781123,0.0,1.0
2021-08-04,165.72,168.65,165.62,168.02,1609586,165.72,168.65,165.62,168.02,1609586,0.0,1.0
2021-08-05,159.65,161.75,155.321,157.34,2125103,159.65,161.75,155.321,157.34,2125103,0.0,1.0
2021-08-06,163.15,164.13,158.99,161.83,1053154,163.15,164.13,158.99,161.83,1053154,0.0,1.0
2021-08-09,165.31,166.82,161.88,161.88,973602,165.31,166.82,161.88,161.88,973602,0.0,1.0
2021-08-10,169.76,170.47,166.33,166.33,1284761,169.76,170.47,166.33,166.33,1284761,0.0,1.0
2021-08-11,168.14,170.0,165.77,169.15,1039476,168.14,170.0,165.77,169.15,1039476,0.0,1.0
2021-08-12,166.52,168.835,165.05,168.45,885387,166.52,168.835,165.05,168.45,885387,0.0,1.0
2021-08-13,164.93,167.25,164.46,167.02,707201,164.93,167.25,164.46,167.02,707201,0.0,1.0
2021-08-16,164.24,164.41,161.665,163.07,916467,164.24,164.41,161.665,163.07,916467,0.0,1.0
2021-08-17,158.25,162.2,155.76,161.68,1018847,158.25,162.2,155.76,161.68,1018847,0.0,1.0
2021-08-18,156.58,158.825,156.43,157.66,908951,156.58,158.825,156.43,157.66,908951,0.0,1.0
2021-08-19,152.92,154.37,150.165,154.34,1435437,152.92,154.37,150.165,154.34,1435437,0.0,1.0
2021-08-20,154.65,154.94,151.5,152.72,1114309,154.65,154.94,151.5,152.72,1114309,0.0,1.0
2021-08-23,155.2,156.77,154.92,155.81,1247955,155.2,156.77,154.92,155.81,1247955,0.0,1.0
2021-08-24,157.64,158.03,155.99,155.99,1253481,157.64,158.03,155.99,155.99,1253481,0.0,1.0
2021-08-25,157.42,158.73,156.82,158.73,1276431,157.42,158.73,156.82,158.73,1276431,0.0,1.0
2021-08-26,154.21,157.5,153.96,157.04,798247,154.21,157.5,153.96,157.04,798247,0.0,1.0
2021-08-27,156.41,157.2291,155.0,155.0,1454789,156.41,157.2291,155.0,155.0,1454789,0.0,1.0
2021-08-30,153.11,157.1737,153.04,156.83,1202647,153.11,157.1737,153.04,156.83,1202647,0.0,1.0
2021-08-31,152.19,154.02,151.75,153.73,1977667,152.19,154.02,151.75,153.73,1977667,0.0,1.0
2021-09-01,151.4,152.53,149.21,151.76,1277592,151.4,152.53,149.21,151.76,1277592,0.0,1.0
2021-09-02,151.07,152.64,150.87,152.63,935054,151.07,152.64,150.87,152.63,935054,0.0,1.0
2021-09-03,149.93,150.76,148.81,150.76,1260348,149.93,150.76,148.81,150.76,1260348,0.0,1.0
2021-09-07,150.61,151.14,149.29,149.35,1671242,150.61,151.14,149.29,149.35,1671242,0.0,1.0
2021-09-08,148.04,149.96,145.17,149.56,1697774,148.04,149.96,145.17,149.56,1697774,0.0,1.0
2021-09-09,148.93,149.21,146.79,147.68,991358,148.93,149.21,146.79,147.68,991358,0.0,1.0
2021-09-10,146.44,151.675,146.39,150.56,1175856,146.44,151.675,146.39,150.56,1175856,0.0,1.0
2021-09-13,148.25,148.96,146.2,148.3,1783829,148.25,148.96,146.2,148.3,1783829,0.0,1.0
2021-09-14,149.83,150.97,148.935,149.47,1269397,149.83,150.97,148.935,149.47,1269397,0.0,1.0
2021-09-15,154.27,154.97,149.67,150.34,2428846,154.27,154.97,149.67,150.34,2428846,0.0,1.0
2021-09-16,149.18,153.3,147.485,152.8,1436276,149.18,153.3,147.485,152.8,1436276,0.0,1.0
2021-09-17,146.43,148.7,144.98,147.57,1995041,146.43,148.7,144.98,147.57,1995041,0.0,1.0
2021-09-20,143.48,143.89,140.6,141.46,1463038,143.48,143.89,140.6,141.46,1463038,0.0,1.0
2021-09-21,142.3,145.78,141.06,144.91,1183891,142.3,145.78,141.06,144.91,1183891,0.0,1.0
2021-09-22,145.17,146.43,143.72,144.22,1395613,145.17,146.43,143.72,144.22,1395613,0.0,1.0
2021-09-23,152.76,153.54,147.48,147.66,2000135,152.76,153.54,147.48,147.66,2000135,0.0,1.0
2021-09-24,151.03,153.25,150.8,152.0,823635,151.03,153.25,150.8,152.0,823635,0.0,1.0
2021-09-27,154.2,154.82,149.53,150.26,1114334,154.2,154.82,149.53,150.26,1114334,0.0,1.0
2021-09-28,154.21,156.3,151.92,155.0,1599371,154.21,156.3,151.92,155.0,1599371,0.0,1.0
2021-09-29,150.64,155.12,150.15,154.24,1159918,150.64,155.12,150.15,154.24,1159918,0.0,1.0
2021-09-30,148.97,152.47,148.85,151.37,1735757,148.97,152.47,148.85,151.37,1735757,0.0,1.0
2021-10-01,152.7,152.895,147.97,150.38,1388658,152.7,152.895,147.97,150.38,1388658,0.0,1.0
2021-10-04,157.66,157.91,152.96,153.34,2945456,157.66,157.91,152.96,153.34,2945456,0.0,1.0
2021-10-05,158.1,159.44,155.795,157.03,1977264,158.1,159.44,155.795,157.03,1977264,0.0,1.0
2021-10-06,157.7,157.79,152.17,154.99,1339547,157.7,157.79,152.17,154.99,1339547,0.0,1.0
2021-10-07,164.8,165.62,158.53,160.05,1433163,164.8,165.62,158.53,160.05,1433163,0.0,1.0
2021-10-08,165.12,166.91,163.22,165.0,1471758,165.12,166.91,163.22,165.0,1471758,0.0,1.0
2021-10-11,160.15,166.9,160.08,165.0,2535460,160.15,166.9,160.08,165.0,2535460,0.0,1.0
2021-10-12,163.02,164.52,160.01,161.28,1391077,163.02,164.52,160.01,161.28,1391077,0.0,1.0
2021-10-13,164.88,165.075,160.95,163.0,1590927,164.88,165.075,160.95,163.0,1590927,0.0,1.0
2021-10-14,167.32,168.03,165.08,166.12,1078411,167.32,168.03,165.08,166.12,1078411,0.0,1.0
2021-10-15,168.74,169.99,167.985,169.31,1201353,168.74,169.99,167.985,169.31,1201353,0.0,1.0
2021-10-18,167.8,169.025,166.38,166.98,1224704,167.8,169.025,166.38,166.98,1224704,0.0,1.0
2021-10-19,166.58,169.55,166.14,168.94,962182,166.58,169.55,166.14,168.94,962182,0.0,1.0
2021-10-20,168.98,169.0,164.46,164.55,1269984,168.98,169.0,164.46,164.55,1269984,0.0,1.0
2021-10-21,169.51,170.52,168.37,169.22,1187041,169.51,170.52,168.37,169.22,1187041,0.0,1.0
2021-10-22,168.38,170.22,167.2,170.0,1024462,168.38,170.22,167.2,170.0,1024462,0.0,1.0
2021-10-25,170.29,170.6394,168.0,169.48,1176149,170.29,170.6394,168.0,169.48,1176149,0.0,1.0
2021-10-26,169.18,171.57,168.125,171.18,963688,169.18,171.57,168.125,171.18,963688,0.0,1.0
2021-10-27,169.22,172.0,167.85,168.12,949516,169.22,172.0,167.85,168.12,949516,0.0,1.0
2021-10-28,172.07,172.64,169.7,170.38,968797,172.07,172.64,169.7,170.38,968797,0.0,1.0
2021-10-29,172.89,173.21,171.3,171.56,972878,172.89,173.21,171.3,171.56,972878,0.0,1.0
2021-11-01,175.73,175.78,173.24,174.27,1661800,175.73,175.78,173.24,174.27,1661800,0.0,1.0
2021-11-02,174.61,175.0,172.29,174.51,1755818,174.61,175.0,172.29,174.51,1755818,0.0,1.0
2021-11-03,178.12,180.29,173.39,174.32,1590182,178.12,180.29,173.39,174.32,1590182,0.0,1.0
2021-11-04,177.46,180.81,176.75,179.5,1726692,177.46,180.81,176.75,179.5,1726692,0.0,1.0
2021-11-05,175.03,179.66,174.04,179.66,1557188,175.03,179.66,174.04,179.66,1557188,0.0,1.0
2021-11-08,173.23,174.055,171.5,171.58,2083107,173.23,174.055,171.5,171.58,2083107,0.0,1.0
2021-11-09,172.47,175.39,171.2001,174.29,1938930,172.47,175.39,171.2001,174.29,1938930,0.0,1.0
2021-11-10,171.42,173.62,169.62,170.96,1973813,171.42,173.62,169.62,170.96,1973813,0.0,1.0
2021-11-11,169.01,172.86,167.5601,172.71,1724434,169.01,172.86,167.5601,172.71,1724434,0.0,1.0
2021-11-12,170.5,171.615,168.535,169.8,2713948,170.5,171.615,168.535,169.8,2713948,0.0,1.0
2021-11-15,172.13,174.0562,170.1306,172.12,1777813,172.13,174.0562,170.1306,172.12,1777813,0.0,1.0
2021-11-16,174.63,175.57,172.35,173.27,1524518,174.63,175.57,172.35,173.27,1524518,0.0,1.0
2021-11-17,176.51,177.07,174.7769,175.54,1369068,176.51,177.07,174.7769,175.54,1369068,0.0,1.0
2021-11-18,176.26,179.4,174.62,177.33,1205984,176.26,179.4,174.62,177.33,1205984,0.0,1.0
2021-11-19,176.06,177.665,175.14,176.67,1153112,176.06,177.665,175.14,176.67,1153112,0.0,1.0
2021-11-22,175.5,177.53,174.0,176.27,1000905,175.5,177.53,174.0,176.27,1000905,0.0,1.0
2021-11-23,170.3,176.0,170.15,174.64,1941401,170.3,176.0,170.15,174.64,1941401,0.0,1.0
2021-11-24,169.56,170.135,166.135,168.5,1034261,169.56,170.135,166.135,168.5,1034261,0.0,1.0
2021-11-26,163.41,166.52,161.17,165.57,821935,163.41,166.52,161.17,165.57,821935,0.0,1.0
2021-11-29,165.49,168.14,162.77,167.24,1520030,165.49,168.14,162.77,167.24,1520030,0.0,1.0
2021-11-30,160.35,165.52,159.6476,165.52,2035501,160.35,165.52,159.6476,165.52,2035501,0.0,1.0
2021-12-01,160.0,167.91,159.831,164.91,1681087,160.0,167.91,159.831,164.91,1681087,0.0,1.0
2021-12-02,165.77,166.435,161.16,162.56,1641600,165.77,166.435,161.16,162.56,1641600,0.0,1.0
2021-12-03,162.35,166.68,160.67,166.45,1335926,162.35,166.68,160.67,166.45,1335926,0.0,1.0
2021-12-06,164.41,166.165,161.8,166.0,1300591,164.41,166.165,161.8,166.0,1300591,0.0,1.0
2021-12-07,167.62,169.61,166.56,166.56,1433324,167.62,169.61,166.56,166.56,1433324,0.0,1.0
2021-12-08,170.38,170.76,167.4,169.09,1011228,170.38,170.76,167.4,169.09,1011228,0.0,1.0
2021-12-09,166.8,169.63,166.15,169.38,912648,166.8,169.63,166.15,169.38,912648,0.0,1.0
2021-12-10,168.97,169.4504,166.39,168.66,601450,168.97,169.4504,166.39,168.66,601450,0.0,1.0
2021-12-13,162.96,168.605,162.845,168.02,1269876,162.96,168.605,162.845,168.02,1269876,0.0,1.0
2021-12-14,160.82,163.61,157.71,162.03,1713221,160.82,163.61,157.71,162.03,1713221,0.0,1.0
2021-12-15,164.44,164.47,158.49,159.53,1692621,164.44,164.47,158.49,159.53,1692621,0.0,1.0
2021-12-16,162.16,168.99,161.9,164.9,1310529,162.16,168.99,161.9,164.9,1310529,0.0,1.0
2021-12-17,158.42,162.39,157.26,160.88,2708629,158.42,162.39,157.26,160.88,2708629,0.0,1.0
2021-12-20,153.36,156.0,151.23,155.53,1589476,153.36,156.0,151.23,155.53,1589476,0.0,1.0
2021-12-21,158.02,158.23,154.67,155.51,1960396,158.02,158.23,154.67,155.51,1960396,0.0,1.0
2021-12-22,160.82,161.81,158.03,158.42,1136864,160.82,161.81,158.03,158.42,1136864,0.0,1.0
2021-12-23,162.4,163.79,161.815,162.21,698649,162.4,163.79,161.815,162.21,698649,0.0,1.0
2021-12-27,163.45,164.3,160.5,162.72,746080,163.45,164.3,160.5,162.72,746080,0.0,1.0
2021-12-28,162.63,164.48,162.25,162.97,689323,162.63,164.48,162.25,162.97,689323,0.0,1.0
2021-12-29,163.21,164.615,162.225,163.53,539248,163.21,164.615,162.225,163.53,539248,0.0,1.0
2021-12-30,163.14,166.02,162.94,164.33,513349,163.14,166.02,162.94,164.33,513349,0.0,1.0
2021-12-31,164.95,165.72,162.1101,162.48,578414,164.95,165.72,162.1101,162.48,578414,0.0,1.0
2022-01-03,166.03,168.23,165.0,166.38,1184364,166.03,168.23,165.0,166.38,1184364,0.0,1.0
2022-01-04,172.21,174.38,167.29,167.65,1713881,172.21,174.38,167.29,167.65,1713881,0.0,1.0
2022-01-05,168.28,173.94,168.26,172.5,1205528,168.28,173.94,168.26,172.5,1205528,0.0,1.0
2022-01-06,174.12,174.2583,165.495,168.88,2040974,174.12,174.2583,165.495,168.88,2040974,0.0,1.0
2022-01-07,169.47,175.91,169.36,173.77,1502360,169.47,175.91,169.36,173.77,1502360,0.0,1.0
2022-01-10,165.07,169.55,160.83,167.76,1021591,165.07,169.55,160.83,167.76,1021591,0.0,1.0
2022-01-11,159.7,162.29,157.71,158.4,2817650,159.7,162.29,157.71,158.4,2817650,0.0,1.0
2022-01-12,159.79,163.805,157.32,161.78,1532223,159.79,163.805,157.32,161.78,1532223,0.0,1.0
2022-01-13,158.57,163.52,158.5,160.53,1984517,158.57,163.52,158.5,160.53,1984517,0.0,1.0
2022-01-14,152.6,156.37,148.78,156.0,2237428,152.6,156.37,148.78,156.0,2237428,0.0,1.0
2022-01-18,149.56,151.67,147.73,151.62,1843462,149.56,151.67,147.73,151.62,1843462,0.0,1.0
2022-01-19,145.88,151.36,145.74,151.3,1465552,145.88,151.36,145.74,151.3,1465552,0.0,1.0
2022-01-20,142.0,148.92,141.73,146.65,1519840,142.0,148.92,141.73,146.65,1519840,0.0,1.0
2022-01-21,140.19,144.5,139.65,140.82,2900318,140.19,144.5,139.65,140.82,2900318,0.0,1.0
2022-01-24,139.89,140.22,127.86,134.67,2837329,139.89,140.22,127.86,134.67,2837329,0.0,1.0
2022-01-25,135.93,138.26,132.89,136.03,2163096,135.93,138.26,132.89,136.03,2163096,0.0,1.0
2022-01-26,135.21,141.57,132.89,138.9,1568973,135.21,141.57,132.89,138.9,1568973,0.0,1.0
2022-01-27,132.01,139.39,130.05,137.43,2125401,132.01,139.39,130.05,137.43,2125401,0.0,1.0
2022-01-28,130.98,132.04,127.63,131.77,3273569,130.98,132.04,127.63,131.77,3273569,0.0,1.0
2022-01-31,136.58,136.93,130.42,130.89,3579369,136.58,136.93,130.42,130.89,3579369,0.0,1.0
2022-02-01,139.99,141.26,135.44,138.31,3510040,139.99,141.26,135.44,138.31,3510040,0.0,1.0
2022-02-02,139.79,141.81,138.04,140.43,1944469,139.79,141.81,138.04,140.43,1944469,0.0,1.0
2022-02-03,131.86,139.385,131.69,134.51,2601101,131.86,139.385,131.69,134.51,2601101,0.0,1.0
