date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-07-01,38.5,38.5,37.65,38.3,341500,26.1143818104783,26.1143818104783,25.5378305237535,25.9787226841901,503467.78627264,0.0,1.0
2009-07-02,38.4,38.85,38.25,38.8,329100,26.0465522473342,26.3517852814827,25.9448079026181,26.3178704999106,485186.671924819,0.0,1.0
2009-07-06,38.0,38.0,36.95,37.45,161000,25.7752339947578,25.7752339947578,25.0630235817448,25.4021713974653,237359.629838638,0.0,1.0
2009-07-07,37.4,37.5,37.3326,37.35,197400,25.3682566158932,25.4360861790373,25.3225394903341,25.3343418343212,291023.546149983,0.0,1.0
2009-07-08,37.5,37.95,37.5,37.7,46800,25.4360861790373,25.7413192131858,25.4360861790373,25.5717453053255,68996.4638288713,0.0,1.0
2009-07-09,37.5,37.74,37.0,37.25,47300,25.4360861790373,25.5988771305832,25.0969383633168,25.2665122711771,69733.6055364447,0.0,1.0
2009-07-10,37.7,37.7,37.2,37.3,19600,25.5717453053255,25.5717453053255,25.232597489605,25.3004270527491,28895.9549368777,0.0,1.0
2009-07-13,37.5,37.8,37.491,37.55,232300,25.4360861790373,25.6395748684696,25.4299815183543,25.4700009606094,342476.037338607,0.0,1.0
2009-07-14,38.8,38.85,37.6,37.95,6300,26.3178704999106,26.3517852814827,25.5039157421814,25.7413192131858,9287.98551542498,0.0,1.0
2009-07-15,39.85,39.85,39.05,39.2,5500,27.0300809129237,27.0300809129237,26.4874444077709,26.589188752487,8108.5587833075,0.0,1.0
2009-07-16,39.55,40.0,39.4,39.85,8600,26.8265922234914,27.1318252576398,26.7248478787752,27.0300809129237,12678.8373702626,0.0,1.0
2009-07-17,38.9,39.1,38.5,38.7,20700,26.3857000630547,26.5213591893429,26.1143818104783,26.2500409367665,30517.6666935392,0.0,1.0
2009-07-20,39.55,39.75,37.35,38.65,36900,26.8265922234914,26.9622513497796,25.3343418343212,26.2161261551945,54401.0580189176,0.0,1.0
2009-07-21,38.75,38.95,38.5,38.5,30100,26.2839557183386,26.4196148446268,26.1143818104783,26.1143818104783,44375.9307959193,0.0,1.0
2009-07-22,39.55,39.75,38.4183,39.7,148700,26.8265922234914,26.9622513497796,26.0589650573896,26.9283365682075,219225.943832332,0.0,1.0
2009-07-23,39.9,40.1,39.65,39.7,7600,27.0639956944957,27.1996548207839,26.8944217866355,26.9283365682075,11204.5539551158,0.0,1.0
2009-07-24,39.9,40.0,39.55,40.0,24400,27.0639956944957,27.1318252576398,26.8265922234914,27.1318252576398,35972.5153295824,0.0,1.0
2009-07-27,39.6,39.8,39.35,39.65,7400,26.8605070050634,26.9961661313516,26.6909330972032,26.8944217866355,10909.6972720865,0.0,1.0
2009-07-28,39.87,39.87,39.5,39.6,20500,27.0436468255525,27.0436468255525,26.7926774419193,26.8605070050634,30222.8100105098,0.0,1.0
2009-07-29,39.35,39.7,39.35,39.7,17100,26.6909330972032,26.9283365682075,26.6909330972032,26.9283365682075,25210.2463990106,0.0,1.0
2009-07-30,39.8,39.8,39.4,39.8,38700,26.9961661313516,26.9961661313516,26.7248478787752,26.9961661313516,57054.768166182,0.0,1.0
2009-07-31,40.15,40.2,39.6,39.65,23700,27.2335696023559,27.267484383928,26.8605070050634,26.8944217866355,34940.5169389797,0.0,1.0
2009-08-03,39.79,39.9,39.15,39.5,16800,26.9893831750372,27.0639956944957,26.555273970915,26.7926774419193,24767.9613744666,0.0,1.0
2009-08-04,39.25,39.45,38.53,38.65,38500,26.6231035340591,26.7587626603473,26.1347306794215,26.2161261551945,56759.9114831525,0.0,1.0
2009-08-05,39.4,39.45,38.49,39.14,37200,26.7248478787752,26.7587626603473,26.1075988541639,26.5484910146005,54843.3430434618,0.0,1.0
2009-08-06,39.4,39.69,39.25,39.3,6200,26.7248478787752,26.9215536118931,26.6231035340591,26.6570183156311,9140.5571739103,0.0,1.0
2009-08-07,39.45,39.65,39.26,39.55,7500,26.7587626603473,26.8944217866355,26.6298864903735,26.8265922234914,11057.1256136011,0.0,1.0
2009-08-10,40.15,40.32,40.0,40.2,3900,27.2335696023559,27.3488798597009,27.1318252576398,27.267484383928,5749.70531907261,0.0,1.0
2009-08-11,40.4,40.7,40.29,40.29,9600,27.4031435102162,27.6066321996485,27.3285309907577,27.3285309907577,14153.1207854095,0.0,1.0
2009-08-12,41.05,41.3,40.95,40.95,13700,27.8440356706528,28.0136095785131,27.7762061075087,27.7762061075087,20197.6827875115,0.0,1.0
2009-08-13,39.15,39.29,38.85,39.1,246000,26.555273970915,26.6502353593167,26.3517852814827,26.5213591893429,362673.720126118,0.0,1.0
2009-08-14,38.7,38.7,38.05,38.35,19400,26.2500409367665,26.2500409367665,25.8091487763299,26.0126374657622,28601.0982538484,0.0,1.0
2009-08-17,39.15,39.15,38.85,39.1,28200,26.555273970915,26.555273970915,26.3517852814827,26.5213591893429,41574.7923071403,0.0,1.0
2009-08-18,40.15,40.2,39.46,39.46,3200,27.2335696023559,27.267484383928,26.7655456166617,26.7655456166617,4717.70692846984,0.0,1.0
2009-08-19,40.69,40.75,39.72,39.8,6300,27.5998492433341,27.6405469812205,26.9419024808363,26.9961661313516,9287.98551542497,0.0,1.0
2009-08-20,40.6,40.82,40.44,40.52,14100,27.5388026365044,27.6880276754214,27.4302753354738,27.4845389859891,20787.3961535702,0.0,1.0
2009-08-21,42.05,42.25,41.89,42.05,13100,28.5223313020938,28.657990428382,28.4138040010633,28.5223313020938,19313.1127384234,0.0,1.0
2009-08-24,41.9,42.41,41.9,42.32,11900,28.4205869573777,28.7665177294126,28.4205869573777,28.7054711225829,17543.9726402472,0.0,1.0
2009-08-25,42.6,42.91,42.1,42.91,33800,28.8953938993864,29.1056655451331,28.5562460836659,29.1056655451331,49830.7794319626,0.0,1.0
2009-08-26,42.5,42.64,42.25,42.35,14900,28.8275643362423,28.922525724644,28.657990428382,28.7258199915261,21966.8228856876,0.0,1.0
2009-08-27,42.37,42.85,41.36,41.9,11700,28.739385904155,29.0649678072466,28.0543073163996,28.4205869573777,17249.1159572178,0.0,1.0
2009-08-28,42.7,42.7,42.35,42.4,9600,28.9632234625305,28.9632234625305,28.7258199915261,28.7597347730982,14153.1207854095,0.0,1.0
2009-08-31,43.4,43.5,42.7,42.7,7000,29.4380304045392,29.5058599676833,28.9632234625305,28.9632234625305,10319.9839060277,0.0,1.0
2009-09-01,41.5,42.7,41.5,42.5,11200,28.1492687048013,28.9632234625305,28.1492687048013,28.8275643362423,16511.9742496444,0.0,1.0
2009-09-02,41.75,41.95,41.6,41.7,20600,28.3188426126615,28.4545017389497,28.2170982679454,28.2849278310895,30370.2383520246,0.0,1.0
2009-09-03,41.55,42.1,41.55,42.0,11100,28.1831834863733,28.5562460836659,28.1831834863733,28.4884165205218,16364.5459081297,0.0,1.0
2009-09-04,42.1,42.1,41.4,41.5,5800,28.5562460836659,28.5562460836659,28.0814391416572,28.1492687048013,8550.84380785156,0.0,1.0
2009-09-08,43.5,43.81,43.46,43.55,3900,29.5058599676833,29.71613161343,29.4787281424256,29.5397747492553,5749.7053190726,0.0,1.0
2009-09-09,44.45,44.5,44.0,44.0,10600,30.1502408175522,30.1841555991243,29.8450077834038,29.8450077834038,15627.4042005563,0.0,1.0
2009-09-10,45.0,45.0,44.1,44.15,18000,30.5233034148448,30.5233034148448,29.9128373465479,29.9467521281199,26537.1014726428,0.0,1.0
2009-09-11,45.45,45.6,45.22,45.6,47500,30.8285364489932,30.9302807937094,30.6725284537618,30.9302807937094,70028.4622194741,0.0,1.0
2009-09-14,46.17,46.35,45.21,45.32,11100,31.3169093036307,31.4390025172901,30.6657454974474,30.7403580169059,16364.5459081297,0.0,1.0
2009-09-15,46.25,46.25,45.62,46.1,36500,31.371172954146,31.371172954146,30.9438467063382,31.2694286094299,53811.344652859,0.0,1.0
2009-09-16,46.95,47.9,46.13,46.75,1138600,31.8459798961547,32.4903607460237,31.2897774783731,31.7103207698665,1678619.09648617,0.0,1.0
2009-09-17,46.55,46.9,46.44,46.5,359900,31.5746616435783,31.8120651145827,31.5000491241198,31.5407468620063,530594.601111341,0.0,1.0
2009-09-18,47.0,47.35,44.99,45.71,1543700,31.8798946777268,32.1172981487311,30.5165204585304,31.0048933131679,2275851.30796215,0.0,1.0
2009-09-21,47.7,47.914,47.02,47.21,558900,32.3547016197355,32.4998568848638,31.8934605903556,32.0223367603294,823977.000725558,0.0,1.0
2009-09-22,46.85,47.4,46.58,47.34,712900,31.7781503330106,32.1512129303032,31.5950105125215,32.1105151924167,1051016.64665817,0.0,1.0
2009-09-23,45.9,46.49,45.9,46.35,203500,31.1337694831417,31.5339639056919,31.1337694831417,31.4390025172901,300016.674982378,0.0,1.0
2009-09-24,45.62,46.91,45.55,46.84,145600,30.9438467063382,31.8188480708971,30.8963660121373,31.7713673766962,214655.665245377,0.0,1.0
2009-09-25,44.92,45.39,44.72,45.0,99200,30.4690397643295,30.7878387111068,30.3333806380413,30.5233034148448,146248.914782565,0.0,1.0
2009-09-28,45.43,45.75,44.71,44.77,95900,30.8149705363644,31.0320251384255,30.3265976817269,30.3672954196133,141383.77951258,0.0,1.0
2009-09-29,45.28,45.85,45.05,45.57,94500,30.7132261916483,31.0998547015696,30.5572181964168,30.9099319247661,139319.782731374,0.0,1.0
2009-09-30,45.94,46.22,45.25,46.15,106600,31.1609013083993,31.3508240852028,30.692877322705,31.3033433910019,157158.612054651,0.0,1.0
2009-10-01,45.07,45.65,44.5,44.94,250300,30.5707841090456,30.9641955752814,30.1841555991243,30.4826056769583,369013.13881125,0.0,1.0
2009-10-02,44.0,44.4873,43.42,43.45,400300,29.8450077834038,30.175541244605,29.451596317168,29.4719451861112,590155.651083272,0.0,1.0
2009-10-05,45.4,45.54,44.4,44.43,500200,30.7946216674212,30.8895830558229,30.1163260359802,30.1366749049234,737436.564256439,0.0,1.0
2009-10-06,46.66,47.0,45.84,45.91,183200,31.6492741630368,31.8798946777268,31.0930717452552,31.1405524394561,270088.721654898,0.0,1.0
2009-10-07,46.72,47.1,46.13,46.2,157800,31.6899719009233,31.9477242408709,31.2897774783731,31.337258172574,232641.922910168,0.0,1.0
2009-10-08,48.19,48.26,47.76,47.77,364100,32.6870664791415,32.7345471733424,32.3953993576219,32.4021823139363,536786.591454959,0.0,1.0
2009-10-09,47.59,48.17,47.0001,47.87,182300,32.280089100277,32.6735005665127,31.8799625072899,32.4700118770804,268761.866581265,0.0,1.0
2009-10-12,47.9,48.22,47.7,48.05,21900,32.4903607460237,32.7074153480848,32.3547016197355,32.5921050907398,32286.8067917154,0.0,1.0
2009-10-13,47.55,47.75,46.91,47.48,100500,32.2529572750193,32.3886164013075,31.8188480708971,32.2054765808184,148165.483222256,0.0,1.0
2009-10-14,49.55,49.91,48.6001,49.2,172900,33.6095485379013,33.8537349652201,32.9652355175955,33.372145066897,254903.602478885,0.0,1.0
2009-10-15,49.81,49.96,48.68,48.68,139600,33.785905402076,33.8876497467921,33.0194313385476,33.0194313385476,205809.964754496,0.0,1.0
2009-10-16,50.189,50.25,49.2,49.94,479100,34.0429794463921,34.08435547991,33.372145066897,33.8740838341633,706329.184196842,0.0,1.0
2009-10-19,51.19,51.9,50.4,50.58,187100,34.7219533734645,35.2035432717876,34.1860998246261,34.3081930382855,275838.426973971,0.0,1.0
2009-10-20,50.15,50.39,49.53,50.34,359000,34.0165259167659,34.1793168683117,33.5959826252725,34.1454020867397,529267.746037709,0.0,1.0
2009-10-21,50.76,51.83,50.16,50.16,456900,34.4302862519449,35.1560625775868,34.0233088730803,34.0233088730803,673600.092380583,0.0,1.0
2009-10-22,52.3,52.54,50.54,50.76,807900,35.474861524364,35.6376524759099,34.2810612130279,34.4302862519449,1191073.57109712,0.0,1.0
2009-10-23,50.55,51.57,50.4,51.57,329600,34.2878441693423,34.9797057134121,34.1860998246261,34.9797057134121,485923.813632392,0.0,1.0
2009-10-26,49.49,50.73,49.41,50.42,195100,33.5688508000148,34.4099373830017,33.5145871494996,34.199665737255,287632.694295145,0.0,1.0
2009-10-27,48.4,49.07,48.06,48.76,237800,32.8295085617442,33.2839666348096,32.5988880470542,33.0736949890629,350584.596121914,0.0,1.0
2009-10-28,47.49,48.2881,47.23,48.2,171800,32.2122595371329,32.7536072805859,32.0359026729582,32.693849435456,253281.890722224,0.0,1.0
2009-10-29,48.89,49.47,48.09,48.1,755400,33.1618734211502,33.555284887386,32.6192369159975,32.6260198723119,1113673.69180191,0.0,1.0
2009-10-30,47.18,48.84,46.88,48.81,185400,32.0019878913861,33.1279586395782,31.7984992019538,33.107609770635,273332.145168221,0.0,1.0
2009-11-02,48.31,48.62,47.293,47.9,213400,32.7684619549145,32.9787336006612,32.078635297739,32.4903607460237,314612.080792331,0.0,1.0
2009-11-03,47.11,47.32,46.28,46.53,245300,31.9545071971853,32.0969492797879,31.3915218230893,31.5610957309495,361641.721735515,0.0,1.0
2009-11-04,47.38,47.73,47.15,47.26,211500,32.1376470176743,32.3750504886787,31.9816390224429,32.0562515419014,311810.942303553,0.0,1.0
2009-11-05,48.59,48.6,47.4,47.79,170500,32.9583847317179,32.9651676880324,32.1512129303032,32.4157482265651,251365.322282534,0.0,1.0
2009-11-06,48.37,48.73,48.0,48.52,253300,32.8091596928009,33.0533461201197,32.5581903091678,32.9109040375171,373435.98905669,0.0,1.0
2009-11-09,49.72,49.818,48.95,49.07,92800,33.7248587952463,33.7913317671275,33.2025711590367,33.2839666348096,136813.500925625,0.0,1.0
2009-11-10,48.32,48.54,47.91,48.31,432800,32.7752449112289,32.9244699501459,32.4971437023381,32.7684619549145,638069.862075544,0.0,1.0
2009-11-11,48.64,48.74,47.59,47.68,424200,32.99229951329,33.0601290764341,32.280089100277,32.3411357071066,625391.024705282,0.0,1.0
2009-11-12,48.27,48.69,47.18,47.29,2096400,32.7413301296568,33.0262142948621,32.0019878913861,32.0766004108447,3090687.7515138,0.0,1.0
2009-11-13,50.27,50.28,49.47,49.95,564100,34.0979213925388,34.1047043488532,33.555284887386,33.8808667904777,831643.274484323,0.0,1.0
2009-11-16,51.65,51.7964,50.78,50.79,418200,35.0339693639274,35.1332718443704,34.4438521645737,34.4506351208881,616545.324214401,0.0,1.0
2009-11-17,51.09,51.45,50.03,50.91,352300,34.6541238103204,34.8983102376392,33.935130440993,34.5320305966611,519390.047156226,0.0,1.0
2009-11-18,51.39,51.76,50.97,51.38,395300,34.8576124997527,35.1085818833859,34.5727283345475,34.8508295434383,582784.234007539,0.0,1.0
2009-11-19,50.6,50.89,49.9,50.76,736600,34.3217589509144,34.5184646840322,33.8469520089057,34.4302862519449,1085957.16359715,0.0,1.0
2009-11-20,50.67,50.99,50.24,50.24,753200,34.3692396451152,34.5862942471763,34.0775725235956,34.0775725235956,1110430.26828859,0.0,1.0
2009-11-23,51.32,51.68,50.96,51.41,454100,34.8101318055519,35.0543182328706,34.5659453782331,34.8711784123816,669472.098818171,0.0,1.0
2009-11-24,51.32,51.5,51.01,51.34,242300,34.8101318055519,34.9322250192112,34.5998601598052,34.8236977181807,357218.871490075,0.0,1.0
2009-11-25,52.44,52.55,51.79,51.97,348200,35.5698229127658,35.6444354322243,35.1289307523291,35.2510239659885,513345.485154123,0.0,1.0
2009-11-27,51.18,52.2,49.28,49.33,799300,34.7151704171501,35.4070319612199,33.4264087174122,33.4603234989843,1178394.73372686,0.0,1.0
2009-11-30,50.29,51.05,49.51,50.73,331600,34.1114873051676,34.6269919850628,33.5824167126437,34.4099373830017,488872.380462687,0.0,1.0
2009-12-01,52.25,52.33,51.0,51.0,456400,35.440946742792,35.4952103933073,34.5930772034908,34.5930772034908,672862.950673009,0.0,1.0
2009-12-02,53.24,53.47,52.6442,52.83,542300,36.1124594179186,36.26846741315,35.708330880706,35.8343582090278,799503.896034121,0.0,1.0
2009-12-03,52.64,53.69,52.45,53.41,172700,35.705482039054,36.417692452067,35.5766058690802,36.2277696752635,254608.745795856,0.0,1.0
2009-12-04,52.64,53.59,52.01,53.53,403100,35.705482039054,36.3498628889229,35.2781557912461,36.3091651510365,594283.644645683,0.0,1.0
2009-12-07,52.5,53.59,52.14,52.19,220500,35.6105206506522,36.3498628889229,35.3663342233335,35.4002490049055,325079.493039875,0.0,1.0
2009-12-08,51.16,51.82,50.81,51.7,257500,34.7016045045213,35.1492796212724,34.464201033517,35.0678841454994,379627.979400307,0.0,1.0
2009-12-09,51.37,51.77,50.98,51.65,121500,34.8440465871239,35.1153648397003,34.5795112908619,35.0339693639274,179125.434940339,0.0,1.0
2009-12-10,51.69,51.98,51.3,51.69,73500,35.061101189185,35.2578069223029,34.796565892923,35.061101189185,108359.831013291,0.0,1.0
2009-12-11,52.32,52.49,51.92,52.25,92700,35.4884274369929,35.6037376943378,35.2171091844165,35.440946742792,136666.07258411,0.0,1.0
2009-12-14,52.99,53.15,52.61,52.81,134900,35.9428855100583,36.0514128110889,35.6851331701108,35.8207922963989,198880.832703306,0.0,1.0
2009-12-15,52.45,52.71,52.35,52.62,96800,35.5766058690802,35.7529627332548,35.5087763059361,35.6919161264252,142710.634586212,0.0,1.0
2009-12-16,52.6,53.32,52.51,52.64,273300,35.6783502137963,36.1667230684339,35.6173036069667,35.705482039054,402921.657359627,0.0,1.0
2009-12-17,51.43,51.8,51.22,51.79,132200,34.8847443250104,35.1357137086435,34.7423022424078,35.1289307523291,194900.26748241,0.0,1.0
2009-12-18,50.61,51.32,50.25,51.14,311200,34.3285419072288,34.8101318055519,34.08435547991,34.6880385918925,458796.99879369,0.0,1.0
2009-12-21,50.83,51.0,50.49,50.58,101500,34.4777669461458,34.5930772034908,34.2471464314558,34.3081930382855,149639.766637402,0.0,1.0
2009-12-22,50.68,51.13,50.58,50.83,148300,34.3760226014296,34.6812556355781,34.3081930382855,34.4777669461458,218636.230466274,0.0,1.0
2009-12-23,51.28,51.63,50.7,50.87,192200,34.7829999802942,35.0204034512986,34.3895885140585,34.5048987714034,283357.272391219,0.0,1.0
2009-12-24,51.48,51.7,51.32,51.58,41300,34.9186591065824,35.0678841454994,34.8101318055519,34.9864886697265,60887.9050455638,0.0,1.0
2009-12-28,52.02,52.3,51.78,52.04,130800,35.2849387475606,35.474861524364,35.1221477960147,35.2985046601894,192836.270701204,0.0,1.0
2009-12-29,52.43,52.9,52.2,52.74,96200,35.5630399564514,35.8818389032286,35.4070319612199,35.7733116021981,141826.064537124,0.0,1.0
2009-12-30,52.12,52.25,51.9,52.21,59800,35.3527683107047,35.440946742792,35.2035432717876,35.4138149175344,88162.1482257798,0.0,1.0
2009-12-31,52.03,52.45,52.03,52.37,35400,35.291721703875,35.5766058690802,35.291721703875,35.5223422185649,52189.6328961974,0.0,1.0
2010-01-04,53.49,53.7,52.99,53.32,139600,36.2820333257788,36.4244754083814,35.9428855100583,36.1667230684339,205809.964754496,0.0,1.0
2010-01-05,52.85,53.34,52.6045,53.33,141300,35.8479241216566,36.1802889810627,35.6814025441378,36.1735060247483,208316.246560246,0.0,1.0
2010-01-06,52.52,52.7,52.24,52.31,172700,35.6240865632811,35.7461797769404,35.4341637864776,35.4816444806785,254608.745795856,0.0,1.0
2010-01-07,51.24,51.63,50.97,51.63,310600,34.7558681550366,35.0204034512986,34.5727283345475,35.0204034512986,457912.428744603,0.0,1.0
2010-01-08,50.95,51.1,50.5,51.0,484800,34.5591624219187,34.6609067666348,34.2539293877702,34.5930772034908,714732.599663179,0.0,1.0
2010-01-11,51.41,51.62,51.28,51.45,119500,34.8711784123816,35.0136204949842,34.7829999802942,34.8983102376392,176176.868110045,0.0,1.0
2010-01-12,51.2,51.27,50.5,50.66,455400,34.7287363297789,34.7762170239798,34.2539293877702,34.3624566888008,671388.667257864,0.0,1.0
2010-01-13,51.79,52.23,51.49,51.87,223100,35.1289307523291,35.4273808301632,34.9254420628968,35.1831944028444,328912.629919256,0.0,1.0
2010-01-14,51.88,52.03,51.64,51.74,148100,35.1899773591588,35.291721703875,35.027186407613,35.0950159707571,218341.373783244,0.0,1.0
2010-01-15,50.49,51.61,50.15,51.5,411200,34.2471464314558,35.0068375386698,34.0165259167659,34.9322250192112,606225.340308374,0.0,1.0
2010-01-19,50.53,50.65,50.25,50.34,207500,34.2742782567135,34.3556737324864,34.08435547991,34.1454020867397,305913.808642965,0.0,1.0
2010-01-20,49.27,49.69,48.7,49.48,448500,33.4196257610978,33.704509926303,33.0329972511765,33.5620678437004,661216.11169335,0.0,1.0
2010-01-21,47.88,49.12,47.77,49.02,986400,32.4767948333948,33.3178814163817,32.4021823139363,33.2500518532376,1454233.16070083,0.0,1.0
2010-01-22,48.06,49.4,47.92,48.72,764500,32.5988880470542,33.5078041931852,32.5039266586525,33.0465631638053,1127089.67087975,0.0,1.0
2010-01-25,48.35,48.83,48.08,48.68,419800,32.7955937801721,33.1211756832638,32.612453959683,33.0194313385476,618904.177678636,0.0,1.0
2010-01-26,48.11,48.65,47.44,47.58,159600,32.6328028286263,32.9990824696044,32.1783447555608,32.2733061439625,235295.633057432,0.0,1.0
2010-01-27,49.73,49.79,49.28,49.58,281000,33.7316417515607,33.7723394894471,33.4264087174122,33.6298974068445,414273.639656257,0.0,1.0
2010-01-28,49.07,50.39,48.75,50.35,210100,33.2839666348096,34.1793168683117,33.0669120327485,34.1521850430541,309746.945522347,0.0,1.0
2010-01-29,49.79,50.791,49.36,50.52,331100,33.7723394894471,34.4513134165196,33.4806723679275,34.2674953003991,488135.238755113,0.0,1.0
2010-02-01,50.65,50.74,50.2,50.27,249600,34.3556737324864,34.4167203393161,34.050440698338,34.0979213925388,367981.140420647,0.0,1.0
2010-02-02,51.02,51.41,50.51,50.66,291300,34.6066431161196,34.8711784123816,34.2607123440847,34.3624566888008,429458.758832269,0.0,1.0
2010-02-03,50.99,51.21,50.53,51.07,201900,34.5862942471763,34.7355192860934,34.2742782567135,34.6405578976916,297657.821518144,0.0,1.0