2022-02-04,132.2,134.104,128.84,129.28,2619979,132.2,134.104,128.84,129.28,2619979,0.0,1.0
2022-02-07,130.84,134.19,130.63,132.24,1614031,130.84,134.19,130.63,132.24,1614031,0.0,1.0
2022-02-08,134.24,134.77,129.89,131.3,2025936,134.24,134.77,129.89,131.3,2025936,0.0,1.0
2022-02-09,139.28,139.59,135.92,136.01,1686120,139.28,139.59,135.92,136.01,1686120,0.0,1.0
2022-02-10,135.92,141.14,134.9,136.9,1977330,135.92,141.14,134.9,136.9,1977330,0.0,1.0
2022-02-11,134.0,137.39,132.45,135.92,1961044,134.0,137.39,132.45,135.92,1961044,0.0,1.0
2022-02-14,136.6,137.98,134.26,134.26,2442778,136.6,137.98,134.26,134.26,2442778,0.0,1.0
2022-02-15,143.61,143.99,139.23,139.45,2573024,143.61,143.99,139.23,139.45,2573024,0.0,1.0
2022-02-16,146.26,147.05,140.42,140.42,1861566,146.26,147.05,140.42,140.42,1861566,0.0,1.0
2022-02-17,143.13,145.83,142.12,143.68,1554022,143.13,145.83,142.12,143.68,1554022,0.0,1.0
2022-02-18,141.15,144.72,140.31,143.7,1227513,141.15,144.72,140.31,143.7,1227513,0.0,1.0
2022-02-22,137.52,142.035,135.715,140.45,1292473,137.52,142.035,135.715,140.45,1292473,0.0,1.0
2022-02-23,133.25,139.29,132.575,139.29,1396868,133.25,139.29,132.575,139.29,1396868,0.0,1.0
2022-02-24,134.22,134.33,125.56,127.34,2223417,134.22,134.33,125.56,127.34,2223417,0.0,1.0
2022-02-25,136.0,136.83,132.94,135.14,1448212,136.0,136.83,132.94,135.14,1448212,0.0,1.0
2022-02-28,129.44,133.98,127.69,132.79,2816005,129.44,133.98,127.69,132.79,2816005,0.0,1.0
2022-03-01,118.05,129.2,117.0,128.7,4974436,118.05,129.2,117.0,128.7,4974436,0.0,1.0
2022-03-02,121.71,122.87,118.13,119.52,3267181,121.71,122.87,118.13,119.52,3267181,0.0,1.0
2022-03-03,116.87,122.53,116.13,121.83,2093832,116.87,122.53,116.13,121.83,2093832,0.0,1.0
2022-03-04,105.87,114.615,104.31,114.36,5646104,105.87,114.615,104.31,114.36,5646104,0.0,1.0
2022-03-07,97.63,106.64,97.29,105.43,4971153,97.63,106.64,97.29,105.43,4971153,0.0,1.0
2022-03-08,100.14,105.71,94.75,99.93,6261025,100.14,105.71,94.75,99.93,6261025,0.0,1.0
2022-03-09,104.61,108.6211,103.965,107.7,2756894,104.61,108.6211,103.965,107.7,2756894,0.0,1.0
2022-03-10,105.68,106.08,100.54,101.1,3082827,105.68,106.08,100.54,101.1,3082827,0.0,1.0
2022-03-11,106.15,107.62,104.45,107.01,2859543,106.15,107.62,104.45,107.01,2859543,0.0,1.0
2022-03-14,104.47,109.45,104.0,105.93,2840525,104.47,109.45,104.0,105.93,2840525,0.0,1.0
2022-03-15,108.07,110.55,105.5492,105.95,1966042,108.07,110.55,105.5492,105.95,1966042,0.0,1.0
2022-03-16,116.71,117.43,110.39,110.39,3168612,116.71,117.43,110.39,110.39,3168612,0.0,1.0
2022-03-17,115.7,117.68,112.78,113.36,1684163,115.7,117.68,112.78,113.36,1684163,0.0,1.0
2022-03-18,118.7,119.77,114.11,115.24,2618419,118.7,119.77,114.11,115.24,2618419,0.0,1.0
2022-03-21,116.19,118.85,114.94,117.97,2776631,116.19,118.85,114.94,117.97,2776631,0.0,1.0
2022-03-22,118.3,118.66,116.21,116.96,2070668,118.3,118.66,116.21,116.96,2070668,0.0,1.0
2022-03-23,117.94,119.1,117.23,118.0,4250875,117.94,119.1,117.23,118.0,4250875,0.0,1.0
2022-03-24,118.78,119.38,117.53,119.06,1816619,118.78,119.38,117.53,119.06,1816619,0.0,1.0
2022-03-25,118.24,119.49,116.41,118.28,1413590,118.24,119.49,116.41,118.28,1413590,0.0,1.0
2022-03-28,118.85,119.25,117.44,118.24,1530931,118.85,119.25,117.44,118.24,1530931,0.0,1.0
2022-03-29,126.14,129.18,123.35,125.98,2424230,126.14,129.18,123.35,125.98,2424230,0.0,1.0
2022-03-30,122.16,124.5,121.78,123.33,1299910,122.16,124.5,121.78,123.33,1299910,0.0,1.0
2022-03-31,119.71,121.91,119.645,120.46,2424303,119.71,121.91,119.645,120.46,2424303,0.0,1.0
2022-04-01,119.07,121.99,118.46,120.53,1819690,119.07,121.99,118.46,120.53,1819690,0.0,1.0
2022-04-04,118.73,119.61,117.96,119.0,1371188,118.73,119.61,117.96,119.0,1371188,0.0,1.0
2022-04-05,112.78,117.46,111.97,116.57,2270778,112.78,117.46,111.97,116.57,2270778,0.0,1.0
2022-04-06,111.39,112.8,109.4707,112.8,2220816,111.39,112.8,109.4707,112.8,2220816,0.0,1.0
2022-04-07,110.22,111.07,107.39,110.14,1572480,110.22,111.07,107.39,110.14,1572480,0.0,1.0
2022-04-08,108.37,111.17,108.17,109.35,1581218,108.37,111.17,108.17,109.35,1581218,0.0,1.0
2022-04-11,108.21,112.45,106.67,107.28,2282258,108.21,112.45,106.67,107.28,2282258,0.0,1.0
2022-04-12,110.86,113.2,109.86,110.54,2105064,110.86,113.2,109.86,110.54,2105064,0.0,1.0
2022-04-13,108.9,111.7,108.58,110.16,1981304,108.9,111.7,108.58,110.16,1981304,0.0,1.0
2022-04-14,107.51,110.118,107.15,109.14,1180687,107.51,110.118,107.15,109.14,1180687,0.0,1.0
2022-04-18,105.78,107.03,103.21,103.21,1427823,105.78,107.03,103.21,103.21,1427823,0.0,1.0
2022-04-19,110.47,110.825,106.37,106.37,1121971,110.47,110.825,106.37,106.37,1121971,0.0,1.0
2022-04-20,111.04,113.73,110.99,111.63,1411685,111.04,113.73,110.99,111.63,1411685,0.0,1.0
2022-04-21,109.46,115.24,109.05,114.51,1202101,109.46,115.24,109.05,114.51,1202101,0.0,1.0
2022-04-22,106.48,109.24,106.25,107.55,1289922,106.48,109.24,106.25,107.55,1289922,0.0,1.0
2022-04-25,107.63,107.935,104.01,106.13,1599025,107.63,107.935,104.01,106.13,1599025,0.0,1.0
2022-04-26,102.51,107.2716,101.77,106.08,1613445,102.51,107.2716,101.77,106.08,1613445,0.0,1.0
2022-04-27,103.71,105.77,102.34,102.96,1274462,103.71,105.77,102.34,102.96,1274462,0.0,1.0
2022-04-28,107.84,108.5,103.07,106.01,1395535,107.84,108.5,103.07,106.01,1395535,0.0,1.0
2022-04-29,106.4,109.9,106.08,107.4,1423087,106.4,109.9,106.08,107.4,1423087,0.0,1.0
2022-05-02,108.69,108.84,103.99,106.12,1486014,108.69,108.84,103.99,106.12,1486014,0.0,1.0
2022-05-03,107.61,109.2,106.54,108.49,3006894,107.61,109.2,106.54,108.49,3006894,0.0,1.0
2022-05-04,110.42,110.64,105.56,107.29,2948925,110.42,110.64,105.56,107.29,2948925,0.0,1.0
2022-05-05,104.63,110.94,103.4,106.08,2492014,104.63,110.94,103.4,106.08,2492014,0.0,1.0
2022-05-06,101.84,104.7,98.96,104.47,2474457,101.84,104.7,98.96,104.47,2474457,0.0,1.0
2022-05-09,95.21,100.82,94.72,99.94,2133419,95.21,100.82,94.72,99.94,2133419,0.0,1.0
2022-05-10,95.9,98.18,92.17,97.98,2841613,95.9,98.18,92.17,97.98,2841613,0.0,1.0
2022-05-11,90.74,98.01,90.59,96.35,2837282,90.74,98.01,90.59,96.35,2837282,0.0,1.0
2022-05-12,91.49,93.61,88.15,89.53,2683031,91.49,93.61,88.15,89.53,2683031,0.0,1.0
2022-05-13,98.13,98.665,93.26,94.05,1536766,98.13,98.665,93.26,94.05,1536766,0.0,1.0
2022-05-16,95.12,96.825,92.26,96.09,2998726,95.12,96.825,92.26,96.09,2998726,0.0,1.0
2022-05-17,99.17,99.25,96.83,98.08,1696672,99.17,99.25,96.83,98.08,1696672,0.0,1.0
2022-05-18,94.15,98.39,93.95,96.91,1911063,94.15,98.39,93.95,96.91,1911063,0.0,1.0
2022-05-19,94.93,97.315,92.94,93.93,2330529,94.93,97.315,92.94,93.93,2330529,0.0,1.0
2022-05-20,93.58,97.66,90.63,97.25,1812087,93.58,97.66,90.63,97.25,1812087,0.0,1.0
2022-05-23,94.0,95.33,92.41,95.33,2036047,94.0,95.33,92.41,95.33,2036047,0.0,1.0
2022-05-24,91.07,93.54,90.36,93.11,1691931,91.07,93.54,90.36,93.11,1691931,0.0,1.0
2022-05-25,93.5,94.19,89.835,90.51,1208764,93.5,94.19,89.835,90.51,1208764,0.0,1.0
2022-05-26,101.75,102.46,95.46,95.48,3394492,101.75,102.46,95.46,95.48,3394492,0.0,1.0
2022-05-27,104.35,105.45,103.0,103.21,2486671,104.35,105.45,103.0,103.21,2486671,0.0,1.0
2022-05-31,106.24,107.3,102.355,104.35,3235173,106.24,107.3,102.355,104.35,3235173,0.0,1.0
2022-06-01,107.52,108.47,105.19,106.77,2510762,107.52,108.47,105.19,106.77,2510762,0.0,1.0
2022-06-02,110.89,110.99,107.53,108.0,1781126,110.89,110.99,107.53,108.0,1781126,0.0,1.0
2022-06-03,106.28,109.26,106.02,108.11,1253265,106.28,109.26,106.02,108.11,1253265,0.0,1.0
2022-06-06,109.89,111.03,107.44,108.52,1745436,109.89,111.03,107.44,108.52,1745436,0.0,1.0
2022-06-07,109.66,111.1088,107.34,108.23,1298298,109.66,111.1088,107.34,108.23,1298298,0.0,1.0
2022-06-08,109.77,111.37,107.92,109.35,1055055,109.77,111.37,107.92,109.35,1055055,0.0,1.0
2022-06-09,107.22,109.74,107.18,108.67,813638,107.22,109.74,107.18,108.67,813638,0.0,1.0
2022-06-10,101.32,105.96,101.095,104.5,1485560,101.32,105.96,101.095,104.5,1485560,0.0,1.0
2022-06-13,95.24,98.2144,93.54,97.78,1796474,95.24,98.2144,93.54,97.78,1796474,0.0,1.0
2022-06-14,94.92,96.62,94.05,95.63,1721011,94.92,96.62,94.05,95.63,1721011,0.0,1.0
2022-06-15,95.46,97.8425,91.18,96.65,3937902,95.46,97.8425,91.18,96.65,3937902,0.0,1.0
2022-06-16,86.16,92.33,85.28,92.03,2731468,86.16,92.33,85.28,92.03,2731468,0.0,1.0
2022-06-17,86.84,88.43,84.14,85.89,3739575,86.84,88.43,84.14,85.89,3739575,0.0,1.0
2022-06-21,90.69,91.33,88.46,90.04,2218328,90.69,91.33,88.46,90.04,2218328,0.0,1.0
2022-06-22,90.96,93.64,89.376,89.69,1861274,90.96,93.64,89.376,89.69,1861274,0.0,1.0
2022-06-23,92.14,92.4,89.75,90.83,2723786,92.14,92.4,89.75,90.83,2723786,0.0,1.0
2022-06-24,97.09,97.16,92.75,93.0,2436991,97.09,97.16,92.75,93.0,2436991,0.0,1.0
2022-06-27,97.5,99.09,96.14,97.9,2209435,97.5,99.09,96.14,97.9,2209435,0.0,1.0
2022-06-28,95.61,100.33,95.52,97.63,1679957,95.61,100.33,95.52,97.63,1679957,0.0,1.0
2022-06-29,92.77,94.97,91.625,94.59,1284951,92.77,94.97,91.625,94.59,1284951,0.0,1.0
2022-06-30,89.07,90.535,86.51,90.44,2450518,89.07,90.535,86.51,90.44,2450518,0.0,1.0
2022-07-01,91.45,92.5,88.65,89.08,1878265,91.45,92.5,88.65,89.08,1878265,0.0,1.0
2022-07-05,90.63,90.675,85.92,87.9,1832389,90.63,90.675,85.92,87.9,1832389,0.0,1.0
2022-07-06,87.54,91.66,86.99,90.24,1621657,87.54,91.66,86.99,90.24,1621657,0.0,1.0
2022-07-07,92.7,92.97,89.12,89.84,1668225,92.7,92.97,89.12,89.84,1668225,0.0,1.0
2022-07-08,92.46,93.62,90.75,92.74,1218737,92.46,93.62,90.75,92.74,1218737,0.0,1.0
2022-07-11,87.51,91.94,87.26,91.08,1757777,87.51,91.94,87.26,91.08,1757777,0.0,1.0
2022-07-12,89.91,91.46,87.35,87.79,2568179,89.91,91.46,87.35,87.79,2568179,0.0,1.0
2022-07-13,89.65,90.41,86.04,87.61,1571264,89.65,90.41,86.04,87.61,1571264,0.0,1.0
2022-07-14,87.58,88.75,85.055,87.8,1737651,87.58,88.75,85.055,87.8,1737651,0.0,1.0
2022-07-15,91.47,91.92,88.47,90.1,1827108,91.47,91.92,88.47,90.1,1827108,0.0,1.0
2022-07-18,90.82,94.18,90.38,93.17,1082243,90.82,94.18,90.38,93.17,1082243,0.0,1.0
2022-07-19,97.11,97.19,93.08,93.08,1635478,97.11,97.19,93.08,93.08,1635478,0.0,1.0
2022-07-20,98.39,98.965,96.0,96.55,1756350,98.39,98.965,96.0,96.55,1756350,0.0,1.0
2022-07-21,100.41,100.46,97.33,97.67,2213326,100.41,100.46,97.33,97.67,2213326,0.0,1.0
2022-07-22,97.63,101.25,96.84,101.19,1113006,97.63,101.25,96.84,101.19,1113006,0.0,1.0
2022-07-25,97.87,98.61,95.65,98.36,1204919,97.87,98.61,95.65,98.36,1204919,0.0,1.0
2022-07-26,96.24,97.42,95.44,96.45,1854748,96.24,97.42,95.44,96.45,1854748,0.0,1.0
2022-07-27,100.29,100.7,96.8854,97.25,1938857,100.29,100.7,96.8854,97.25,1938857,0.0,1.0
2022-07-28,103.56,103.61,99.67,101.59,1651292,103.56,103.61,99.67,101.59,1651292,0.0,1.0
2022-07-29,104.89,105.0,103.175,103.89,1553188,104.89,105.0,103.175,103.89,1553188,0.0,1.0
2022-08-01,106.38,107.54,103.035,103.64,2152642,106.38,107.54,103.035,103.64,2152642,0.0,1.0
2022-08-02,108.44,109.789,105.05,105.21,2964110,108.44,109.789,105.05,105.21,2964110,0.0,1.0
2022-08-03,109.74,110.345,108.235,109.19,2288673,109.74,110.345,108.235,109.19,2288673,0.0,1.0
2022-08-04,99.07,102.45,98.17,101.0,5611776,99.07,102.45,98.17,101.0,5611776,0.0,1.0
2022-08-05,98.41,100.375,96.47,97.21,3269530,98.41,100.375,96.47,97.21,3269530,0.0,1.0
2022-08-08,102.48,103.79,99.67,100.31,2109434,102.48,103.79,99.67,100.31,2109434,0.0,1.0
2022-08-09,99.43,102.23,98.868,102.23,2186386,99.43,102.23,98.868,102.23,2186386,0.0,1.0
2022-08-10,105.33,106.39,103.47,103.89,1891904,105.33,106.39,103.47,103.89,1891904,0.0,1.0
2022-08-11,108.63,109.24,106.03,107.2,2265288,108.63,109.24,106.03,107.2,2265288,0.0,1.0
2022-08-12,111.43,111.77,108.78,110.08,1827016,111.43,111.77,108.78,110.08,1827016,0.0,1.0
2022-08-15,108.79,110.58,108.6501,109.53,1704008,108.79,110.58,108.6501,109.53,1704008,0.0,1.0
2022-08-16,108.07,109.15,107.4715,107.97,1419488,108.07,109.15,107.4715,107.97,1419488,0.0,1.0
2022-08-17,106.1,107.0,104.49,105.52,1735319,106.1,107.0,104.49,105.52,1735319,0.0,1.0
2022-08-18,106.75,107.5,105.32,106.01,1148999,106.75,107.5,105.32,106.01,1148999,0.0,1.0
2022-08-19,103.77,105.635,102.98,105.0,1386124,103.77,105.635,102.98,105.0,1386124,0.0,1.0
2022-08-22,96.12,100.49,95.84,100.29,2654455,96.12,100.49,95.84,100.29,2654455,0.0,1.0
2022-08-23,96.03,98.51,95.96,96.59,1563472,96.03,98.51,95.96,96.59,1563472,0.0,1.0
2022-08-24,97.5,98.65,96.3,96.55,1020904,97.5,98.65,96.3,96.55,1020904,0.0,1.0
2022-08-25,99.86,100.15,98.05,98.37,1464069,99.86,100.15,98.05,98.37,1464069,0.0,1.0
2022-08-26,94.55,100.36,94.54,99.79,1253119,94.55,100.36,94.54,99.79,1253119,0.0,1.0
2022-08-29,94.63,95.31,93.09,93.33,1234635,94.63,95.31,93.09,93.33,1234635,0.0,1.0
2022-08-30,94.32,96.84,93.06,95.75,1185367,94.32,96.84,93.06,95.75,1185367,0.0,1.0
2022-08-31,93.43,95.57,93.24,94.93,2241804,93.43,95.57,93.24,94.93,2241804,0.0,1.0
2022-09-01,93.56,93.67,89.7,91.87,1411220,93.56,93.67,89.7,91.87,1411220,0.0,1.0
2022-09-02,91.31,95.6397,90.825,95.34,1420803,91.31,95.6397,90.825,95.34,1420803,0.0,1.0
2022-09-06,88.91,91.74,88.07,91.03,1692647,88.91,91.74,88.07,91.03,1692647,0.0,1.0
2022-09-07,92.09,92.34,88.71,88.71,2266885,92.09,92.34,88.71,88.71,2266885,0.0,1.0
2022-09-08,93.42,93.465,89.46,90.15,1129491,93.42,93.465,89.46,90.15,1129491,0.0,1.0
2022-09-09,96.74,96.91,93.93,94.27,1390812,96.74,96.91,93.93,94.27,1390812,0.0,1.0
2022-09-12,99.75,99.9,97.41,97.83,1613442,99.75,99.9,97.41,97.83,1613442,0.0,1.0
2022-09-13,97.03,98.58,94.88,95.08,2038434,97.03,98.58,94.88,95.08,2038434,0.0,1.0
2022-09-14,97.64,98.21,95.25,97.24,1731107,97.64,98.21,95.25,97.24,1731107,0.0,1.0
2022-09-15,96.75,102.17,96.4,96.5,1923109,96.75,102.17,96.4,96.5,1923109,0.0,1.0
2022-09-16,93.28,96.23,92.66,95.53,2808369,93.28,96.23,92.66,95.53,2808369,0.0,1.0
2022-09-19,96.2,96.46,91.68,91.82,1390061,96.2,96.46,91.68,91.82,1390061,0.0,1.0
2022-09-20,93.03,94.785,92.48,94.46,2031658,93.03,94.785,92.48,94.46,2031658,0.0,1.0
2022-09-21,90.85,94.86,90.84,93.4,1553813,90.85,94.86,90.84,93.4,1553813,0.0,1.0
2022-09-22,86.87,91.03,86.14,90.51,1933837,86.87,91.03,86.14,90.51,1933837,0.0,1.0
2022-09-23,83.55,85.05,81.97,84.7,2597681,83.55,85.05,81.97,84.7,2597681,0.0,1.0
2022-09-26,83.63,85.98,83.22,83.49,1661550,83.63,85.98,83.22,83.49,1661550,0.0,1.0
2022-09-27,83.0,85.29,81.51,85.29,1959855,83.0,85.29,81.51,85.29,1959855,0.0,1.0
2022-09-28,85.94,86.58,83.11,83.42,1792467,85.94,86.58,83.11,83.42,1792467,0.0,1.0
2022-09-29,80.45,83.086,79.04,82.46,2048353,80.45,83.086,79.04,82.46,2048353,0.0,1.0
2022-09-30,78.21,81.625,78.08,80.0,2100695,78.21,81.625,78.08,80.0,2100695,0.0,1.0
2022-10-03,83.04,84.85,77.96,79.57,2238636,83.04,84.85,77.96,79.57,2238636,0.0,1.0
2022-10-04,88.13,88.24,85.69,85.81,2097126,88.13,88.24,85.69,85.81,2097126,0.0,1.0
2022-10-05,87.1,87.535,85.02,86.2,1357083,87.1,87.535,85.02,86.2,1357083,0.0,1.0
2022-10-06,88.37,88.695,86.38,86.69,1710263,88.37,88.695,86.38,86.69,1710263,0.0,1.0
2022-10-07,85.19,86.63,83.26,86.23,2418966,85.19,86.63,83.26,86.23,2418966,0.0,1.0
2022-10-10,83.4,85.05,81.68,84.74,1807709,83.4,85.05,81.68,84.74,1807709,0.0,1.0
2022-10-11,81.92,84.42,81.29,83.02,1884163,81.92,84.42,81.29,83.02,1884163,0.0,1.0
2022-10-12,81.81,82.52,80.675,82.31,2048513,81.81,82.52,80.675,82.31,2048513,0.0,1.0
2022-10-13,83.44,84.28,78.28,79.05,1965391,83.44,84.28,78.28,79.05,1965391,0.0,1.0
2022-10-14,81.39,86.06,80.75,84.85,1610606,81.39,86.06,80.75,84.85,1610606,0.0,1.0
2022-10-17,85.34,85.68,83.45,84.31,1277522,85.34,85.68,83.45,84.31,1277522,0.0,1.0
2022-10-18,88.16,89.15,86.76,88.88,2419003,88.16,89.15,86.76,88.88,2419003,0.0,1.0
2022-10-19,85.95,88.26,85.175,86.93,1446825,85.95,88.26,85.175,86.93,1446825,0.0,1.0
2022-10-20,84.66,88.3175,84.2,85.82,1466823,84.66,88.3175,84.2,85.82,1466823,0.0,1.0
2022-10-21,87.04,87.41,84.14,85.31,2488150,87.04,87.41,84.14,85.31,2488150,0.0,1.0
2022-10-24,88.58,89.61,86.32,87.52,1514486,88.58,89.61,86.32,87.52,1514486,0.0,1.0
2022-10-25,90.3,90.56,88.8,88.8,2362085,90.3,90.56,88.8,88.8,2362085,0.0,1.0
2022-10-26,89.4,91.23,89.18,90.28,1860884,89.4,91.23,89.18,90.28,1860884,0.0,1.0
2022-10-27,88.51,91.1,88.24,90.7,1958858,88.51,91.1,88.24,90.7,1958858,0.0,1.0
2022-10-28,90.54,90.7,87.28,88.08,1700606,90.54,90.7,87.28,88.08,1700606,0.0,1.0
2022-10-31,91.07,91.36,89.164,90.2,1625021,91.07,91.36,89.164,90.2,1625021,0.0,1.0
2022-11-01,91.59,93.61,91.14,93.13,1701600,91.59,93.61,91.14,93.13,1701600,0.0,1.0
2022-11-02,88.0,92.41,87.83,90.59,2721548,88.0,92.41,87.83,90.59,2721548,0.0,1.0
2022-11-03,91.62,94.22,87.4,92.33,3180610,91.62,94.22,87.4,92.33,3180610,0.0,1.0
2022-11-04,97.63,99.25,94.07,94.64,3070988,97.63,99.25,94.07,94.64,3070988,0.0,1.0
2022-11-07,99.17,99.28,96.55,98.6,2875938,99.17,99.28,96.55,98.6,2875938,0.0,1.0
2022-11-08,101.13,101.95,98.23,98.96,2631454,101.13,101.95,98.23,98.96,2631454,0.0,1.0
2022-11-09,97.47,101.13,97.38,99.97,1939495,97.47,101.13,97.38,99.97,1939495,0.0,1.0
2022-11-10,109.32,109.49,103.17,103.48,3462133,109.32,109.49,103.17,103.48,3462133,0.0,1.0
2022-11-11,111.71,113.27,108.84,109.61,2063673,111.71,113.27,108.84,109.61,2063673,0.0,1.0
2022-11-14,109.63,111.52,109.0,110.8,1957750,109.63,111.52,109.0,110.8,1957750,0.0,1.0
2022-11-15,111.15,114.07,110.63,111.07,1894409,111.15,114.07,110.63,111.07,1894409,0.0,1.0
2022-11-16,108.89,110.05,107.94,109.61,1877692,108.89,110.05,107.94,109.61,1877692,0.0,1.0
2022-11-17,106.72,106.95,104.77,106.23,1421705,106.72,106.95,104.77,106.23,1421705,0.0,1.0
2022-11-18,108.03,109.47,106.3,109.33,1254297,108.03,109.47,106.3,109.33,1254297,0.0,1.0
2022-11-21,105.84,107.47,105.2,106.35,1110200,105.84,107.47,105.2,106.35,1110200,0.0,1.0
2022-11-22,107.07,107.36,105.95,106.81,1146171,107.07,107.36,105.95,106.81,1146171,0.0,1.0
2022-11-23,106.91,108.05,106.1,106.74,759025,106.91,108.05,106.1,106.74,759025,0.0,1.0
2022-11-25,105.86,107.01,105.125,106.79,614340,105.86,107.01,105.125,106.79,614340,0.0,1.0
2022-11-28,102.02,104.465,101.03,102.33,1748188,102.02,104.465,101.03,102.33,1748188,0.0,1.0
2022-11-29,101.88,102.95,101.18,102.91,1250477,101.88,102.95,101.18,102.91,1250477,0.0,1.0
2022-11-30,106.67,106.69,102.11,103.01,2968125,106.67,106.69,102.11,103.01,2968125,0.0,1.0
2022-12-01,105.19,107.665,104.5,106.95,1707554,105.19,107.665,104.5,106.95,1707554,0.0,1.0
2022-12-02,103.73,104.02,101.08,102.62,1393321,103.73,104.02,101.08,102.62,1393321,0.0,1.0
2022-12-05,101.63,103.27,100.07,103.27,1570975,101.63,103.27,100.07,103.27,1570975,0.0,1.0
2022-12-06,99.71,102.455,98.44,102.14,1378570,99.71,102.455,98.44,102.14,1378570,0.0,1.0
2022-12-07,97.79,100.2199,97.51,98.55,1847102,97.79,100.2199,97.51,98.55,1847102,0.0,1.0
2022-12-08,93.46,98.0,92.74,98.0,3447510,93.46,98.0,92.74,98.0,3447510,0.0,1.0
2022-12-09,93.28,93.34,91.515,92.38,2554632,93.28,93.34,91.515,92.38,2554632,0.0,1.0
2022-12-12,96.11,96.435,92.83,93.03,2465934,96.11,96.435,92.83,93.03,2465934,0.0,1.0
2022-12-13,97.58,100.49,96.2375,100.49,2527119,97.58,100.49,96.2375,100.49,2527119,0.0,1.0
2022-12-14,96.6,98.05,95.67,96.88,1721198,96.6,98.05,95.67,96.88,1721198,0.0,1.0
2022-12-15,95.97,96.65,94.25,95.39,2223053,95.97,96.65,94.25,95.39,2223053,0.0,1.0
2022-12-16,93.48,95.53,92.89,94.9,3960619,93.48,95.53,92.89,94.9,3960619,0.0,1.0
2022-12-19,93.11,94.14,92.4,93.73,3021228,93.11,94.14,92.4,93.73,3021228,0.0,1.0
2022-12-20,93.7,94.28,91.95,92.71,1849307,93.7,94.28,91.95,92.71,1849307,0.0,1.0
2022-12-21,94.14,95.23,93.855,94.78,1561780,94.14,95.23,93.855,94.78,1561780,0.0,1.0
2022-12-22,91.0,92.98,89.63,91.97,1705894,91.0,92.98,89.63,91.97,1705894,0.0,1.0
2022-12-23,91.26,91.69,89.82,90.81,1304220,91.26,91.69,89.82,90.81,1304220,0.0,1.0
2022-12-27,91.5,92.48,90.14,91.07,921923,91.5,92.48,90.14,91.07,921923,0.0,1.0
2022-12-28,90.28,91.8,90.06,91.6,1412247,90.28,91.8,90.06,91.6,1412247,0.0,1.0
2022-12-29,93.81,93.97,91.76,91.99,1189772,93.81,93.97,91.76,91.99,1189772,0.0,1.0
2022-12-30,93.13,93.59,91.98,92.76,951639,93.13,93.59,91.98,92.76,951639,0.0,1.0
2023-01-03,92.95,95.175,92.02,94.81,1340376,92.95,95.175,92.02,94.81,1340376,0.0,1.0
2023-01-04,95.88,96.09,94.01,94.49,1804307,95.88,96.09,94.01,94.49,1804307,0.0,1.0
2023-01-05,95.86,96.64,93.99,94.59,1021686,95.86,96.64,93.99,94.59,1021686,0.0,1.0
2023-01-06,98.31,99.045,95.88,96.67,1405304,98.31,99.045,95.88,96.67,1405304,0.0,1.0
2023-01-09,97.98,100.03,97.29,97.94,1570874,97.98,100.03,97.29,97.94,1570874,0.0,1.0
2023-01-10,99.64,99.69,96.99,97.98,1275278,99.64,99.69,96.99,97.98,1275278,0.0,1.0
2023-01-11,99.28,100.9,98.91,100.29,2285163,99.28,100.9,98.91,100.29,2285163,0.0,1.0
2023-01-12,101.67,102.5,99.0,99.65,1627754,101.67,102.5,99.0,99.65,1627754,0.0,1.0
2023-01-13,101.55,101.62,98.5,99.88,1294338,101.55,101.62,98.5,99.88,1294338,0.0,1.0
2023-01-17,102.55,103.58,101.41,102.23,1638565,102.55,103.58,101.41,102.23,1638565,0.0,1.0
2023-01-18,102.64,105.72,102.56,104.05,1949719,102.64,105.72,102.56,104.05,1949719,0.0,1.0
2023-01-19,101.1,102.1,98.675,101.29,1451763,101.1,102.1,98.675,101.29,1451763,0.0,1.0
2023-01-20,104.08,104.28,100.97,101.51,1943251,104.08,104.28,100.97,101.51,1943251,0.0,1.0
2023-01-23,107.35,107.6,104.61,105.41,1955720,107.35,107.6,104.61,105.41,1955720,0.0,1.0
2023-01-24,106.02,110.0,104.93,110.0,1326763,106.02,110.0,104.93,110.0,1326763,0.0,1.0
2023-01-25,105.77,105.96,103.12,104.3,1447891,105.77,105.96,103.12,104.3,1447891,0.0,1.0
2023-01-26,106.8,107.79,105.03,107.02,945858,106.8,107.79,105.03,107.02,945858,0.0,1.0
2023-01-27,110.59,112.63,107.52,108.0,1928489,110.59,112.63,107.52,108.0,1928489,0.0,1.0
2023-01-30,109.83,111.15,108.02,108.37,1847909,109.83,111.15,108.02,108.37,1847909,0.0,1.0
2023-01-31,113.09,113.37,109.465,110.63,1777452,113.09,113.37,109.465,110.63,1777452,0.0,1.0
2023-02-01,114.75,115.08,111.01,112.75,2165538,114.75,115.08,111.01,112.75,2165538,0.0,1.0
2023-02-02,118.68,122.28,114.08,114.75,3558075,118.68,122.28,114.08,114.75,3558075,0.0,1.0
2023-02-03,115.73,118.63,113.98,113.98,1931695,115.73,118.63,113.98,113.98,1931695,0.0,1.0
2023-02-06,114.95,115.53,113.8,114.19,1128688,114.95,115.53,113.8,114.19,1128688,0.0,1.0
2023-02-07,115.91,116.425,113.7672,114.32,1240704,115.91,116.425,113.7672,114.32,1240704,0.0,1.0
2023-02-08,115.79,116.2,114.24,114.48,1265637,115.79,116.2,114.24,114.48,1265637,0.0,1.0
2023-02-09,116.01,119.29,115.46,117.82,2306722,116.01,119.29,115.46,117.82,2306722,0.0,1.0
2023-02-10,112.8,114.23,111.63,113.9,2390832,112.8,114.23,111.63,113.9,2390832,0.0,1.0
2023-02-13,112.79,113.6,111.67,112.5,2528448,112.79,113.6,111.67,112.5,2528448,0.0,1.0
2023-02-14,121.1,122.27,113.3,113.55,4074631,121.1,122.27,113.3,113.55,4074631,0.0,1.0
2023-02-15,123.07,124.88,122.0,122.09,2731112,123.07,124.88,122.0,122.09,2731112,0.0,1.0
2023-02-16,120.73,123.31,120.51,120.73,2014866,120.73,123.31,120.51,120.73,2014866,0.0,1.0
2023-02-17,119.64,119.83,118.0,119.36,1428124,119.64,119.83,118.0,119.36,1428124,0.0,1.0
2023-02-21,116.3,119.61,116.23,117.27,1945131,116.3,119.61,116.23,117.27,1945131,0.0,1.0
2023-02-22,116.1,117.61,114.38,116.56,1374504,116.1,117.61,114.38,116.56,1374504,0.0,1.0
2023-02-23,116.44,117.7299,113.84,116.97,1441393,116.44,117.7299,113.84,116.97,1441393,0.0,1.0
2023-02-24,114.94,115.56,112.92,114.0,1497046,114.94,115.56,112.92,114.0,1497046,0.0,1.0
2023-02-27,116.29,117.7,115.94,116.62,1124663,116.29,117.7,115.94,116.62,1124663,0.0,1.0