2010-02-04,47.89,49.31,47.89,49.28,892600,32.4835777897093,33.4467575863555,32.4835777897093,33.4264087174122,1315945.37636005,0.0,1.0
2010-02-05,46.43,47.09,45.55,46.81,565200,31.4932661678054,31.9409412845565,30.8963660121373,31.751018507753,833264.986240984,0.0,1.0
2010-02-08,47.04,47.86,47.0,47.36,211500,31.9070265029844,32.463228920766,31.8798946777268,32.1240811050455,311810.942303553,0.0,1.0
2010-02-09,48.52,49.1,47.66,47.71,259900,32.9109040375171,33.3043155037529,32.3275697944778,32.3614845760499,383166.259596659,0.0,1.0
2010-02-10,48.3,48.76,47.9,48.48,191300,32.7616789986001,33.0736949890629,32.4903607460237,32.8837722122594,282030.417317587,0.0,1.0
2010-02-11,49.13,49.29,48.12,48.67,186800,33.3246643726961,33.4331916737266,32.6395857849407,33.0126483822332,275396.141949426,0.0,1.0
2010-02-12,49.54,49.67,48.71,49.12,117000,33.6027655815869,33.6909440136742,33.0397802074909,33.3178814163817,172491.159572178,0.0,1.0
2010-02-16,50.21,50.32,48.9,49.11,115500,34.0572236546524,34.1318361741109,33.1686563774647,33.3110984600673,170279.734449458,0.0,1.0
2010-02-17,50.85,51.1499,50.53,50.73,292600,34.4913328587746,34.6947537186438,34.2742782567135,34.4099373830017,431375.32727196,0.0,1.0
2010-02-18,51.16,51.25,50.44,50.48,382200,34.7016045045213,34.762651111351,34.2132316498838,34.2403634751414,563471.121269115,0.0,1.0
2010-02-19,50.32,50.68,49.88,50.22,457000,34.1318361741109,34.3760226014296,33.8333860962768,34.0640066109668,673747.520722097,0.0,1.0
2010-02-22,49.63,50.31,49.51,50.13,386700,33.6638121884166,34.1250532177965,33.5824167126437,34.0029600041371,570105.396637276,0.0,1.0
2010-02-23,49.05,49.72,48.87,49.62,280700,33.2704007221808,33.7248587952463,33.1483075085214,33.6570292321022,413831.354631713,0.0,1.0
2010-02-24,50.27,50.43,49.6,49.91,277300,34.0979213925388,34.2064486935694,33.6434633194734,33.8537349652201,408818.791020214,0.0,1.0
2010-02-25,49.74,49.76,48.65,48.65,212000,33.7384247078751,33.7519906205039,32.9990824696044,32.9990824696044,312548.084011126,0.0,1.0
2010-02-26,49.95,50.38,49.31,49.59,240300,33.8808667904777,34.1725339119973,33.4467575863555,33.6366803631589,354270.304659781,0.0,1.0
2010-03-01,50.85,51.19,49.78,50.05,267100,34.4913328587746,34.7219533734645,33.7655565331327,33.9486963536218,393781.100185716,0.0,1.0
2010-03-02,50.86,51.07,50.44,51.01,170400,34.498115815089,34.6405578976916,34.2132316498838,34.5998601598052,251217.893941018,0.0,1.0
2010-03-03,51.4,51.97,51.34,51.52,288800,34.8643954560671,35.2510239659885,34.8236977181807,34.9457909318401,425773.050294403,0.0,1.0
2010-03-04,49.42,50.48,49.31,50.3,1250100,33.521370105814,34.2403634751414,33.4467575863555,34.118270261482,1843001.69727504,0.0,1.0
2010-03-05,49.6,49.82,49.0,49.02,759300,33.6434633194734,33.7926883583904,33.2364859406088,33.2500518532376,1119423.39712098,0.0,1.0
2010-03-08,49.0,49.5081,48.66,49.46,329400,33.2364859406088,33.5811279509439,33.0058654259188,33.5485019310716,485628.956949362,0.0,1.0
2010-03-09,49.7,49.94,49.16,49.18,543200,33.7112928826175,33.8740838341633,33.3450132416393,33.3585791542681,800830.751107752,0.0,1.0
2010-03-10,50.37,50.73,50.25,50.35,935700,34.1657509556829,34.4099373830017,34.08435547991,34.1521850430541,1379486.99155288,0.0,1.0
2010-03-11,50.67,50.76,50.37,50.51,254900,34.3692396451152,34.4302862519449,34.1657509556829,34.2607123440847,375794.842520925,0.0,1.0
2010-03-12,50.6,50.98,50.5,50.94,158500,34.3217589509144,34.5795112908619,34.2539293877702,34.5523794656043,233673.921300771,0.0,1.0
2010-03-15,49.99,50.04,49.48,49.79,254600,33.9079986157353,33.9419133973074,33.5620678437004,33.7723394894471,375352.557496381,0.0,1.0
2010-03-16,51.31,51.54,50.88,51.1,611200,34.8033488492375,34.9593568444689,34.5116817277178,34.6609067666348,901082.023337736,0.0,1.0
2010-03-17,51.74,51.96,51.53,51.82,656200,35.0950159707571,35.2442410096741,34.9525738881545,35.1492796212724,967424.777019344,0.0,1.0
2010-03-18,51.65,51.84,51.18,51.69,1078400,35.0339693639274,35.1628455339012,34.7151704171501,35.061101189185,1589867.23489433,0.0,1.0
2010-03-19,51.45,51.81,51.2,51.8,609100,34.8983102376392,35.142496664958,34.7287363297789,35.1357137086435,897986.028165929,0.0,1.0
2010-03-22,51.66,51.8399,50.57,50.57,349200,35.0407523202418,35.162777704338,34.3014100819711,34.3014100819711,514819.76856927,0.0,1.0
2010-03-23,51.92,52.0699,51.41,51.75,420600,35.2171091844165,35.3187856995695,34.8711784123816,35.1017989270715,620083.604410753,0.0,1.0
2010-03-24,50.66,51.0,50.29,50.52,288700,34.3624566888008,34.5930772034908,34.1114873051676,34.2674953003991,425625.621952888,0.0,1.0
2010-03-25,50.17,50.8,50.15,50.55,243200,34.0300918293947,34.4574180772025,34.0165259167659,34.2878441693423,358545.726563707,0.0,1.0
2010-03-26,50.32,50.6005,50.07,50.34,234100,34.1318361741109,34.3220980987301,33.9622622662506,34.1454020867397,345129.747485871,0.0,1.0
2010-03-29,50.69,51.03,50.53,50.54,214300,34.382805557744,34.613426072434,34.2742782567135,34.2810612130279,315938.935865964,0.0,1.0
2010-03-30,50.75,51.07,50.34,51.04,327500,34.4235032956305,34.6405578976916,34.1454020867397,34.6202090287484,482827.818460584,0.0,1.0
2010-03-31,50.45,50.59,50.0,50.14,312500,34.2200146061982,34.3149759945999,33.9147815720498,34.0097429604515,460713.567233382,0.0,1.0
2010-04-01,50.84,51.05,50.49,50.68,194200,34.4845499024602,34.6269919850628,34.2471464314558,34.3760226014296,286305.839221513,0.0,1.0
2010-04-05,50.82,51.66,50.75,51.66,149700,34.4709839898314,35.0407523202418,34.4235032956305,35.0407523202418,220700.227247479,0.0,1.0
2010-04-06,51.13,51.18,50.65,50.7,168100,34.6812556355781,34.7151704171501,34.3556737324864,34.3895885140585,247827.042086181,0.0,1.0
2010-04-07,50.84,51.21,50.76,50.92,123600,34.4845499024602,34.7355192860934,34.4302862519449,34.5388135529755,182221.430112147,0.0,1.0
2010-04-08,51.17,51.23,50.39,50.55,202400,34.7083874608357,34.7490851987222,34.1793168683117,34.2878441693423,298394.963225717,0.0,1.0
2010-04-09,51.95,52.02,51.19,51.2,467000,35.2374580533597,35.2849387475606,34.7219533734645,34.7287363297789,688490.354873566,0.0,1.0
2010-04-12,52.35,52.63,52.12,52.26,210800,35.5087763059361,35.6986990827396,35.3527683107047,35.4477296991064,310778.94391295,0.0,1.0
2010-04-13,51.39,51.74,51.16,51.69,373900,34.8576124997527,35.0950159707571,34.7016045045213,35.061101189185,551234.568923397,0.0,1.0
2010-04-14,51.46,51.74,50.79,50.81,505600,34.9050931939536,35.0950159707571,34.4506351208881,34.464201033517,745397.694698233,0.0,1.0
2010-04-15,50.62,50.86,50.13,50.33,397100,34.3353248635432,34.498115815089,34.0029600041371,34.1386191304253,585437.944154802,0.0,1.0
2010-04-16,49.79,50.14,49.27,49.83,716500,33.7723394894471,34.0097429604515,33.4196257610978,33.7994713147048,1056324.0669527,0.0,1.0
2010-04-19,49.3,49.55,49.01,49.23,568300,33.4399746300411,33.6095485379013,33.2432688969232,33.3924939358402,837835.264827938,0.0,1.0
2010-04-20,49.95,50.15,49.69,50.02,332500,33.8808667904777,34.0165259167659,33.704509926303,33.9283474846786,490199.235536318,0.0,1.0
2010-04-21,49.4,49.74,49.15,49.6,1359500,33.5078041931852,33.7384247078751,33.3382302853249,33.6434633194734,2004288.3028921,0.0,1.0
2010-04-22,49.45,49.69,49.03,49.28,279800,33.5417189747572,33.704509926303,33.256834809552,33.4264087174122,412504.499558081,0.0,1.0
2010-04-23,49.15,49.199,48.47,48.56,296000,33.6731536758528,33.7067240630373,33.2072789149254,33.268938809754,432047.444680916,0.493772,1.0
2010-04-26,49.0,49.33,48.93,49.21,244900,33.5703871844717,33.79647346551,33.5224294884939,33.7142602724052,357460.875683637,0.0,1.0
2010-04-27,47.73,49.13,47.54,48.58,779400,32.7002975574456,33.659451477002,32.570126668363,33.2826410086048,1137627.62967671,0.0,1.0
2010-04-28,47.08,47.77,46.58,47.4,776100,32.2549760947945,32.7277019551473,31.9124211235244,32.4742112764074,1132810.88451642,0.0,1.0
2010-04-29,48.15,48.6,47.98,48.34,399900,32.9880437333125,33.2963432074557,32.8715750430807,33.1182146223952,583701.936242901,0.0,1.0
2010-04-30,48.45,48.75,47.87,48.65,371900,33.1935767160746,33.3991096988367,32.7962129494013,33.3305987045827,542832.583367679,0.0,1.0
2010-05-03,48.68,49.0,48.0,48.0,231700,33.3511520028589,33.5703871844717,32.8852772419315,32.8852772419315,338193.89504246,0.0,1.0
2010-05-04,47.83,48.25,46.851,47.97,736200,32.7688085516997,33.0565547275666,32.0980859179528,32.8647239436553,1074572.05666922,0.0,1.0
2010-05-05,47.53,48.43,46.6,46.89,1295300,32.5632755689376,33.1798745172238,31.9261233223752,32.1248052057118,1890645.45640267,0.0,1.0
2010-05-06,46.84,47.63,43.19,47.06,1333900,32.0905497085848,32.6317865631916,29.589898418313,32.2412738959437,1946986.77858066,0.0,1.0
2010-05-07,45.8,47.04,45.06,46.67,1492900,31.378035368343,32.2275716970929,30.8710540108632,31.974081018353,2179066.31812209,0.0,1.0
2010-05-10,49.89,50.0,48.62,48.62,1100900,34.1801350333326,34.255497127012,33.3100454063065,33.3100454063065,1606895.37786899,0.0,1.0
2010-05-11,49.17,50.44,48.89,49.16,724300,33.6868558747036,34.5569455017297,33.4950250907923,33.6800047752782,1057202.58169726,0.0,1.0
2010-05-12,49.44,49.92,49.06,49.78,337200,33.8718355591895,34.2006883316088,33.6114937810242,34.1047729396531,492183.778197313,0.0,1.0
2010-05-13,49.17,49.79,48.93,49.47,287700,33.6868558747036,34.1116240390785,33.5224294884939,33.8923888574657,419932.600792904,0.0,1.0
2010-05-14,47.71,49.14,47.04,49.04,767800,32.6865953585948,33.6663025764274,32.2275716970929,33.5977915821734,1120696.04062841,0.0,1.0
2010-05-17,48.45,48.56,47.4,47.77,969600,33.1935767160746,33.268938809754,32.4742112764074,32.7277019551473,1415247.30527911,0.0,1.0
2010-05-18,47.93,49.63,47.81,49.23,774400,32.8373195459537,34.0020064482721,32.7551063528489,33.727962471256,1130329.53094899,0.0,1.0
2010-05-19,48.56,49.02,47.41,47.84,984400,33.268938809754,33.5840893833226,32.4810623758328,32.7756596511251,1436849.67751316,0.0,1.0
2010-05-20,47.0,47.86,46.13,47.3,875300,32.2001672993913,32.7893618499759,31.6041216493813,32.4057002821533,1277605.16327434,0.0,1.0
2010-05-21,48.27,48.39,45.54,45.67,1102600,33.0702569264174,33.1524701195222,31.1999067832825,31.2889710758128,1609376.73143641,0.0,1.0
2010-05-24,47.51,48.23,47.42,48.02,403600,32.5495733700868,33.0428525287158,32.4879134752582,32.8989794407823,589102.529301411,0.0,1.0
2010-05-25,47.12,47.36,45.5,45.59,744300,32.2823804924961,32.4468068787058,31.1725023855809,31.2341622804095,1086394.97660813,0.0,1.0
2010-05-26,46.2,47.54,45.888,47.08,846000,31.6520793453591,32.570126668363,31.4383250432865,32.2549760947945,1234838.30472992,0.0,1.0
2010-05-27,49.28,49.28,47.65,47.975,548600,33.762217968383,33.762217968383,32.6454887620424,32.868149493368,800747.392405239,0.0,1.0
2010-05-28,47.91,48.59,47.59,48.315,382300,32.8236173471029,33.2894921080303,32.60438216549,33.1010868738317,558012.628721332,0.0,1.0
2010-06-01,47.53,48.76,47.42,47.53,273000,32.5632755689376,33.4059607982621,32.4879134752582,32.5632755689376,398476.190533413,0.0,1.0
2010-06-02,49.06,49.06,47.7,47.88,474700,33.6114937810242,33.6114937810242,32.6797442591694,32.8030640488267,692881.493209563,0.0,1.0
2010-06-03,48.65,49.3,48.22,49.26,643500,33.3305987045827,33.7759201672338,33.0360014292904,33.7485157695322,939265.306257329,0.0,1.0
2010-06-04,46.46,47.45,46.19,47.12,911100,31.8302079304195,32.5084667735344,31.6452282459337,32.2823804924961,1329859.55016481,0.0,1.0
2010-06-07,46.83,47.78,46.64,47.11,905600,32.0836986091594,32.7345530545727,31.9535277200768,32.2755293930707,1321831.64156432,0.0,1.0
2010-06-08,47.52,47.606,46.32,46.71,773500,32.5564244695122,32.6153439245707,31.7342925384639,32.0014854160546,1129015.873178,0.0,1.0
2010-06-09,47.69,48.5,47.39,47.97,920500,32.672893159744,33.2278322132016,32.467360176982,32.8647239436553,1343579.97577292,0.0,1.0
2010-06-10,49.13,49.38,48.72,49.03,550600,33.659451477002,33.830728962637,33.3785564005605,33.590940482748,803666.631896326,0.0,1.0
2010-06-11,48.56,49.08,48.29,48.51,522700,33.268938809754,33.625195979875,33.0839591252682,33.234683312627,762943.24099566,0.0,1.0
2010-06-14,49.58,50.45,49.41,50.23,642200,33.9677509511451,34.5637966011551,33.8512822609132,34.4130724137962,937367.800588123,0.0,1.0
2010-06-15,51.75,52.0,50.37,50.66,1328700,35.4544395264574,35.6257170120925,34.5089878057519,34.7076696890885,1939396.75590383,0.0,1.0
2010-06-16,51.48,51.71,50.87,50.99,409500,35.2694598419715,35.4270351287558,34.851542777022,34.9337559701268,597714.28580012,0.0,1.0
2010-06-17,51.92,51.97,51.27,51.8,357200,35.5709082166893,35.6051637138163,35.1255867540381,35.4886950235844,521376.173108186,0.0,1.0
2010-06-18,51.25,51.33,50.84,51.3,359700,35.1118845551873,35.1666933505905,34.8309894787458,35.1461400523143,525025.222472046,0.0,1.0
2010-06-21,51.01,51.9,50.81,51.84,322300,34.9474581689776,35.5572060178384,34.8104361804696,35.516099421286,470435.443988714,0.0,1.0
2010-06-22,50.3,51.86,50.17,51.0,613700,34.4610301097741,35.5298016201368,34.3719658172438,34.9406070695522,895768.637840128,0.0,1.0
2010-06-23,50.18,50.445,49.63,50.14,595600,34.3788169166692,34.5603710514424,34.0020064482721,34.3514125189676,869349.52044579,0.0,1.0
2010-06-24,49.92,50.57,49.53,50.23,559500,34.2006883316088,34.6460097942599,33.9334954540181,34.4130724137962,816657.247631664,0.0,1.0
2010-06-25,49.59,50.0,49.27,49.74,427800,33.9746020505705,34.255497127012,33.7553668689576,34.0773685419515,624425.327143567,0.0,1.0
2010-06-28,49.67,50.77,49.52,50.08,318600,34.0294108459737,34.783031782768,33.9266443545927,34.3103059224152,465034.850930203,0.0,1.0
2010-06-29,48.22,48.95,48.05,48.93,473000,33.0360014292904,33.5361316873447,32.9195327390585,33.5224294884939,690400.139642139,0.0,1.0
2010-06-30,48.01,48.9,47.65,48.25,615100,32.8921283413569,33.5018761902177,32.6454887620424,33.0565547275666,897812.105483891,0.0,1.0
2010-07-01,49.21,49.42,48.4299,48.74,853100,33.7142602724052,33.8581333603386,33.1798060062296,33.3922585994113,1245201.60492328,0.0,1.0
2010-07-02,48.86,49.57,48.53,49.44,532800,33.4744717925161,33.9608998517197,33.2483855114778,33.8718355591895,777685.40042565,0.0,1.0
2010-07-06,50.38,51.0,49.96,50.32,402100,34.5158389051773,34.9406070695522,34.2280927293104,34.4747323086249,586913.099683096,0.0,1.0
2010-07-07,51.33,51.38,50.19,50.23,485100,35.1666933505905,35.2009488477175,34.3856680160946,34.4130724137962,708061.538563218,0.0,1.0
2010-07-08,52.1,52.19,51.52,51.97,451800,35.6942280063465,35.7558879011751,35.2968642396732,35.6051637138163,659456.201036615,0.0,1.0
2010-07-09,52.48,52.66,51.72,51.85,467100,35.9545697845118,36.077889574169,35.4338862281812,35.5229505207114,681788.383143432,0.0,1.0
2010-07-12,52.76,52.89,51.98,51.99,389600,36.146400568423,36.2354648609533,35.6120148132417,35.6188659126671,568667.852863802,0.0,1.0
2010-07-13,53.67,54.0,53.2,53.32,673500,36.7698506161347,36.9959368971729,36.4478489431408,36.5300621362456,983053.898623638,0.0,1.0
2010-07-14,53.8,53.95,53.23,53.41,885300,36.8589149086649,36.9616814000459,36.468402241417,36.5917220310742,1292201.36072978,0.0,1.0
2010-07-15,54.35,54.37,53.62,54.18,504400,37.235725377062,37.2494275759128,36.7355951190077,37.1192566868302,736232.199652211,0.0,1.0
2010-07-16,52.85,54.21,52.63,54.2,554700,36.2080604632517,37.1398099851064,36.0573362758928,37.132958885681,809651.072853055,0.0,1.0
2010-07-19,53.09,53.8599,52.83,53.64,231400,36.3724868494613,36.8999529942231,36.1943582644009,36.7492973178585,337756.009118798,0.0,1.0
2010-07-20,52.5,52.77,51.29,51.47,389400,35.9682719833626,36.1532516678485,35.1392889528889,35.2626087425461,568375.928914692,0.0,1.0
2010-07-21,52.94,54.03,52.73,53.67,452800,36.2697203580803,37.0164901954492,36.1258472701468,36.7698506161347,660915.820782158,0.0,1.0
2010-07-22,54.39,54.49,53.53,53.55,539800,37.2631297747636,37.3316407690177,36.673935224179,36.6876374230298,787902.738644456,0.0,1.0
2010-07-23,54.67,54.76,53.42,53.55,538100,37.4549605586749,37.5166204535035,36.5985731304996,36.6876374230298,785421.385077031,0.0,1.0
2010-07-26,55.06,55.24,54.23,54.43,424100,37.7221534362656,37.8454732259228,37.1535121839572,37.2905341724653,619024.734085056,0.0,1.0
2010-07-27,54.7,55.26,54.47,54.85,456000,37.4755138569511,37.8591754247737,37.3179385701669,37.5782803483322,665586.603967898,0.0,1.0
2010-07-28,53.74,54.28,53.72,54.1,299000,36.8178083121125,37.1877676810842,36.8041061132617,37.064447891427,436426.303917547,0.0,1.0
2010-07-29,53.38,54.46,53.0,54.16,326500,36.571168732798,37.3110874707415,36.3108269546327,37.1055544879794,476565.846919997,0.0,1.0
2010-07-30,53.06,53.2,52.23,52.34,593000,36.3519335511851,36.4478489431408,35.7832922988767,35.8586543925562,865554.509107377,0.0,1.0
2010-08-02,54.56,54.8,53.88,53.94,318200,37.3795984649955,37.5440248512051,36.9137237040681,36.9548303006205,464451.003031985,0.0,1.0
2010-08-03,54.84,55.22,54.24,54.64,300400,37.5714292489068,37.831771027072,37.1603632833826,37.4344072603987,438469.771561308,0.0,1.0
2010-08-04,55.2,55.5,54.73,55.15,595800,37.8180688282212,38.0236018109833,37.4960671552273,37.7838133310942,869641.444394899,0.0,1.0
2010-08-05,53.86,54.69,53.559,54.6,594100,36.9000215052173,37.4686627575257,36.6938034125127,37.4070028626971,867160.090827474,0.0,1.0
2010-08-06,52.56,53.07,52.08,52.53,784700,36.009378579915,36.3587846506105,35.6805258074957,35.9888252816388,1145363.61432809,0.0,1.0
2010-08-09,52.64,53.0,52.35,52.47,547600,36.0641873753182,36.3108269546327,35.8655054919816,35.9477186850864,799287.772659696,0.0,1.0
2010-08-10,52.23,52.64,51.41,51.77,466700,35.7832922988767,36.0641873753182,35.2215021459937,35.4681417253082,681204.535245215,0.0,1.0
2010-08-11,50.85,51.03,50.32,50.9,745300,34.8378405781712,34.9611603678284,34.4747323086249,34.8720960752982,1087854.59635367,0.0,1.0
2010-08-12,53.05,53.41,52.46,52.49,731000,36.3450824517597,36.5917220310742,35.940867585661,35.9614208839372,1066982.0339924,0.0,1.0
2010-08-13,53.24,54.0,53.16,53.63,486500,36.4752533408424,36.9959368971729,36.4204445454391,36.7424462184331,710105.006206978,0.0,1.0
2010-08-16,53.51,53.7,52.95,53.16,365700,36.6602330253282,36.7904039144109,36.2765714575057,36.4204445454391,533782.940945308,0.0,1.0
2010-08-17,53.66,54.0,53.28,53.62,387300,36.7629995167093,36.9959368971729,36.502657738544,36.7355951190077,565310.72744905,0.0,1.0
2010-08-18,53.57,54.09,53.28,53.5,330800,36.7013396218806,37.0575967920016,36.502657738544,36.6533819259028,482842.211825835,0.0,1.0
2010-08-19,52.27,53.373,52.03,53.32,480800,35.8106966965783,36.5663729632002,35.6462703103687,36.5300621362456,701785.173657381,0.0,1.0
2010-08-20,51.7,51.98,51.44,51.89,565400,35.4201840293304,35.6120148132417,35.2420554442699,35.550354918413,825269.004130372,0.0,1.0
2010-08-23,51.55,52.25,51.41,51.48,367800,35.3174175379494,35.7969944977275,35.2215021459937,35.2694598419715,536848.142410949,0.0,1.0
2010-08-24,51.13,51.57,50.63,50.97,264600,35.0296713620825,35.3311197368002,34.6871163908123,34.920053771276,386215.384670846,0.0,1.0
2010-08-25,51.01,51.12,50.3901,50.48,596200,34.9474581689776,35.0228202626571,34.5227585155969,34.5843498994313,870225.292293117,0.0,1.0
2010-08-26,51.12,51.92,51.02,51.3,516000,35.0228202626571,35.5709082166893,34.954309268403,35.1461400523143,753163.788700515,0.0,1.0
2010-08-27,51.88,51.96,50.65,51.69,313800,35.5435038189876,35.5983126143909,34.7008185896631,35.413332929905,458028.676151594,0.0,1.0
2010-08-30,51.19,51.91,51.13,51.56,406000,35.0707779586349,35.5640571172638,35.0296713620825,35.3242686373748,592605.616690716,0.0,1.0
2010-08-31,51.97,52.5,51.53,51.7,461500,35.6051637138163,35.9682719833626,35.3037153390986,35.4201840293304,673614.512568387,0.0,1.0
2010-09-01,54.22,54.6,53.42,53.49,805200,37.1466610845318,37.4070028626971,36.5985731304996,36.6465308264774,1175285.81911174,0.0,1.0
2010-09-02,54.95,54.95,54.5,54.79,527100,37.6467913425862,37.6467913425862,37.3384918684431,37.5371737517797,769365.56787605,0.0,1.0
2010-09-03,55.15,55.34,54.45,55.19,447900,37.7838133310942,37.9139842201769,37.3042363713161,37.8112177287958,653763.684028995,0.0,1.0
2010-09-07,54.33,55.25,54.23,55.15,407700,37.2220231782112,37.8523243253482,37.1535121839572,37.7838133310942,595086.970258141,0.0,1.0