2023-02-28,116.28,117.69,115.77,116.32,2126091,116.28,117.69,115.77,116.32,2126091,0.0,1.0
2023-03-01,118.1,120.65,117.06,117.35,2095532,118.1,120.65,117.06,117.35,2095532,0.0,1.0
2023-03-02,116.93,117.175,114.65,116.3,1602692,116.93,117.175,114.65,116.3,1602692,0.0,1.0
2023-03-03,119.3,119.69,117.24,117.8,1041622,119.3,119.69,117.24,117.8,1041622,0.0,1.0
2023-03-06,118.45,120.32,117.95,120.0,1034037,118.45,120.32,117.95,120.0,1034037,0.0,1.0
2023-03-07,116.58,119.62,116.4,118.6,1180816,116.58,119.62,116.4,118.6,1180816,0.0,1.0
2023-03-08,116.9,117.26,115.59,116.68,1356406,116.9,117.26,115.59,116.68,1356406,0.0,1.0
2023-03-09,113.43,117.61,113.2,116.84,1265706,113.43,117.61,113.2,116.84,1265706,0.0,1.0
2023-03-10,111.08,113.76,109.64,113.7,1502425,111.08,113.76,109.64,113.7,1502425,0.0,1.0
2023-03-13,110.25,110.65,105.95,108.1,2421644,110.25,110.65,105.95,108.1,2421644,0.0,1.0
2023-03-14,113.0,115.115,111.38,112.26,2652294,113.0,115.115,111.38,112.26,2652294,0.0,1.0
2023-03-15,108.76,110.015,106.74,108.95,2532772,108.76,110.015,106.74,108.95,2532772,0.0,1.0
2023-03-16,112.17,112.5,107.75,107.78,1942163,112.17,112.5,107.75,107.78,1942163,0.0,1.0
2023-03-17,107.2,111.1504,106.55,110.67,2985607,107.2,111.1504,106.55,110.67,2985607,0.0,1.0
2023-03-20,108.81,110.12,107.155,107.21,1652231,108.81,110.12,107.155,107.21,1652231,0.0,1.0
2023-03-21,110.98,112.25,110.44,111.53,1925832,110.98,112.25,110.44,111.53,1925832,0.0,1.0
2023-03-22,107.76,111.18,107.71,111.0,1495143,107.76,111.18,107.71,111.0,1495143,0.0,1.0
2023-03-23,107.7,110.545,106.46,108.38,1781846,107.7,110.545,106.46,108.38,1781846,0.0,1.0
2023-03-24,107.18,107.7,105.93,106.96,2772162,107.18,107.7,105.93,106.96,2772162,0.0,1.0
2023-03-27,108.1,109.83,107.22,108.23,2193363,108.1,109.83,107.22,108.23,2193363,0.0,1.0
2023-03-28,107.98,109.17,107.5,108.57,1292553,107.98,109.17,107.5,108.57,1292553,0.0,1.0
2023-03-29,109.56,109.9,108.12,109.68,1934111,109.56,109.9,108.12,109.68,1934111,0.0,1.0
2023-03-30,109.9,111.87,109.432,111.35,1379076,109.9,111.87,109.432,111.35,1379076,0.0,1.0
2023-03-31,112.19,112.31,110.28,110.75,2585027,112.19,112.31,110.28,110.75,2585027,0.0,1.0
2023-04-03,110.49,112.58,109.78,111.12,1927033,110.49,112.58,109.78,111.12,1927033,0.0,1.0
2023-04-04,107.22,111.04,106.8,110.36,1696782,107.22,111.04,106.8,110.36,1696782,0.0,1.0
2023-04-05,104.5,107.32,104.04,106.2,1287451,104.5,107.32,104.04,106.2,1287451,0.0,1.0
2023-04-06,103.02,103.93,101.895,103.67,1648427,103.02,103.93,101.895,103.67,1648427,0.0,1.0
2023-04-10,104.34,104.36,102.29,102.57,1107781,104.34,104.36,102.29,102.57,1107781,0.0,1.0
2023-04-11,104.97,105.955,104.225,104.56,1396902,104.97,105.955,104.225,104.56,1396902,0.0,1.0
2023-04-12,104.19,106.88,103.735,106.44,958436,104.19,106.88,103.735,106.44,958436,0.0,1.0
2023-04-13,106.04,106.39,103.995,105.16,2168033,106.04,106.39,103.995,105.16,2168033,0.0,1.0
2023-04-14,107.07,109.09,105.7098,106.28,1679374,107.07,109.09,105.7098,106.28,1679374,0.0,1.0
2023-04-17,107.6,108.55,106.2701,107.07,1117597,107.6,108.55,106.2701,107.07,1117597,0.0,1.0
2023-04-18,107.51,109.06,107.035,108.17,1584800,107.51,109.06,107.035,108.17,1584800,0.0,1.0
2023-04-19,107.41,107.44,105.425,106.04,1608058,107.41,107.44,105.425,106.04,1608058,0.0,1.0
2023-04-20,106.08,106.9,103.98,104.01,2419459,106.08,106.9,103.98,104.01,2419459,0.0,1.0
2023-04-21,105.29,105.88,104.195,105.88,2066601,105.29,105.88,104.195,105.88,2066601,0.0,1.0
2023-04-24,105.61,106.25,105.12,105.86,2151165,105.61,106.25,105.12,105.86,2151165,0.0,1.0
2023-04-25,102.32,104.78,101.915,104.58,2135782,102.32,104.78,101.915,104.58,2135782,0.0,1.0
2023-04-26,102.86,103.66,101.71,102.25,1652839,102.86,103.66,101.71,102.25,1652839,0.0,1.0
2023-04-27,101.65,103.4,98.23,102.95,3305258,101.65,103.4,98.23,102.95,3305258,0.0,1.0
2023-04-28,102.86,103.06,100.79,101.44,1402762,102.86,103.06,100.79,101.44,1402762,0.0,1.0
2023-05-01,102.19,103.87,102.01,103.02,1472725,102.19,103.87,102.01,103.02,1472725,0.0,1.0
2023-05-02,101.23,101.825,100.04,101.59,1596557,101.23,101.825,100.04,101.59,1596557,0.0,1.0
2023-05-03,99.84,102.08,99.75,100.71,1747367,99.84,102.08,99.75,100.71,1747367,0.0,1.0
2023-05-04,92.05,97.965,91.47,97.41,4503049,92.05,97.965,91.47,97.41,4503049,0.0,1.0
2023-05-05,93.42,95.34,92.685,94.57,2561686,93.42,95.34,92.685,94.57,2561686,0.0,1.0
2023-05-08,93.97,94.3,92.5,93.67,1882867,93.97,94.3,92.5,93.67,1882867,0.0,1.0
2023-05-09,93.37,94.02,92.27,92.92,2548199,93.37,94.02,92.27,92.92,2548199,0.0,1.0
2023-05-10,94.91,95.855,93.9,95.58,2681121,94.91,95.855,93.9,95.58,2681121,0.0,1.0
2023-05-11,94.29,94.61,93.31,94.19,1727143,94.29,94.61,93.31,94.19,1727143,0.0,1.0
2023-05-12,92.69,95.12,91.86,94.61,2272137,92.69,95.12,91.86,94.61,2272137,0.0,1.0
2023-05-15,92.93,93.75,92.445,93.34,1872801,92.93,93.75,92.445,93.34,1872801,0.0,1.0
2023-05-16,90.9,92.38,90.82,91.65,1556179,90.9,92.38,90.82,91.65,1556179,0.0,1.0
2023-05-17,93.86,93.91,90.85,91.72,2392933,93.86,93.91,90.85,91.72,2392933,0.0,1.0
2023-05-18,94.83,95.21,93.3075,93.55,2278500,94.83,95.21,93.3075,93.55,2278500,0.0,1.0
2023-05-19,94.37,95.88,94.36,95.5,1714023,94.37,95.88,94.36,95.5,1714023,0.0,1.0
2023-05-22,94.43,94.985,93.8,94.54,1298744,94.43,94.985,93.8,94.54,1298744,0.0,1.0
2023-05-23,92.48,94.79,92.37,93.74,1654007,92.48,94.79,92.37,93.74,1654007,0.0,1.0
2023-05-24,90.5,91.9,89.56,91.61,3746854,90.5,91.9,89.56,91.61,3746854,0.0,1.0
2023-05-25,89.71,91.09,88.66,90.0,2649552,89.71,91.09,88.66,90.0,2649552,0.0,1.0
2023-05-26,92.13,92.62,90.42,90.49,2141846,92.13,92.62,90.42,90.49,2141846,0.0,1.0
2023-05-30,91.23,93.5,90.67,93.29,1677854,91.23,93.5,90.67,93.29,1677854,0.0,1.0
2023-05-31,88.08,90.13,86.67,90.02,4346790,88.08,90.13,86.67,90.02,4346790,0.0,1.0
2023-06-01,90.21,90.87,88.065,88.99,2029642,90.21,90.87,88.065,88.99,2029642,0.0,1.0
2023-06-02,93.69,93.88,91.855,92.53,2796434,93.69,93.88,91.855,92.53,2796434,0.0,1.0
2023-06-05,92.27,93.67,92.0,93.67,1758300,92.27,93.67,92.0,93.67,1758300,0.0,1.0
2023-06-06,95.45,95.53,91.92,91.92,1862222,95.45,95.53,91.92,91.92,1862222,0.0,1.0
2023-06-07,96.09,96.4,94.965,95.34,3228002,96.09,96.4,94.965,95.34,3228002,0.0,1.0
2023-06-08,97.4,99.38,97.08,98.47,3606759,97.4,99.38,97.08,98.47,3606759,0.0,1.0
2023-06-09,97.99,98.39,96.51,97.6,4740584,97.99,98.39,96.51,97.6,4740584,0.0,1.0
2023-06-12,100.27,100.62,98.375,99.1,1944093,100.27,100.62,98.375,99.1,1944093,0.0,1.0
2023-06-13,101.15,102.56,100.7,101.72,2093394,101.15,102.56,100.7,101.72,2093394,0.0,1.0
2023-06-14,101.01,103.12,100.11,101.49,2567243,101.01,103.12,100.11,101.49,2567243,0.0,1.0
2023-06-15,101.28,101.77,99.73,100.15,1409822,101.28,101.77,99.73,100.15,1409822,0.0,1.0
2023-06-16,101.44,101.875,100.43,101.25,3241062,101.44,101.875,100.43,101.25,3241062,0.0,1.0
2023-06-20,100.16,101.0,98.73,101.0,2037518,100.16,101.0,98.73,101.0,2037518,0.0,1.0
2023-06-21,99.77,100.49,98.8,99.9,1337311,99.77,100.49,98.8,99.9,1337311,0.0,1.0
2023-06-22,98.6,99.65,98.21,99.2,1520183,98.6,99.65,98.21,99.2,1520183,0.0,1.0
2023-06-23,97.4,98.01,95.86,96.64,2778182,97.4,98.01,95.86,96.64,2778182,0.0,1.0
2023-06-26,97.87,99.24,97.08,97.52,1122008,97.87,99.24,97.08,97.52,1122008,0.0,1.0
2023-06-27,100.54,100.79,98.37,98.93,1679118,100.54,100.79,98.37,98.93,1679118,0.0,1.0
2023-06-28,101.17,101.78,99.91,100.48,1380100,101.17,101.78,99.91,100.48,1380100,0.0,1.0
2023-06-29,100.89,102.46,100.56,101.95,1129703,100.89,102.46,100.56,101.95,1129703,0.0,1.0
2023-06-30,102.09,102.48,100.63,101.71,1143805,102.09,102.48,100.63,101.71,1143805,0.0,1.0
2023-07-03,103.03,103.78,102.0,102.0,943937,103.03,103.78,102.0,102.0,943937,0.0,1.0
2023-07-05,103.47,104.15,102.5075,103.57,1749676,103.47,104.15,102.5075,103.57,1749676,0.0,1.0
2023-07-06,104.88,106.25,103.91,106.15,2237226,104.88,106.25,103.91,106.15,2237226,0.0,1.0
2023-07-07,107.55,108.32,105.14,105.14,1699362,107.55,108.32,105.14,105.14,1699362,0.0,1.0
2023-07-10,108.65,108.94,107.15,107.43,1848126,108.65,108.94,107.15,107.43,1848126,0.0,1.0
2023-07-11,110.38,111.61,109.01,109.35,2025769,110.38,111.61,109.01,109.35,2025769,0.0,1.0
2023-07-12,112.4,113.6,111.07,112.13,2313944,112.4,113.6,111.07,112.13,2313944,0.0,1.0
2023-07-13,112.37,113.085,111.15,112.9,2498893,112.37,113.085,111.15,112.9,2498893,0.0,1.0
2023-07-14,111.01,112.27,109.95,112.03,1418298,111.01,112.27,109.95,112.03,1418298,0.0,1.0
2023-07-17,109.23,110.685,108.775,110.09,1036958,109.23,110.685,108.775,110.09,1036958,0.0,1.0
2023-07-18,108.94,109.34,107.59,108.6,1965758,108.94,109.34,107.59,108.6,1965758,0.0,1.0
2023-07-19,110.38,110.6,108.31,108.93,1924985,110.38,110.6,108.31,108.93,1924985,0.0,1.0
2023-07-20,108.62,110.2,108.205,109.81,1366848,108.62,110.2,108.205,109.81,1366848,0.0,1.0
2023-07-21,109.24,110.33,108.05,110.04,1394416,109.24,110.33,108.05,110.04,1394416,0.0,1.0
2023-07-24,109.43,110.98,108.87,109.5,1096253,109.43,110.98,108.87,109.5,1096253,0.0,1.0
2023-07-25,109.9,110.23,108.52,108.99,1142349,109.9,110.23,108.52,108.99,1142349,0.0,1.0
2023-07-26,110.39,111.27,109.15,109.74,1255112,110.39,111.27,109.15,109.74,1255112,0.0,1.0
2023-07-27,109.25,112.25,109.025,112.0,2323819,109.25,112.25,109.025,112.0,2323819,0.0,1.0
2023-07-28,109.17,111.07,108.92,110.8,1273856,109.17,111.07,108.92,110.8,1273856,0.0,1.0
2023-07-31,109.49,110.06,108.74,108.93,1321470,109.49,110.06,108.74,108.93,1321470,0.0,1.0
2023-08-01,109.49,109.77,108.135,108.8,1408555,109.49,109.77,108.135,108.8,1408555,0.0,1.0
2023-08-02,106.28,109.08,106.21,108.21,2324540,106.28,109.08,106.21,108.21,2324540,0.0,1.0
2023-08-03,109.58,113.14,109.46,111.52,3887381,109.58,113.14,109.46,111.52,3887381,0.0,1.0
2023-08-04,106.8,110.88,106.67,110.72,2490170,106.8,110.88,106.67,110.72,2490170,0.0,1.0
2023-08-07,107.15,108.05,106.3,108.05,1687453,107.15,108.05,106.3,108.05,1687453,0.0,1.0
2023-08-08,106.32,106.35,104.02,104.88,1733274,106.32,106.35,104.02,104.88,1733274,0.0,1.0
2023-08-09,104.32,105.7,103.74,105.55,1891218,104.32,105.7,103.74,105.55,1891218,0.0,1.0
2023-08-10,103.18,105.78,102.06,104.78,1682654,103.18,105.78,102.06,104.78,1682654,0.0,1.0
2023-08-11,98.7,102.575,97.59,101.84,2761295,98.7,102.575,97.59,101.84,2761295,0.0,1.0
2023-08-14,99.43,99.46,97.03,97.69,1886521,99.43,99.46,97.03,97.69,1886521,0.0,1.0
2023-08-15,97.3,98.8,97.07,98.35,2465423,97.3,98.8,97.07,98.35,2465423,0.0,1.0
2023-08-16,95.62,96.775,95.18,96.43,1636145,95.62,96.775,95.18,96.43,1636145,0.0,1.0
2023-08-17,96.06,97.13,95.38,96.21,2244184,96.06,97.13,95.38,96.21,2244184,0.0,1.0
2023-08-18,95.88,96.94,94.83,95.0,1470492,95.88,96.94,94.83,95.0,1470492,0.0,1.0
2023-08-21,96.56,97.46,95.74,96.67,1185848,96.56,97.46,95.74,96.67,1185848,0.0,1.0
2023-08-22,96.13,97.23,95.9,96.87,1169945,96.13,97.23,95.9,96.87,1169945,0.0,1.0
2023-08-23,98.08,98.31,95.57,96.07,1204775,98.08,98.31,95.57,96.07,1204775,0.0,1.0
2023-08-24,96.36,98.65,96.28,97.63,1010152,96.36,98.65,96.28,97.63,1010152,0.0,1.0
2023-08-25,97.61,98.23,95.92,97.14,1486952,97.61,98.23,95.92,97.14,1486952,0.0,1.0
2023-08-28,98.87,100.0,98.64,99.18,2033637,98.87,100.0,98.64,99.18,2033637,0.0,1.0
2023-08-29,100.82,101.01,98.14,98.44,1186508,100.82,101.01,98.14,98.44,1186508,0.0,1.0
2023-08-30,101.64,102.05,100.22,100.41,1672340,101.64,102.05,100.22,100.41,1672340,0.0,1.0
2023-08-31,101.45,102.37,101.33,102.06,2026281,101.45,102.37,101.33,102.06,2026281,0.0,1.0
2023-09-01,104.49,104.59,101.725,101.94,1621092,104.49,104.59,101.725,101.94,1621092,0.0,1.0
2023-09-05,103.16,104.2972,102.64,103.8,1748016,103.16,104.2972,102.64,103.8,1748016,0.0,1.0
2023-09-06,102.35,104.55,102.035,103.25,1514325,102.35,104.55,102.035,103.25,1514325,0.0,1.0