2010-09-08,55.65,55.98,54.98,54.98,783900,38.1263683023643,38.3524545834026,37.6673446408624,37.6673446408624,1144195.91853166,0.0,1.0
2010-09-09,55.05,55.92,54.74,55.92,568000,37.7153023368402,38.3113479868502,37.5029182546527,38.3113479868502,829064.015468785,0.0,1.0
2010-09-10,54.8,54.89,54.12,54.25,546700,37.5440248512051,37.6056847460338,37.0781500902778,37.167214382808,797974.114888707,0.0,1.0
2010-09-13,55.48,55.58,54.99,55.24,621200,38.0098996121325,38.0784106063865,37.6741957402878,37.8454732259228,906715.785931707,0.0,1.0
2010-09-14,55.85,56.0,55.1401,55.31,505300,38.2633902908724,38.3661567822534,37.7770307426631,37.8934309219007,737545.857423199,0.0,1.0
2010-09-15,56.29,56.49,55.6699,55.81,631400,38.5648386655901,38.7018606540981,38.1400019902209,38.2359858931708,921603.907336252,0.0,1.0
2010-09-16,56.31,56.52,55.86,56.01,445500,38.5785408644409,38.7224139523744,38.2702413902978,38.3730078816788,650260.59663969,0.0,1.0
2010-09-17,55.36,56.22,54.95,56.02,482300,37.9276864190277,38.5168809696123,37.6467913425862,38.3798589811042,703974.603275695,0.0,1.0
2010-09-20,56.16,56.34,55.45,55.58,354100,38.4757743730599,38.5990941627171,37.9893463138563,38.0784106063865,516851.351897001,0.0,1.0
2010-09-21,56.14,56.55,55.66,56.32,666700,38.4620721742091,38.7429672506506,38.1332194017897,38.5853919638663,973128.484353941,0.0,1.0
2010-09-22,56.05,56.82,55.85,56.7,469700,38.4004122793804,38.9279469351364,38.2633902908724,38.8457337420316,685583.394481847,0.0,1.0
2010-09-23,56.42,56.7804,55.86,56.16,449300,38.6539029581203,38.9008165814118,38.2702413902978,38.4757743730599,655807.151672756,0.0,1.0
2010-09-24,58.57,58.57,57.68,57.8,785700,40.1268893345818,40.1268893345818,39.517141485721,39.5993546788259,1146823.23407364,0.0,1.0
2010-09-27,57.72,58.27,57.67,58.26,677600,39.5445458834226,39.9213563518198,39.5102903862956,39.9145052523944,989038.339580369,0.0,1.0
2010-09-28,58.95,59.11,57.74,58.18,573600,40.3872311127471,40.4968487035536,39.5582480822734,39.8596964569912,837237.88604383,0.0,1.0
2010-09-29,59.48,59.68,58.85,59.13,781400,40.7503393822935,40.8873613708015,40.3187201184931,40.5105509024044,1140546.8691678,0.0,1.0
2010-09-30,58.75,59.8,58.45,59.59,547700,40.2502091242391,40.9695745639063,40.044676141477,40.8257014759729,799433.734634249,0.0,1.0
2010-10-01,58.66,59.14,58.1,59.09,606700,40.1885492294105,40.5174020018298,39.8048876615879,40.4831465047028,885551.299621323,0.0,1.0
2010-10-04,57.59,58.12,57.31,57.7,575300,39.4554815908924,39.8185898604387,39.2636508069811,39.5308436845718,839719.239611254,0.0,1.0
2010-10-05,59.3,59.43,58.46,58.48,1171200,40.6270195926362,40.7160838851664,40.0515272409024,40.0652294397532,1709506.64598071,0.0,1.0
2010-10-06,59.89,60.0,59.25,59.58,639500,41.031234458735,41.1065965524144,40.5927640955092,40.8188503765475,933426.827275155,0.0,1.0
2010-10-07,59.51,60.08,59.12,60.04,1785300,40.7708926805697,41.1614053478176,40.503699802979,41.134000950116,2605859.13171905,0.0,1.0
2010-10-08,61.6,61.85,60.57,60.63,1538900,42.2027724604788,42.3740499461138,41.4971092196623,41.5382158162147,2246208.8264171,0.0,1.0
2010-10-11,61.94,61.94,61.49,61.49,1495300,42.4357098409425,42.4357098409425,42.1274103667993,42.1274103667993,2182569.4055114,0.0,1.0
2010-10-12,62.29,62.43,61.15,61.8,1538000,42.6754983208315,42.7714137127872,41.8944729863357,42.3397944489868,2244895.16864611,0.0,1.0
2010-10-13,63.7,64.39,63.58,63.68,1667500,43.6415033398133,44.114229200166,43.5592901467084,43.6278011409625,2433915.92569401,0.0,1.0
2010-10-14,63.38,63.77,62.9401,63.35,1223400,43.4222681582004,43.6894610357911,43.1208882944769,43.4017148599242,1785698.79669808,0.0,1.0
2010-10-15,62.72,62.98,61.9,62.91,2067300,42.9700955961238,43.1482241811843,42.4083054432408,43.1002664852065,3017471.89996236,0.0,1.0
2010-10-18,62.41,62.5,62.08,62.33,1693800,42.7577115139364,42.819371408765,42.5316252328981,42.7029027185331,2472303.92500181,0.0,1.0
2010-10-19,61.38,62.04,61.13,61.7,1555600,42.0520482731199,42.5042208351965,41.8807707874849,42.2712834547328,2270584.47616768,0.0,1.0
2010-10-20,62.21,62.72,61.47,61.5,1079800,42.6206895254283,42.9700955961238,42.1137081679485,42.1342614662247,1576097.40123802,0.0,1.0
2010-10-21,63.74,64.24,63.19,63.54,1157100,43.6689077375149,44.011462708785,43.2920972691178,43.5318857490068,1688926.00756854,0.0,1.0
2010-10-22,63.75,64.2,63.62,63.95,801700,43.6757588369403,43.9840583110834,43.5866945444101,43.8127808254483,1170177.15000233,0.0,1.0
2010-10-25,63.88,64.77,63.66,64.53,1003100,43.7648231294705,44.3745709783313,43.6140989421117,44.2101445921217,1464144.56675482,0.0,1.0
2010-10-26,62.72,63.05,62.24,62.52,1118300,42.9700955961238,43.1961818771621,42.6412428237045,42.8330736076158,1632292.76144145,0.0,1.0
2010-10-27,61.24,61.82,61.15,61.47,1768200,41.9561328811643,42.3534966478376,41.8944729863357,42.1137081679485,2580899.63407026,0.0,1.0
2010-10-28,62.31,62.38,61.85,62.03,617700,42.6892005196823,42.7371582156602,42.3740499461138,42.4973697357711,901607.116822305,0.0,1.0
2010-10-29,62.9,63.0,62.32,62.4,424100,43.0934153857811,43.1619263800351,42.6960516191077,42.750860414511,619024.734085056,0.0,1.0
2010-11-01,62.86,63.46,62.48,63.29,478200,43.0660109880795,43.4770769536036,42.8056692099142,43.3606082633718,697990.162318966,0.0,1.0
2010-11-02,63.51,63.82,62.94,63.72,648100,43.5113324507306,43.7237165329181,43.1208197834827,43.6552055386641,945979.557086831,0.0,1.0
2010-11-03,61.62,62.05,60.5,61.72,1850800,42.2164746593296,42.5110719346219,41.4491515236845,42.2849856535836,2701464.22505216,0.0,1.0
2010-11-04,62.62,62.99,62.45,62.66,1136100,42.9015846018698,43.1550752806097,42.785115911638,42.9289889995714,1658273.99291213,0.0,1.0
2010-11-05,61.56,61.88,61.06,61.61,1482700,42.1753680627772,42.39460324439,41.832813091507,42.2096235599042,2164178.19671755,0.0,1.0
2010-11-08,60.79,61.11,60.34,60.53,1228300,41.6478334070212,41.8670685886341,41.3395339328781,41.4697048219607,1792850.93345125,0.0,1.0
2010-11-09,60.45,61.74,60.27,61.4,1071400,41.4148960265575,42.2986878524344,41.2915762369003,42.0657504719707,1563836.59537545,0.0,1.0
2010-11-10,60.55,60.76,59.511,60.61,697000,41.4834070208115,41.627280108745,40.7715777905122,41.5245136173639,1017354.96264391,0.0,1.0
2010-11-11,59.08,59.86,58.96,59.76,963400,40.4762954052774,41.0106811604588,40.3940822121725,40.9421701662047,1406197.66285674,0.0,1.0
2010-11-12,58.7,59.41,58.52,58.86,1075500,40.2159536271121,40.7023816863156,40.0926338374548,40.3255712179185,1569821.03633218,0.0,1.0
2010-11-15,58.62,59.39,58.56,59.26,606700,40.1611448317089,40.6886794874648,40.1200382351564,40.5996151949346,885551.299621323,0.0,1.0
2010-11-16,57.44,58.4399,57.13,58.27,569200,39.3527150995114,40.0377565310574,39.1403310173239,39.9213563518198,830815.559163437,0.0,1.0
2010-11-17,58.78,58.93,58.29,58.31,1005100,40.2707624225153,40.3735289138963,39.9350585506706,39.9487607495214,1467063.80624591,0.0,1.0
2010-11-18,60.75,60.94,60.2402,60.39,676800,41.6204290093196,41.7505998984022,41.2711599606126,41.3737894300051,987870.643783932,0.0,1.0
2010-11-19,60.86,60.91,60.172,60.55,607500,41.695791102999,41.730046600126,41.2244354625313,41.4834070208115,886718.995417759,0.0,1.0
2010-11-22,60.9,61.25,60.12,60.86,736900,41.7231955007006,41.9629839805897,41.1888097455192,41.695791102999,1075593.79049111,0.0,1.0
2010-11-23,59.22,59.75,58.66,59.61,1350100,40.572210797233,40.9353190667793,40.1885492294105,40.8394036748237,1970632.61845846,0.0,1.0
2010-11-24,58.7,59.19,58.66,58.93,805600,40.2159536271121,40.5516574989568,40.1885492294105,40.3735289138963,1175869.66700995,0.0,1.0
2010-11-26,57.57,57.8,57.41,57.41,768700,39.4417793920416,39.5993546788259,39.3321618012352,39.3321618012352,1122009.69839939,0.0,1.0
2010-11-29,56.02,56.55,55.68,56.26,3516600,38.3798589811042,38.7429672506506,38.1469216006406,38.5442853673139,5132898.79717876,0.0,1.0
2010-11-30,54.94,55.36,54.47,54.52,3352200,37.6399402431608,37.9276864190277,37.3179385701669,37.3521940672939,4892937.31101137,0.0,1.0
2010-12-01,56.64,56.84,55.6834,55.82,3849200,38.8046271454792,38.9416491339872,38.1492509744452,38.2428369925962,5618368.32454656,0.0,1.0
2010-12-02,57.8,57.95,56.4,56.45,2170000,39.5993546788259,39.7021211702069,38.6402007592695,38.6744562563965,3167374.84782969,0.0,1.0
2010-12-03,58.02,58.27,57.58,57.75,1242100,39.7500788661847,39.9213563518198,39.448630491467,39.5650991816988,1812993.68593975,0.0,1.0
2010-12-06,57.46,57.649,57.15,57.39,1125000,39.3664172983622,39.4959030775023,39.1540332161747,39.3184596023844,1642072.21373659,0.0,1.0
2010-12-07,57.69,58.5,57.6792,58.45,1567700,39.5239925851464,40.078931638604,39.516593397767,40.044676141477,2288245.87508876,0.0,1.0
2010-12-08,57.54,57.9,57.13,57.56,602800,39.4212260937654,39.6678656730799,39.1403310173239,39.4349282926162,879858.782613704,0.0,1.0
2010-12-09,57.2,57.28,56.48,57.04,1470500,39.1882887133017,39.2430975087049,38.6950095546727,39.0786711224953,2146370.83582192,0.0,1.0
2010-12-10,57.63,57.8,57.1,57.58,724800,39.482885988594,39.5993546788259,39.1197777190477,39.448630491467,1057932.39157003,0.0,1.0
2010-12-13,57.86,58.06,57.64,57.72,665200,39.6404612753783,39.7774832638863,39.4897370880194,39.5445458834226,970939.054735626,0.0,1.0
2010-12-14,57.89,57.99,57.6,57.91,490700,39.6610145736545,39.7295255679085,39.4623326903178,39.6747167725053,716235.409138262,0.0,1.0
2010-12-15,57.12,57.71,56.92,57.35,722200,39.1334799178985,39.5376947839972,38.9964579293905,39.2910552046828,1054137.38023161,0.0,1.0
2010-12-16,57.46,57.53,56.94,57.27,538100,39.3664172983622,39.41437499434,39.0101601282413,39.2362464092795,785421.38507703,0.0,1.0
2010-12-17,57.39,57.39,56.69,57.35,536600,39.3184596023844,39.3184596023844,38.8388826426062,39.2910552046828,783231.955458714,0.0,1.0
2010-12-20,57.04,57.414,56.89,57.3,856700,39.0786711224953,39.3349022410053,38.9759046311142,39.2567997075557,1250456.23600723,0.0,1.0
2010-12-21,57.63,57.7,57.19,57.36,618900,39.482885988594,39.5308436845718,39.1814376138763,39.2979063041082,903358.660516957,0.0,1.0
2010-12-22,57.48,57.57,57.26,57.56,522400,39.380119497213,39.4417793920416,39.2293953098541,39.4349282926162,762505.355071995,0.0,1.0
2010-12-23,57.3,57.52,57.03,57.03,573400,39.2567997075557,39.4075238949146,39.0718200230699,39.0718200230699,836945.962094722,0.0,1.0
2010-12-27,57.47,57.5199,56.87,56.93,293100,39.3732683977876,39.4074553839203,38.9622024322634,39.0033090288158,427814.54741884,0.0,1.0
2010-12-28,57.0,57.52,56.98,57.38,303300,39.0512667247937,39.4075238949146,39.0375645259429,39.311608502959,442702.668823385,0.0,1.0
2010-12-29,56.98,57.15,56.7902,56.87,405600,39.0375645259429,39.1540332161747,38.9075306588487,38.9622024322634,592021.768792498,0.0,1.0
2010-12-30,57.33,57.63,57.17,57.5,340100,39.2773530058319,39.482885988594,39.1677354150255,39.3938216960638,496416.675459391,0.0,1.0
2010-12-31,57.09,57.6499,56.78,57.44,449300,39.1129266196223,39.4965196764506,38.9005425374348,39.3527150995114,655807.151672756,0.0,1.0
2011-01-03,57.63,57.74,57.15,57.63,825500,39.482885988594,39.5582480822734,39.1540332161747,39.482885988594,1204916.09994627,0.0,1.0
2011-01-04,57.34,57.85,56.95,57.83,554200,39.2842041052574,39.6336101759529,39.0170112276667,39.6199079771021,808921.262980282,0.0,1.0
2011-01-05,56.82,57.26,56.15,56.22,1135700,38.9279469351364,39.2293953098541,38.4689232736345,38.5168809696123,1657690.14501391,0.0,1.0
2011-01-06,57.07,57.85,56.82,57.68,1829100,39.0992244207715,39.6336101759529,38.9279469351364,39.517141485721,2669790.47657386,0.0,1.0
2011-01-07,56.6,56.89,56.35,56.65,1265800,38.7772227477776,38.9759046311142,38.6059452621425,38.8114782449046,1847586.67390913,0.0,1.0
2011-01-10,56.61,56.73,56.19,56.45,530500,38.784073847203,38.8662870403078,38.4963276713361,38.6744562563965,774328.275010898,0.0,1.0
2011-01-11,57.04,57.25,56.79,57.14,383500,39.0786711224953,39.2225442104287,38.9073936368602,39.1471821167493,559764.172415984,0.0,1.0
2011-01-12,58.11,58.3,57.05,57.37,785200,39.8117387610133,39.941909650096,39.0855222219207,39.3047574035336,1146093.42420086,0.0,1.0
2011-01-13,58.68,58.8836,58.35,58.58,612200,40.2022514282613,40.3417398125625,39.976165147223,40.1337404340072,893579.208221813,0.0,1.0
2011-01-14,57.91,57.96,57.36,57.39,948300,39.6747167725053,39.7089722696323,39.2979063041082,39.3184596023844,1384157.40469903,0.0,1.0
2011-01-18,57.38,57.86,57.31,57.41,627900,39.311608502959,39.6404612753783,39.2636508069811,39.3321618012352,916495.238226848,0.0,1.0
2011-01-19,56.85,57.54,56.61,57.5,677200,38.9485002334126,39.4212260937654,38.784073847203,39.3938216960638,988454.491682151,0.0,1.0
2011-01-20,55.84,55.964,55.12,55.93,1638600,38.256539191447,38.341492824322,37.763260032818,38.3181990862756,2391732.9150478,0.0,1.0
2011-01-21,55.7,56.23,55.44,55.6,1230300,38.1606237994914,38.5237320690377,37.9824952144309,38.0921128052373,1795770.17294233,0.0,1.0
2011-01-24,56.62,56.71,55.89,55.93,735500,38.7909249466284,38.852584841457,38.290794688574,38.3181990862756,1073550.32284734,0.0,1.0
2011-01-25,57.54,57.67,56.8,56.99,1255300,39.4212260937654,39.5102903862956,38.9142447362856,39.0444156253683,1832260.66658093,0.0,1.0
2011-01-26,57.46,57.88,57.22,57.45,676600,39.3664172983622,39.6541634742291,39.2019909121525,39.3595661989368,987578.719834824,0.0,1.0
2011-01-27,56.47,57.15,56.38,56.75,945300,38.6881584552473,39.1540332161747,38.6264985604187,38.8799892391586,1379778.5454624,0.0,1.0
2011-01-28,55.07,55.86,54.91,55.83,1803100,37.729004535691,38.2702413902978,37.6193869448846,38.2496880920216,2631840.36318973,0.0,1.0
2011-01-31,55.31,55.8,55.14,55.36,959900,37.8934309219007,38.2291347937454,37.7769622316688,37.9276864190277,1401088.99374734,0.0,1.0
2011-02-01,55.67,55.89,55.46,55.54,842200,38.1400705012151,38.290794688574,37.9961974132817,38.0510062086849,1229291.74969685,0.0,1.0
2011-02-02,56.25,56.49,55.58,55.7,1135300,38.5374342678885,38.7018606540981,38.0784106063865,38.1606237994914,1657106.29711569,0.0,1.0
2011-02-03,56.0,56.18,55.6,56.06,1150200,38.3661567822534,38.4894765719107,38.0921128052373,38.4072633788058,1678854.63132429,0.0,1.0
2011-02-04,55.59,55.59,54.93,55.09,1218000,38.0852617058119,38.0852617058119,37.6330891437354,37.7427067345418,1777816.85007215,0.0,1.0
2011-02-07,56.29,56.41,55.681,55.75,714800,38.5648386655901,38.6470518586949,38.1476067105831,38.1948792966184,1043336.19411459,0.0,1.0
2011-02-08,56.47,56.81,56.245,56.55,2581400,38.6881584552473,38.921095835711,38.5340087181758,38.7429672506506,3767862.41114635,0.0,1.0
2011-02-09,56.15,56.48,55.78,56.13,1882000,38.4689232736345,38.6950095546727,38.2154325948946,38.4552210747837,2747004.36111312,0.0,1.0
2011-02-10,55.76,55.86,55.16,55.33,915300,38.2017303960438,38.2702413902978,37.7906644305196,37.9071331207515,1335989.95309609,0.0,1.0
2011-02-11,55.99,56.27,55.37,55.37,1747700,38.359305682828,38.5511364667393,37.9345375184531,37.9345375184531,2550977.42928661,0.0,1.0
2011-02-14,54.98,55.05,54.4,54.66,2161800,37.6673446408624,37.7153023368402,37.269980874189,37.4481094592495,3155405.96591623,0.0,1.0
2011-02-15,54.97,55.52,54.9,55.4,888300,37.660493541437,38.0373040098341,37.6125358454592,37.9550908167293,1296580.21996641,0.0,1.0
2011-02-16,54.98,55.28,54.7034,55.15,2332900,37.6673446408624,37.8728776236245,37.4778432307558,37.7838133310942,3405146.90437875,0.0,1.0
2011-02-17,54.9,54.98,54.4169,54.68,1815700,37.6125358454592,37.6673446408624,37.281559232218,37.4618116581003,2650231.57198358,0.0,1.0
2011-02-18,54.9,54.9388,54.4394,54.61,1689800,37.6125358454592,37.6391181112297,37.2969742059251,37.4138539621225,2466465.44601963,0.0,1.0
2011-02-22,54.51,55.29,54.42,54.83,3352400,37.3453429678685,37.8797287230499,37.2836830730399,37.5645781494813,4893229.23496048,0.0,1.0
2011-02-23,55.3,55.71,55.013,55.61,2411300,37.8865798224753,38.1674748989168,37.6899532689662,38.0989639046627,3519581.09242937,0.0,1.0
2011-02-24,55.17,55.62,54.9,55.3,1944900,37.797515529945,38.1058150040881,37.6125358454592,37.8865798224753,2838814.44310782,0.0,1.0
2011-02-25,55.2,55.25,54.98,54.99,1444400,37.8180688282212,37.8523243253482,37.6673446408624,37.6741957402878,2108274.76046323,0.0,1.0
2011-02-28,56.03,56.11,55.38,55.53,710500,38.3867100805296,38.4415188759329,37.9413886178785,38.0441551092595,1037059.82920875,0.0,1.0
2011-03-01,56.23,57.0,56.13,56.81,1265900,38.5237320690377,39.0512667247937,38.4552210747837,38.921095835711,1847732.63588369,0.0,1.0
2011-03-02,56.1,56.46,55.65,56.19,1303600,38.4346677765075,38.6813073558219,38.1263683023643,38.4963276713361,1902760.30029068,0.0,1.0
2011-03-03,57.82,57.88,56.97,57.39,3545900,39.6130568776767,39.6541634742291,39.0307134265175,39.3184596023844,5175665.65572318,0.0,1.0
2011-03-04,58.04,58.65,57.72,58.52,1936100,39.7637810650355,40.1816981299851,39.5445458834226,40.0926338374548,2825969.78934703,0.0,1.0
2011-03-07,57.06,57.99,56.89,57.84,1339600,39.0923733213461,39.7295255679085,38.9759046311142,39.6267590765275,1955306.61113025,0.0,1.0
2011-03-08,57.3,57.4,56.63,56.79,980200,39.2567997075557,39.3253107018098,38.7977760460538,38.9073936368602,1430719.27458187,0.0,1.0
2011-03-09,57.63,58.09,57.52,57.88,827100,39.482885988594,39.7980365621625,39.4075238949146,39.6541634742291,1207251.49153914,0.0,1.0
2011-03-10,57.0,57.38,56.69,57.07,1488000,39.0512667247937,39.311608502959,38.8388826426062,39.0992244207715,2171914.18136893,0.0,1.0
2011-03-11,57.05,57.2528,56.5,56.5,863900,39.0855222219207,39.2244625182678,38.7087117535235,38.7087117535235,1260965.49817515,0.0,1.0
2011-03-14,56.65,56.7,56.3,56.4,792800,38.8114782449046,38.8457337420316,38.5716897650155,38.6402007592695,1157186.53426699,0.0,1.0
2011-03-15,55.15,55.4892,54.142,54.3,2377100,37.7838133310942,38.0162026236039,37.0932225090137,37.201469879935,3469662.09713178,0.0,1.0
2011-03-16,53.9,55.19,53.59,55.09,2250200,36.9274259029189,37.8112177287958,36.7150418207315,37.7427067345418,3284436.35142229,0.0,1.0
2011-03-17,54.87,55.53,54.74,55.32,1199700,37.591982547183,38.0441551092595,37.5029182546527,37.9002820213261,1751105.8087287,0.0,1.0
2011-03-18,55.04,56.06,54.9,56.06,1451000,37.7084512374148,38.4072633788058,37.6125358454592,38.4072633788058,2117908.25078382,0.0,1.0
2011-03-21,56.48,56.55,55.93,56.48,730300,38.6950095546727,38.7429672506506,38.3181990862756,38.6950095546727,1065960.30017052,0.0,1.0
2011-03-22,56.0,56.38,55.8,56.3,639900,38.3661567822534,38.6264985604187,38.2291347937454,38.5716897650155,934010.675173374,0.0,1.0
2011-03-23,56.59,56.746,55.51,55.84,802600,38.7703716483522,38.8772487993884,38.0304529104087,38.256539191447,1171490.80777332,0.0,1.0
2011-03-24,57.43,57.72,56.8,56.96,785100,39.345864000086,39.5445458834226,38.9142447362856,39.0238623270921,1145947.46222631,0.0,1.0
2011-03-25,57.47,57.91,57.39,57.71,890400,39.3732683977876,39.6747167725053,39.3184596023844,39.5376947839972,1299645.42143205,0.0,1.0
2011-03-28,56.81,57.3,56.56,57.3,665100,38.921095835711,39.2567997075557,38.749818350076,39.2567997075557,970793.092761073,0.0,1.0
2011-03-29,56.9,57.21,56.41,56.76,2438600,38.9827557305396,39.1951398127271,38.6470518586949,38.886840338584,3559428.71148271,0.0,1.0
2011-03-30,57.57,57.62,57.09,57.22,975300,39.4417793920416,39.4760348891686,39.1129266196223,39.2019909121525,1423567.13782871,0.0,1.0
2011-03-31,57.17,57.34,56.925,57.19,1021300,39.1677354150255,39.2842041052574,38.9998834791031,39.1814376138763,1490709.64612372,0.0,1.0
2011-04-01,58.86,59.03,57.94,58.06,1549800,40.3255712179185,40.4420399081504,39.6952700707815,39.7774832638863,2262118.68164353,0.0,1.0
2011-04-04,59.55,59.88,59.42,59.87,682600,40.7982970782713,41.0243833593096,40.7092327857411,41.0175322598842,996336.438308086,0.0,1.0
2011-04-05,59.84,59.91,59.08,59.15,658400,40.996978961608,41.0449366575858,40.4762954052774,40.5242531012552,961013.640465929,0.0,1.0
2011-04-06,59.87,60.21,59.5,59.51,476800,41.0175322598842,41.2504696403478,40.7640415811443,40.7708926805697,695946.694675205,0.0,1.0
2011-04-07,59.25,59.39,58.75,58.79,1213500,40.5927640955092,40.6886794874648,40.2502091242391,40.2776135219407,1771248.5612172,0.0,1.0
2011-04-08,59.03,59.52,58.86,59.51,677700,40.4420399081504,40.7777437799951,40.3255712179185,40.7708926805697,989184.301554921,0.0,1.0
2011-04-11,59.42,59.6834,59.09,59.13,547800,40.7092327857411,40.8896907446061,40.4831465047028,40.5105509024044,799579.696608803,0.0,1.0
2011-04-12,59.43,59.73,58.95,59.7,826500,40.7160838851664,40.9216168679285,40.3872311127471,40.9010635696523,1206375.71969182,0.0,1.0
2011-04-13,60.18,60.52,59.95,60.12,742400,41.2299163420716,41.4628537225353,41.0723410552874,41.1888097455192,1083621.6990916,0.0,1.0
2011-04-14,60.61,60.63,59.7,59.77,1583600,41.5245136173639,41.5382158162147,40.9010635696523,40.9490212656301,2311453.8290429,0.0,1.0
2011-04-15,61.54,61.6,60.55,60.67,1198600,42.1616658639264,42.2027724604788,41.4834070208115,41.5656202139163,1749500.2270086,0.0,1.0
2011-04-18,60.49,60.596,59.28,59.41,3564800,41.4423004242591,41.5149220781684,40.6133173937854,40.7023816863156,5203252.46891395,0.0,1.0
2011-04-19,62.33,62.49,61.61,61.61,2265600,42.7029027185331,42.8125203093396,42.2096235599042,42.2096235599042,3306914.49550366,0.0,1.0
2011-04-20,61.78,62.95,61.58,62.73,1444500,42.326092250136,43.1276708829081,42.189070261628,42.9769466955492,2108420.72243778,0.0,1.0
2011-04-21,61.44,61.53,60.94,61.26,622400,42.902286154451,42.965131300185,42.5531464559284,42.7765958629829,891333.759285755,1.181024,1.0
2011-04-25,61.37,61.8,61.25,61.3,638700,42.8534065966578,43.1536667373872,42.7696130690124,42.8045270388647,914676.850989416,0.0,1.0
2011-04-26,62.57,63.0,61.99,62.34,1100000,43.6913418731119,43.9916020138413,43.2863398228258,43.5307376117916,1575300.66711814,0.0,1.0
2011-04-27,63.45,63.63,62.58,63.13,819700,44.3058277425116,44.4315180339797,43.6983246670824,44.0823783354572,1173885.41530613,0.0,1.0
2011-04-28,63.76,63.79,63.22,63.23,1310500,44.5222943555956,44.543242737507,44.1452234811913,44.1522062751617,1876755.93114393,0.0,1.0
2011-04-29,63.97,64.05,63.49,63.51,785000,44.6689330289751,44.7247953807387,44.3337589183934,44.3477245063343,1124191.83971613,0.0,1.0
2011-05-02,63.93,64.53,63.8,64.1,1022400,44.6410018530933,45.0599694913203,44.5502255314774,44.7597093505909,1464170.36551053,0.0,1.0
2011-05-03,63.39,63.95,63.11,63.3,868000,44.2639309786889,44.6549674410342,44.0684127475163,44.2010858329549,1243055.43550777,0.0,1.0
2011-05-04,60.98,62.76,60.59,62.59,2795700,42.5810776318102,43.8240149585505,42.3087486669626,43.7053074610528,4003698.25005654,0.0,1.0
2011-05-05,59.67,60.09,59.15,59.64,2747700,41.6663316216811,41.9596089684401,41.3032263352177,41.6453832397698,3934957.85730956,0.0,1.0
2011-05-06,59.35,60.08,58.92,59.83,2206900,41.4428822146267,41.9526261744696,41.1426220738973,41.7780563252084,3160482.76569366,0.0,1.0
2011-05-09,59.2,59.3998,58.64,58.92,1178200,41.3381403050699,41.4776565285996,40.9471038427247,41.1426220738973,1687290.22363509,0.0,1.0
2011-05-10,59.25,59.64,59.12,59.23,659000,41.3730542749222,41.6453832397698,41.2822779533063,41.3590886869813,943748.308755323,0.0,1.0
2011-05-11,58.25,58.69,57.9,58.64,1628900,40.6747748778771,40.9820178125769,40.4303770889113,40.9471038427247,2332733.86969885,0.0,1.0
2011-05-12,59.17,59.48,58.27,58.68,818000,41.3171919231586,41.5336585362426,40.688740465818,40.9750350186065,1171450.85972967,0.0,1.0
2011-05-13,59.55,60.13,58.95,59.63,1592300,41.5825380940357,41.9875401443219,41.1635704558087,41.6384004457993,2280319.32022929,0.0,1.0
2011-05-16,59.51,60.26,59.44,59.63,1190500,41.5546069181539,42.0783164659378,41.5057273603608,41.6384004457993,1704904.9492765,0.0,1.0
2011-05-17,60.0,60.29,59.37,59.44,1132300,41.896763822706,42.0992648478491,41.4568478025676,41.5057273603608,1621557.22307079,0.0,1.0
2011-05-18,59.99,60.21,59.8,60.01,844800,41.8897810287356,42.0434024960855,41.757107943297,41.9037466166765,1209830.91234673,0.0,1.0
2011-05-19,60.41,60.45,59.82,60.21,989200,42.1830583754945,42.2109895513763,41.7710735312379,42.0434024960855,1416624.92719388,0.0,1.0
2011-05-20,60.44,60.84,60.02,60.82,760300,42.2040067574059,42.4833185162239,41.9107294106469,42.469352928283,1088819.17928175,0.0,1.0
2011-05-23,58.44,58.92,58.22,58.57,829500,40.8074479633157,41.1426220738973,40.6538264959658,40.8982242849315,1187919.91215863,0.0,1.0
2011-05-24,58.61,58.82,58.42,58.72,582100,40.9261554608133,41.0727941341928,40.7934823753748,41.0029661944883,833620.47120861,0.0,1.0
2011-05-25,58.48,58.825,57.98,58.03,582300,40.8353791391975,41.076285531178,40.4862394406749,40.5211534105272,833906.889511721,0.0,1.0
2011-05-26,58.31,58.77,57.65,58.59,671900,40.7166716416998,41.0378801643406,40.25580723965,40.9121898728724,962222.289306072,0.0,1.0
2011-05-27,58.69,58.86,58.36,58.54,533600,40.9820178125769,41.1007253100746,40.7515856115521,40.8772759030202,764164.032703855,0.0,1.0
2011-05-31,60.48,60.5,59.71,60.24,1002400,42.2319379332877,42.2459035212286,41.6942627975629,42.0643508779969,1435528.53519929,0.0,1.0
2011-06-01,59.56,60.96,59.4,60.91,1038800,41.5895208880062,42.5671120438693,41.477796184479,42.5321980740171,1487656.66636575,0.0,1.0
2011-06-02,59.12,59.9,58.682,59.7,1013800,41.2822779533063,41.8269358830015,40.9764315774006,41.6872800035925,1451854.3784767,0.0,1.0
2011-06-03,59.47,59.69,58.63,58.7,859100,41.5266757422721,41.680297209622,40.9401210487542,40.9890006065474,1230309.82101927,0.0,1.0
2011-06-06,58.76,59.17,58.64,58.91,653700,41.0308973703701,41.3171919231586,40.9471038427247,41.1356392799269,936158.223722844,0.0,1.0
2011-06-07,58.83,59.44,58.8,59.42,384300,41.0797769281633,41.5057273603608,41.0588285462519,41.4917617724199,550352.769430455,0.0,1.0
2011-06-08,58.6,59.05,58.31,58.91,763900,40.9191726668429,41.2333983955132,40.7166716416998,41.1356392799269,1093974.70873777,0.0,1.0
2011-06-09,58.67,58.94,58.29,58.48,526800,40.968052224636,41.1565876618382,40.7027060537589,40.8353791391975,754425.810398034,0.0,1.0
2011-06-10,57.08,58.19,57.01,58.12,915800,39.8577879833343,40.6328781140544,39.8089084255412,40.5839985562612,1311509.40995163,0.0,1.0
2011-06-13,57.23,57.7,57.01,57.49,506000,39.9625298928911,40.2907212095023,39.8089084255412,40.1440825361228,724638.306874345,0.0,1.0
2011-06-14,57.92,58.51,57.78,58.13,934000,40.4443426768522,40.8563275211088,40.3465835612659,40.5909813502317,1337573.47553486,0.0,1.0
2011-06-15,56.46,56.96,55.9,56.59,1585600,39.4248547571664,39.7739944556889,39.0338182948211,39.5156310787822,2270724.30707502,0.0,1.0
2011-06-16,56.02,56.54,55.8,55.98,1008900,39.1176118224665,39.48071710893,38.9639903551166,39.0896806465847,1444837.13005045,0.0,1.0
2011-06-17,57.01,57.59,56.93,57.59,917000,39.8089084255412,40.2139104758273,39.7530460737776,40.2139104758273,1313227.9197703,0.0,1.0
2011-06-20,57.23,57.555,56.88,57.2,542600,39.9625298928911,40.1894706969308,39.7181321039253,39.9415815109798,777052.856343912,0.0,1.0
2011-06-21,57.75,57.9404,57.54,57.9,916900,40.3256351793546,40.4585875765519,40.1789965059751,40.4303770889113,1313084.71061875,0.0,1.0
2011-06-22,56.82,57.24,56.74,56.76,1090700,39.6762353401026,39.9695126868616,39.620372988339,39.6343385762799,1561982.21602342,0.0,1.0
2011-06-23,56.66,56.71,55.67,56.22,1139100,39.5645106365754,39.5994246064277,38.8732140335007,39.2572677018755,1631295.44537661,0.0,1.0
2011-06-24,55.65,56.27,55.34,56.08,2041800,38.8592484455598,39.2921816717278,38.6427818324759,39.1595085862892,2924044.45647439,0.0,1.0
2011-06-27,56.18,56.7,55.93,56.11,1420400,39.2293365259937,39.5924418124572,39.0547666767325,39.1804569682006,2034142.78870419,0.0,1.0
2011-06-28,57.23,57.42,56.59,57.12,973300,39.9625298928911,40.0952029783297,39.5156310787822,39.8857191592161,1393854.67209644,0.0,1.0
2011-06-29,57.68,57.88,57.06,57.51,1368100,40.2767556215614,40.4164115009704,39.8438223953934,40.1580481240637,1959244.4024403,0.0,1.0
2011-06-30,58.01,58.15,57.08,57.19,959200,40.5071878225863,40.6049469381726,39.8577879833343,39.9345987170093,1373662.18172702,0.0,1.0
2011-07-01,58.07,58.39,57.54,57.65,1248500,40.549084586409,40.7725339934634,40.1789965059751,40.25580723965,1787966.25717909,0.0,1.0
2011-07-05,58.08,58.85,57.76,58.85,1440900,40.5560673803794,41.0937425161042,40.332617973325,41.0937425161042,2063500.66477321,0.0,1.0
2011-07-06,57.96,57.96,57.38,57.87,667500,40.472273852734,40.472273852734,40.0672718024479,40.409428707,955921.0866376,0.0,1.0
2011-07-07,58.9,59.06,58.35,58.62,1506300,41.1286564859564,41.2403811894836,40.7446028175816,40.9331382547838,2157159.44989096,0.0,1.0
2011-07-08,57.61,58.3,57.22,57.84,1113800,40.2278760637682,40.7096888477294,39.9555470989206,40.3884803250886,1595063.5300329,0.0,1.0
2011-07-11,55.77,56.09,55.39,55.41,2493500,38.9430419732053,39.1664913802597,38.6776958023281,38.691661390269,3570920.19405371,0.0,1.0
2011-07-12,54.73,55.23,54.5,54.56,4000200,38.2168314002784,38.5659710988009,38.056227138958,38.0981239027807,5728652.48055089,0.0,1.0
2011-07-13,54.67,55.12,54.04,54.06,2308200,38.1749346364556,38.4891603651259,37.7350186163172,37.7489842042581,3305553.63622009,0.0,1.0
2011-07-14,55.14,55.96,54.85,55.91,2420200,38.5031259530668,39.0757150586438,38.3006249279238,39.0408010887916,3465947.88596303,0.0,1.0
2011-07-15,56.14,56.21,55.31,55.39,2048600,39.2014053501119,39.2502849079051,38.6218334505645,38.6776958023281,2933782.67878021,0.0,1.0
2011-07-18,55.4,55.66,54.76,55.33,2332600,38.6846785962986,38.8662312395303,38.2377797821897,38.6357990385054,3340496.66919979,0.0,1.0
2011-07-19,56.52,56.74,55.67,55.85,2323200,39.4667515209891,39.620372988339,38.8732140335007,38.9989043249689,3327035.00895351,0.0,1.0
2011-07-20,57.0,57.16,56.515,56.92,1642400,39.8019256315707,39.9136503350979,39.4632601240039,39.7460632798071,2352067.10515894,0.0,1.0
2011-07-21,58.19,58.33,57.53,57.73,1565200,40.6328781140544,40.7306372296407,40.1720137120046,40.3116695914136,2241509.64015756,0.0,1.0
2011-07-22,59.25,59.35,58.62,59.0,2017600,41.3730542749222,41.4428822146267,40.9331382547838,41.1984844256609,2889387.84179778,0.0,1.0
2011-07-25,59.1,59.69,59.07,59.54,1429300,41.2683123653654,41.680297209622,41.2473639834541,41.5755553000653,2046888.40319269,0.0,1.0
2011-07-26,59.33,59.76,59.24,59.71,1737800,41.4289166266858,41.7291767674152,41.3660714809518,41.6942627975629,2488688.63574355,0.0,1.0
2011-07-27,58.02,59.08,57.89,58.95,1401500,40.5141706165567,41.2543467774245,40.4233942949409,41.1635704558087,2007076.25906007,0.0,1.0
2011-07-28,58.5,58.97,58.18,58.24,1293400,40.8493447271384,41.1775360437496,40.6258953200839,40.6677920839067,1852267.16622782,0.0,1.0
2011-07-29,57.58,58.34,57.42,57.66,1317300,40.2069276818569,40.7376200236112,40.0952029783297,40.2627900336205,1886494.15344975,0.0,1.0
2011-08-01,57.38,58.8,56.73,58.77,1589800,40.0672718024479,41.0588285462519,39.6133901943685,41.0378801643406,2276739.09144038,0.0,1.0
2011-08-02,56.01,57.33,55.9899,56.81,1204600,39.1106290284961,40.0323578325956,39.0965936126155,39.6692525461322,1725097.43964592,0.0,1.0
2011-08-03,55.94,56.28,55.26,56.22,1617100,39.0617494707029,39.2991644656983,38.5869194807123,39.2572677018755,2315835.18981522,0.0,1.0
2011-08-04,53.17,55.15,53.04,54.69,5616300,37.127515540888,38.5101087470373,37.0367392192721,38.1889002243965,8043055.57885056,0.0,1.0
2011-08-05,54.32,55.03,52.59,53.71,4711700,37.9305368474899,38.4263152193919,36.7225134906018,37.5045864152924,6747585.59387322,0.0,1.0
2011-08-08,51.34,52.66,51.02,52.34,5684600,35.8496642442955,36.771393048395,35.626214837241,36.5479436413406,8140867.42936343,0.0,1.0
2011-08-09,52.83,52.85,50.77,51.91,3465300,36.8901005458927,36.9040661338336,35.4516449879798,36.2476835006112,4962626.72887681,0.0,1.0
2011-08-10,49.72,51.64,49.39,51.43,5929700,34.7184516210824,36.059148063409,34.4880194200575,35.9125093900295,8491873.05982767,0.0,1.0
2011-08-11,51.51,51.85,49.05,49.11,5097100,35.9683717417931,36.2057867367885,34.2506044250622,34.2925011888849,7299513.6639708,0.0,1.0
2011-08-12,54.58,54.99,53.84,54.62,3383900,38.1120894907216,38.3983840435101,37.5953627369082,38.1400206666034,4846054.47951007,0.0,1.0
2011-08-15,55.47,55.7,55.0,55.2,1537400,38.7335581540917,38.8941624154121,38.4053668374805,38.5450227168895,2201697.49602494,0.0,1.0
2011-08-16,55.84,56.61,55.37,55.42,1715000,38.9919215309984,39.5295966667231,38.6637302143872,38.6986441842395,2456036.94918874,0.0,1.0
2011-08-17,56.22,57.1474,55.95,56.77,2020500,39.2572677018755,39.9048520146952,39.0687322646734,39.6413213702504,2893540.90719292,0.0,1.0
2011-08-18,54.69,54.96,54.09,54.82,5380300,38.1889002243965,38.3774356615987,37.7699325861695,38.2796765460124,7705081.98117795,0.0,1.0
2011-08-19,53.87,55.14,53.62,53.63,3668900,37.6163111188196,38.5031259530668,37.4417412695583,37.4487240635287,5254200.56144522,0.0,1.0
2011-08-22,54.39,55.8,54.27,55.79,1413100,37.979416405283,38.9639903551166,37.8956228776376,38.9570075611462,2023688.52064059,0.0,1.0
2011-08-23,55.55,55.55,54.33,54.82,1223800,38.7894205058553,38.7894205058553,37.9375196414603,38.2796765460124,1752593.59674471,0.0,1.0
2011-08-24,54.15,54.19,53.03,53.07,1714800,37.8118293499922,37.839760525874,37.0297564253017,37.0576876011835,2455750.53088562,0.0,1.0
2011-08-25,53.31,54.48,52.97,54.07,1283900,37.2252746564743,38.0422615510171,36.987859661479,37.7559669982286,1838662.29682998,0.0,1.0
2011-08-26,53.89,54.1,52.29,52.72,965700,37.6302767067605,37.7769153801399,36.5130296714883,36.8132898122177,1382970.77657817,0.0,1.0
2011-08-29,54.72,54.89,54.21,54.89,851900,38.2098486063079,38.3285561038056,37.8537261138149,38.3285561038056,1219998.76210722,0.0,1.0
2011-08-30,54.78,55.02,54.08,54.43,812100,38.2517453701306,38.4193324254214,37.762949792199,38.0073475811648,1163001.51978786,0.0,1.0
2011-08-31,55.26,55.78,54.9,55.42,1030300,38.5869194807123,38.9500247671757,38.335538897776,38.6986441842395,1475483.88848347,0.0,1.0
2011-09-01,54.76,55.25,54.29,54.84,1390100,38.2377797821897,38.5799366867418,37.9095884655785,38.2936421339533,1990750.41578266,0.0,1.0
2011-09-02,54.37,54.76,53.96,54.15,795300,37.9654508173421,38.2377797821897,37.6791562645536,37.8118293499922,1138942.38232642,0.0,1.0
2011-09-06,52.89,53.0,51.63,51.65,2770700,36.9319973097154,37.0088080433903,36.0521652694385,36.0661308573794,3967895.96216748,0.0,1.0
2011-09-07,53.37,53.37,52.58,52.74,1458900,37.267171420297,37.267171420297,36.7155306966314,36.8272554001586,2089278.31205332,0.0,1.0
2011-09-08,52.72,53.45,52.67,53.05,1717700,36.8132898122177,37.3230337720606,36.7783758423654,37.0437220132426,2459903.59628076,0.0,1.0
2011-09-09,51.04,51.77,50.72,51.41,1870800,35.6401804251819,36.1499243850249,35.4167310181275,35.8985438020886,2679156.80731329,0.0,1.0
2011-09-12,50.22,50.26,49.29,49.505,2961700,35.0675913196049,35.0955224954867,34.418191480353,34.5683215507177,4241425.44163982,0.0,1.0
2011-09-13,50.17,50.36,49.43,49.49,3210600,35.0326773497527,35.1653504351913,34.5159505959393,34.557847359762,4597873.01986318,0.0,1.0
2011-09-14,50.51,50.96,49.2,49.97,1517700,35.270092344748,35.5843180734183,34.355346334619,34.8930214703437,2173485.29316837,0.0,1.0
2011-09-15,51.5,51.75,50.79,51.17,1776500,35.9613889478227,36.135958797084,35.4656105759207,35.7309567467978,2544110.5773958,0.0,1.0
2011-09-16,52.55,52.6,51.73,52.28,2191200,36.69458231472,36.7294962845723,36.121993209143,36.5060468775179,3137998.92889934,0.0,1.0
2011-09-19,51.65,51.86,51.07,51.12,1439700,36.0661308573794,36.2127695307589,35.6611288070933,35.6960427769455,2061782.15495454,0.0,1.0
2011-09-20,52.57,53.21,52.15,52.28,1239200,36.7085479026609,37.1554467167698,36.415270555902,36.5060468775179,1774647.80608437,0.0,1.0
2011-09-21,51.45,52.72,51.44,52.69,1081800,35.9264749779704,36.8132898122177,35.919492184,36.7923414303063,1549236.60153491,0.0,1.0
2011-09-22,50.0,50.31,49.08,49.22,1664400,34.913969852255,35.130436465339,34.2715528069735,34.3693119225598,2383573.11850131,0.0,1.0
2011-09-23,51.17,51.49,50.16,50.17,1132800,35.7309567467978,35.9544061538522,35.0256945557822,35.0326773497527,1622273.26882857,0.0,1.0
2011-09-26,52.61,52.67,51.28,51.72,1857200,36.7364790785427,36.7783758423654,35.8077674804728,36.1150104151726,2659680.36270165,0.0,1.0
2011-09-27,54.02,54.63,53.29,53.62,1766100,37.7210530283763,38.1470034605738,37.2113090685334,37.4417412695583,2529216.82563396,0.0,1.0
2011-09-28,53.48,55.0,53.41,54.81,1309700,37.343982153972,38.4053668374805,37.2951025961788,38.272693752042,1875610.25793148,0.0,1.0
2011-09-29,53.9,54.38,53.1705,54.3,1169100,37.6372595007309,37.9724336113126,37.1278646805865,37.916571259549,1674258.19084347,0.0,1.0
2011-09-30,52.98,53.75,52.91,53.05,1840100,36.9948424554494,37.5325175911742,36.9459628976563,37.0437220132426,2635191.59778554,0.0,1.0
2011-10-03,52.56,53.72,52.56,53.15,2080800,36.7015651086905,37.5115692092628,36.7015651086905,37.1135499529471,2979896.0255813,0.0,1.0
2011-10-04,53.49,53.52,52.203,52.59,2300000,37.3509649479424,37.3719133298538,36.4522793639454,36.7225134906018,3293810.48579248,0.0,1.0
2011-10-05,52.97,53.19,52.41,53.06,1930500,36.987859661479,37.1414811288289,36.5968231991337,37.050704807213,2764652.67079234,0.0,1.0
2011-10-06,53.28,53.31,51.56,51.82,1960500,37.204326274563,37.2252746564743,36.0032857116454,36.1848383548771,2807615.41625919,0.0,1.0
2011-10-07,51.76,52.6,51.51,51.55,2451200,36.1429415910544,36.7294962845723,35.9683717417931,35.9963029176749,3510342.72294544,0.0,1.0
2011-10-10,53.73,53.75,53.34,53.41,935000,37.5185520032332,37.5325175911742,37.2462230383857,37.2951025961788,1339005.56705042,0.0,1.0
2011-10-11,53.62,53.685,53.04,53.15,1052500,37.4417412695583,37.4871294303662,37.0367392192721,37.1135499529471,1507276.32012895,0.0,1.0
2011-10-12,54.07,54.44,53.96,54.29,1395400,37.7559669982286,38.0143303751353,37.6791562645536,37.9095884655785,1998340.50081514,0.0,1.0
2011-10-13,54.49,54.57,53.79,54.13,876000,38.0492443449875,38.1051066967511,37.560448767056,37.7978637620513,1254512.16763227,0.0,1.0
2011-10-14,55.37,55.78,55.16,55.5,1326700,38.6637302143872,38.9500247671757,38.5170915410077,38.7545065360031,1899955.81369603,0.0,1.0
2011-10-17,54.1,54.97,54.04,54.92,2306500,37.7769153801399,38.3844184555692,37.7350186163172,38.3495044857169,3303119.08064363,0.0,1.0
2011-10-18,55.04,55.49,53.56,54.02,1400500,38.4332980133623,38.7475237420326,37.3998445057356,37.7210530283763,2005644.16754451,0.0,1.0
2011-10-19,54.32,55.04,54.23,54.77,923500,37.9305368474899,38.4332980133623,37.8676917017558,38.2447625761602,1322536.51462146,0.0,1.0
2011-10-20,54.54,54.81,54.02,54.69,1825200,38.0841583148398,38.272693752042,37.7210530283763,38.1889002243965,2613853.43420366,0.0,1.0
2011-10-21,55.78,55.8,55.22,55.58,1114400,38.9500247671757,38.9639903551166,38.5589883048305,38.8103688877667,1595922.78494223,0.0,1.0
2011-10-24,56.0,56.21,55.26,55.28,854500,39.1036462345256,39.2502849079051,38.5869194807123,38.6008850686532,1223722.20004768,0.0,1.0
2011-10-25,54.87,55.43,54.75,55.34,954700,38.3145905158647,38.7056269782099,38.2307969882193,38.6427818324759,1367217.76990699,0.0,1.0
2011-10-26,55.27,55.41,54.1,55.39,1358700,38.5939022746827,38.691661390269,37.7769153801399,38.6776958023281,1945782.74219402,0.0,1.0
2011-10-27,56.915,57.39,56.22,57.31,2221400,39.7425718828219,40.0742545964183,39.2572677018755,40.0183922446547,3181248.09266931,0.0,1.0
2011-10-28,56.75,57.03,56.25,56.99,1388700,39.6273557823095,39.8228740134821,39.2782160837869,39.7949428376003,1988745.48766087,0.0,1.0
2011-10-31,55.47,56.64,55.4,56.63,1283800,38.7335581540917,39.5505450486345,38.6846785962986,39.543562254664,1838519.08767843,0.0,1.0
2011-11-01,54.67,55.32,54.04,54.42,1253100,38.1749346364556,38.628816244535,37.7350186163172,38.0003647871944,1794553.87815068,0.0,1.0
2011-11-02,54.08,54.7,53.83,54.59,1150500,37.762949792199,38.195883018367,37.5883799429378,38.119072284692,1647621.28865402,0.0,1.0
2011-11-03,55.49,55.57,54.29,54.87,975300,38.7475237420326,38.8033860937962,37.9095884655785,38.3145905158647,1396718.85512757,0.0,1.0
2011-11-04,54.52,55.23,54.21,54.99,630100,38.0701927268989,38.5659710988009,37.8537261138149,38.3983840435101,902360.863955582,0.0,1.0
2011-11-07,55.21,55.48,54.57,54.82,1264500,38.55200551086,38.7405409480622,38.1051066967511,38.2796765460124,1810879.72142808,0.0,1.0
2011-11-08,57.0,57.19,56.19,56.4,1728800,39.8019256315707,39.9345987170093,39.2363193199642,39.3829579933437,2475799.81210349,0.0,1.0