2023-09-07,100.68,101.77,99.93,100.86,1397508,100.68,101.77,99.93,100.86,1397508,0.0,1.0
2023-09-08,100.48,100.95,99.06,100.95,1645832,100.48,100.95,99.06,100.95,1645832,0.0,1.0
2023-09-11,99.77,102.14,99.52,102.13,1454224,99.77,102.14,99.52,102.13,1454224,0.0,1.0
2023-09-12,102.67,103.17,98.93,99.04,2325895,102.67,103.17,98.93,99.04,2325895,0.0,1.0
2023-09-13,101.29,103.89,100.61,103.43,2162772,101.29,103.89,100.61,103.43,2162772,0.0,1.0
2023-09-14,102.29,102.49,99.99,101.93,2162561,102.29,102.49,99.99,101.93,2162561,0.0,1.0
2023-09-15,102.46,103.74,101.77,101.87,4737072,102.46,103.74,101.77,101.87,4737072,0.0,1.0
2023-09-18,101.39,102.51,100.895,101.56,1606743,101.39,102.51,100.895,101.56,1606743,0.0,1.0
2023-09-19,102.57,102.86,100.42,101.07,1422087,102.57,102.86,100.42,101.07,1422087,0.0,1.0
2023-09-20,101.85,104.72,101.77,103.32,1102377,101.85,104.72,101.77,103.32,1102377,0.0,1.0
2023-09-21,97.9,100.77,97.88,100.52,1601487,97.9,100.77,97.88,100.52,1601487,0.0,1.0
2023-09-22,97.93,99.26,97.63,98.43,1812757,97.93,99.26,97.63,98.43,1812757,0.0,1.0
2023-09-25,99.08,99.24,97.01,97.01,1360414,99.08,99.24,97.01,97.01,1360414,0.0,1.0
2023-09-26,96.45,99.11,96.1,98.05,1181991,96.45,99.11,96.1,98.05,1181991,0.0,1.0
2023-09-27,95.86,97.505,95.0,97.23,1162377,95.86,97.505,95.0,97.23,1162377,0.0,1.0
2023-09-28,99.14,99.6,95.465,95.65,1602117,99.14,99.6,95.465,95.65,1602117,0.0,1.0
2023-09-29,98.59,100.88,98.47,100.43,1205309,98.59,100.88,98.47,100.43,1205309,0.0,1.0
2023-10-02,97.25,98.85,96.68,98.12,1145697,97.25,98.85,96.68,98.12,1145697,0.0,1.0
2023-10-03,94.57,96.82,94.09,96.29,1493949,94.57,96.82,94.09,96.29,1493949,0.0,1.0
2023-10-04,96.46,96.89,94.12,94.33,1790846,96.46,96.89,94.12,94.33,1790846,0.0,1.0
2023-10-05,94.06,96.39,92.72,95.97,1497235,94.06,96.39,92.72,95.97,1497235,0.0,1.0
2023-10-06,96.97,98.195,92.64,92.8,1965682,96.97,98.195,92.64,92.8,1965682,0.0,1.0
2023-10-09,96.84,97.26,94.87,95.29,844816,96.84,97.26,94.87,95.29,844816,0.0,1.0
2023-10-10,98.12,98.905,97.06,97.23,925780,98.12,98.905,97.06,97.23,925780,0.0,1.0
2023-10-11,98.92,99.11,97.81,98.6,851429,98.92,99.11,97.81,98.6,851429,0.0,1.0
2023-10-12,97.0,99.31,96.28,98.95,1646297,97.0,99.31,96.28,98.95,1646297,0.0,1.0
2023-10-13,94.96,96.72,94.12,96.72,1063301,94.96,96.72,94.12,96.72,1063301,0.0,1.0
2023-10-16,96.63,97.89,95.78,95.78,1097022,96.63,97.89,95.78,95.78,1097022,0.0,1.0
2023-10-17,96.58,98.28,95.51,95.73,1861059,96.58,98.28,95.51,95.73,1861059,0.0,1.0
2023-10-18,92.01,95.22,91.77,95.22,1867643,92.01,95.22,91.77,95.22,1867643,0.0,1.0
2023-10-19,90.25,93.41,89.835,93.0,2828901,90.25,93.41,89.835,93.0,2828901,0.0,1.0
2023-10-20,92.0,92.99,89.83,90.59,2973147,92.0,92.99,89.83,90.59,2973147,0.0,1.0
2023-10-23,89.65,92.14,89.405,91.21,1935948,89.65,92.14,89.405,91.21,1935948,0.0,1.0
2023-10-24,90.79,91.33,89.65,89.93,1216991,90.79,91.33,89.65,89.93,1216991,0.0,1.0
2023-10-25,89.37,90.255,88.42,90.0,1534600,89.37,90.255,88.42,90.0,1534600,0.0,1.0
2023-10-26,89.39,91.38,89.1,90.01,2305897,89.39,91.38,89.1,90.01,2305897,0.0,1.0
2023-10-27,86.01,89.05,85.55,89.02,2188998,86.01,89.05,85.55,89.02,2188998,0.0,1.0
2023-10-30,86.39,87.22,85.24,87.19,2988978,86.39,87.22,85.24,87.19,2988978,0.0,1.0
2023-10-31,87.2,87.61,85.835,86.49,2636215,87.2,87.61,85.835,86.49,2636215,0.0,1.0
2023-11-01,86.08,87.48,84.03,87.47,2957997,86.08,87.48,84.03,87.47,2957997,0.0,1.0
2023-11-02,77.2,80.74,71.01,78.26,10208532,77.2,80.74,71.01,78.26,10208532,0.0,1.0
2023-11-03,77.5,80.3499,76.21,79.95,6142875,77.5,80.3499,76.21,79.95,6142875,0.0,1.0
2023-11-06,74.45,78.35,73.8601,78.08,4262513,74.45,78.35,73.8601,78.08,4262513,0.0,1.0
2023-11-07,75.72,75.98,73.2001,74.52,2828911,75.72,75.98,73.2001,74.52,2828911,0.0,1.0
2023-11-08,73.96,76.46,73.2629,75.9,3414165,73.96,76.46,73.2629,75.9,3414165,0.0,1.0
2023-11-09,72.81,74.99,72.74,74.14,3059226,72.81,74.99,72.74,74.14,3059226,0.0,1.0
2023-11-10,75.93,76.63,72.8,73.11,4254078,75.93,76.63,72.8,73.11,4254078,0.0,1.0
2023-11-13,75.43,76.38,74.63,75.58,2468551,75.43,76.38,74.63,75.58,2468551,0.0,1.0
2023-11-14,79.41,80.57,77.415,77.59,3072935,79.41,80.57,77.415,77.59,3072935,0.0,1.0
2023-11-15,80.29,80.86,79.17,79.18,2949811,80.29,80.86,79.17,79.18,2949811,0.0,1.0
2023-11-16,79.15,80.38,78.0,79.75,2889565,79.15,80.38,78.0,79.75,2889565,0.0,1.0
2023-11-17,81.18,81.56,79.59,79.99,3003683,81.18,81.56,79.59,79.99,3003683,0.0,1.0
2023-11-20,81.46,81.895,80.3,81.18,1994654,81.46,81.895,80.3,81.18,1994654,0.0,1.0
2023-11-21,80.83,81.16,79.9075,80.27,2301162,80.83,81.16,79.9075,80.27,2301162,0.0,1.0
2023-11-22,81.63,82.87,81.16,81.68,2181565,81.63,82.87,81.16,81.68,2181565,0.0,1.0
2023-11-24,83.11,83.49,82.01,82.01,1170676,83.11,83.49,82.01,82.01,1170676,0.0,1.0
2023-11-27,81.81,83.39,81.78,82.72,1912668,81.81,83.39,81.78,82.72,1912668,0.0,1.0
2023-11-28,81.95,82.97,81.3074,82.08,1644592,81.95,82.97,81.3074,82.08,1644592,0.0,1.0
2023-11-29,82.27,84.15,82.03,83.48,1638020,82.27,84.15,82.03,83.48,1638020,0.0,1.0
2023-11-30,82.84,83.35,81.83,82.37,2790298,82.84,83.35,81.83,82.37,2790298,0.0,1.0
2023-12-01,84.01,84.03,81.93,82.5,2653770,84.01,84.03,81.93,82.5,2653770,0.0,1.0
2023-12-04,82.83,84.62,82.7,83.61,1841226,82.83,84.62,82.7,83.61,1841226,0.0,1.0
2023-12-05,80.85,82.56,80.44,82.19,3549210,80.85,82.56,80.44,82.19,3549210,0.0,1.0
2023-12-06,80.88,82.94,80.49,82.29,3027195,80.88,82.94,80.49,82.29,3027195,0.0,1.0
2023-12-07,80.85,81.31,78.99,80.74,2350307,80.85,81.31,78.99,80.74,2350307,0.0,1.0
2023-12-08,79.83,81.635,79.76,80.78,2421724,79.83,81.635,79.76,80.78,2421724,0.0,1.0
2023-12-11,80.61,81.115,79.04,79.35,3792267,80.61,81.115,79.04,79.35,3792267,0.0,1.0
2023-12-12,80.44,81.0,78.4,80.09,2650820,80.44,81.0,78.4,80.09,2650820,0.0,1.0
2023-12-13,81.58,81.61,78.765,79.93,3632264,81.58,81.61,78.765,79.93,3632264,0.0,1.0
2023-12-14,88.85,88.85,82.5,83.24,5038662,88.85,88.85,82.5,83.24,5038662,0.0,1.0
2023-12-15,87.2,88.23,86.52,87.74,5073933,87.2,88.23,86.52,87.74,5073933,0.0,1.0
2023-12-18,87.3,88.45,85.66,88.15,2110041,87.3,88.45,85.66,88.15,2110041,0.0,1.0
2023-12-19,88.84,89.1083,87.605,87.8,1964240,88.84,89.1083,87.605,87.8,1964240,0.0,1.0
2023-12-20,86.64,89.53,86.53,88.65,1746849,86.64,89.53,86.53,88.65,1746849,0.0,1.0
2023-12-21,89.07,89.33,87.91,88.03,1674633,89.07,89.33,87.91,88.03,1674633,0.0,1.0
2023-12-22,89.02,89.77,88.45,88.89,1079482,89.02,89.77,88.45,88.89,1079482,0.0,1.0
2023-12-26,89.44,89.88,88.655,89.42,2044044,89.44,89.88,88.655,89.42,2044044,0.0,1.0
2023-12-27,89.63,90.1,89.17,89.65,1003305,89.63,90.1,89.17,89.65,1003305,0.0,1.0
2023-12-28,90.47,90.82,89.04,89.41,1377391,90.47,90.82,89.04,89.41,1377391,0.0,1.0
2023-12-29,89.72,91.319,89.51,90.7,1520008,89.72,91.319,89.51,90.7,1520008,0.0,1.0
2024-01-02,90.17,91.66,88.71,89.11,1481143,90.17,91.66,88.71,89.11,1481143,0.0,1.0
2024-01-03,84.49,87.76,84.04,87.46,2746675,84.49,87.76,84.04,87.46,2746675,0.0,1.0
2024-01-04,83.59,84.35,79.28,81.0,4117933,83.59,84.35,79.28,81.0,4117933,0.0,1.0
2024-01-05,83.48,85.4,83.12,83.85,2194285,83.48,85.4,83.12,83.85,2194285,0.0,1.0
2024-01-08,84.56,84.9,81.8101,83.45,2306284,84.56,84.9,81.8101,83.45,2306284,0.0,1.0
2024-01-09,82.26,83.53,81.92,83.35,2429860,82.26,83.53,81.92,83.35,2429860,0.0,1.0
2024-01-10,82.92,83.37,81.5,82.38,1983672,82.92,83.37,81.5,82.38,1983672,0.0,1.0
2024-01-11,83.6,83.76,81.92,82.58,2455079,83.6,83.76,81.92,82.58,2455079,0.0,1.0
2024-01-12,80.88,84.5,80.82,84.22,2267969,80.88,84.5,80.82,84.22,2267969,0.0,1.0
2024-01-16,80.79,80.8,78.44,79.57,3305506,80.79,80.8,78.44,79.57,3305506,0.0,1.0
2024-01-17,78.86,79.87,78.195,79.5,2536601,78.86,79.87,78.195,79.5,2536601,0.0,1.0
2024-01-18,79.01,79.44,77.46,79.24,3338338,79.01,79.44,77.46,79.24,3338338,0.0,1.0
2024-01-19,79.0,79.39,78.0,78.68,4232656,79.0,79.39,78.0,78.68,4232656,0.0,1.0
2024-01-22,80.0,80.69,79.175,79.47,3281074,80.0,80.69,79.175,79.47,3281074,0.0,1.0
2024-01-23,81.64,82.875,81.05,81.61,4069204,81.64,82.875,81.05,81.61,4069204,0.0,1.0
2024-01-24,83.08,83.9,81.81,82.1,4390674,83.08,83.9,81.81,82.1,4390674,0.0,1.0
2024-01-25,84.52,84.58,82.47,83.34,2791553,84.52,84.58,82.47,83.34,2791553,0.0,1.0
2024-01-26,86.04,86.47,84.955,85.32,3458383,86.04,86.47,84.955,85.32,3458383,0.0,1.0
2024-01-29,87.44,87.47,84.99,85.26,2581697,87.44,87.47,84.99,85.26,2581697,0.0,1.0
2024-01-30,86.72,87.805,86.41,87.55,4054262,86.72,87.805,86.41,87.55,4054262,0.0,1.0
2024-01-31,81.33,88.89,81.15,85.99,5669916,81.33,88.89,81.15,85.99,5669916,0.0,1.0
2024-02-01,83.5,83.82,80.395,81.77,4805103,83.5,83.82,80.395,81.77,4805103,0.0,1.0
2024-02-02,83.5,84.6,82.46,82.85,4491342,83.5,84.6,82.46,82.85,4491342,0.0,1.0
2024-02-05,82.23,83.47,82.05,82.81,2699656,82.23,83.47,82.05,82.81,2699656,0.0,1.0
2024-02-06,84.19,85.09,81.46,81.72,3827098,84.19,85.09,81.46,81.72,3827098,0.0,1.0
2024-02-07,82.02,83.38,81.155,82.5,3690697,82.02,83.38,81.155,82.5,3690697,0.0,1.0
2024-02-08,81.29,82.0,80.9,81.695,3701620,81.29,82.0,80.9,81.695,3701620,0.0,1.0
2024-02-09,82.02,82.39,80.85,81.12,2928686,82.02,82.39,80.85,81.12,2928686,0.0,1.0
2024-02-12,83.78,84.23,81.61,82.02,2959002,83.78,84.23,81.61,82.02,2959002,0.0,1.0
2024-02-13,79.09,81.49,78.26,80.62,4272551,79.09,81.49,78.26,80.62,4272551,0.0,1.0
2024-02-14,79.14,80.62,78.6,80.18,2582363,79.14,80.62,78.6,80.18,2582363,0.0,1.0
2024-02-15,79.41,81.0,79.11,79.99,3658122,79.41,81.0,79.11,79.99,3658122,0.0,1.0
2024-02-16,78.96,79.53,77.62,78.88,3343032,78.96,79.53,77.62,78.88,3343032,0.0,1.0
2024-02-20,77.76,78.17,76.27,77.98,2757943,77.76,78.17,76.27,77.98,2757943,0.0,1.0
2024-02-21,77.63,77.74,76.77,77.31,3122000,77.63,77.74,76.77,77.31,3122000,0.0,1.0
2024-02-22,77.8,78.77,77.32,78.2,1941812,77.8,78.77,77.32,78.2,1941812,0.0,1.0
2024-02-23,77.23,78.27,76.975,77.64,2540406,77.23,78.27,76.975,77.64,2540406,0.0,1.0
2024-02-26,77.52,77.7,76.095,76.93,2782840,77.52,77.7,76.095,76.93,2782840,0.0,1.0
2024-02-27,78.83,79.95,78.06,78.4,2171777,78.83,79.95,78.06,78.4,2171777,0.0,1.0
2024-02-28,78.77,79.4184,77.65,77.73,1515813,78.77,79.4184,77.65,77.73,1515813,0.0,1.0
2024-02-29,79.49,80.03,78.67,79.47,2668407,79.49,80.03,78.67,79.47,2668407,0.0,1.0
2024-03-01,79.05,79.67,78.43,79.625,2117793,79.05,79.67,78.43,79.625,2117793,0.0,1.0
2024-03-04,78.49,78.97,77.56,78.92,1495555,78.49,78.97,77.56,78.92,1495555,0.0,1.0
2024-03-05,79.43,80.62,77.81,78.0,2632794,79.43,80.62,77.81,78.0,2632794,0.0,1.0
2024-03-06,78.13,80.23,77.5857,80.13,2634884,78.13,80.23,77.5857,80.13,2634884,0.0,1.0
2024-03-07,78.77,79.95,78.49,78.56,2154119,78.77,79.95,78.49,78.56,2154119,0.0,1.0
2024-03-08,78.19,80.0,78.0,79.36,1356659,78.19,80.0,78.0,79.36,1356659,0.0,1.0
2024-03-11,78.51,78.92,77.45,77.69,1944208,78.51,78.92,77.45,77.69,1944208,0.0,1.0
2024-03-12,78.71,79.76,78.02,78.81,1610439,78.71,79.76,78.02,78.81,1610439,0.0,1.0
2024-03-13,79.72,80.32,78.47,78.47,2029424,79.72,80.32,78.47,78.47,2029424,0.0,1.0
2024-03-14,76.2,79.675,75.9475,79.14,2528246,76.2,79.675,75.9475,79.14,2528246,0.0,1.0
2024-03-15,77.24,77.48,75.0,75.87,3852437,77.24,77.48,75.0,75.87,3852437,0.0,1.0
2024-03-18,77.81,78.59,77.0,78.52,1753423,77.81,78.59,77.0,78.52,1753423,0.0,1.0
2024-03-19,77.92,78.18,76.95,77.57,1626352,77.92,78.18,76.95,77.57,1626352,0.0,1.0
2024-03-20,79.01,79.2,77.98,78.01,1602363,79.01,79.2,77.98,78.01,1602363,0.0,1.0
2024-03-21,80.56,80.66,78.99,79.09,2677401,80.56,80.66,78.99,79.09,2677401,0.0,1.0
2024-03-22,78.72,80.18,77.9,80.16,2428661,78.72,80.18,77.9,80.16,2428661,0.0,1.0
2024-03-25,79.09,79.88,78.095,79.19,1888587,79.09,79.88,78.095,79.19,1888587,0.0,1.0
2024-03-26,76.59,79.6,76.41,79.35,2180382,76.59,79.6,76.41,79.35,2180382,0.0,1.0