2011-11-09,56.21,56.52,55.54,56.49,1702600,39.2502849079051,39.4667515209891,38.7824377118849,39.4458031390777,2438279.01439577,0.0,1.0
2011-11-10,57.46,57.58,56.63,57.17,1941800,40.1231341542115,40.2069276818569,39.543562254664,39.9206331290684,2780835.30491819,0.0,1.0
2011-11-11,59.29,59.47,58.67,58.7,1783500,41.400985450804,41.5266757422721,40.968052224636,40.9890006065474,2554135.21800473,0.0,1.0
2011-11-14,57.64,58.19,57.31,57.75,1422900,40.2488244456796,40.6328781140544,40.0183922446547,40.3256351793546,2037723.01749309,0.0,1.0
2011-11-15,57.48,57.79,57.0,57.39,945900,40.1370997421524,40.3535663552364,39.8019256315707,40.0742545964183,1354615.36457004,0.0,1.0
2011-11-16,57.28,57.98,57.2,57.68,1124600,39.9974438627434,40.4862394406749,39.9415815109798,40.2767556215614,1610530.11840096,0.0,1.0
2011-11-17,57.13,57.69,56.68,57.57,1288900,39.8927019531866,40.2837384155319,39.5784762245163,40.1999448878864,1845822.75440779,0.0,1.0
2011-11-18,57.73,58.11,57.39,57.92,1237800,40.3116695914136,40.5770157622908,40.0742545964183,40.4443426768522,1772642.87796258,0.0,1.0
2011-11-21,57.32,57.495,56.52,57.05,778400,40.0253750386252,40.147573933108,39.4667515209891,39.836839601423,1114740.03571342,0.0,1.0
2011-11-22,58.19,58.42,57.43,57.71,1569300,40.6328781140544,40.7934823753748,40.1021857723001,40.2977040034728,2247381.21537136,0.0,1.0
2011-11-23,56.87,57.63,56.74,57.27,1536200,39.7111493099549,40.2418416517091,39.620372988339,39.9904610687729,2199978.98620626,0.0,1.0
2011-11-25,56.34,56.94,56.0,56.04,526000,39.341061229521,39.760028867748,39.1036462345256,39.1315774104074,753280.137185583,0.0,1.0
2011-11-28,58.22,58.37,57.82,58.37,962600,40.6538264959658,40.7585684055225,40.3745147371477,40.7585684055225,1378531.29287993,0.0,1.0
2011-11-29,58.44,58.8,58.0125,58.37,914900,40.8074479633157,41.0588285462519,40.5089335210789,40.7585684055225,1310220.52758762,0.0,1.0
2011-11-30,60.0,60.0,59.33,59.55,1541800,41.896763822706,41.896763822706,41.4289166266858,41.5825380940357,2207998.69869341,0.0,1.0
2011-12-01,59.81,60.98,59.59,60.74,2295900,41.7640907372675,42.5810776318102,41.6104692699175,42.4134905765194,3287938.91057867,0.0,1.0
2011-12-02,59.91,60.0,59.32,59.85,1183900,41.833918676972,41.896763822706,41.4219338327154,41.7920219131493,1695453.14527379,0.0,1.0
2011-12-05,60.2,60.86,59.8,60.69,891800,42.0364197021151,42.4972841041648,41.757107943297,42.3785766066671,1277139.21357814,0.0,1.0
2011-12-06,59.7,59.945,59.16,59.45,902500,41.6872800035925,41.8583584558685,41.3102091291881,41.5127101543312,1292462.59279466,0.0,1.0
2011-12-07,60.17,60.31,58.96,59.25,784100,42.0154713202037,42.11323043579,41.1705532497791,41.3730542749222,1122902.95735212,0.0,1.0
2011-12-08,59.36,60.07,59.18,59.89,1207800,41.4498650085972,41.9456433804992,41.324174717129,41.8199530890311,1729680.13249572,0.0,1.0
2011-12-09,59.32,59.45,58.88,58.94,1038000,41.4219338327154,41.5127101543312,41.1146908980155,41.1565876618382,1486510.9931533,0.0,1.0
2011-12-12,58.53,59.07,58.25,58.9,870600,40.8702931090497,41.2473639834541,40.6747748778771,41.1286564859564,1246778.87344823,0.0,1.0
2011-12-13,57.8,58.65,57.64,58.22,1291000,40.3605491492068,40.9540866366951,40.2488244456796,40.6538264959658,1848830.14659047,0.0,1.0
2011-12-14,57.39,58.2,57.07,57.91,765200,40.0742545964183,40.6398609080249,39.8508051893639,40.4373598828818,1095836.427708,0.0,1.0
2011-12-15,58.07,58.39,57.68,57.86,1186000,40.549084586409,40.7725339934634,40.2767556215614,40.4024459130295,1698460.53745647,0.0,1.0
2011-12-16,57.96,58.05,57.27,57.47,2602100,40.472273852734,40.5351189984681,39.9904610687729,40.1301169481819,3726445.33264374,0.0,1.0
2011-12-19,58.51,58.97,58.07,58.12,1282400,40.8563275211088,41.1775360437496,40.549084586409,40.5839985562612,1836514.15955664,0.0,1.0
2011-12-20,59.18,59.66,58.95,59.17,1040600,41.324174717129,41.6593488277107,41.1635704558087,41.3171919231586,1490234.43109376,0.0,1.0
2011-12-21,59.02,59.294,58.74,59.0,1504600,41.2124500136018,41.4037785683922,41.0169317824292,41.1984844256609,2154724.89431451,0.0,1.0
2011-12-22,59.72,59.78,58.97,59.41,501500,41.7012455915334,41.7431423553561,41.1775360437496,41.4847789784494,718193.895054316,0.0,1.0
2011-12-23,60.03,60.2,59.655,60.06,444600,41.9177122046174,42.0364197021151,41.6558574307255,41.9386605865287,636707.887818841,0.0,1.0
2011-12-27,60.71,60.93,60.26,60.34,799200,42.3925421946081,42.546163661958,42.0783164659378,42.1341788177014,1144527.53923711,0.0,1.0
2011-12-28,60.14,60.91,60.03,60.91,430200,41.9945229382923,42.5321980740171,41.9177122046174,42.5321980740171,616085.76999475,0.0,1.0
2011-12-29,61.21,61.25,60.4,60.58,605900,42.7416818931306,42.7696130690124,42.1760755815241,42.3017658729922,867704.249278983,0.0,1.0
2011-12-30,60.99,61.51,60.87,61.25,849600,42.5880604257807,42.9511657122441,42.5042668981353,42.7696130690124,1216704.95162143,0.0,1.0
2012-01-03,61.37,61.78,61.11,61.48,790900,42.8534065966578,43.1397011494463,42.6718539534261,42.9302173303328,1132641.17965794,0.0,1.0
2012-01-04,60.02,60.42,59.71,60.27,829000,41.9107294106469,42.190041169465,41.6942627975629,42.0852992599082,1187203.86640085,0.0,1.0
2012-01-05,59.95,60.2,59.64,59.89,681200,41.8618498528538,42.0364197021151,41.6453832397698,41.8199530890311,975540.740400797,0.0,1.0
2012-01-06,58.92,60.03,58.78,60.03,791300,41.1426220738973,41.9177122046174,41.044862958311,41.9177122046174,1133214.01626417,0.0,1.0
2012-01-09,60.88,60.98,60.17,60.34,1275500,42.5112496921057,42.5810776318102,42.0154713202037,42.1341788177014,1826632.72809926,0.0,1.0
2012-01-10,61.13,61.715,60.98,61.62,1251300,42.685819541367,43.0943129886384,42.5810776318102,43.0279764459191,1791976.11342266,0.0,1.0
2012-01-11,60.51,60.53,59.75,60.08,869600,42.252886315199,42.2668519031399,41.7221939734448,41.9526261744696,1245346.78193267,0.0,1.0
2012-01-12,60.99,61.19,60.69,61.07,976400,42.5880604257807,42.7277163051897,42.3785766066671,42.6439227775443,1398294.15579468,0.0,1.0
2012-01-13,59.62,59.7,59.23,59.23,1038000,41.6314176518289,41.6872800035925,41.3590886869813,41.3590886869813,1486510.9931533,0.0,1.0
2012-01-17,60.74,61.1,60.59,61.03,624800,42.4134905765194,42.6648711594556,42.3087486669626,42.6159916016625,894770.778923104,0.0,1.0
2012-01-18,61.96,61.98,61.3,61.65,840300,43.2653914409144,43.2793570288553,42.8045270388647,43.0489248278304,1203386.5005267,0.0,1.0
2012-01-19,62.45,62.46,61.582,61.66,1445500,43.6075483454665,43.614531139437,43.0014418288314,43.0559076218009,2070088.28574479,0.0,1.0
2012-01-20,62.11,62.14,61.33,61.5,1474700,43.3701333504712,43.3910817323825,42.825475420776,42.9441829182737,2111905.3579992,0.0,1.0
2012-01-23,61.14,62.13,60.81,61.61,1461800,42.6928023353374,43.3840989384121,42.4623701343126,43.0209936519486,2093431.37744846,0.0,1.0
2012-01-24,61.44,61.46,60.56,60.85,1254700,42.902286154451,42.9162517423919,42.2878002850513,42.4903013101944,1796845.22457557,0.0,1.0
2012-01-25,62.17,62.22,60.99,61.14,918700,43.4120301142939,43.4469440841462,42.5880604257807,42.6928023353374,1315662.47534676,0.0,1.0
2012-01-26,61.89,62.58,61.73,62.33,1227200,43.2165118831213,43.6983246670824,43.1047871795941,43.5237548178211,1757462.70789762,0.0,1.0
2012-01-27,61.55,61.67,61.27,61.3,1051900,42.9790968881259,43.0628904157713,42.7835786569533,42.8045270388647,1506417.06521961,0.0,1.0
2012-01-30,61.11,61.29,60.954,61.19,888400,42.6718539534261,42.7975442448942,42.5629223674871,42.7277163051897,1272270.10242523,0.0,1.0
2012-01-31,60.8,61.22,60.52,61.2,1051500,42.4553873403421,42.7486646871011,42.2598691091695,42.7346990991602,1505844.22861339,0.0,1.0
2012-02-01,62.74,62.92,61.62,61.77,1590500,43.8100493706096,43.9357396620777,43.0279764459191,43.1327183554759,2277741.55550128,0.0,1.0
2012-02-02,63.01,63.19,62.59,62.91,1589200,43.9985848078118,44.1242750992799,43.7053074610528,43.9287568681073,2275879.83653104,0.0,1.0
2012-02-03,64.56,64.64,63.42,63.45,1952600,45.0809178732317,45.1367802249953,44.2848793606003,44.3058277425116,2796301.89328626,0.0,1.0
2012-02-06,64.05,64.3522,63.47,63.66,2146300,44.7247953807387,44.9358154145257,44.3197933304525,44.4524664158911,3073698.0198506,0.0,1.0
2012-02-07,64.82,64.96,64.35,64.47,2302900,45.2624705164634,45.3602296320497,44.9342791998522,45.0180727274976,3297963.55118761,0.0,1.0
2012-02-08,64.45,64.91,64.32,64.67,839400,45.0041071395567,45.3253156621975,44.9133308179409,45.1577286069067,1202097.6181627,0.0,1.0
2012-02-09,65.25,65.31,64.61,65.03,1340200,45.5627306571928,45.6046274210155,45.1158318430839,45.4091091898429,1919289.04915612,0.0,1.0
2012-02-10,64.27,64.33,64.0,64.09,882000,44.8784168480886,44.9203136119113,44.6898814108864,44.7527265566205,1263104.71672564,0.0,1.0
2012-02-13,64.98,65.155,64.63,64.74,1057500,45.3741952199906,45.4963941144735,45.1297974310248,45.2066081646998,1514436.77770676,0.0,1.0
2012-02-14,64.71,65.3,64.42,65.16,987500,45.1856597827884,45.5976446270451,44.9831587576454,45.4998855114587,1414190.37161742,0.0,1.0
2012-02-15,64.23,64.91,64.08,64.76,706900,44.8504856722068,45.3253156621975,44.74574376265,45.2205737526407,1012345.49235074,0.0,1.0
2012-02-16,65.37,65.5,64.48,64.66,1493000,45.6465241848382,45.7373005064541,45.0250555214681,45.1507458129362,2138112.63273399,0.0,1.0
2012-02-17,65.37,65.68,65.17,65.38,628300,45.6465241848382,45.8629907979222,45.5068683054292,45.6535069788087,899783.099227571,0.0,1.0
2012-02-21,65.49,65.98,65.25,65.81,520100,45.7303177124836,46.0724746170357,45.5627306571928,45.9537671195381,744830.797243769,0.0,1.0
2012-02-22,65.75,65.97,65.28,65.6,1114800,45.9118703557154,46.0654918230653,45.5836790391042,45.8071284461586,1596495.62154846,0.0,1.0
2012-02-23,66.0,66.07,65.39,65.9,1141100,46.0864402049766,46.1353197627698,45.6604897727791,46.0166122652721,1634159.62840774,0.0,1.0
2012-02-24,66.25,66.48,65.918,66.11,752700,46.2610100542379,46.4216143155583,46.0291812944189,46.1632509386516,1077935.28376348,0.0,1.0
2012-02-27,65.99,66.28,65.7,65.8,466600,46.0794574110062,46.2819584361493,45.8769563858631,45.9467843255676,668213.901161204,0.0,1.0
2012-02-28,66.85,67.0699,66.59,66.77,940200,46.679977692465,46.8335293318752,46.4984250492332,46.6241153407014,1346452.44293134,0.0,1.0
2012-02-29,67.25,68.15,67.07,68.13,1103100,46.959289451283,47.5877409086236,46.8335991598149,47.5737753206827,1579740.15081638,0.0,1.0
2012-03-01,68.42,68.55,67.83,68.04,1457700,47.7762763458258,47.8670526674416,47.3642915015692,47.5109301749486,2087559.80223465,0.0,1.0
2012-03-02,66.88,67.71,66.77,67.64,870800,46.7009260743763,47.2804979739238,46.6241153407014,47.2316184161306,1247065.29175134,0.0,1.0
2012-03-05,67.25,67.8,66.91,67.8,1459600,46.959289451283,47.3433431196578,46.7218744562877,47.3433431196578,2090280.77611422,0.0,1.0
2012-03-06,65.88,66.67,65.77,66.5,2198800,46.0026466773312,46.5542874009969,45.9258359436563,46.4355799034992,3148882.82441761,0.0,1.0
2012-03-07,66.87,66.95,66.24,66.51,1175100,46.6939432804059,46.7498056321695,46.2540272602675,46.4425626974696,1682850.73993684,0.0,1.0
2012-03-08,69.56,69.93,68.58,68.81,1864900,48.5723148584572,48.8306782353639,47.888001049353,48.0486053106734,2670707.46737147,0.0,1.0
2012-03-09,69.56,69.9,69.46,69.56,1035600,48.5723148584572,48.8097298534525,48.5024869187527,48.5723148584572,1483073.97351595,0.0,1.0
2012-03-12,70.89,70.98,70.04,70.2,1392100,49.5010264565272,49.5638716022612,48.9074889690388,49.0192136725661,1993614.59881378,0.0,1.0
2012-03-13,71.69,71.7,70.91,71.01,1941400,50.0596499741633,50.0666327681337,49.5149920444681,49.5848199841726,2780262.46831196,0.0,1.0
2012-03-14,71.43,72.02,71.28,71.65,1947700,49.8780973309315,50.2900821751881,49.7733554213748,50.0317187982815,2789284.64486,0.0,1.0
2012-03-15,71.4,71.52,71.16,71.48,1620500,49.8571489490202,49.9409424766656,49.6895618937293,49.9130113007838,2320704.30096813,0.0,1.0
2012-03-16,72.34,72.49,71.89,72.29,1720000,50.5135315822426,50.6182734917993,50.1993058535723,50.4786176123903,2463197.40676655,0.0,1.0
2012-03-19,72.39,72.54,71.9,72.01,982900,50.5484455520948,50.6531874616516,50.2062886475427,50.2830993812177,1407602.75064584,0.0,1.0
2012-03-20,72.38,72.38,71.9,72.0,772700,50.5414627581244,50.5414627581244,50.2062886475427,50.2761165872472,1106577.11407472,0.0,1.0
2012-03-21,72.46,72.7,72.19,72.63,821300,50.597325109888,50.7649121651788,50.4087896726858,50.7160326073856,1176176.76173103,0.0,1.0
2012-03-22,72.62,72.62,71.97,72.3,975800,50.7090498134152,50.7090498134152,50.2551682053359,50.4856004063608,1397434.90088535,0.0,1.0
2012-03-23,72.15,72.21,71.4,72.02,823500,50.380858496804,50.4227552606267,49.8571489490202,50.2900821751881,1179327.36306526,0.0,1.0
2012-03-26,73.48,73.49,72.79,72.85,1035200,51.309570094874,51.3165528888444,50.8277573109129,50.8696540747356,1482501.13690973,0.0,1.0
2012-03-27,72.89,73.38,72.82,73.22,1273500,50.8975852506174,51.2397421551695,50.8487056928242,51.1280174516423,1823768.54506814,0.0,1.0
2012-03-28,72.34,72.97,71.97,72.97,851900,50.5135315822426,50.953447602381,50.2551682053359,50.953447602381,1219998.76210722,0.0,1.0
2012-03-29,72.0,72.02,71.19,71.7,1782500,50.2761165872472,50.2900821751881,49.7105102756407,50.0666327681337,2552703.12648917,0.0,1.0
2012-03-30,72.72,73.07,72.39,72.48,1144800,50.7788777531197,51.0232755420855,50.5484455520948,50.6112906978289,1639458.36701532,0.0,1.0
2012-04-02,73.42,73.49,72.5,72.58,596400,51.2676733310513,51.3165528888444,50.6252562857698,50.6811186375334,854099.379881145,0.0,1.0
2012-04-03,73.52,74.3099,73.22,73.84,933100,51.3375012707558,51.8890721664817,51.1280174516423,51.5609506778102,1336284.59317085,0.0,1.0
2012-04-04,71.37,71.68,70.65,71.19,1980900,49.8362005671088,50.0526671801928,49.3334394012364,49.7105102756407,2836830.08317666,0.0,1.0
2012-04-05,70.85,70.96,70.06,70.26,1335100,49.4730952806454,49.5499060143203,48.9214545569797,49.0611104363888,1911985.38242675,0.0,1.0
2012-04-09,70.67,71.0,70.13,70.14,906600,49.3474049891773,49.5778371902021,48.9703341147729,48.9773169087433,1298334.16800846,0.0,1.0
2012-04-10,70.07,70.97,70.07,70.86,1483600,48.9284373509502,49.5568888082908,48.9284373509502,49.4800780746158,2124650.9724877,0.0,1.0
2012-04-11,71.09,71.33,70.8901,71.24,909300,49.6406823359362,49.808269391227,49.5010962844669,49.745424245493,1302200.81510048,0.0,1.0
2012-04-12,72.29,72.44,71.56,71.65,1234300,50.4786176123903,50.5833595219471,49.9688736525474,50.0317187982815,1767630.55765811,0.0,1.0
2012-04-13,70.86,71.32,70.23,71.27,931900,49.4800780746158,49.8012865972566,49.0401620544774,49.7663726274043,1334566.08335218,0.0,1.0
2012-04-16,72.08,72.45,71.59,71.97,1234800,50.3319789390108,50.5903423159175,49.9898220344587,50.2551682053359,1768346.60341589,0.0,1.0
2012-04-17,72.44,72.83,72.26,72.72,2496200,50.5833595219471,50.8556884867947,50.457669230479,50.7788777531197,3574786.84114573,0.0,1.0
2012-04-18,73.86,73.86,72.68,72.71,2735800,51.5749162657511,51.5749162657511,50.7509465772379,50.7718949591493,3917915.96827437,0.0,1.0
2012-04-19,73.2,73.7,72.93,73.36,1746500,51.1140518637014,51.4631915622239,50.9255164264992,51.2257765672286,2501147.83192894,0.0,1.0
2012-04-20,72.78,73.58,72.7,73.31,1089600,50.8207745169424,51.3793980345785,50.7649121651788,51.1908625973763,1560406.9153563,0.0,1.0
2012-04-23,71.94,72.08,71.26,71.86,732900,50.2342198234245,50.3319789390108,49.7593898334339,50.1783574716609,1049579.87175535,0.0,1.0
2012-04-24,71.45,71.76,70.98,71.22,1118600,50.9815715033764,51.2027651656024,50.6462133703241,50.8174600765635,1567703.1453357,1.560276,1.0
2012-04-25,71.8,72.29,71.65,72.26,1140300,51.2313062833089,51.5809349752145,51.1242770919093,51.5595291369346,1598115.40910629,0.0,1.0
2012-04-26,72.65,72.91,72.06,72.37,893000,51.8378050345737,52.0233222996665,51.4168235484017,51.6380172106277,1251527.72106632,0.0,1.0
2012-04-27,72.64,73.17,72.57,72.69,861600,51.8306697551471,52.2088395647593,51.7807227991606,51.8663461522803,1207521.03524159,0.0,1.0
2012-04-30,72.62,72.64,71.33,71.9,2093800,51.8163991962938,51.8306697551471,50.8959481502566,51.3026590775754,2934433.08215974,0.0,1.0
2012-05-01,73.21,74.15,72.68,72.93,1348300,52.2373806824658,52.9080969485705,51.8592108728537,52.0375928585198,1889624.66552487,0.0,1.0
2012-05-02,72.92,73.15,72.69,72.93,890300,52.0304575790932,52.194569005906,51.8663461522803,52.0375928585198,1247743.70668011,0.0,1.0
2012-05-03,74.33,75.07,74.25,74.98,2300000,53.03653197825,53.5645426558218,52.9794497428369,53.500325140982,3223419.66232086,0.0,1.0
2012-05-04,73.56,74.03,73.07,73.8,1601800,52.4871154623984,52.8224735954507,52.1374867704928,52.6583621686379,2244901.57178502,0.0,1.0
2012-05-07,74.92,75.08,74.26,74.32,1589600,53.4575134644221,53.5716779352484,52.9865850222635,53.0293966988234,2227803.43270662,0.0,1.0
2012-05-08,72.8,73.48,72.37,73.12,1278800,51.9448342259734,52.4300332269853,51.6380172106277,52.173163167626,1792221.3322504,0.0,1.0
2012-05-09,71.71,71.97,70.95,71.49,1446400,51.1670887684691,51.3526060335619,50.6248075320441,51.010112621083,2027110.52155691,0.0,1.0
2012-05-10,71.56,72.08,71.45,71.75,1007000,51.0600595770695,51.431094107255,50.9815715033764,51.1956298861757,1411297.21737265,0.0,1.0
2012-05-11,71.95,72.66,71.36,71.46,503900,51.3383354747086,51.8449403140004,50.9173539885366,50.988706782803,706209.203410208,0.0,1.0
2012-05-14,71.49,71.62,70.5,70.64,1817900,51.010112621083,51.1028712536293,50.3037199578451,50.4036138698182,2547762.87136221,0.0,1.0
2012-05-15,70.83,71.02,70.31,70.72,1739900,50.5391841789244,50.6747544880307,50.1681496487389,50.4606961052313,2438446.90020524,0.0,1.0
2012-05-16,70.1,70.65,69.71,69.83,3142200,50.0183087807793,50.4107491492448,49.7400328831402,49.8256562362599,4403751.85345417,0.0,1.0
2012-05-17,69.39,70.24,69.3,69.95,3000900,49.5117039414876,50.1182026927524,49.4474864266478,49.9112795893797,4205721.76724289,0.0,1.0
2012-05-18,68.33,68.81,67.8,68.72,2565500,48.7553643222632,49.0978577347422,48.3771945126511,49.0336402199024,3595514.41029746,0.0,1.0
2012-05-21,68.72,68.83,67.886,68.15,1785500,49.0336402199024,49.1121282935955,48.4385579157202,48.6269292925836,2502354.69872777,0.0,1.0
2012-05-22,68.64,69.19,68.31,68.86,2113000,48.9765579844892,49.3689983529547,48.7410937634099,49.1335341318754,2961341.62890607,0.0,1.0
2012-05-23,67.59,67.77,66.69,67.34,3600000,48.2273536446915,48.3557886743711,47.5851784962935,48.0489716590254,5045352.51493699,0.0,1.0
2012-05-24,68.62,68.84,67.66,67.82,4218900,48.9622874256359,49.1192635730221,48.277300600678,48.3914650715043,5912732.70146324,0.0,1.0
2012-05-25,68.28,68.69,67.7292,67.91,1865800,48.71968792513,49.0122343816224,48.3266767343104,48.4556825863442,2614894.08954707,0.0,1.0
2012-05-29,68.95,69.08,68.54,69.01,1304700,49.1977516467152,49.2905102792616,48.9052051902228,49.2405633232751,1828519.84062175,0.0,1.0
2012-05-30,67.52,68.3099,67.36,68.14,1587600,48.177406688705,48.7410224106157,48.0632422178787,48.619794013157,2225000.45908721,0.0,1.0
2012-05-31,67.7,68.06,66.97,68.06,1326200,48.3058417183846,48.5627117777438,47.7849663202396,48.5627117777438,1858651.8070304,0.0,1.0
2012-06-01,65.57,66.14,64.99,65.76,3397400,46.7860272005093,47.192738127828,46.3721809937639,46.9215975096155,4761411.28729081,0.0,1.0
2012-06-04,65.95,66.5,65.62,66.06,1457900,47.0571678187218,47.4496081871873,46.8217035976425,47.1356558924149,2043227.61986851,0.0,1.0
2012-06-05,66.02,66.12,65.55,65.71,1442600,47.1071147747083,47.1784675689748,46.771756641656,46.8859211124823,2021784.87168003,0.0,1.0
2012-06-06,68.12,68.12,66.82,67.05,1151100,48.6055234543037,48.6055234543037,47.6779371288399,47.8420485556527,1613251.4666511,0.0,1.0
2012-06-07,67.6,68.62,67.2,68.62,1747500,48.2344889241182,48.9622874256359,47.9490777470524,48.9622874256359,2449098.199959,0.0,1.0
2012-06-08,68.13,68.13,67.51,67.65,1566000,48.6126587337303,48.6126587337303,48.1702714092784,48.2701653212514,2194728.34399759,0.0,1.0
2012-06-11,67.2,68.57,67.13,68.36,2043200,47.9490777470524,48.9266110285027,47.8991307910659,48.7767701605432,2863517.84958868,0.0,1.0
2012-06-12,69.01,69.11,67.76,68.4,1669300,49.2405633232751,49.3119161175415,48.3486533949445,48.8053112782497,2339501.93144009,0.0,1.0
2012-06-13,69.94,70.4,69.32,69.97,3221200,49.904144309953,50.2323671635787,49.4617569855011,49.925550148233,4514469.31142084,0.0,1.0