2024-03-27,78.64,78.75,76.75,77.04,2751499,78.64,78.75,76.75,77.04,2751499,0.0,1.0
2024-03-28,79.65,79.835,78.47,79.06,2654595,79.65,79.835,78.47,79.06,2654595,0.0,1.0
2024-04-01,78.79,80.81,78.755,80.13,1699335,78.79,80.81,78.755,80.13,1699335,0.0,1.0
2024-04-02,77.16,77.8,76.65,77.51,1540668,77.16,77.8,76.65,77.51,1540668,0.0,1.0
2024-04-03,77.57,77.68,76.46,76.84,1886150,77.57,77.68,76.46,76.84,1886150,0.0,1.0
2024-04-04,75.27,78.955,75.23,78.42,1934567,75.27,78.955,75.23,78.42,1934567,0.0,1.0
2024-04-05,74.73,76.595,74.3406,75.53,2314795,74.73,76.595,74.3406,75.53,2314795,0.0,1.0
2024-04-08,76.07,77.215,75.17,75.2,3670619,76.07,77.215,75.17,75.2,3670619,0.0,1.0
2024-04-09,78.93,78.99,76.28,76.51,2016490,78.93,78.99,76.28,76.51,2016490,0.0,1.0
2024-04-10,74.95,77.385,74.28,77.0,2082718,74.95,77.385,74.28,77.0,2082718,0.0,1.0
2024-04-11,75.77,75.97,73.85,75.2,1449736,75.77,75.97,73.85,75.2,1449736,0.0,1.0
2024-04-12,74.19,75.15,73.39,75.1,1745687,74.19,75.15,73.39,75.1,1745687,0.0,1.0
2024-04-15,73.01,74.89,72.62,74.45,1794203,73.01,74.89,72.62,74.45,1794203,0.0,1.0
2024-04-16,71.94,72.78,71.6,72.1,1789752,71.94,72.78,71.6,72.1,1789752,0.0,1.0
2024-04-17,69.35,71.885,69.3,71.15,3727609,69.35,71.885,69.3,71.15,3727609,0.0,1.0
2024-04-18,69.32,70.13,68.84,70.06,1727909,69.32,70.13,68.84,70.06,1727909,0.0,1.0
2024-04-19,69.63,69.99,68.92,68.92,1867618,69.63,69.99,68.92,68.92,1867618,0.0,1.0
2024-04-22,70.1,70.45,69.225,70.27,1883810,70.1,70.45,69.225,70.27,1883810,0.0,1.0
2024-04-23,70.25,70.97,69.69,70.12,1902735,70.25,70.97,69.69,70.12,1902735,0.0,1.0
2024-04-24,71.4,72.33,70.19,70.45,1860760,71.4,72.33,70.19,70.45,1860760,0.0,1.0
2024-04-25,70.13,70.895,68.93,70.52,1618805,70.13,70.895,68.93,70.52,1618805,0.0,1.0
2024-04-26,71.21,71.79,69.85,70.02,2108159,71.21,71.79,69.85,70.02,2108159,0.0,1.0
2024-04-29,72.41,72.7263,71.77,71.9,2841567,72.41,72.7263,71.77,71.9,2841567,0.0,1.0
2024-04-30,71.0,71.48,70.4111,70.81,2752020,71.0,71.48,70.4111,70.81,2752020,0.0,1.0
2024-05-01,69.75,71.51,69.59,70.81,4209300,69.75,71.51,69.59,70.81,4209300,0.0,1.0
2024-05-02,77.79,78.74,73.95,75.42,7872692,77.79,78.74,73.95,75.42,7872692,0.0,1.0
2024-05-03,80.82,81.24,78.845,79.45,4769688,80.82,81.24,78.845,79.45,4769688,0.0,1.0
2024-05-06,84.4,85.5,81.12,81.99,4546533,84.4,85.5,81.12,81.99,4546533,0.0,1.0
2024-05-07,83.0,85.56,82.84,84.57,2505290,83.0,85.56,82.84,84.57,2505290,0.0,1.0
2024-05-08,83.2,83.44,81.6,81.62,1639646,83.2,83.44,81.6,81.62,1639646,0.0,1.0
2024-05-09,83.69,84.54,83.315,83.59,1591765,83.69,84.54,83.315,83.59,1591765,0.0,1.0
2024-05-10,82.78,84.74,82.35,83.7,2046533,82.78,84.74,82.35,83.7,2046533,0.0,1.0
2024-05-13,82.74,84.2049,82.58,83.21,1626592,82.74,84.2049,82.58,83.21,1626592,0.0,1.0
2024-05-14,82.84,84.4,82.56,84.03,1312073,82.84,84.4,82.56,84.03,1312073,0.0,1.0
2024-05-15,81.73,83.8815,81.21,83.68,1893676,81.73,83.8815,81.21,83.68,1893676,0.0,1.0
2024-05-16,82.29,82.92,81.64,81.79,1658047,82.29,82.92,81.64,81.79,1658047,0.0,1.0
2024-05-17,82.11,82.63,81.3,82.45,1821978,82.11,82.63,81.3,82.45,1821978,0.0,1.0
2024-05-20,81.94,83.37,81.75,81.85,2235424,81.94,83.37,81.75,81.85,2235424,0.0,1.0
2024-05-21,82.31,82.5,81.12,81.42,1856301,82.31,82.5,81.12,81.42,1856301,0.0,1.0
2024-05-22,81.71,82.75,81.27,81.55,1660687,81.71,82.75,81.27,81.55,1660687,0.0,1.0
2024-05-23,80.28,83.0,80.04,82.08,3216304,80.28,83.0,80.04,82.08,3216304,0.0,1.0
2024-05-24,82.55,82.58,80.72,80.72,1689349,82.55,82.58,80.72,80.72,1689349,0.0,1.0
2024-05-28,83.13,84.19,82.3,82.63,1963931,83.13,84.19,82.3,82.63,1963931,0.0,1.0
2024-05-29,81.52,82.25,80.95,81.51,2281765,81.52,82.25,80.95,81.51,2281765,0.0,1.0
2024-05-30,81.96,82.075,81.12,81.79,1974276,81.96,82.075,81.12,81.79,1974276,0.0,1.0
2024-05-31,83.26,83.544,81.59,81.74,4283154,83.26,83.544,81.59,81.74,4283154,0.0,1.0
2024-06-03,84.65,85.35,83.22,83.49,2418180,84.65,85.35,83.22,83.49,2418180,0.0,1.0
2024-06-04,83.79,85.04,83.565,83.73,1777381,83.79,85.04,83.565,83.73,1777381,0.0,1.0
2024-06-05,81.59,84.215,81.54,83.98,2438457,81.59,84.215,81.54,83.98,2438457,0.0,1.0
2024-06-06,81.3,82.47,80.68,80.68,2593322,81.3,82.47,80.68,80.68,2593322,0.0,1.0
2024-06-07,81.42,81.87,80.5,80.63,2723797,81.42,81.87,80.5,80.63,2723797,0.0,1.0
2024-06-10,79.66,81.42,79.35,80.74,2481109,79.66,81.42,79.35,80.74,2481109,0.0,1.0
2024-06-11,76.28,79.47,76.21,79.47,2459959,76.28,79.47,76.21,79.47,2459959,0.0,1.0
2024-06-12,75.27,77.44,74.78,76.98,3039133,75.27,77.44,74.78,76.98,3039133,0.0,1.0
2024-06-13,74.51,75.81,73.85,75.04,2151248,74.51,75.81,73.85,75.04,2151248,0.0,1.0
2024-06-14,70.3,73.8,70.11,73.645,3007356,70.3,73.8,70.11,73.645,3007356,0.0,1.0
2024-06-17,70.95,71.14,69.52,70.48,2987975,70.95,71.14,69.52,70.48,2987975,0.0,1.0
2024-06-18,70.62,72.19,69.79,71.28,2330717,70.62,72.19,69.79,71.28,2330717,0.0,1.0
2024-06-20,73.25,73.388,71.1,71.58,4383599,73.25,73.388,71.1,71.58,4383599,0.0,1.0
2024-06-21,75.21,75.33,73.25,73.5,6794967,75.21,75.33,73.25,73.5,6794967,0.0,1.0
2024-06-24,76.09,76.81,75.49,75.52,3470650,76.09,76.81,75.49,75.52,3470650,0.0,1.0
2024-06-25,73.36,75.74,72.65,75.36,4259665,73.36,75.74,72.65,75.36,4259665,0.0,1.0
2024-06-26,67.54,69.29,65.13,66.89,9322396,67.54,69.29,65.13,66.89,9322396,0.0,1.0
2024-06-27,68.98,69.4,67.395,67.395,7067016,68.98,69.4,67.395,67.395,7067016,0.0,1.0
2024-06-28,70.42,70.52,68.53,69.31,5158606,70.42,70.52,68.53,69.31,5158606,0.0,1.0
2024-07-01,68.44,71.33,68.4,70.67,3529103,68.44,71.33,68.4,70.67,3529103,0.0,1.0
2024-07-02,69.44,70.05,67.2,67.2,3118606,69.44,70.05,67.2,67.2,3118606,0.0,1.0
2024-07-03,69.79,70.89,69.28,69.73,1381888,69.79,70.89,69.28,69.73,1381888,0.0,1.0
2024-07-05,70.18,70.48,69.08,69.26,2913153,70.18,70.48,69.08,69.26,2913153,0.0,1.0
2024-07-08,69.68,71.6,69.64,70.94,2310987,69.68,71.6,69.64,70.94,2310987,0.0,1.0
2024-07-09,69.08,69.98,68.31,69.57,2826591,69.08,69.98,68.31,69.57,2826591,0.0,1.0
2024-07-10,69.6,70.205,69.07,69.42,2869579,69.6,70.205,69.07,69.42,2869579,0.0,1.0
2024-07-11,71.75,72.28,70.52,70.765,2477757,71.75,72.28,70.52,70.765,2477757,0.0,1.0
2024-07-12,72.72,72.86,71.34,71.75,3218331,72.72,72.86,71.34,71.75,3218331,0.0,1.0
2024-07-15,72.26,72.71,71.85,72.04,2361750,72.26,72.71,71.85,72.04,2361750,0.0,1.0
2024-07-16,73.41,73.43,71.75,72.66,1959775,73.41,73.43,71.75,72.66,1959775,0.0,1.0
2024-07-17,72.41,72.685,70.75,72.44,3321938,72.41,72.685,70.75,72.44,3321938,0.0,1.0
2024-07-18,71.68,75.115,71.6,72.74,3218404,71.68,75.115,71.6,72.74,3218404,0.0,1.0
2024-07-19,68.87,70.34,67.26,70.23,5526582,68.87,70.34,67.26,70.23,5526582,0.0,1.0
2024-07-22,69.93,70.2,68.5,69.65,2601338,69.93,70.2,68.5,69.65,2601338,0.0,1.0
2024-07-23,68.59,69.52,68.1,68.47,2536894,68.59,69.52,68.1,68.47,2536894,0.0,1.0
2024-07-24,67.08,69.155,66.99,68.08,3196750,67.08,69.155,66.99,68.08,3196750,0.0,1.0
2024-07-25,67.83,69.21,66.6,67.04,3001111,67.83,69.21,66.6,67.04,3001111,0.0,1.0
2024-07-26,68.74,68.85,67.46,68.25,2032880,68.74,68.85,67.46,68.25,2032880,0.0,1.0
2024-07-29,68.9,68.95,67.67,68.46,2412485,68.9,68.95,67.67,68.46,2412485,0.0,1.0
2024-07-30,67.63,69.55,67.3275,68.97,2264651,67.63,69.55,67.3275,68.97,2264651,0.0,1.0
2024-07-31,69.39,71.11,68.66,69.58,4139812,69.39,71.11,68.66,69.58,4139812,0.0,1.0
2024-08-01,73.13,80.95,72.24,78.98,10013983,73.13,80.95,72.24,78.98,10013983,0.0,1.0
2024-08-02,69.63,71.18,67.05,71.16,6391902,69.63,71.18,67.05,71.16,6391902,0.0,1.0
2024-08-05,69.12,69.62,66.41,67.0,6468352,69.12,69.62,66.41,67.0,6468352,0.0,1.0
2024-08-06,69.05,70.09,68.4,68.8,5191175,69.05,70.09,68.4,68.8,5191175,0.0,1.0
2024-08-07,67.91,72.15,67.88,71.17,3836458,67.91,72.15,67.88,71.17,3836458,0.0,1.0
2024-08-08,68.94,69.4,68.145,68.5,3887275,68.94,69.4,68.145,68.5,3887275,0.0,1.0
2024-08-09,67.64,69.505,67.5,68.91,3321227,67.64,69.505,67.5,68.91,3321227,0.0,1.0
2024-08-12,67.25,67.9811,66.7368,67.71,2936000,67.25,67.9811,66.7368,67.71,2936000,0.0,1.0
2024-08-13,67.97,68.5153,67.2536,68.0,3429425,67.97,68.5153,67.2536,68.0,3429425,0.0,1.0
2024-08-14,66.98,68.15,66.56,67.93,2517255,66.98,68.15,66.56,67.93,2517255,0.0,1.0
2024-08-15,68.69,69.0,68.0075,68.4,5904046,68.69,69.0,68.0075,68.4,5904046,0.0,1.0
2024-08-16,68.93,69.31,68.17,68.61,2273896,68.93,69.31,68.17,68.61,2273896,0.0,1.0
2024-08-19,70.99,71.22,69.33,69.53,2694956,70.99,71.22,69.33,69.53,2694956,0.0,1.0
2024-08-20,69.85,71.13,69.75,70.73,1404691,69.85,71.13,69.75,70.73,1404691,0.0,1.0
2024-08-21,70.88,70.91,70.23,70.58,1997088,70.88,70.91,70.23,70.58,1997088,0.0,1.0
2024-08-22,70.1,71.17,70.025,70.86,1918040,70.1,71.17,70.025,70.86,1918040,0.0,1.0
2024-08-23,72.29,72.71,70.51,70.77,2682965,72.29,72.71,70.51,70.77,2682965,0.0,1.0
2024-08-26,72.09,73.78,71.93,72.7,4389439,72.09,73.78,71.93,72.7,4389439,0.0,1.0
2024-08-27,70.83,72.2,70.58,71.89,5515778,70.83,72.2,70.58,71.89,5515778,0.0,1.0
2024-08-28,70.02,71.12,69.41,70.48,3105822,70.02,71.12,69.41,70.48,3105822,0.0,1.0
2024-08-29,70.92,71.81,69.92,70.59,1899411,70.92,71.81,69.92,70.59,1899411,0.0,1.0
2024-08-30,71.53,71.6,70.53,71.53,2712509,71.53,71.6,70.53,71.53,2712509,0.0,1.0
2024-09-03,70.11,71.51,69.62,70.71,2703641,70.11,71.51,69.62,70.71,2703641,0.0,1.0
2024-09-04,69.46,70.4,68.94,70.01,2234111,69.46,70.4,68.94,70.01,2234111,0.0,1.0
2024-09-05,70.97,71.21,69.275,69.96,2666061,70.97,71.21,69.275,69.96,2666061,0.0,1.0
2024-09-06,68.49,71.8,68.42,70.5,2740651,68.49,71.8,68.42,70.5,2740651,0.0,1.0
2024-09-09,69.08,69.98,68.195,68.41,3108627,69.08,69.98,68.195,68.41,3108627,0.0,1.0
2024-09-10,65.38,68.41,64.98,67.05,3544142,65.38,68.41,64.98,67.05,3544142,0.0,1.0
2024-09-11,65.47,65.6,63.62,65.32,3945791,65.47,65.6,63.62,65.32,3945791,0.0,1.0
2024-09-12,67.0,67.53,65.31,65.4,3797631,67.0,67.53,65.31,65.4,3797631,0.0,1.0
2024-09-13,68.95,69.76,68.41,68.63,3634218,68.95,69.76,68.41,68.63,3634218,0.0,1.0
2024-09-16,68.79,69.58,67.84,69.13,2822392,68.79,69.58,67.84,69.13,2822392,0.0,1.0
2024-09-17,70.22,71.46,69.35,69.64,4569347,70.22,71.46,69.35,69.64,4569347,0.0,1.0
2024-09-18,69.67,71.185,69.46,70.43,2405853,69.67,71.185,69.46,70.43,2405853,0.0,1.0
2024-09-19,70.52,71.87,70.02,71.77,3771744,70.52,71.87,70.02,71.77,3771744,0.0,1.0
2024-09-20,69.84,70.97,69.71,70.81,7778837,69.84,70.97,69.71,70.81,7778837,0.0,1.0
2024-09-23,71.56,71.91,69.9318,70.0,2961371,71.56,71.91,69.9318,70.0,2961371,0.0,1.0
2024-09-24,72.11,73.43,71.58,72.45,1988117,72.11,73.43,71.58,72.45,1988117,0.0,1.0
2024-09-25,70.56,71.89,70.29,71.57,2799653,70.56,71.89,70.29,71.57,2799653,0.0,1.0
2024-09-26,72.31,72.57,70.96,71.78,3375276,72.31,72.57,70.96,71.78,3375276,0.0,1.0
2024-09-27,74.24,75.41,72.94,73.61,4028730,74.24,75.41,72.94,73.61,4028730,0.0,1.0
2024-09-30,72.01,72.82,71.294,71.61,3178399,72.01,72.82,71.294,71.61,3178399,0.0,1.0
2024-10-01,70.52,71.77,70.22,71.72,3518372,70.52,71.77,70.22,71.72,3518372,0.0,1.0
2024-10-02,70.05,71.915,70.0,70.84,3088571,70.05,71.915,70.0,70.84,3088571,0.0,1.0
2024-10-03,68.97,69.395,68.42,68.95,1975836,68.97,69.395,68.42,68.95,1975836,0.0,1.0
2024-10-04,70.33,70.67,69.712,70.25,1917661,70.33,70.67,69.712,70.25,1917661,0.0,1.0
2024-10-07,70.47,70.94,69.78,70.0,1758313,70.47,70.94,69.78,70.0,1758313,0.0,1.0
2024-10-08,69.6,70.82,68.88,70.45,2136143,69.6,70.82,68.88,70.45,2136143,0.0,1.0
2024-10-09,71.36,71.39,69.22,69.54,2670495,71.36,71.39,69.22,69.54,2670495,0.0,1.0
2024-10-10,70.75,71.68,70.23,70.68,2033913,70.75,71.68,70.23,70.68,2033913,0.0,1.0
2024-10-11,71.29,71.49,70.38,70.44,1753432,71.29,71.49,70.38,70.44,1753432,0.0,1.0
2024-10-14,71.09,71.51,70.3934,71.15,2298467,71.09,71.51,70.3934,71.15,2298467,0.0,1.0
2024-10-15,70.0,71.37,69.87,70.44,2628602,70.0,71.37,69.87,70.44,2628602,0.0,1.0
2024-10-16,70.36,71.355,70.08,70.66,2512288,70.36,71.355,70.08,70.66,2512288,0.0,1.0
2024-10-17,69.9,70.63,68.975,70.04,4405923,69.9,70.63,68.975,70.04,4405923,0.0,1.0
2024-10-18,71.76,73.47,71.24,72.8,2134913,71.76,73.47,71.24,72.8,2134913,0.0,1.0
2024-10-21,70.1,72.64,70.01,72.46,2289108,70.1,72.64,70.01,72.46,2289108,0.0,1.0
2024-10-22,69.68,70.21,69.15,70.0,2185242,69.68,70.21,69.15,70.0,2185242,0.0,1.0
2024-10-23,69.53,69.74,68.35,69.33,2389444,69.53,69.74,68.35,69.33,2389444,0.0,1.0
2024-10-24,68.31,71.39,67.5,70.35,3187813,68.31,71.39,67.5,70.35,3187813,0.0,1.0
2024-10-25,69.31,69.995,68.55,69.11,2383932,69.31,69.995,68.55,69.11,2383932,0.0,1.0
2024-10-28,70.4,70.97,69.36,69.67,2309740,70.4,70.97,69.36,69.67,2309740,0.0,1.0
2024-10-29,69.15,70.0,68.83,69.7,3089678,69.15,70.0,68.83,69.7,3089678,0.0,1.0
2024-10-30,69.07,70.0,68.26,68.63,3011018,69.07,70.0,68.26,68.63,3011018,0.0,1.0
2024-10-31,56.83,63.2,54.7,62.43,18358362,56.83,63.2,54.7,62.43,18358362,0.0,1.0
2024-11-01,56.37,58.95,56.0,57.49,6184402,56.37,58.95,56.0,57.49,6184402,0.0,1.0
2024-11-04,55.93,57.77,55.93,56.59,4703120,55.93,57.77,55.93,56.59,4703120,0.0,1.0
2024-11-05,55.24,55.65,53.96,55.54,5999071,55.24,55.65,53.96,55.54,5999071,0.0,1.0
2024-11-06,53.83,55.91,52.81,55.89,6886426,53.83,55.91,52.81,55.89,6886426,0.0,1.0
2024-11-07,55.64,56.48,54.1,54.38,4401245,55.64,56.48,54.1,54.38,4401245,0.0,1.0
2024-11-08,56.25,56.78,54.58,55.42,4562655,56.25,56.78,54.58,55.42,4562655,0.0,1.0
2024-11-11,55.93,57.11,55.56,57.09,3265474,55.93,57.11,55.56,57.09,3265474,0.0,1.0
2024-11-12,56.38,57.07,55.06,55.75,5086656,56.38,57.07,55.06,55.75,5086656,0.0,1.0
2024-11-13,56.14,56.99,55.6156,56.45,2601292,56.14,56.99,55.6156,56.45,2601292,0.0,1.0
2024-11-14,54.03,56.48,54.01,56.14,4147452,54.03,56.48,54.01,56.14,4147452,0.0,1.0
2024-11-15,52.93,54.185,52.14,53.96,7780257,52.93,54.185,52.14,53.96,7780257,0.0,1.0
2024-11-18,52.71,53.495,52.17,53.1,5193838,52.71,53.495,52.17,53.1,5193838,0.0,1.0
2024-11-19,52.11,52.8,51.47,51.73,3575570,52.11,52.8,51.47,51.73,3575570,0.0,1.0
2024-11-20,52.59,53.145,51.86,52.1,3034164,52.59,53.145,51.86,52.1,3034164,0.0,1.0
2024-11-21,53.36,53.51,52.05,52.49,3048792,53.36,53.51,52.05,52.49,3048792,0.0,1.0
2024-11-22,54.38,55.1,53.27,53.56,3568236,54.38,55.1,53.27,53.56,3568236,0.0,1.0
2024-11-25,57.13,57.8,55.45,55.59,6421933,57.13,57.8,55.45,55.59,6421933,0.0,1.0
2024-11-26,55.28,56.02,54.92,55.48,4252188,55.28,56.02,54.92,55.48,4252188,0.0,1.0
2024-11-27,55.52,56.89,55.18,55.75,2704610,55.52,56.89,55.18,55.75,2704610,0.0,1.0
2024-11-29,55.53,55.56,54.42,55.2,1852115,55.53,55.56,54.42,55.2,1852115,0.0,1.0
2024-12-02,56.07,56.39,55.05,56.02,3074570,56.07,56.39,55.05,56.02,3074570,0.0,1.0
2024-12-03,55.71,55.97,54.03,55.21,4287823,55.71,55.97,54.03,55.21,4287823,0.0,1.0
2024-12-04,56.41,56.95,56.02,56.4,2892500,56.41,56.95,56.02,56.4,2892500,0.0,1.0
2024-12-05,56.91,58.12,56.5,56.55,3383681,56.91,58.12,56.5,56.55,3383681,0.0,1.0
2024-12-06,56.67,58.47,55.82,57.82,3610763,56.67,58.47,55.82,57.82,3610763,0.0,1.0
2024-12-09,57.4,59.03,56.7,57.1,4935412,57.4,59.03,56.7,57.1,4935412,0.0,1.0
2024-12-10,58.42,58.74,56.72,57.4,3201998,58.42,58.74,56.72,57.4,3201998,0.0,1.0
2024-12-11,58.89,59.02,57.33,57.91,4001948,58.89,59.02,57.33,57.91,4001948,0.0,1.0
2024-12-12,58.54,59.0,57.99,58.69,2875140,58.54,59.0,57.99,58.69,2875140,0.0,1.0
2024-12-13,57.97,58.54,57.26,58.34,3350667,57.97,58.54,57.26,58.34,3350667,0.0,1.0
2024-12-16,58.0,59.01,56.75,57.11,5256876,58.0,59.01,56.75,57.11,5256876,0.0,1.0
2024-12-17,57.86,58.49,57.44,57.6,4385791,57.86,58.49,57.44,57.6,4385791,0.0,1.0
2024-12-18,56.65,59.57,56.6,59.06,3996058,56.65,59.57,56.6,59.06,3996058,0.0,1.0
2024-12-19,57.01,57.72,55.745,57.07,5168080,57.01,57.72,55.745,57.07,5168080,0.0,1.0
2024-12-20,58.86,59.49,56.76,57.12,15716024,58.86,59.49,56.76,57.12,15716024,0.0,1.0
2024-12-23,59.47,59.59,58.1,58.48,3102367,59.47,59.59,58.1,58.48,3102367,0.0,1.0
2024-12-24,59.95,59.98,59.0,59.47,1379326,59.95,59.98,59.0,59.47,1379326,0.0,1.0
2024-12-26,60.07,60.65,59.26,59.26,2996862,60.07,60.65,59.26,59.26,2996862,0.0,1.0
2024-12-27,60.34,60.805,59.1401,59.23,1961624,60.34,60.805,59.1401,59.23,1961624,0.0,1.0
2024-12-30,60.11,60.75,59.31,59.78,3186636,60.11,60.75,59.31,59.78,3186636,0.0,1.0
2024-12-31,60.48,61.16,60.035,60.32,2289532,60.48,61.16,60.035,60.32,2289532,0.0,1.0
2025-01-02,60.3,61.27,60.12,60.67,2928649,60.3,61.27,60.12,60.67,2928649,0.0,1.0
2025-01-03,60.53,60.63,59.19,60.21,2805729,60.53,60.63,59.19,60.21,2805729,0.0,1.0
2025-01-06,61.38,62.44,60.99,61.76,2958450,61.38,62.44,60.99,61.76,2958450,0.0,1.0
2025-01-07,61.82,62.66,61.46,62.27,2687007,61.82,62.66,61.46,62.27,2687007,0.0,1.0
2025-01-08,60.8,61.3299,60.29,61.0,3171443,60.8,61.3299,60.29,61.0,3171443,0.0,1.0
2025-01-10,59.35,60.41,58.89,60.0,3587432,59.35,60.41,58.89,60.0,3587432,0.0,1.0
2025-01-13,60.61,60.84,59.2,59.37,3621452,60.61,60.84,59.2,59.37,3621452,0.0,1.0
2025-01-14,61.47,61.51,60.66,61.32,2191935,61.47,61.51,60.66,61.32,2191935,0.0,1.0
2025-01-15,60.89,63.06,60.26,62.95,3864723,60.89,63.06,60.26,62.95,3864723,0.0,1.0
2025-01-16,61.33,61.79,60.65,61.11,2853956,61.33,61.79,60.65,61.11,2853956,0.0,1.0
2025-01-17,61.16,62.09,61.01,61.9,2919695,61.16,62.09,61.01,61.9,2919695,0.0,1.0
2025-01-21,61.79,61.97,60.68,61.16,2347629,61.79,61.97,60.68,61.16,2347629,0.0,1.0
2025-01-22,62.73,65.56,62.72,65.13,5607840,62.73,65.56,62.72,65.13,5607840,0.0,1.0
2025-01-23,63.92,64.65,62.95,63.1,3456317,63.92,64.65,62.95,63.1,3456317,0.0,1.0
2025-01-24,63.43,64.3012,62.95,64.13,3022503,63.43,64.3012,62.95,64.13,3022503,0.0,1.0
2025-01-27,64.17,64.31,63.14,64.11,3603606,64.17,64.31,63.14,64.11,3603606,0.0,1.0
2025-01-28,62.8,64.32,62.34,63.7,3486745,62.8,64.32,62.34,63.7,3486745,0.0,1.0
2025-01-29,62.68,63.09,62.28,62.71,2194276,62.68,63.09,62.28,62.71,2194276,0.0,1.0
2025-01-30,62.91,64.05,62.56,63.29,3086821,62.91,64.05,62.56,63.29,3086821,0.0,1.0
2025-01-31,62.42,63.76,61.62,62.6,4076334,62.42,63.76,61.62,62.6,4076334,0.0,1.0
2025-02-03,60.68,61.12,56.22,56.77,6101099,60.68,61.12,56.22,56.77,6101099,0.0,1.0
2025-02-04,61.4,62.3609,60.67,61.5,3130661,61.4,62.3609,60.67,61.5,3130661,0.0,1.0
2025-02-05,61.27,61.8,60.8,61.33,2926995,61.27,61.8,60.8,61.33,2926995,0.0,1.0
2025-02-06,63.48,65.76,63.02,65.0,7232922,63.48,65.76,63.02,65.0,7232922,0.0,1.0
2025-02-07,64.1,65.79,63.1,65.0,3824663,64.1,65.79,63.1,65.0,3824663,0.0,1.0
2025-02-10,63.98,65.23,63.34,65.13,2843078,63.98,65.23,63.34,65.13,2843078,0.0,1.0
2025-02-11,64.66,65.11,63.655,63.69,2244967,64.66,65.11,63.655,63.69,2244967,0.0,1.0
2025-02-12,65.45,65.95,63.91,64.24,2590896,65.45,65.95,63.91,64.24,2590896,0.0,1.0
2025-02-13,66.41,66.87,65.8,65.9,2452329,66.41,66.87,65.8,65.9,2452329,0.0,1.0
2025-02-14,67.0,67.4,66.085,67.11,2121451,67.0,67.4,66.085,67.11,2121451,0.0,1.0
2025-02-18,66.88,67.385,66.09,67.32,2894885,66.88,67.385,66.09,67.32,2894885,0.0,1.0
2025-02-19,66.66,67.5,66.32,67.16,1828138,66.66,67.5,66.32,67.16,1828138,0.0,1.0
2025-02-20,67.62,67.97,66.7637,67.04,2617322,67.62,67.97,66.7637,67.04,2617322,0.0,1.0
2025-02-21,66.68,68.176,66.245,67.67,3237289,66.68,68.176,66.245,67.67,3237289,0.0,1.0
2025-02-24,66.79,67.66,66.47,67.38,3000573,66.79,67.66,66.47,67.38,3000573,0.0,1.0
2025-02-25,66.65,67.605,65.9601,66.97,3556470,66.65,67.605,65.9601,66.97,3556470,0.0,1.0
2025-02-26,66.22,66.93,65.78,66.88,2907294,66.22,66.93,65.78,66.88,2907294,0.0,1.0
2025-02-27,65.32,66.77,65.11,65.55,3045337,65.32,66.77,65.11,65.55,3045337,0.0,1.0
2025-02-28,65.12,65.71,64.29,64.9,5230125,65.12,65.71,64.29,64.9,5230125,0.0,1.0
2025-03-03,64.01,66.675,63.02,65.84,3956627,64.01,66.675,63.02,65.84,3956627,0.0,1.0
2025-03-04,62.8,63.665,61.85,62.91,5651463,62.8,63.665,61.85,62.91,5651463,0.0,1.0
2025-03-05,65.09,65.6,63.97,64.12,4128382,65.09,65.6,63.97,64.12,4128382,0.0,1.0
2025-03-06,65.14,65.73,64.39,64.72,3260978,65.14,65.73,64.39,64.72,3260978,0.0,1.0
2025-03-07,66.83,67.205,65.1,65.1,4262743,66.83,67.205,65.1,65.1,4262743,0.0,1.0
2025-03-10,64.34,66.54,64.03,65.5,4075523,64.34,66.54,64.03,65.5,4075523,0.0,1.0
2025-03-11,63.19,65.2,62.89,64.73,4421182,63.19,65.2,62.89,64.73,4421182,0.0,1.0
2025-03-12,63.76,64.4,62.42,63.82,3046871,63.76,64.4,62.42,63.82,3046871,0.0,1.0
2025-03-13,62.17,64.205,62.06,63.13,3970595,62.17,64.205,62.06,63.13,3970595,0.0,1.0
2025-03-14,63.23,63.63,62.79,62.87,3780484,63.23,63.63,62.79,62.87,3780484,0.0,1.0
2025-03-17,62.65,64.0,62.37,62.96,4347590,62.65,64.0,62.37,62.96,4347590,0.0,1.0
2025-03-18,62.82,63.15,62.33,62.8,3146266,62.82,63.15,62.33,62.8,3146266,0.0,1.0
2025-03-19,62.73,63.36,62.28,63.14,3604084,62.73,63.36,62.28,63.14,3604084,0.0,1.0
2025-03-20,62.48,62.92,62.2,62.23,2683651,62.48,62.92,62.2,62.23,2683651,0.0,1.0
2025-03-21,62.45,62.6,61.09,61.72,9010797,62.45,62.6,61.09,61.72,9010797,0.0,1.0
2025-03-24,63.91,63.98,62.49,63.09,3766195,63.91,63.98,62.49,63.09,3766195,0.0,1.0
2025-03-25,64.49,64.71,63.805,64.6,2078531,64.49,64.71,63.805,64.6,2078531,0.0,1.0
2025-03-26,65.8,65.83,64.27,64.31,3373270,65.8,65.83,64.27,64.31,3373270,0.0,1.0
2025-03-27,62.25,63.9,61.64,63.9,6747876,62.25,63.9,61.64,63.9,6747876,0.0,1.0
2025-03-28,60.59,62.58,60.2,62.14,4530858,60.59,62.58,60.2,62.14,4530858,0.0,1.0
2025-03-31,59.5,60.02,58.86,59.72,4014639,59.5,60.02,58.86,59.72,4014639,0.0,1.0
2025-04-01,59.15,60.0,58.18,59.56,3339718,59.15,60.0,58.18,59.56,3339718,0.0,1.0
2025-04-02,60.78,61.06,58.27,58.74,2254621,60.78,61.06,58.27,58.74,2254621,0.0,1.0
2025-04-03,55.39,59.3,55.2,58.58,4065017,55.39,59.3,55.2,58.58,4065017,0.0,1.0
2025-04-04,53.0,53.765,50.1,53.07,5974170,53.0,53.765,50.1,53.07,5974170,0.0,1.0
2025-04-07,51.98,55.06,50.56,51.08,4147998,51.98,55.06,50.56,51.08,4147998,0.0,1.0
2025-04-08,49.36,53.555,48.34,53.43,4557735,49.36,53.555,48.34,53.43,4557735,0.0,1.0
2025-04-09,54.42,54.79,47.78,48.77,7430400,54.42,54.79,47.78,48.77,7430400,0.0,1.0
2025-04-10,49.42,52.84,47.89,52.35,6139857,49.42,52.84,47.89,52.35,6139857,0.0,1.0
2025-04-11,47.92,49.245,47.19,49.05,4486246,47.92,49.245,47.19,49.05,4486246,0.0,1.0
2025-04-14,50.1,50.52,47.8,48.88,5435417,50.1,50.52,47.8,48.88,5435417,0.0,1.0
2025-04-15,50.74,50.84,48.895,49.07,2916563,50.74,50.84,48.895,49.07,2916563,0.0,1.0
2025-04-16,50.71,53.105,50.21,50.78,3082212,50.71,53.105,50.21,50.78,3082212,0.0,1.0
2025-04-17,51.71,52.27,50.7813,51.07,2759220,51.71,52.27,50.7813,51.07,2759220,0.0,1.0
2025-04-21,50.99,51.82,50.06,51.49,1724945,50.99,51.82,50.06,51.49,1724945,0.0,1.0
2025-04-22,52.28,52.61,51.6,51.62,1548503,52.28,52.61,51.6,51.62,1548503,0.0,1.0
2025-04-23,53.31,55.49,53.29,54.43,2532187,53.31,55.49,53.29,54.43,2532187,0.0,1.0
2025-04-24,55.06,55.6451,53.32,54.15,2513169,55.06,55.6451,53.32,54.15,2513169,0.0,1.0
2025-04-25,55.93,56.17,54.51,54.97,1451967,55.93,56.17,54.51,54.97,1451967,0.0,1.0
2025-04-28,56.28,57.08,55.83,56.0,1798391,56.28,57.08,55.83,56.0,1798391,0.0,1.0
2025-04-29,57.65,57.95,55.75,55.9,1865163,57.65,57.95,55.75,55.9,1865163,0.0,1.0
2025-04-30,57.06,57.23,55.9,56.11,3439481,57.06,57.23,55.9,56.11,3439481,0.0,1.0
2025-05-01,56.96,58.54,55.01,55.2,3560846,56.96,58.54,55.01,55.2,3560846,0.0,1.0
2025-05-02,58.97,59.62,58.09,58.77,2463175,58.97,59.62,58.09,58.77,2463175,0.0,1.0
2025-05-05,58.78,59.49,58.25,58.25,1588145,58.78,59.49,58.25,58.25,1588145,0.0,1.0
2025-05-06,58.19,59.4,58.18,58.27,2142019,58.19,59.4,58.18,58.27,2142019,0.0,1.0
2025-05-07,58.92,59.44,58.23,58.65,2572892,58.92,59.44,58.23,58.65,2572892,0.0,1.0
2025-05-08,61.11,61.74,59.58,59.89,1955560,61.11,61.74,59.58,59.89,1955560,0.0,1.0