2012-06-14,71.33,71.74,70.6,70.71,1738600,50.8959481502566,51.1884946067491,50.3750727521116,50.4535608258047,2436624.96735263,0.0,1.0
2012-06-15,70.97,71.25,70.71,71.13,1114300,50.6390780908974,50.8388659148435,50.4535608258047,50.7532425617237,1561676.75205397,0.0,1.0
2012-06-18,70.77,70.99,70.28,70.44,1119500,50.4963725023645,50.6533486497507,50.146743810459,50.2609082812853,1568964.48346443,0.0,1.0
2012-06-19,71.29,71.81,70.17,70.17,636100,50.8674070325501,51.2384415627356,50.0682557367659,50.0682557367659,891485.759653172,0.0,1.0
2012-06-20,70.19,70.64,69.67,69.67,1296200,50.0825262956191,50.4036138698182,49.7114917654336,49.7114917654336,1816607.20273926,0.0,1.0
2012-06-21,69.45,70.89,69.41,70.81,669500,49.5545156180474,50.5819958554843,49.5259745003409,50.5249136200711,938295.41909731,0.0,1.0
2012-06-22,70.29,70.44,69.52,70.03,919600,50.1538790898856,50.2609082812853,49.6044625740339,49.9683618247928,1288807.27020446,0.0,1.0
2012-06-25,70.85,71.76,69.31,71.52,2260600,50.5534547377777,51.2027651656024,49.4546217060744,51.0315184593629,3168201.08201849,0.0,1.0
2012-06-26,72.67,72.83,71.79,72.17,1984200,51.852075593427,51.9662400642533,51.2241710038823,51.4953116220948,2780830.12781611,0.0,1.0
2012-06-27,73.35,73.58,72.45,72.73,2234000,52.3372745944389,52.5013860212517,51.6950994460408,51.8948872699869,3130921.53288034,0.0,1.0
2012-06-28,73.79,73.79,72.234,72.53,1231000,52.6512268892112,52.6512268892112,51.5409774104253,51.752181681454,1725230.26274651,0.0,1.0
2012-06-29,79.65,79.65,76.52,76.81,5290100,56.832500633225,56.832500633225,54.5991581726852,54.8060812760579,7414005.37201894,0.0,1.0
2012-07-02,79.3,79.35,78.73,78.8,2122000,56.5827658532925,56.6184422504257,56.1760549259737,56.2260018819602,2973955.01019341,0.0,1.0
2012-07-03,79.51,79.57,78.68,79.18,955700,56.732606721252,56.7754183978119,56.1403785288405,56.4971425001727,1339400.9440348,0.0,1.0
2012-07-05,78.24,78.68,77.6,77.94,1651700,55.8264262340681,56.1403785288405,55.3697683507629,55.6123678512688,2314835.76358929,0.0,1.0
2012-07-06,77.8,78.03,77.33,77.65,1117900,55.5124739392958,55.6765853661086,55.1771158062435,55.4054447478961,1566722.1045689,0.0,1.0
2012-07-09,77.77,77.84,76.95,77.67,1797600,55.4910681010158,55.5410150570023,54.905975188031,55.4197153067494,2519312.6891252,0.0,1.0
2012-07-10,78.33,78.9,77.98,78.61,1132600,55.8906437489079,56.2973546762267,55.6409089689754,56.090431572854,1587323.96067157,0.0,1.0
2012-07-11,77.17,77.71,76.72,77.53,2014600,55.0629513354171,55.448256424456,54.7418637612181,55.3198213947764,2823435.32683113,0.0,1.0
2012-07-12,76.73,77.095,76.603,76.69,1189900,54.7489990406448,55.0094367397173,54.6583809919264,54.7204579229382,1667629.15486765,0.0,1.0
2012-07-13,77.47,77.57,76.54,76.54,1189700,55.2770097182165,55.3483625124829,54.6134287315385,54.6134287315385,1667348.8575057,0.0,1.0
2012-07-16,77.26,77.52,76.44,76.51,1075300,55.127168850257,55.3126861153497,54.5420759372721,54.5920228932586,1507018.76647548,0.0,1.0
2012-07-17,77.28,77.84,76.7,77.76,855900,55.1414394091102,55.5410150570023,54.7275932023648,55.4839328215892,1199532.56042627,0.0,1.0
2012-07-18,78.51,78.605,77.46,77.6,1038100,56.0190787785875,56.0868639331407,55.2698744387898,55.3697683507629,1454883.45715447,0.0,1.0
2012-07-19,79.44,79.65,79.24,79.6,1083100,56.6826597652655,56.832500633225,56.5399541767326,56.7968242360918,1517950.36359118,0.0,1.0
2012-07-20,77.87,78.04,77.4,77.78,836700,55.5624208952823,55.6837206455352,55.22706276223,55.4982033804425,1172624.01367994,0.0,1.0
2012-07-23,76.97,77.07,76.17,76.58,933300,54.9202457468842,54.9915985411507,54.3494233927527,54.6419698492451,1308007.63949742,0.0,1.0
2012-07-24,76.8,77.2,76.27,76.72,1128800,54.7989459966313,55.0843571736971,54.4207761870191,54.7418637612181,1581998.31079469,0.0,1.0
2012-07-25,76.64,77.02,76.35,76.69,975200,54.684781525805,54.9559221440175,54.4778584224323,54.7204579229382,1366729.93682404,0.0,1.0
2012-07-26,80.01,80.34,79.4102,79.74,1998100,57.0893706925842,57.3248349136635,56.6613966325741,56.8967181480648,2800310.794471,0.0,1.0
2012-07-27,81.08,81.69,80.69,81.51,1730700,57.8528455912352,58.2880976362605,57.5745696935961,58.159662606581,2425553.22155596,0.0,1.0
2012-07-30,81.07,81.59,80.88,81.31,1528800,57.8457103118086,58.2167448419941,57.7101400027023,58.0169570180481,2142593.03467657,0.0,1.0
2012-07-31,79.22,80.24,78.87,79.04,1969400,56.5256836178793,57.2534821193971,56.2759488379467,56.3972485881997,2760088.12303247,0.0,1.0
2012-08-01,79.88,84.05,79.655,81.24,7475500,56.9966120600379,59.9720235809487,56.8360682729384,57.9670100620615,10476814.6459476,0.0,1.0
2012-08-02,78.99,80.33,78.9,79.52,1232900,56.3615721910665,57.3176996342369,56.2973546762267,56.7397420006786,1727893.08768495,0.0,1.0
2012-08-03,81.75,82.09,80.67,81.15,2738500,58.3309093128204,58.5735088133263,57.5602991347428,57.9027925472217,3837971.62837638,0.0,1.0
2012-08-06,81.97,82.56,81.68,82.56,1036300,58.4878854602066,58.9088669463786,58.2809623568339,58.9088669463786,1452360.780897,0.0,1.0
2012-08-07,82.75,83.61,82.27,83.55,1050100,59.0444372554849,59.6580712861763,58.7019438430059,59.6152596096165,1471701.29887093,0.0,1.0
2012-08-08,82.22,82.58,81.941,82.28,897900,58.6662674458727,58.9231375052319,58.4671931498693,58.7090791224326,1258395.00643387,0.0,1.0
2012-08-09,81.9,82.04,81.54,81.89,933000,58.4379385042201,58.5378324161931,58.1810684448609,58.4308032247934,1307587.1934545,0.0,1.0
2012-08-10,81.09,81.1,80.3,80.51,912100,57.8599808706619,57.8671161500885,57.2962937959569,57.4461346639165,1278296.11913167,0.0,1.0
2012-08-13,80.9,81.36,80.53,81.31,600200,57.7244105615556,58.0526334151813,57.4604052227698,58.0169570180481,841172.383184773,0.0,1.0
2012-08-14,80.56,81.07,80.48,80.98,369100,57.4818110610497,57.8457103118086,57.4247288256365,57.7814927969688,517288.781462012,0.0,1.0
2012-08-15,81.13,81.33,80.81,81.21,503900,57.8885219883684,58.0312275769013,57.6601930467158,57.9456042237816,706209.203410209,0.0,1.0
2012-08-16,81.08,81.24,80.53,80.63,423400,57.8528455912352,57.9670100620615,57.4604052227698,57.5317580170362,593389.515228978,0.0,1.0
2012-08-17,80.98,81.32,80.68,81.29,508300,57.7814927969688,58.0240922974747,57.5674344141694,58.0026864591948,712375.745372909,0.0,1.0
2012-08-20,81.46,81.87,81.19,81.82,943600,58.1239862094477,58.4165326659402,57.9313336649283,58.3808562688069,1322442.95363737,0.0,1.0
2012-08-21,81.66,82.3399,81.38,82.24,1291000,58.2666917979806,58.7518194461982,58.0669039740346,58.680538004726,1809319.47132879,0.0,1.0
2012-08-22,81.57,81.78,80.8,80.81,1030000,58.2024742831408,58.3523151511004,57.6530577672892,57.6601930467158,1443531.41399586,0.0,1.0
2012-08-23,80.94,80.95,80.37,80.58,935100,57.7529516792622,57.7600869586888,57.3462407519435,57.496081619903,1310530.31575488,0.0,1.0
2012-08-24,82.24,82.47,80.73,80.73,1311200,58.680538004726,58.8446494315388,57.6031108113027,57.6031108113027,1837629.50488483,0.0,1.0
2012-08-27,82.62,82.92,82.22,82.37,919800,58.9516786229385,59.1657370057378,58.6662674458727,58.7732966372724,1289087.5675664,0.0,1.0
2012-08-28,84.01,84.09,83.07,83.19,1263200,59.9434824632421,60.0005646986553,59.2727661971375,59.3583895502573,1770358.138019,0.0,1.0
2012-08-29,83.81,83.98,83.51,83.74,1297400,59.8007768747092,59.9220766249622,59.5867184919099,59.7508299187227,1818288.9869109,0.0,1.0
2012-08-30,83.35,84.06,83.035,83.76,1066500,59.4725540210836,59.9791588603753,59.2477927191443,59.765100477576,1494685.68255008,0.0,1.0
2012-08-31,84.18,84.65,83.75,84.27,977700,60.0647822134951,60.4001403465474,59.7579651981494,60.1289997283349,1370233.6538483,0.0,1.0
2012-09-04,85.47,86.4,85.1,86.27,1636400,60.9852332595322,61.6488142462102,60.7212279207464,61.5560556136638,2293393.01540081,0.0,1.0
2012-09-05,86.29,86.89,85.89,86.84,1463600,61.5703261725171,61.9984429381158,61.2849149954513,61.9627665409826,2051216.09468383,0.0,1.0
2012-09-06,87.54,88.26,87.38,87.61,2077000,62.4622361008477,62.9759762195661,62.3480716300214,62.5121830568342,2910888.1037567,0.0,1.0
2012-09-07,86.95,88.79,86.54,88.63,2137700,62.0412546146757,63.3541460291783,61.7487081581832,63.239981558352,2995958.35310578,0.0,1.0
2012-09-10,84.27,84.86,83.92,83.96,1300000,60.1289997283349,60.5499812145069,59.8792649484023,59.9078060661089,1821932.85261613,0.0,1.0
2012-09-11,85.03,85.65,84.5,84.97,1505700,60.6712809647599,61.1136682892119,60.2931111551477,60.6284692882,2110218.6893724,0.0,1.0
2012-09-12,83.98,84.64,83.775,84.47,1212200,59.9220766249622,60.3930050671207,59.775803396716,60.2717053168678,1698882.31072406,0.0,1.0
2012-09-13,85.29,85.48,83.75,84.0,1003200,60.8567982298526,60.9923685389589,59.7579651981494,59.9363471838155,1405971.56749578,0.0,1.0
2012-09-14,85.37,85.77,85.03,85.63,1098900,60.9138804652658,61.1992916423316,60.6712809647599,61.0993977303586,1540093.85518452,0.0,1.0
2012-09-17,85.17,85.78,84.79,85.48,1937100,60.7711748767329,61.2064269217582,60.5000342585204,60.9923685389589,2714820.09907901,0.0,1.0
2012-09-18,86.11,86.43,85.73,85.91,1454800,61.4418911428375,61.6702200844901,61.170750524625,61.2991855543046,2038883.01075843,0.0,1.0
2012-09-19,86.55,86.89,85.99,86.81,1393800,61.7558434376099,61.9984429381158,61.3562677897178,61.9413607027026,1953392.31536644,0.0,1.0
2012-09-20,87.0,87.03,86.24,86.38,792400,62.0769310118089,62.0983368500888,61.5346497753839,61.6345436873569,1110538.14801002,0.0,1.0
2012-09-21,87.01,87.465,86.8,87.4,723300,62.0840662912355,62.4087215051479,61.934225423276,62.3623421888747,1013695.40945942,0.0,1.0
2012-09-24,86.82,86.89,86.23,86.48,409200,61.9484959821293,61.9984429381158,61.5275144959572,61.7058964816234,573488.402531171,0.0,1.0
2012-09-25,86.46,87.8,86.38,87.75,1119800,61.6916259227701,62.6477533659405,61.6345436873569,62.6120769688072,1569384.92950734,0.0,1.0
2012-09-26,87.54,87.7,86.84,87.67,919800,62.4622361008477,62.576400571674,61.9627665409826,62.5549947333941,1289087.5675664,0.0,1.0
2012-09-27,86.66,86.75,85.69,86.51,1111600,61.834331511303,61.8985490261428,61.1422094069184,61.7273023199033,1557892.73766777,0.0,1.0
2012-09-28,85.91,86.32,84.94,86.14,1208900,61.2991855543046,61.591732010797,60.6070634499201,61.4632969811174,1694257.40425204,0.0,1.0
2012-10-01,85.55,86.6,85.4,86.29,799800,61.0423154949454,61.7915198347431,60.9352863035457,61.5703261725171,1120909.15040183,0.0,1.0
2012-10-02,88.43,88.67,88.0,88.22,1412000,63.0972759698191,63.2685226760586,62.7904589544734,62.9474351018595,1978899.37530306,0.0,1.0
2012-10-03,88.38,88.85,87.43,87.61,2849000,63.0615995726859,63.3969577057382,62.3837480271546,62.5121830568342,3992835.92084874,0.0,1.0
2012-10-04,88.67,88.97,88.37,88.91,1061100,63.2685226760586,63.4825810588579,63.0544642932592,63.439769382298,1487117.65377768,0.0,1.0
2012-10-05,90.27,91.205,90.04,90.33,2497200,64.4101673843217,65.077316010713,64.2460559575089,64.4529790608816,3499792.86119463,0.0,1.0
2012-10-08,89.65,89.94,89.44,89.58,491700,63.9677800598697,64.1747031632424,63.8179391919102,63.9178331038832,689111.064331811,0.0,1.0
2012-10-09,87.31,88.74,87.265,88.48,1153900,62.2981246740349,63.3184696320451,62.266015916615,63.1329523669523,1617175.62971828,0.0,1.0
2012-10-10,86.74,87.44,86.45,86.89,732200,61.8914137467161,62.3908833065813,61.6844906433434,61.9984429381158,1026168.6420658,0.0,1.0
2012-10-11,86.92,87.78,86.69,86.79,699900,62.0198487763957,62.6334828070872,61.8557373495829,61.9270901438493,980900.618112334,0.0,1.0
2012-10-12,86.82,87.51,86.58,87.34,1097900,61.9484959821293,62.4408302625678,61.7772492758898,62.3195305123148,1538692.36837481,0.0,1.0
2012-10-15,86.91,87.54,86.53,87.45,1663500,62.0127134969691,62.4622361008477,61.7415728787566,62.3980185860079,2331373.3079438,0.0,1.0
2012-10-16,88.87,89.02,87.97,88.14,1869500,63.4112282645915,63.5182574559911,62.7690531161934,62.8903528664464,2620079.59074297,0.0,1.0
2012-10-17,88.55,89.33,88.45,89.08,2077400,63.1828993229388,63.7394511182171,63.1115465286724,63.561069132551,2911448.69848058,0.0,1.0
2012-10-18,86.37,87.43,86.24,87.4,1097900,61.6274084079303,62.3837480271546,61.5346497753839,62.3623421888747,1538692.36837481,0.0,1.0
2012-10-19,85.57,86.42,85.3,86.4,1078200,61.0565860537987,61.6630848050635,60.8639335092793,61.6488142462102,1511083.07822363,0.0,1.0
2012-10-22,86.18,86.47,85.76,86.4,851000,61.491838098824,61.6987612021967,61.1921563629049,61.6488142462102,1192665.27505872,0.0,1.0
2012-10-23,86.09,86.3,85.42,86.19,607000,61.4276205839842,61.5774614519438,60.949556862399,61.4989733782507,850702.493490765,0.0,1.0
2012-10-24,85.46,86.67,85.22,86.22,994800,60.9780979801056,61.8414667907296,60.8068512738661,61.5203792165306,1394199.07829425,0.0,1.0
2012-10-25,85.53,86.03,85.0733,85.98,493400,61.0280449360921,61.3848089074244,60.7021767246773,61.3491325102911,691493.591908309,0.0,1.0
2012-10-26,85.21,85.79,84.99,85.45,900600,60.7997159944395,61.2135622011849,60.6427398470533,60.970962700679,1262179.02082007,0.0,1.0
2012-10-31,83.8,85.37,83.58,85.33,1627900,59.7936415952826,60.9138804652658,59.6366654478964,60.8853393475592,2281480.37751831,0.0,1.0
2012-11-01,82.78,84.0,82.6,83.97,1633300,59.0658430937648,59.9363471838155,58.9374080640852,59.9149413455355,2289048.40629072,0.0,1.0
2012-11-02,83.44,83.88,83.34,83.69,845500,59.5367715359234,59.8507238306957,59.4654187416569,59.7151535215895,1184957.09760534,0.0,1.0
2012-11-05,82.27,82.7,82.11,82.62,825000,58.7019438430059,59.0087608583517,58.5877793721796,58.9516786229385,1156226.61800639,0.0,1.0
2012-11-06,83.57,83.6,83.1,83.4,556500,59.6295301684697,59.6509360067497,59.2941720354174,59.5082304182168,779927.409600677,0.0,1.0
2012-11-07,82.17,82.6395,81.84,82.5,673500,58.6305910487395,58.9655924178205,58.3951268276602,58.8660552698188,943901.366336129,0.0,1.0
2012-11-08,81.94,82.64,81.6,82.41,483100,58.4664796219267,58.9659491817918,58.2238801214207,58.801837754979,677058.27776835,0.0,1.0
2012-11-09,82.72,83.24,82.07,82.09,730300,59.023031417205,59.3940659473905,58.559238254473,58.5735088133263,1023505.81712736,0.0,1.0
2012-11-12,83.11,83.15,82.68,83.0,542100,59.3013073148441,59.3298484325507,58.9944902994984,59.222819241151,759745.999540928,0.0,1.0
2012-11-13,83.64,84.44,83.32,83.54,1303900,59.6794771244563,60.2502994785878,59.4511481828036,59.6081243301898,1827398.65117398,0.0,1.0
2012-11-14,82.22,83.44,82.16,83.31,834000,58.6662674458727,59.5367715359234,58.6234557693128,59.444012903377,1168839.99929374,0.0,1.0
2012-11-15,82.79,83.14,82.45,82.81,1213600,59.0729783731915,59.322713153124,58.8303788726856,59.0872489320448,1700844.39225765,0.0,1.0
2012-11-16,82.76,82.82,81.87,82.59,569900,59.0515725349115,59.0943842114714,58.4165326659402,58.9302727846586,798707.33285072,0.0,1.0
2012-11-19,84.67,84.97,83.5,83.55,891200,60.4144109054007,60.6284692882,59.5795832124832,59.6152596096165,1249005.04480885,0.0,1.0
2012-11-20,85.89,85.97,85.18,85.46,805200,61.2849149954513,61.3419972308645,60.7783101561596,60.9780979801056,1128477.17917424,0.0,1.0
2012-11-21,85.1,85.33,84.75,84.86,592000,60.7212279207464,60.8853393475592,60.4714931408138,60.5499812145069,829680.191345194,0.0,1.0
2012-11-23,86.98,86.98,86.41,86.58,270400,62.0626604529556,62.0626604529556,61.6559495256368,61.7772492758898,378962.033344156,0.0,1.0
2012-11-26,86.71,87.0,86.44,86.76,468600,61.8700079084362,62.0769310118089,61.6773553639168,61.9056843055694,656736.719027631,0.0,1.0
2012-11-27,86.12,86.47,85.98,86.29,777400,61.4490264222642,61.6987612021967,61.3491325102911,61.5703261725171,1089515.84586445,0.0,1.0
2012-11-28,85.56,85.67,85.04,85.13,646300,61.049450774372,61.1279388480651,60.6784162441865,60.7426337590263,905780.925112161,0.0,1.0
2012-11-29,86.43,86.57,85.93,86.07,1038800,61.6702200844901,61.7701139964632,61.3134561131579,61.4133500251309,1455864.49792126,0.0,1.0
2012-11-30,87.97,88.14,87.41,87.5,864200,62.7690531161934,62.8903528664464,62.3694774683013,62.4336949831411,1211164.90094682,0.0,1.0
2012-12-03,88.29,88.92,88.23,88.79,978800,62.9973820578461,63.4469046617247,62.9545703812862,63.3541460291783,1371775.28933898,0.0,1.0
2012-12-04,88.28,89.02,88.19,88.96,1121900,62.9902467784194,63.5182574559911,62.9260292635796,63.4754457794312,1572328.05180773,0.0,1.0
2012-12-05,87.6,87.76,87.18,87.75,664300,62.5050477774076,62.6192122482339,62.2053660414885,62.6120769688072,931007.687686845,0.0,1.0
2012-12-06,87.47,87.55,86.92,87.43,439500,62.4122891448612,62.4693713802743,62.0198487763957,62.3837480271546,615953.452865224,0.0,1.0
2012-12-07,87.75,87.76,87.01,87.52,1182000,62.6120769688072,62.6192122482339,62.0840662912355,62.4479655419944,1656557.40907098,0.0,1.0
2012-12-10,88.21,88.27,87.73,87.81,317500,62.9402998224329,62.9831114989928,62.597806409954,62.6548886453671,444972.062081248,0.0,1.0
2012-12-11,89.07,89.12,88.63,89.03,1297900,63.5539338531243,63.5896102502576,63.239981558352,63.5253927354178,1818989.73031576,0.0,1.0
2012-12-12,87.72,88.3,87.59,88.26,1220100,62.5906711305273,63.0045173372727,62.4979124979809,62.9759762195661,1709954.05652073,0.0,1.0
2012-12-13,87.34,87.886,87.1032,87.57,723300,62.3195305123148,62.7091167690096,62.1505670954919,62.4836419391276,1013695.40945942,0.0,1.0
2012-12-14,88.32,88.36,87.67,88.0,1040600,63.018787896126,63.0473290138326,62.5549947333941,62.7904589544734,1458387.17417873,0.0,1.0
2012-12-17,87.19,87.54,86.725,87.29,796000,62.2125013209151,62.4622361008477,61.8807108275762,62.2838541151816,1115583.50052496,0.0,1.0
2012-12-18,88.31,88.43,87.3,87.69,1165200,63.0116526166993,63.0972759698191,62.2909893946082,62.5692652922474,1633012.43066794,0.0,1.0
2012-12-19,88.83,89.33,88.66,89.11,500700,63.3826871468849,63.7394511182171,63.2613873966319,63.5824749708309,701724.445619153,0.0,1.0
2012-12-20,88.55,89.29,88.3,89.07,1077100,63.1828993229388,63.7109100005105,63.0045173372727,63.5539338531243,1509541.44273295,0.0,1.0
2012-12-21,87.5,88.26,87.31,88.09,893000,62.4336949831411,62.9759762195661,62.2981246740349,62.8546764693132,1251527.72106631,0.0,1.0
2012-12-24,87.54,87.59,86.82,87.15,228800,62.4622361008477,62.4979124979809,61.9484959821293,62.1839602032086,320660.18206044,0.0,1.0
2012-12-26,87.44,88.09,87.02,87.6,269700,62.3908833065813,62.8546764693132,62.0912015706622,62.5050477774076,377980.992577363,0.0,1.0
2012-12-27,87.96,88.06,87.38,88.02,524300,62.7619178367668,62.8332706310332,62.3480716300214,62.8047295133266,734799.534328184,0.0,1.0
2012-12-28,86.81,87.4418,85.25,87.29,432900,61.9413607027026,62.3921676568781,60.8282571121461,62.2838541151816,606703.639921173,0.0,1.0
2012-12-31,87.41,87.58,86.64,86.65,445600,62.3694774683013,62.4907772185543,61.8200609524497,61.8271962318763,624502.522404423,0.0,1.0
2013-01-02,89.04,89.04,88.28,88.28,1034200,63.5325280148444,63.5325280148444,62.9902467784194,62.9902467784194,1449417.65859662,0.0,1.0
2013-01-03,86.85,87.53,86.67,87.34,701200,61.9699018204092,62.4551008214211,61.8414667907296,62.3195305123148,982722.550964949,0.0,1.0
2013-01-04,88.41,88.65,87.07,87.07,1021300,63.0830054109658,63.2542521172053,62.1268779677954,62.1268779677954,1431338.47875143,0.0,1.0
2013-01-07,87.6,87.87,87.42,87.72,1310100,62.5050477774076,62.697700321927,62.376612747728,62.5906711305273,1836087.86939415,0.0,1.0
2013-01-08,86.29,86.715,86.07,86.58,1377600,61.5703261725171,61.8735755481495,61.4133500251309,61.7772492758898,1930688.22904922,0.0,1.0
2013-01-09,84.29,84.83,84.05,84.55,2494400,60.1432702871882,60.528575376227,59.9720235809487,60.3287875522809,3495868.69812745,0.0,1.0
2013-01-10,86.61,86.64,85.38,85.4,798400,61.7986551141697,61.8200609524497,60.9210157446924,60.9352863035457,1118947.06886825,0.0,1.0
2013-01-11,87.6,87.75,87.29,87.52,762400,62.5050477774076,62.6120769688072,62.2838541151816,62.4479655419944,1068493.54371888,0.0,1.0
2013-01-14,87.3,87.55,86.79,86.95,517100,62.2909893946082,62.4693713802743,61.9270901438493,62.0412546146757,724708.829298311,0.0,1.0
2013-01-15,88.69,88.965,87.9,87.98,531700,63.2827932349118,63.4790134191446,62.7191061602069,62.7761883956201,745170.53672,0.0,1.0
2013-01-16,88.99,89.53,88.9,89.12,1329900,63.4968516177112,63.88215670675,63.4326341028714,63.5896102502576,1863837.30822631,0.0,1.0
2013-01-17,88.91,89.14,88.51,89.06,1827700,63.439769382298,63.6038808091108,63.1543582052322,63.5467985736977,2561497.44209732,0.0,1.0
2013-01-18,89.72,89.72,89.08,89.27,469900,64.0177270158562,64.0177270158562,63.561069132551,63.6966394416572,658558.651880248,0.0,1.0
2013-01-22,90.84,90.84,89.57,90.1,598700,64.8168783116405,64.8168783116405,63.9106978244566,64.2888676340687,839070.152970215,0.0,1.0
2013-01-23,90.12,90.77,89.86,90.51,759600,64.303138192922,64.7669313556539,64.1176209278293,64.5814140905612,1064569.38065171,0.0,1.0
2013-01-24,90.26,90.7103,90.19,90.3,620200,64.4030321048951,64.7243337374769,64.3530851489085,64.4315732226016,869202.119378867,0.0,1.0
2013-01-25,91.71,91.78,91.06,91.59,1102400,65.4376476217585,65.4875945777451,64.9738544590266,65.3520242686388,1544999.05901848,0.0,1.0
2013-01-28,91.81,92.538,91.42,92.48,1829200,65.509000416025,66.0284487582847,65.2307245183858,65.9870641376102,2563599.67231187,0.0,1.0
2013-01-29,93.24,93.5,92.42,92.44,998200,66.5293453740352,66.7148626391279,65.9442524610503,65.9585230199036,1398964.13344725,0.0,1.0
2013-01-30,94.14,94.49,93.8675,94.06,1306000,67.1715205224332,67.4212553023658,66.9770841580571,67.1144382870201,1830341.77347436,0.0,1.0
2013-01-31,88.6,94.34,86.78,94.32,13492400,63.218575720072,67.3142261109661,61.9199548644227,67.2999555521128,18909420.63126,0.0,1.0
2013-02-01,92.28,92.87,90.1,90.58,4736200,65.8443585490773,66.2653400352493,64.2888676340687,64.6313610465477,6637721.82812349,0.0,1.0
2013-02-04,87.67,89.77,87.55,89.28,4480400,62.5549947333941,64.0534034129895,62.4693713802743,63.7037747210839,6279221.50220102,0.0,1.0
2013-02-05,88.08,88.5,87.77,88.3,2440800,62.8475411898865,63.1472229258056,62.6263475276605,63.0045173372727,3420749.00512728,0.0,1.0
2013-02-06,87.37,87.49,87.03,87.23,1205900,62.3409363505947,62.4265597037145,62.0983368500888,62.2410424386217,1690052.94382292,0.0,1.0
2013-02-07,86.4,87.5872,86.24,87.51,2237200,61.6488142462102,62.4959146197415,61.5346497753839,62.4408302625678,3135406.2906714,0.0,1.0
2013-02-08,85.74,86.3372,85.68,85.73,2457200,61.1778858040516,61.6040046914109,61.1350741274918,61.170750524625,3443733.38880644,0.0,1.0
2013-02-11,86.27,86.37,85.1392,85.28,1976600,61.5560556136638,61.6274084079303,60.7491982160988,60.849662950426,2770178.82806235,0.0,1.0
2013-02-12,87.52,87.8,86.51,86.58,2083500,62.4479655419944,62.6477533659405,61.7273023199033,61.7772492758898,2919997.76801978,0.0,1.0
2013-02-13,88.26,88.52,88.01,88.38,1671200,62.9759762195661,63.1614934846589,62.7975942339,63.0615995726859,2342164.75637853,0.0,1.0
2013-02-14,92.76,94.14,92.02,92.8,5068400,66.1868519615562,67.1715205224332,65.6588412839845,66.2153930792628,7103295.7463074,0.0,1.0
2013-02-15,92.73,93.39,92.66,93.13,2481900,66.1654461232763,66.6363745654348,66.1154991672898,66.4508573003421,3478350.11300614,0.0,1.0
2013-02-19,93.09,93.09,92.37,92.58,1762600,66.4223161826355,66.4223161826355,65.9085760639171,66.0584169318766,2470260.65078554,0.0,1.0
2013-02-20,92.87,94.01,92.43,93.91,2393300,66.2653400352493,67.0787618898868,65.951387740477,67.0074090956204,3354178.38166631,0.0,1.0
2013-02-21,92.06,92.18,91.39,92.06,1958000,65.6873824016911,65.7730057548108,65.2093186801059,65.6873824016911,2744111.17340184,0.0,1.0
2013-02-22,93.38,93.38,91.99,92.73,948300,66.6292392860082,66.6292392860082,65.6374354457046,66.1654461232763,1329029.94164299,0.0,1.0
2013-02-25,91.92,94.0,91.9,93.81,3187700,65.5874884897181,67.0716266104602,65.5732179308648,66.9360563013539,4467519.50329573,0.0,1.0
2013-02-26,91.8,91.95,90.94,91.28,1884100,65.5018651365983,65.608894327998,64.8882311059069,65.1308306064128,2640541.29816466,0.0,1.0
2013-02-27,93.69,93.83,92.24,92.33,2417200,66.8504329482342,66.9503268602072,65.8158174313707,65.8800349462105,3387673.91641825,0.0,1.0
2013-02-28,93.99,94.2725,93.39,93.55,2353300,67.0644913310335,67.2660629748362,66.6363745654348,66.7505390362612,3298118.90927812,0.0,1.0
2013-03-01,94.54,94.58,93.14,93.72,1874700,67.456931699499,67.4854728172056,66.4579925797687,66.8718387865141,2627367.32215344,0.0,1.0
2013-03-04,94.53,94.75,93.58,93.9,1958300,67.4497964200723,67.6067725674585,66.7719448745411,67.0002738161937,2744531.61944475,0.0,1.0
2013-03-05,94.7,94.98,94.27,94.33,1419500,67.5710961703253,67.7708839942714,67.2642791549796,67.3070908315395,1989410.52637585,0.0,1.0
2013-03-06,94.12,94.71,94.0,94.48,718600,67.1572499635799,67.5782314497519,67.0716266104602,67.4141200229391,1007108.42145381,0.0,1.0
2013-03-07,95.58,95.92,94.7,95.15,1292600,68.19900075987,68.441600260376,67.5710961703253,67.8921837445243,1811561.85022432,0.0,1.0
2013-03-08,97.14,97.31,95.3,95.58,2034900,69.3121043504266,69.4334041006796,67.999212935924,68.19900075987,2851885.50906813,0.0,1.0
2013-03-11,96.98,97.13,96.45,96.68,1197400,69.1979398796003,69.304969071,68.8197700699881,68.983881496801,1678140.30594043,0.0,1.0
2013-03-12,95.83,96.83,95.5,96.26,962800,68.3773827455362,69.0909106882006,68.1419185244569,68.6841997608819,1349351.5003837,0.0,1.0
2013-03-13,95.67,95.9,95.16,95.28,998200,68.2632182747098,68.4273297015227,67.899319023951,67.9849423770707,1398964.13344725,0.0,1.0
2013-03-14,96.26,96.53,95.55,95.91,743600,68.6841997608819,68.8768523054013,68.1775949215901,68.4344649809493,1042145.59169643,0.0,1.0
2013-03-15,95.43,96.08,94.66,95.93,1311900,68.0919715684704,68.5557647312023,67.5425550526187,68.4487355398026,1838610.54565162,0.0,1.0
2013-03-18,95.62,96.62,94.89,94.89,1363000,68.2275418775766,68.9410698202411,67.7066664794315,67.7066664794315,1910226.52162753,0.0,1.0
2013-03-19,95.28,96.12,94.58,95.58,1169400,67.9849423770707,68.5843058489089,67.4854728172056,68.19900075987,1638898.6752687,0.0,1.0
2013-03-20,96.13,96.56,95.63,96.35,1151000,68.5914411283355,68.8982581436812,68.2346771570033,68.7484172757217,1613111.31797013,0.0,1.0
2013-03-21,95.67,96.13,95.1,95.52,2061300,68.2632182747098,68.5914411283355,67.8565073473911,68.1561890833102,2888884.76084434,0.0,1.0
2013-03-22,98.1,98.1,96.12,96.25,2266800,69.9970911753845,69.9970911753845,68.5843058489089,68.6770644814552,3176890.30023866,0.0,1.0
2013-03-25,97.39,98.72,96.8938,98.42,2386800,69.4904863360927,70.4394784998365,69.1364337709426,70.2254201170371,3345068.71740323,0.0,1.0
2013-03-26,98.69,98.84,97.02,97.42,1351700,70.4180726615565,70.5251018529562,69.2264809973069,69.5118921743727,1894389.72067787,0.0,1.0
2013-03-27,97.45,97.62,96.18,96.44,1156200,69.5332980126526,69.6545977629056,68.6271175254687,68.8126347905615,1620399.0493806,0.0,1.0
2013-03-28,99.55,99.78,98.8,99.27,1005000,71.031706692248,71.1958181190608,70.4965607352496,70.8319188683019,1408494.24375324,0.0,1.0
2013-04-01,99.32,99.9499,98.92,99.53,487800,70.8675952654352,71.3170465165195,70.5821840883694,71.0174361333947,683645.265773962,0.0,1.0
2013-04-02,100.14,101.59,99.61,99.69,1679200,71.45268817842,72.4873036952835,71.0745183688078,71.131600604221,2353376.65085617,0.0,1.0
2013-04-03,99.08,101.48,99.0,101.08,3954100,70.6963485591957,72.4088156215904,70.6392663237825,72.1234044445246,5541618.99425343,0.0,1.0
2013-04-04,99.55,100.1199,98.13,98.47,990500,71.031706692248,71.4383462667725,70.0184970136644,70.2610965141704,1388172.68501252,0.0,1.0
2013-04-05,97.6,98.18,96.72,97.25,1315100,69.6403272040523,70.0541734107977,69.0124226145075,69.3905924241197,1843095.30344268,0.0,1.0
2013-04-08,99.23,99.71,98.91,99.33,1218300,70.8033777505954,71.1458711630743,70.5750488089427,70.8747305448618,1707431.38026326,0.0,1.0
2013-04-09,98.73,99.31,98.08,98.45,947700,70.4466137792631,70.8604599860085,69.9828206165312,70.2468259553171,1328189.04955716,0.0,1.0
2013-04-10,101.84,101.86,99.23,99.29,2131500,72.6656856809496,72.6799562398029,70.8033777505954,70.8461894271552,2987269.13488561,0.0,1.0
2013-04-11,100.88,101.42,100.6,100.83,897600,71.9806988559917,72.3660039450305,71.7809110320457,71.9450224588585,1257974.56039096,0.0,1.0
2013-04-12,100.38,100.44,99.6263,99.96,1513000,71.6239348846595,71.6667465612194,71.0861488742733,71.3242531487404,2120449.54308324,0.0,1.0
2013-04-15,98.23,99.43,98.23,98.95,1103200,70.0898498079309,70.9460833391283,70.0898498079309,70.6035899266493,1546120.24846625,0.0,1.0
2013-04-16,99.34,99.6299,98.5,99.34,713200,70.8818658242885,71.0887175748669,70.2825023524503,70.8818658242885,999540.392681405,0.0,1.0
2013-04-17,96.74,99.1,96.71,99.08,1818700,69.0266931733608,70.710619118049,69.0052873350809,70.6963485591957,2548884.06080997,0.0,1.0
2013-04-18,97.57,98.03,96.55,97.44,1380900,69.6189213657723,69.947144219398,68.8911228642546,69.5261627332259,1935313.13552125,0.0,1.0
2013-04-19,99.22,99.7,98.05,98.1,1183100,70.7962424711687,71.1387358836477,69.9614147782513,69.9970911753845,1658099.04456165,0.0,1.0
2013-04-22,99.02,99.33,98.54,99.06,947800,70.6535368826358,70.8747305448618,70.3110434701569,70.6820780003424,1328329.19823813,0.0,1.0
2013-04-23,97.43,97.9699,97.12,97.49,1334400,72.6858728135035,73.0886553520646,72.4546029728776,72.7306347181408,1788663.83476717,4.438292,1.0
2013-04-24,96.28,97.31,95.94,95.95,1559500,71.8279363079556,72.5963490042289,71.574285515011,71.5817458324506,2090393.62284128,0.0,1.0
2013-04-25,96.21,97.33,95.94,97.26,1620200,71.7757140858788,72.611269639108,71.574285515011,72.5590474170312,2171757.45285504,0.0,1.0
2013-04-26,94.13,94.57,93.34,94.48,3503100,70.2239680584531,70.5522220257931,69.6346029807289,70.4850791688372,4695644.69392452,0.0,1.0
2013-04-29,95.48,95.98,94.92,95.04,3877900,71.2311109127919,71.6041267847692,70.8133331361773,70.9028569454518,5198036.18468496,0.0,1.0
2013-04-30,95.62,95.74,93.41,93.88,5002900,71.3355553569455,71.4250791662201,69.6868252028057,70.0374601224644,6706014.91228768,0.0,1.0
2013-05-01,94.89,96.27,94.86,95.66,1311600,70.7909521838586,71.8204759905161,70.76857123154,71.3653966267037,1758102.13255442,0.0,1.0
2013-05-02,95.25,95.62,94.68,94.89,2127000,71.0595236116823,71.3355553569455,70.6342855176282,70.7909521838586,2851085.11432087,0.0,1.0
2013-05-03,96.2,96.55,95.34,95.4,2058800,71.7682537684393,72.0293648788234,71.1266664686382,71.1714283732755,2759668.09278975,0.0,1.0
2013-05-06,95.8,96.1674,95.56,96.11,607900,71.4698410708574,71.7439331335863,71.2907934523083,71.7011109114833,814844.683119726,0.0,1.0
2013-05-07,96.32,96.71,95.24,96.41,785200,71.8577775777138,72.1487299578561,71.0520632942428,71.9249204346697,1052502.13058991,0.0,1.0
2013-05-08,97.77,97.96,97.3,97.53,1287700,72.9395236064481,73.0812696377995,72.5888886867894,72.760475987899,1726065.96225246,0.0,1.0
2013-05-09,96.26,97.03,96.03,96.85,774000,71.8130156730765,72.3874601159216,71.641428371967,72.2531744020098,1037489.36459067,0.0,1.0
2013-05-10,96.75,96.91,96.14,96.44,448700,72.1785712276143,72.2979363066471,71.723491863802,71.9473013869884,601448.937844747,0.0,1.0
2013-05-13,97.54,97.63,96.95,97.25,897000,72.7679363053385,72.8350791622944,72.3277775764053,72.5515870995916,1202361.70547523,0.0,1.0
2013-05-14,98.49,98.52,97.776,97.81,855000,73.4766664620954,73.4990474144141,72.9439997969118,72.9693648762063,1146063.83297807,0.0,1.0
2013-05-15,97.76,98.19,96.94,96.94,947700,72.9320632890085,73.252856938909,72.3203172589657,72.3203172589657,1270321.28013253,0.0,1.0
2013-05-16,96.72,97.72,96.63,97.42,583200,72.1561902752957,72.9022220192503,72.0890474183397,72.6784124960639,781736.172389249,0.0,1.0
2013-05-17,96.37,96.8,95.51,96.07,1345300,71.8950791649116,72.215872814812,71.2534918651105,71.6712696417251,1803274.47310572,0.0,1.0
2013-05-20,95.48,95.9,95.38,95.73,832900,71.2311109127919,71.5444442452528,71.1565077383964,71.4176188487805,1116440.42864027,0.0,1.0
2013-05-21,95.6,96.14,95.19,95.4,1081200,71.3206347220664,71.723491863802,71.014761707045,71.1714283732755,1449268.08914139,0.0,1.0
2013-05-22,95.27,96.42,95.07,95.77,948600,71.0744442465614,71.9323807521093,70.9252378977705,71.4474601185387,1271527.66311461,0.0,1.0
2013-05-23,95.6,95.62,94.17,94.63,948600,71.3206347220664,71.3355553569455,70.2538093282113,70.5969839304304,1271527.66311461,0.0,1.0
2013-05-24,95.61,95.77,95.04,95.36,623700,71.328095039506,71.4474601185387,70.9028569454518,71.1415871035173,836023.406582947,0.0,1.0
2013-05-28,95.79,97.09,95.57,96.63,567200,71.4623807534178,72.4322220205589,71.2982537697478,72.0890474183397,760289.3638189,0.0,1.0
2013-05-29,93.77,95.09,93.73,94.88,767900,69.9553966306294,70.9401585326496,69.9255553608712,70.7834918664191,1029312.76882322,0.0,1.0
2013-05-30,94.2,94.67,94.0,94.33,1011200,70.2761902805299,70.6268252001886,70.126983931739,70.373174407244,1355438.30164611,0.0,1.0
2013-05-31,91.92,92.97,91.73,92.71,1568200,68.5752379043133,69.3585712354657,68.4334918729619,69.1646029820374,2102055.32500141,0.0,1.0
2013-06-03,92.31,92.31,90.98,91.43,999200,68.8661902844556,68.8661902844556,67.8739680649959,68.2096823497755,1339353.19521834,0.0,1.0
2013-06-04,92.33,92.65,92.03,92.4,725800,68.8811109193347,69.1198410774002,68.6573013961483,68.9333331414115,972880.853772491,0.0,1.0
2013-06-05,90.53,91.4534,90.01,91.09,1499100,67.5382537802163,68.227139492584,67.1503172733598,67.9560315568309,2009431.92048821,0.0,1.0
2013-06-06,92.7,92.74,91.58,91.8,1168600,69.1571426645979,69.1869839343561,68.3215871113687,68.4857140950387,1566421.28095692,0.0,1.0
2013-06-07,94.41,95.35,93.07,93.11,1623200,70.4328569467604,71.1341267860778,69.4331744098611,69.4630156796193,2175778.72946198,0.0,1.0
2013-06-10,93.72,94.22,93.6,94.2,717900,69.9180950434317,70.291110915409,69.8285712341571,70.2761902805299,962291.492040881,0.0,1.0
2013-06-11,92.76,93.23,91.9,92.02,759200,69.2019045692352,69.5525394888939,68.5603172694342,68.6498410787087,1017651.0666631,0.0,1.0
2013-06-12,92.68,94.53,92.45,94.44,791700,69.1422220297188,70.5223807560349,68.9706347286092,70.455237899079,1061214.89657162,0.0,1.0
2013-06-13,93.27,93.4,91.75,91.75,1008100,69.5823807586521,69.6793648853662,68.448412507841,68.448412507841,1351282.9824856,0.0,1.0
2013-06-14,93.73,94.572,93.64,94.08,767500,69.9255553608712,70.553714089281,69.8584125039153,70.1866664712554,1028776.59860897,0.0,1.0
2013-06-17,94.67,95.06,94.28,94.77,2350500,70.6268252001886,70.9177775803309,70.3358728200463,70.7014283745841,3150670.22153795,0.0,1.0
2013-06-18,93.64,94.31,93.47,93.58,1882200,69.8584125039153,70.3582537723649,69.731587107443,69.813650599278,2522948.94319452,0.0,1.0
2013-06-19,91.76,94.22,91.72,94.09,1308600,68.4558728252805,70.291110915409,68.4260315555223,70.1941267886949,1754080.85594748,0.0,1.0
2013-06-20,87.48,89.27,87.36,88.55,4033700,65.2628569611545,66.5982537828334,65.17333315188,66.061110927186,5406874.48313874,0.0,1.0
2013-06-21,87.24,89.03,86.94,89.0,2266500,65.0838093426054,66.4192061642843,64.859999819419,66.3968252119656,3038074.47654361,0.0,1.0
2013-06-24,86.64,87.43,83.94,84.52,4767000,64.6361902962326,65.2255553739568,62.621904587555,63.0546029990487,6389808.52842858,0.0,1.0
2013-06-25,86.92,87.37,86.0904,86.48,2200200,64.8450791845399,65.1807934693195,64.2261712497551,64.5168252171999,2949204.26353022,0.0,1.0
2013-06-26,88.67,89.37,88.26,88.3,2089400,66.1506347364606,66.6728569572289,65.8447617214392,65.8746029911973,2800685.11418055,0.0,1.0
2013-06-27,90.04,90.9,89.5,89.56,1574700,67.1726982256785,67.8142855254795,66.769841083943,66.8146029885802,2110768.09098311,0.0,1.0
2013-06-28,90.26,90.68,88.9,89.98,2383100,67.3368252093485,67.6501585418095,66.3222220375702,67.1279363210412,3194368.09400003,0.0,1.0
2013-07-01,90.77,90.91,89.78,90.45,2371300,67.7173013987654,67.821745842919,66.9787299722503,67.4785712406999,3178551.0726794,0.0,1.0
2013-07-02,89.39,89.98,88.97,89.59,1138300,66.6877775921079,67.1279363210412,66.374444259647,66.8369839408989,1525806.38722682,0.0,1.0
2013-07-03,87.46,87.5,86.06,86.26,1922900,65.2479363262754,65.2777775960336,64.2034918847389,64.3526982335298,2577504.26249535,0.0,1.0
2013-07-05,88.0,88.46,86.92,88.44,969200,65.650793468011,65.9939680702301,64.8450791845399,65.979047435351,1299140.42914894,0.0,1.0
2013-07-08,89.66,89.88,89.28,89.53,1315100,66.8892061629757,67.0533331466457,66.6057141002729,66.7922220362616,1762793.62192919,0.0,1.0
2013-07-09,90.02,90.68,89.51,90.61,835900,67.1577775907994,67.6501585418095,66.7773014013825,67.5979363197326,1120461.70524721,0.0,1.0
2013-07-10,90.95,91.19,90.31,90.67,968900,67.8515871126772,68.0306347312263,67.3741267965462,67.6426982243699,1298738.30148824,0.0,1.0
2013-07-11,92.93,93.48,92.45,93.43,2143800,69.3287299657075,69.7390474248825,68.9706347286092,69.7017458376848,2873604.26331974,0.0,1.0
2013-07-12,91.66,92.1,91.02,91.72,2142400,68.381269650885,68.7095236182251,67.9038093347541,68.4260315555223,2871727.66756984,0.0,1.0
2013-07-15,91.93,92.44,91.72,92.33,1128500,68.5826982217528,68.9631744111697,68.4260315555223,68.8811109193347,1512670.21697748,0.0,1.0
2013-07-16,91.81,91.85,90.77,91.82,2427200,68.4931744124783,68.5230156822364,67.7173013987654,68.5006347299178,3253480.86012206,0.0,1.0
2013-07-17,90.79,91.82,90.48,91.64,1545900,67.7322220336445,68.5006347299178,67.5009521930185,68.366349016006,2072163.83555648,0.0,1.0
2013-07-18,89.65,89.83,89.2,89.25,3048400,66.8817458455362,67.016031559448,66.5460315607566,66.5833331479543,4086153.20286589,0.0,1.0
2013-07-19,89.43,89.82,88.79,89.27,1655600,66.7176188618661,67.0085712420084,66.2401585457351,66.5982537828334,2219208.51681694,0.0,1.0
2013-07-22,89.22,89.8,89.21,89.51,1175600,66.5609521956357,66.9936506071294,66.5534918781961,66.7773014013825,1575804.25970645,0.0,1.0
2013-07-23,88.56,89.01,88.16,88.79,2999400,66.0685712446256,66.4042855294052,65.7701585470437,66.2401585457351,4020472.35161919,0.0,1.0
2013-07-24,89.33,89.5557,88.84,89.35,2845600,66.6430156874707,66.8113950520812,66.2774601329329,66.6579363223498,3814314.9042367,0.0,1.0
2013-07-25,88.92,88.97,87.8328,88.02,1255000,66.3371426724492,66.374444259647,65.5260569604217,65.66571410289,1682234.04723681,0.0,1.0
2013-07-26,89.33,89.39,88.05,88.07,1185900,66.6430156874707,66.6877775921079,65.6880950552087,65.7030156900878,1589610.64272361,0.0,1.0
2013-07-29,88.79,89.26,88.58,88.61,987100,66.2401585457351,66.5907934653938,66.0834918795047,66.1058728318233,1323134.04623702,0.0,1.0
2013-07-30,89.97,90.83,89.65,90.73,1545300,67.1204760036017,67.7620633034027,66.8817458455362,67.6874601290072,2071359.58023509,0.0,1.0
2013-07-31,95.71,96.84,95.18,95.86,4720700,71.4026982139015,72.2457140845702,71.0073013896055,71.5146029754947,6327746.82612813,0.0,1.0
2013-08-01,97.94,98.09,97.13,97.39,2440500,73.0663490029204,73.1782537645136,72.4620632903171,72.6560315437453,3271308.51974616,0.0,1.0
2013-08-02,98.15,98.59,97.77,98.54,1617200,73.2230156691509,73.5512696364909,72.9395236064481,73.5139680492932,2167736.1762481,0.0,1.0
2013-08-05,98.26,98.49,97.49,97.96,865400,73.3050791609859,73.4766664620954,72.7306347181408,73.0812696377995,1160004.25854879,0.0,1.0
2013-08-06,98.42,99.15,98.19,98.99,979000,73.4244442400186,73.9690474131055,73.252856938909,73.8496823340728,1312276.59939828,0.0,1.0
2013-08-07,99.02,99.3,98.54,99.22,1380400,73.8720632863914,74.0809521746987,73.5139680492932,74.0212696351823,1850323.40940693,0.0,1.0
2013-08-08,101.01,101.05,99.44,99.72,2630600,75.3566664568612,75.3865077266194,74.1853966188524,74.3942855071597,3526123.41407263,0.0,1.0
2013-08-09,99.32,100.34,99.1,99.86,1281000,74.0958728095778,74.8568251884116,73.9317458259078,74.4987299513133,1717085.11116363,0.0,1.0
2013-08-12,100.03,100.07,99.2,99.2,1052300,74.6255553477856,74.6553966175438,74.0063490003033,74.0063490003033,1410529.79116119,0.0,1.0
2013-08-13,100.22,100.39,99.16,99.9,671200,74.767301379137,74.8941267756093,73.9765077305451,74.5285712210715,899693.619526173,0.0,1.0
2013-08-14,98.95,100.31,98.77,100.06,1224100,73.8198410643146,74.8344442360929,73.6855553504028,74.6479363001043,1640814.89818532,0.0,1.0
2013-08-15,98.08,98.33,96.91,97.19,1328500,73.170793447074,73.3573013830627,72.2979363066471,72.5068251949544,1780755.32410685,0.0,1.0
2013-08-16,97.63,98.54,97.59,98.41,975500,72.8350791622944,73.5139680492932,72.8052378925362,73.4169839225791,1307585.11002351,0.0,1.0
2013-08-19,97.01,97.7725,97.0,97.7,1260600,72.3725394810425,72.941388685808,72.365079163603,72.8873013843713,1689740.43023643,0.0,1.0