2025-05-09,61.97,62.52,61.51,61.72,1606698,61.97,62.52,61.51,61.72,1606698,0.0,1.0
2025-05-12,66.93,67.035,64.99,65.0,4057926,66.93,67.035,64.99,65.0,4057926,0.0,1.0
2025-05-13,68.79,68.9775,66.69,66.98,2843116,68.79,68.9775,66.69,66.98,2843116,0.0,1.0
2025-05-14,69.42,69.64,68.1,68.44,3315209,69.42,69.64,68.1,68.44,3315209,0.0,1.0
2025-05-15,68.1,69.18,67.39,68.33,2742791,68.1,69.18,67.39,68.33,2742791,0.0,1.0
2025-05-16,68.26,68.36,67.6,68.19,1765310,68.26,68.36,67.6,68.19,1765310,0.0,1.0
2025-05-19,67.34,67.76,66.7,66.7,1820628,67.34,67.76,66.7,66.7,1820628,0.0,1.0
2025-05-20,67.49,68.05,66.81,66.85,1420893,67.49,68.05,66.81,66.85,1420893,0.0,1.0
2025-05-21,66.96,68.1,66.76,66.87,2153610,66.96,68.1,66.76,66.87,2153610,0.0,1.0
2025-05-22,66.97,67.48,66.4545,66.91,1762883,66.97,67.48,66.4545,66.91,1762883,0.0,1.0
2025-05-23,66.06,66.44,64.1263,64.75,1530815,66.06,66.44,64.1263,64.75,1530815,0.0,1.0
2025-05-27,68.4,68.43,66.7187,67.27,2199136,68.4,68.43,66.7187,67.27,2199136,0.0,1.0
2025-05-28,67.71,68.74,67.54,68.5,1528851,67.71,68.74,67.54,68.5,1528851,0.0,1.0
2025-05-29,68.09,68.485,67.67,68.44,1276438,68.09,68.485,67.67,68.44,1276438,0.0,1.0
2025-05-30,66.81,67.66,66.45,67.23,3737739,66.81,67.66,66.45,67.23,3737739,0.0,1.0
2025-06-02,65.3,66.67,64.625,66.2,1927433,65.3,66.67,64.625,66.2,1927433,0.0,1.0
2025-06-03,66.89,67.08,64.76,65.21,1725960,66.89,67.08,64.76,65.21,1725960,0.0,1.0
2025-06-04,65.88,66.46,64.77,66.19,2387089,65.88,66.46,64.77,66.19,2387089,0.0,1.0
2025-06-05,65.48,66.33,65.13,65.88,1930928,65.48,66.33,65.13,65.88,1930928,0.0,1.0
2025-06-06,66.64,66.87,66.03,66.32,1430457,66.64,66.87,66.03,66.32,1430457,0.0,1.0
2025-06-09,67.19,67.65,66.41,66.64,1132098,67.19,67.65,66.41,66.64,1132098,0.0,1.0
2025-06-10,70.37,70.53,67.3,67.82,2289841,70.37,70.53,67.3,67.82,2289841,0.0,1.0
2025-06-11,70.19,71.23,69.95,70.8,2599149,70.19,71.23,69.95,70.8,2599149,0.0,1.0
2025-06-12,69.68,70.11,68.5623,69.0,1616717,69.68,70.11,68.5623,69.0,1616717,0.0,1.0
2025-06-13,67.25,69.31,66.55,68.84,2105373,67.25,69.31,66.55,68.84,2105373,0.0,1.0
2025-06-16,69.18,69.56,67.89,68.64,2158762,69.18,69.56,67.89,68.64,2158762,0.0,1.0
2025-06-17,67.6,69.31,67.38,68.76,2590254,67.6,69.31,67.38,68.76,2590254,0.0,1.0
2025-06-18,67.66,68.36,67.45,67.59,2742426,67.66,68.36,67.45,67.59,2742426,0.0,1.0
2025-06-20,67.05,68.435,66.34,68.24,6297119,67.05,68.435,66.34,68.24,6297119,0.0,1.0
2025-06-23,66.51,66.709,65.03,65.97,2513874,66.51,66.709,65.03,65.97,2513874,0.0,1.0
2025-06-24,68.45,68.48,67.045,67.4,3698592,68.45,68.48,67.045,67.4,3698592,0.0,1.0
2025-06-25,67.41,68.55,66.98,68.36,2020738,67.41,68.55,66.98,68.36,2020738,0.0,1.0
2025-06-26,67.94,69.04,67.35,67.41,1807189,67.94,69.04,67.35,67.41,1807189,0.0,1.0
2025-06-27,68.78,69.49,67.89,68.1,2147951,68.78,69.49,67.89,68.1,2147951,0.0,1.0
2025-06-30,68.22,68.77,67.83,68.68,2017239,68.22,68.77,67.83,68.68,2017239,0.0,1.0
2025-07-01,71.67,71.68,67.45,68.02,2385533,71.67,71.68,67.45,68.02,2385533,0.0,1.0
2025-07-02,72.19,72.83,71.42,71.95,2512286,72.19,72.83,71.42,71.95,2512286,0.0,1.0
2025-07-03,72.56,73.0,71.86,72.97,1048551,72.56,73.0,71.86,72.97,1048551,0.0,1.0
2025-07-07,72.03,72.54,70.72,71.02,2123245,72.03,72.54,70.72,71.02,2123245,0.0,1.0
2025-07-08,71.46,72.71,71.34,72.63,2888991,71.46,72.71,71.34,72.63,2888991,0.0,1.0
2025-07-09,70.92,71.89,70.72,71.8,2474751,70.92,71.89,70.72,71.8,2474751,0.0,1.0
2025-07-10,70.58,71.53,69.89,71.29,2978943,70.58,71.53,69.89,71.29,2978943,0.0,1.0
2025-07-11,69.28,70.84,69.16,70.52,1995459,69.28,70.84,69.16,70.52,1995459,0.0,1.0
2025-07-14,70.48,71.42,69.3512,69.97,2520649,70.48,71.42,69.3512,69.97,2520649,0.0,1.0
2025-07-15,69.3,70.775,69.18,70.67,1468268,69.3,70.775,69.18,70.67,1468268,0.0,1.0
2025-07-16,70.13,70.31,69.05,70.0,1834734,70.13,70.31,69.05,70.0,1834734,0.0,1.0
2025-07-17,70.27,70.54,69.35,69.91,1594524,70.27,70.54,69.35,69.91,1594524,0.0,1.0
2025-07-18,68.2,70.45,67.95,70.29,2481534,68.2,70.45,67.95,70.29,2481534,0.0,1.0
2025-07-21,69.0,69.07,67.51,68.76,1894132,69.0,69.07,67.51,68.76,1894132,0.0,1.0
2025-07-22,69.97,70.2,68.3,69.05,1851081,69.97,70.2,68.3,69.05,1851081,0.0,1.0
2025-07-23,71.91,72.4297,70.9525,71.51,2083509,71.91,72.4297,70.9525,71.51,2083509,0.0,1.0
2025-07-24,70.46,71.45,69.75,70.94,2319738,70.46,71.45,69.75,70.94,2319738,0.0,1.0
2025-07-25,70.91,71.22,69.805,70.77,1807192,70.91,71.22,69.805,70.77,1807192,0.0,1.0
2025-07-28,69.87,70.98,69.69,70.72,2013592,69.87,70.98,69.69,70.72,2013592,0.0,1.0
2025-07-29,68.24,70.37,68.19,70.04,2638610,68.24,70.37,68.19,70.04,2638610,0.0,1.0
2025-07-30,66.68,68.69,66.25,68.59,4595872,66.68,68.69,66.25,68.59,4595872,0.0,1.0
2025-07-31,68.64,69.79,66.4,68.23,3932597,68.64,69.79,66.4,68.23,3932597,0.0,1.0
2025-08-01,65.65,67.65,65.31,67.65,2788315,65.65,67.65,65.31,67.65,2788315,0.0,1.0
2025-08-04,64.86,66.28,64.63,66.2,2657365,64.86,66.28,64.63,66.2,2657365,0.0,1.0
2025-08-05,64.78,65.68,63.495,65.68,7144625,64.78,65.68,63.495,65.68,7144625,0.0,1.0
2025-08-06,65.12,66.08,64.81,65.83,2209578,65.12,66.08,64.81,65.83,2209578,0.0,1.0
2025-08-07,65.8,66.29,65.3,65.84,3082704,65.8,66.29,65.3,65.84,3082704,0.0,1.0
2025-08-08,66.9,67.08,65.41,65.66,1948328,66.9,67.08,65.41,65.66,1948328,0.0,1.0
2025-08-11,66.78,68.15,66.6,67.42,2344048,66.78,68.15,66.6,67.42,2344048,0.0,1.0
2025-08-12,71.7,71.77,67.06,67.2,4128122,71.7,71.77,67.06,67.2,4128122,0.0,1.0
2025-08-13,74.72,74.76,71.5801,71.88,2879180,74.72,74.76,71.5801,71.88,2879180,0.0,1.0
2025-08-14,74.29,74.4,72.45,73.35,2727372,74.29,74.4,72.45,73.35,2727372,0.0,1.0
2025-08-15,74.18,74.85,73.96,74.5,1896384,74.18,74.85,73.96,74.5,1896384,0.0,1.0
2025-08-18,75.71,76.16,74.0058,74.1,3216416,75.71,76.16,74.0058,74.1,3216416,0.0,1.0
2025-08-19,76.14,77.09,75.46,75.89,1563059,76.14,77.09,75.46,75.89,1563059,0.0,1.0
2025-08-20,75.15,76.05,74.6,75.15,2470908,75.15,76.05,74.6,75.15,2470908,0.0,1.0
2025-08-21,74.37,74.54,73.285,74.36,1679277,74.37,74.54,73.285,74.36,1679277,0.0,1.0
2025-08-22,78.43,78.44,74.15,74.9,2149473,78.43,78.44,74.15,74.9,2149473,0.0,1.0
2025-08-25,78.83,79.035,77.98,78.02,1601105,78.83,79.035,77.98,78.02,1601105,0.0,1.0
2025-08-26,79.88,80.02,78.5,78.52,3674503,79.88,80.02,78.5,78.52,3674503,0.0,1.0
2025-08-27,79.95,81.13,79.46,80.5,2562787,79.95,81.13,79.46,80.5,2562787,0.0,1.0
2025-08-28,80.3,80.52,79.195,80.28,2062341,80.3,80.52,79.195,80.28,2062341,0.0,1.0
2025-08-29,79.53,80.64,79.08,80.37,1834099,79.53,80.64,79.08,80.37,1834099,0.0,1.0
2025-09-02,78.39,78.89,77.5,78.12,3164281,78.39,78.89,77.5,78.12,3164281,0.0,1.0
2025-09-03,79.63,80.46,78.8,78.86,3121924,79.63,80.46,78.8,78.86,3121924,0.0,1.0
2025-09-04,80.45,80.62,79.32,79.78,1807737,80.45,80.62,79.32,79.78,1807737,0.0,1.0
2025-09-05,80.44,82.05,79.69,81.4,2586517,80.44,82.05,79.69,81.4,2586517,0.0,1.0
2025-09-08,82.3,82.345,79.5,80.26,2073923,82.3,82.345,79.5,80.26,2073923,0.0,1.0
2025-09-09,82.14,82.74,80.775,82.15,1661249,82.14,82.74,80.775,82.15,1661249,0.0,1.0
2025-09-10,81.61,82.11,80.46,81.725,2738619,81.61,82.11,80.46,81.725,2738619,0.0,1.0
2025-09-11,83.72,84.47,82.2,82.5,2399329,83.72,84.47,82.2,82.5,2399329,0.0,1.0
2025-09-12,82.79,84.72,82.585,84.72,1662282,82.79,84.72,82.585,84.72,1662282,0.0,1.0
2025-09-15,82.8,84.08,82.577,82.95,1586484,82.8,84.08,82.577,82.95,1586484,0.0,1.0
2025-09-16,83.12,83.3,81.14,82.74,2903919,83.12,83.3,81.14,82.74,2903919,0.0,1.0
2025-09-17,82.88,84.6467,81.9,83.0,1788727,82.88,84.6467,81.9,83.0,1788727,0.0,1.0
2025-09-18,85.37,85.57,82.505,83.21,2137017,85.37,85.57,82.505,83.21,2137017,0.0,1.0
2025-09-19,85.28,86.43,84.065,85.09,5223118,85.28,86.43,84.065,85.09,5223118,0.0,1.0
2025-09-22,85.39,86.12,84.99,85.57,1991987,85.39,86.12,84.99,85.57,1991987,0.0,1.0
2025-09-23,85.46,86.5,85.15,85.93,2121914,85.46,86.5,85.15,85.93,2121914,0.0,1.0
2025-09-24,85.04,85.73,84.23,84.82,2193457,85.04,85.73,84.23,84.82,2193457,0.0,1.0
2025-09-25,84.72,84.845,83.16,83.79,1870130,84.72,84.845,83.16,83.79,1870130,0.0,1.0
2025-09-26,86.22,86.33,84.7,84.87,1255099,86.22,86.33,84.7,84.87,1255099,0.0,1.0
2025-09-29,85.77,87.0,85.42,87.0,1246399,85.77,87.0,85.42,87.0,1246399,0.0,1.0
2025-09-30,86.22,86.38,84.915,85.83,1306242,86.22,86.38,84.915,85.83,1306242,0.0,1.0
2025-10-01,87.1,87.67,85.88,86.03,1912899,87.1,87.67,85.88,86.03,1912899,0.0,1.0
2025-10-02,87.36,87.73,85.97,87.5,1842702,87.36,87.73,85.97,87.5,1842702,0.0,1.0
2025-10-03,87.98,88.24,87.15,87.38,1918427,87.98,88.24,87.15,87.38,1918427,0.0,1.0
2025-10-06,87.6,88.8,87.38,88.35,1719396,87.6,88.8,87.38,88.35,1719396,0.0,1.0
2025-10-07,85.26,87.62,84.68,87.59,2243737,85.26,87.62,84.68,87.59,2243737,0.0,1.0
2025-10-08,84.46,86.08,84.105,86.08,1750929,84.46,86.08,84.105,86.08,1750929,0.0,1.0
2025-10-09,82.71,84.28,82.01,84.28,2528515,82.71,84.28,82.01,84.28,2528515,0.0,1.0
2025-10-10,80.7,84.442,80.61,83.9,1689849,80.7,84.442,80.61,83.9,1689849,0.0,1.0
2025-10-13,81.7,82.3,81.19,81.52,1380102,81.7,82.3,81.19,81.52,1380102,0.0,1.0
2025-10-14,82.73,83.09,79.9624,80.25,1140849,82.73,83.09,79.9624,80.25,1140849,0.0,1.0
2025-10-15,83.64,84.06,82.73,83.2,1505571,83.64,84.06,82.73,83.2,1505571,0.0,1.0
2025-10-16,83.49,84.53,82.74,83.94,1513253,83.49,84.53,82.74,83.94,1513253,0.0,1.0
2025-10-17,82.76,83.88,82.14,82.92,1815392,82.76,83.88,82.14,82.92,1815392,0.0,1.0
2025-10-20,83.4,83.93,82.86,83.31,1177063,83.4,83.93,82.86,83.31,1177063,0.0,1.0
2025-10-21,85.59,86.67,83.29,83.91,1900074,85.59,86.67,83.29,83.91,1900074,0.0,1.0
2025-10-22,84.48,86.11,83.67,85.21,1503667,84.48,86.11,83.67,85.21,1503667,0.0,1.0
2025-10-23,84.97,85.749,84.51,84.51,1410697,84.97,85.749,84.51,84.51,1410697,0.0,1.0
2025-10-24,86.19,86.49,85.37,85.99,1195748,86.19,86.49,85.37,85.99,1195748,0.0,1.0
2025-10-27,86.11,87.0,85.53,86.86,1130430,86.11,87.0,85.53,86.86,1130430,0.0,1.0
2025-10-28,86.64,87.32,85.275,85.99,1680903,86.64,87.32,85.275,85.99,1680903,0.0,1.0
2025-10-29,85.77,87.395,85.48,85.85,2739621,85.77,87.395,85.48,85.85,2739621,0.0,1.0
2025-10-30,82.12,84.4,80.67,81.35,2916526,82.12,84.4,80.67,81.35,2916526,0.0,1.0
2025-10-31,81.1,82.11,80.7,81.1,2988791,81.1,82.11,80.7,81.1,2988791,0.0,1.0
2025-11-03,81.77,83.07,80.3201,80.86,4010352,81.77,83.07,80.3201,80.86,4010352,0.0,1.0
2025-11-04,80.85,82.0,80.0701,80.66,2950756,80.85,82.0,80.0701,80.66,2950756,0.0,1.0
2025-11-05,83.61,83.79,80.5,80.82,3216501,83.61,83.79,80.5,80.82,3216501,0.0,1.0
2025-11-06,82.1,84.34,81.36,83.11,1994913,82.1,84.34,81.36,83.11,1994913,0.0,1.0
2025-11-07,83.66,83.71,81.655,81.97,2230883,83.66,83.71,81.655,81.97,2230883,0.0,1.0
2025-11-10,82.56,84.26,82.46,84.0,1979240,82.56,84.26,82.46,84.0,1979240,0.0,1.0
2025-11-11,81.6,83.41,81.5305,82.66,1933071,81.6,83.41,81.5305,82.66,1933071,0.0,1.0
2025-11-12,82.74,83.58,81.76,81.82,1828279,82.74,83.58,81.76,81.82,1828279,0.0,1.0
2025-11-13,81.05,83.62,80.67,82.72,1890496,81.05,83.62,80.67,82.72,1890496,0.0,1.0
2025-11-14,78.91,80.13,78.64,79.64,2296517,78.91,80.13,78.64,79.64,2296517,0.0,1.0
2025-11-17,76.85,78.49,76.55,78.26,2371483,76.85,78.49,76.55,78.26,2371483,0.0,1.0
2025-11-18,75.77,76.81,75.11,76.01,3433942,75.77,76.81,75.11,76.01,3433942,0.0,1.0
2025-11-19,72.36,75.81,72.25,75.81,3703783,72.36,75.81,72.25,75.81,3703783,0.0,1.0
2025-11-20,70.28,74.18,69.6305,73.05,3310636,70.28,74.18,69.6305,73.05,3310636,0.0,1.0
2025-11-21,74.13,74.69,70.89,70.89,3136727,74.13,74.69,70.89,70.89,3136727,0.0,1.0
2025-11-24,74.85,75.385,74.08,74.7,3084781,74.85,75.385,74.08,74.7,3084781,0.0,1.0
2025-11-25,76.38,76.73,74.9,75.24,1953697,76.38,76.73,74.9,75.24,1953697,0.0,1.0
2025-11-26,76.83,77.42,75.64,76.0,1455879,76.83,77.42,75.64,76.0,1455879,0.0,1.0