2013-08-20,96.5,97.21,96.16,96.72,1308400,71.9920632916256,72.5217458298335,71.7384124986811,72.1561902752957,1753812.77084035,0.0,1.0
2013-08-21,96.24,97.1,96.0,96.03,1253400,71.7980950381974,72.4396823379984,71.6190474196483,71.641428371967,1680089.36637978,0.0,1.0
2013-08-22,96.49,96.68,95.69,95.85,545500,71.9846029741861,72.1263490055375,71.3877775790224,71.5071426580551,731202.129695362,0.0,1.0
2013-08-23,97.36,97.39,96.2,96.31,663400,72.6336505914267,72.6560315437453,71.7682537684393,71.8503172602743,889238.300348127,0.0,1.0
2013-08-26,96.85,97.09,96.49,96.65,578000,72.2531744020098,72.4322220205589,71.9846029741861,72.1039680532188,774765.959603885,0.0,1.0
2013-08-27,94.84,95.86,94.64,95.32,1048500,70.7536505966609,71.5146029754947,70.60444424787,71.1117458337591,1405436.17412573,0.0,1.0
2013-08-28,94.0,94.335,93.02,93.2,1309400,70.126983931739,70.3769045659638,69.3958728226634,69.5301585365752,1755153.196376,0.0,1.0
2013-08-29,93.95,94.32,93.16,93.5,1022300,70.0896823445412,70.3657140898045,69.500317266817,69.7539680597616,1370317.02509179,0.0,1.0
2013-08-30,93.35,93.78,92.76,93.77,1064000,69.6420632981684,69.9628569480689,69.2019045692352,69.9553966306294,1426212.76992826,0.0,1.0
2013-09-03,94.84,95.25,94.25,94.8,908300,70.7536505966609,71.0595236116823,70.3134918677276,70.7238093269027,1217508.51402804,0.0,1.0
2013-09-04,95.52,95.67,93.57,93.6,860900,71.2609521825501,71.3728569441433,69.8061902818385,69.8285712341571,1153972.34363838,0.0,1.0
2013-09-05,94.73,95.05,94.0758,94.62,871100,70.6715871048259,70.9103172628914,70.1835331379307,70.5895236129909,1167644.68410198,0.0,1.0
2013-09-06,95.77,96.65,94.7,95.32,1446400,71.4474601185387,72.1039680532188,70.6492061525072,71.1117458337591,1938791.49475962,0.0,1.0
2013-09-09,95.66,95.73,94.79,95.06,1068100,71.3653966267037,71.4176188487805,70.7163490094632,70.9177775803309,1431708.51462441,0.0,1.0
2013-09-10,96.4,96.6,95.72,95.86,744000,71.9174601172302,72.0666664660211,71.410158531341,71.5146029754947,997276.598521264,0.0,1.0
2013-09-11,97.65,97.65,95.45,95.56,1267100,72.8499997971735,72.8499997971735,71.2087299604732,71.2907934523083,1698453.19621814,0.0,1.0
2013-09-12,96.8,96.9,96.0,96.21,3344300,72.215872814812,72.2904759892075,71.6190474196483,71.7757140858788,4482785.1188638,0.0,1.0
2013-09-13,98.34,98.4,97.68,97.91,1060700,73.3647617005022,73.4095236051395,72.8723807494922,73.0439680506017,1421789.36566063,0.0,1.0
2013-09-16,99.68,99.935,99.23,99.83,1413100,74.3644442374015,74.5546823321099,74.0287299526219,74.4763489989947,1894155.32442258,0.0,1.0
2013-09-17,99.66,99.73,98.99,98.99,1292100,74.3495236025224,74.4017458245992,73.8496823340728,73.8496823340728,1731963.83460931,0.0,1.0
2013-09-18,102.43,102.55,99.48,100.0,1583300,76.4160315332769,76.5055553425514,74.2152378886106,74.603174395467,2122295.75058967,0.0,1.0
2013-09-19,102.57,103.85,102.0,103.8,2665800,76.5204759774305,77.4753966096925,76.0952378833763,77.4380950224947,3573306.3929274,0.0,1.0
2013-09-20,100.56,101.75,100.4,101.74,1418700,75.0209521720816,75.9087299473877,74.9015870930489,75.9012696299481,1901661.7074222,0.0,1.0
2013-09-23,99.55,101.22,99.42,101.17,1250800,74.2674601106874,75.5133331230917,74.1704759839733,75.476031535894,1676604.25998709,0.0,1.0
2013-09-24,99.11,99.3,98.4,98.84,1107100,73.9392061433473,74.0809521746987,73.4095236051395,73.7377775724796,1483985.11051464,0.0,1.0
2013-09-25,99.46,99.89,98.84,98.84,1643400,74.2003172537315,74.521110903632,73.7377775724796,73.7377775724796,2202855.32528205,0.0,1.0
2013-09-26,100.21,100.46,99.61,100.22,3022900,74.7598410616975,74.9463489976861,74.3122220153247,74.767301379137,4051972.35170689,0.0,1.0
2013-09-27,99.61,100.0,99.45,99.45,1464000,74.3122220153247,74.603174395467,74.1928569362919,74.1928569362919,1962382.984187,0.0,1.0
2013-09-30,99.2,100.17,98.76,100.01,1183400,74.0063490003033,74.7299997919393,73.6780950329632,74.6106347129065,1586259.57888449,0.0,1.0
2013-10-01,98.69,98.71,97.42,97.71,1643500,73.6258728108864,73.6407934457655,72.6784124960639,72.8947617018108,2202989.36783561,0.0,1.0
2013-10-02,98.38,98.38,97.31,98.0,978900,73.3946029702604,73.3946029702604,72.5963490042289,73.1111109075576,1312142.55684471,0.0,1.0
2013-10-03,98.2,98.61,97.75,98.56,302900,73.2603172563486,73.56619027137,72.924602971569,73.5288886841723,406014.894747434,0.0,1.0
2013-10-04,98.96,99.03,98.4,98.71,504400,73.8273013817541,73.879523603831,73.4095236051395,73.6407934457655,676110.640180277,0.0,1.0
2013-10-07,97.72,97.98,97.31,97.42,1079200,72.9022220192503,73.0961902726786,72.5963490042289,72.6784124960639,1446587.23807009,0.0,1.0
2013-10-08,96.76,97.18,96.5375,97.04,1228100,72.1860315450539,72.4993648775148,72.0200394820239,72.3949204333612,1646176.60032791,0.0,1.0
2013-10-09,95.84,96.489,95.64,95.75,2980200,71.4996823406156,71.9838569424421,71.3504759918246,71.4325394836596,3994736.18133477,0.0,1.0
2013-10-10,97.44,97.61,96.08,96.11,1057200,72.693333130943,72.8201585274153,71.6787299591647,71.7011109114833,1417097.87628586,0.0,1.0
2013-10-11,98.41,98.41,97.74,97.95,996000,73.4169839225791,73.4169839225791,72.9171426541294,73.0738093203599,1335063.83350427,0.0,1.0
2013-10-14,98.77,98.82,97.7,98.01,642500,73.6855553504028,73.7228569376005,72.8873013843713,73.1185712249972,861223.406653107,0.0,1.0
2013-10-15,98.07,98.7,97.85,98.49,675000,73.1633331296345,73.6333331283259,72.9992061459645,73.4766664620954,904787.236561631,0.0,1.0
2013-10-16,98.86,99.18,98.35,98.86,485800,73.7526982073587,73.9914283654242,73.3722220179418,73.7526982073587,651178.725217245,0.0,1.0
2013-10-17,101.0,101.06,99.85,100.56,1088000,75.3492061394217,75.3939680440589,74.4912696338738,75.0209521720816,1458382.98278378,0.0,1.0
2013-10-18,102.7,102.87,102.04,102.33,950100,76.6174601041446,76.7442855006169,76.1250791531345,76.3414283588814,1273538.30141808,0.0,1.0
2013-10-21,102.63,102.68,102.11,102.21,789700,76.5652378820678,76.6025394692655,76.1773013752113,76.2519045496068,1058534.04550033,0.0,1.0
2013-10-22,103.69,104.56,102.85,102.86,881800,77.3560315306597,78.0050791479003,76.7293648657378,76.7368251831773,1181987.2373334,0.0,1.0
2013-10-23,103.06,103.51,102.8,103.46,1133600,76.8860315319683,77.2217458167479,76.6920632785401,77.1844442295502,1519506.38720928,0.0,1.0
2013-10-24,103.18,103.51,102.758,103.43,635800,76.9755553412429,77.2217458167479,76.660729945294,77.1620632772315,852242.555564273,0.0,1.0
2013-10-25,104.71,104.74,103.83,104.06,1404800,78.1169839094935,78.1393648618121,77.4604759748134,77.632063275923,1883029.79247671,0.0,1.0
2013-10-28,104.28,104.72,103.62,104.18,1285600,77.796190259593,78.124444226933,77.3038093085829,77.7215870851975,1723251.0686276,0.0,1.0
2013-10-29,104.34,104.5,103.94,104.04,1024500,77.8409521642303,77.960317243263,77.5425394666484,77.6171426410439,1373265.96127021,0.0,1.0
2013-10-30,103.24,103.34,102.31,102.84,2158100,77.0203172458801,77.0949204202756,76.3265077240023,76.7219045482983,2892772.34847949,0.0,1.0
2013-10-31,103.73,104.79,103.17,104.1,2958400,77.3858728004179,78.1766664490099,76.9680950238033,77.6619045456811,3965514.90465767,0.0,1.0
2013-11-01,102.58,102.72,101.63,102.46,1153600,76.52793629487,76.6323807390237,75.8192061381131,76.4384124855955,1546314.89792222,0.0,1.0
2013-11-04,102.37,102.57,101.96,102.37,1396300,76.3712696286396,76.5204759774305,76.0653966136181,76.3712696286396,1871636.17542371,0.0,1.0
2013-11-05,102.25,102.61,101.16,101.28,665900,76.281745819365,76.5503172471887,75.4685712184544,75.558095027729,892589.364187244,0.0,1.0
2013-11-06,103.8,104.33,103.54,103.68,857200,77.4380950224947,77.8334918467907,77.2441267690665,77.3485712132202,1149012.76915649,0.0,1.0
2013-11-07,101.53,103.12,101.29,102.93,856800,76.3481985969578,77.5438416164512,76.167724178921,77.4009660355054,1139396.94188759,0.809075,1.0
2013-11-08,102.8,102.9,100.25,100.28,1740100,77.3032090590688,77.3784067332508,75.3856683674285,75.4082276696831,2314034.33540919,0.0,1.0
2013-11-11,104.35,104.5,102.93,103.13,2609700,78.4687730088894,78.5815695201624,77.4009660355054,77.5513613838693,3470453.08035019,0.0,1.0
2013-11-12,103.85,104.31,103.16,103.74,1781700,78.0927846379795,78.4386939392166,77.5739206861239,78.0100671963794,2369355.19533277,0.0,1.0
2013-11-13,103.76,103.86,102.38,102.76,1040400,78.0251067312158,78.1003044053978,76.9873788275045,77.2731299893961,1383553.42943493,0.0,1.0
2013-11-14,104.71,104.99,104.03,104.21,1475200,78.7394846359445,78.9500381236541,78.2281404515071,78.3634962650347,1961762.80190543,0.0,1.0
2013-11-15,104.62,104.99,104.57,104.79,1116800,78.6718067291808,78.9500381236541,78.6342078920898,78.7996427752901,1485152.31640997,0.0,1.0
2013-11-18,104.83,105.48,104.66,105.2,1471200,78.8297218449629,79.3185067271457,78.7018857988535,79.1079532394362,1956443.48845124,0.0,1.0
2013-11-19,104.49,105.06,104.04,104.28,1142700,78.5740497527442,79.0026764955814,78.2356602189253,78.416134636962,1519594.87102585,0.0,1.0
2013-11-20,103.54,104.77,103.07,103.92,730700,77.8596718480154,78.7846032404537,77.5062427793602,78.1454230099069,971705.585244237,0.0,1.0
2013-11-21,103.55,103.71,102.95,103.58,466600,77.8671916154336,77.9875078941248,77.4160055703418,77.8897509176882,620497.914431313,0.0,1.0
2013-11-22,103.36,103.85,102.62,102.78,1166900,77.7243160344879,78.0927846379795,77.1678532455413,77.2881695242324,1551776.7174237,0.0,1.0
2013-11-25,102.4,103.91,102.18,103.02,1055800,77.0024183623409,78.1379032424887,76.8369834791406,77.4686439422692,1404032.78623356,0.0,1.0
2013-11-26,102.72,103.15,102.05,102.22,797300,77.2430509197233,77.5664009187058,76.739226502704,76.8670625488134,1060272.15425651,0.0,1.0
2013-11-27,102.72,103.25,102.43,102.61,696900,77.2430509197233,77.6415985928877,77.0249776645955,77.1603334781231,926757.386556326,0.0,1.0
2013-11-29,102.11,102.62,101.9,102.45,347100,76.7843451072132,77.1678532455413,76.6264299914311,77.0400171994319,461583.424987374,0.0,1.0
2013-12-02,102.08,102.37,101.33,101.37,1070000,76.7617858049586,76.9798590600864,76.1978032485938,76.2278823182666,1422916.34899594,0.0,1.0
2013-12-03,101.74,101.75,101.08,101.12,1495800,76.5061137127399,76.5136334801581,76.0098090631389,76.0398881328117,1989157.26619451,0.0,1.0
2013-12-04,101.5,101.62,100.25,100.4,1283200,76.3256392947032,76.4158765037215,75.3856683674285,75.4984648787015,1706435.75610429,0.0,1.0
2013-12-05,100.72,101.23,100.33,100.79,1629800,75.7390974360838,76.1226055744118,75.4458265067741,75.7917358080112,2167354.26690989,0.0,1.0
2013-12-06,102.63,102.7,101.22,101.23,811500,77.1753730129595,77.2280113848869,76.1150858069936,76.1226055744118,1079155.71701888,0.0,1.0
2013-12-09,102.49,102.74,101.87,101.9,832200,77.0700962691047,77.2580904545596,76.6038706891765,76.6264299914311,1106683.16414432,0.0,1.0
2013-12-10,102.07,102.38,101.77,101.98,977900,76.7542660375404,76.9873788275045,76.5286730149945,76.6865881307767,1300439.1567132,0.0,1.0
2013-12-11,101.41,102.41,101.33,102.26,1089400,76.2579613879394,77.0099381297591,76.1978032485938,76.8971416184862,1448715.01924876,0.0,1.0
2013-12-12,100.43,101.186,100.07,100.75,840400,75.5210241809561,76.0895185977718,75.250312553901,75.7616567383384,1117587.75672541,0.0,1.0
2013-12-13,100.21,100.47,99.46,100.11,1115900,75.3555892977557,75.5511032506289,74.7916067413909,75.2803916235737,1483955.47088277,0.0,1.0
2013-12-16,102.1,102.29,101.84,101.86,815300,76.776825339795,76.9197009207408,76.5813113869219,76.5963509217583,1084209.06480036,0.0,1.0
2013-12-17,101.49,102.1,101.1,101.9,759600,76.318119527285,76.776825339795,76.0248485979753,76.6264299914311,1010137.62495076,0.0,1.0
2013-12-18,103.39,103.42,101.14,102.08,752200,77.7468753367425,77.7694346389971,76.0549276676481,76.7617858049586,1000296.89506051,0.0,1.0
2013-12-19,103.18,103.68,102.98,103.67,1325900,77.5889602209603,77.9649485918702,77.4385648725964,77.957428824452,1763219.42722777,0.0,1.0
2013-12-20,103.37,103.92,103.29,103.56,877600,77.7318358019061,78.1454230099069,77.6716776625605,77.8747113828518,1167057.37184938,0.0,1.0
2013-12-23,103.66,104.12,103.61,104.11,889200,77.9499090570338,78.2958183582709,77.9123102199428,78.2882985908527,1182483.38086653,0.0,1.0
2013-12-24,103.75,104.0,103.53,103.88,248800,78.0175869637976,78.2055811492525,77.8521520805973,78.1153439402341,330861.296850644,0.0,1.0
2013-12-26,105.06,105.13,103.92,104.18,605200,79.0026764955814,79.0553148675088,78.1454230099069,78.3409369627801,804812.125619012,0.0,1.0
2013-12-27,106.04,106.6,105.65,106.08,871500,79.7396137025648,80.1607206779838,79.4463427732551,79.7696927722376,1158945.41883174,0.0,1.0
2013-12-30,105.36,106.35,104.81,105.83,984100,79.2282695181274,79.9727264925289,78.8146823101265,79.5816985867826,1308684.0925672,0.0,1.0
2013-12-31,106.46,106.83,105.83,106.34,493100,80.0554439341291,80.3336753286024,79.5816985867826,79.9652067251107,655738.366065324,0.0,1.0
2014-01-02,103.55,104.05,102.89,103.67,1379700,77.8671916154336,78.2431799863435,77.3708869658326,77.957428824452,1834764.19318663,0.0,1.0
2014-01-03,103.74,104.41,103.25,103.33,512200,78.0100671963794,78.5138916133986,77.6415985928877,77.7017567322333,681138.087809084,0.0,1.0
2014-01-06,102.54,103.33,102.26,103.17,1805300,77.1076951061957,77.7017567322333,76.8971416184862,77.5814404535421,2400739.14471249,0.0,1.0
2014-01-07,104.48,104.6,103.74,103.77,1326600,78.566529985326,78.6567671943444,78.0100671963794,78.032626498634,1764150.30708225,0.0,1.0
2014-01-08,104.93,105.01,103.85,104.05,965400,78.9049195191449,78.9650776584905,78.0927846379795,78.2431799863435,1283816.30216886,0.0,1.0
2014-01-09,104.93,105.87,104.47,105.56,1101400,78.9049195191449,79.6117776564554,78.5590102179078,79.3786648664913,1464672.95961133,0.0,1.0
2014-01-10,105.2,105.29,104.29,105.22,787900,79.1079532394362,79.1756311462,78.4236544043802,79.1229927742726,1047771.76763916,0.0,1.0
2014-01-13,102.53,104.11,102.36,103.56,1496500,77.1001753387775,78.2882985908527,76.9723392926682,77.8747113828518,1990088.14604899,0.0,1.0
2014-01-14,102.93,103.31,102.47,102.7,1488200,77.4009660355054,77.6867171973969,77.0550567342683,77.2280113848869,1979050.57063155,0.0,1.0
2014-01-15,103.11,103.62,101.75,101.97,1541900,77.536321849033,77.919829987361,76.5136334801581,76.6790683633585,2050462.35375405,0.0,1.0
2014-01-16,103.45,103.71,102.7,103.55,911500,77.7919939412517,77.9875078941248,77.2280113848869,77.8671916154336,1212138.55337364,0.0,1.0
2014-01-17,101.47,102.17,101.29,102.05,2721100,76.3030799924486,76.8294637117224,76.167724178921,76.739226502704,3618595.96004939,0.0,1.0
2014-01-21,103.75,104.63,102.66,104.57,1913500,78.0175869637976,78.6793264965989,77.1979323152141,78.6342078920898,2544626.57364834,0.0,1.0
2014-01-22,103.56,104.31,103.54,104.09,959100,77.8747113828518,78.4386939392166,77.8596718480154,78.2732590560163,1275438.38347851,0.0,1.0
2014-01-23,102.42,104.05,102.1,104.01,1492900,77.0174578971773,78.2431799863435,76.776825339795,78.2131009166707,1985300.76394022,0.0,1.0
2014-01-24,98.05,100.25,98.01,100.18,2788200,73.7313195354251,75.3856683674285,73.7012404657523,75.3330299955011,3707827.44324344,0.0,1.0
2014-01-27,98.23,99.26,98.15,99.21,1499600,73.8666753489526,74.641211393027,73.8065172096071,74.603612555936,1994210.61397599,0.0,1.0
2014-01-28,98.58,98.86,98.165,98.69,1795500,74.1298672085895,74.3404206962991,73.8177968607344,74.2125846501897,2387706.82674973,0.0,1.0
2014-01-29,96.72,98.016,96.65,97.62,2718000,72.7311904688048,73.7057523262032,72.6785520968775,73.4079695364426,3614473.4921224,0.0,1.0
2014-01-30,96.59,96.995,95.9,96.51,1516200,72.6334334923683,72.9379840728053,72.1145695405127,72.5732753530227,2016285.76481088,0.0,1.0
2014-01-31,95.89,96.39,94.17,94.31,2385900,72.1070497730945,72.4830381440043,70.8136497771645,70.9189265210193,3172837.49258823,0.0,1.0
2014-02-03,94.31,95.82,94.09,95.51,3157300,70.9189265210193,72.0544114011671,70.7534916378189,71.821298611203,4198667.09222886,0.0,1.0
2014-02-04,94.26,94.74,93.72,93.8,2712500,70.8813276839283,71.2422765200018,70.4752602433456,70.5354183826912,3607159.43612288,0.0,1.0
2014-02-05,94.17,94.43,93.85,93.92,1716100,70.8136497771645,71.0091637300377,70.5730172197822,70.6256555917096,2282118.45468405,0.0,1.0
2014-02-06,96.27,96.4,95.2391,95.34,1266200,72.392800934986,72.4905579114225,71.617588111844,71.6934625650936,1683828.67392398,0.0,1.0
2014-02-07,97.41,97.55,96.92,97.45,1337400,73.2500544206605,73.3553311645152,72.8815858171688,73.2801334903333,1778512.45340857,0.0,1.0
2014-02-10,97.55,98.0,97.18,97.93,991700,73.3553311645152,73.6937206983341,73.0770997700419,73.6410823264067,1318790.78813016,0.0,1.0
2014-02-11,99.57,99.73,98.5,98.65,1570200,74.8743241829911,74.9946404616823,74.069709069244,74.1825055805169,2088096.49644245,0.0,1.0
2014-02-12,99.68,100.07,99.53,99.91,1126700,74.9570416245913,75.250312553901,74.8442451133183,75.1299962752098,1498317.61720909,0.0,1.0
2014-02-13,100.25,100.28,99.04,99.21,765500,75.3856683674285,75.4082276696831,74.4757765098266,74.603612555936,1017983.61229569,0.0,1.0
2014-02-14,101.61,101.8,100.178,100.29,1214200,76.4083567363033,76.5512323172491,75.3315260420175,75.4157474371013,1614677.5990195,0.0,1.0
2014-02-18,100.82,101.93,100.55,101.77,1333900,75.8142951102657,76.6489892936857,75.6112613899744,76.5286730149945,1773858.05413615,0.0,1.0
2014-02-19,101.36,102.02,101.09,101.35,919900,76.2203625508484,76.7166672004494,76.0173288305571,76.2128427834302,1223309.11162744,0.0,1.0
2014-02-20,101.33,101.68,100.89,101.41,824300,76.1978032485938,76.4609951082307,75.8669334821931,76.2579613879394,1096177.52007229,0.0,1.0
2014-02-21,101.48,101.83,101.27,101.5,958700,76.3105997598668,76.5737916195037,76.1526846440846,76.3256392947032,1274906.45213309,0.0,1.0
2014-02-24,103.15,103.26,102.05,102.11,2210200,77.5664009187058,77.6491183603059,76.739226502704,76.7843451072132,2939186.64911292,0.0,1.0
2014-02-25,102.17,102.61,101.52,102.3,2018100,76.8294637117224,77.1603334781231,76.3406788295396,76.927220688159,2683726.62047542,0.0,1.0
2014-02-26,103.75,104.75,102.87,102.93,2934000,78.0175869637976,78.7695637056173,77.3558474309962,77.4009660355054,3901716.41864868,0.0,1.0
2014-02-27,103.99,104.17,103.35,104.02,851300,78.1980613818343,78.3334171953619,77.7167962670697,78.2206206840889,1132082.88588808,0.0,1.0
2014-02-28,104.61,105.52,104.26,104.53,1565200,78.6642869617626,79.3485857968185,78.4010951021257,78.604128822417,2081447.35462471,0.0,1.0
2014-03-03,102.12,103.03,101.85,102.29,1901500,76.7918648746314,77.4761637096874,76.5888311543401,76.9197009207408,2528668.63328577,0.0,1.0
2014-03-04,103.76,104.28,103.5,104.25,792000,78.0251067312158,78.416134636962,77.8295927783426,78.3935753347074,1053224.0639297,0.0,1.0
2014-03-05,103.5,103.67,102.915,103.04,1183600,77.8295927783426,77.957428824452,77.3896863843781,77.4836834771056,1573984.85109495,0.0,1.0
2014-03-06,104.51,104.83,103.54,103.57,1001500,78.5890892875806,78.8297218449629,77.8596718480154,77.88223115027,1331823.10609293,0.0,1.0
2014-03-07,103.39,104.17,102.82,103.55,1064100,77.7468753367425,78.3334171953619,77.3182485939052,77.8671916154336,1415070.36165101,0.0,1.0
2014-03-10,103.27,103.38,102.47,102.89,647000,77.6566381277241,77.7393555693243,77.0550567342683,77.3708869658326,860398.951215301,0.0,1.0
2014-03-11,103.07,103.86,102.99,103.3,757300,77.5062427793602,78.1003044053978,77.4460846400146,77.6791974299787,1007079.0197146,0.0,1.0
2014-03-12,102.16,102.38,101.16,101.25,1375300,76.8219439443042,76.9873788275045,76.0699672024845,76.1376451092482,1828912.94838702,0.0,1.0
2014-03-13,100.76,103.71,100.4,102.49,2096600,75.7691765057566,77.9875078941248,75.4984648787015,77.0700962691047,2788118.14701391,0.0,1.0
2014-03-14,99.8,100.75,99.7,100.23,1528600,75.0472788336096,75.7616567383384,74.9720811594277,75.3706288325921,2032775.63651887,0.0,1.0
2014-03-17,100.53,100.97,99.96,100.02,1360700,75.596221855138,75.9270916215387,75.1675951123008,75.21271371681,1809497.45427923,0.0,1.0
2014-03-18,101.9,102.05,100.75,100.75,1621700,76.6264299914311,76.739226502704,75.7616567383384,75.7616567383384,2156582.65716515,0.0,1.0
2014-03-19,100.07,101.26,99.59,100.48,1601100,75.250312553901,76.1451648766664,74.8893637178275,75.5586230180471,2129188.19287607,0.0,1.0
2014-03-20,100.53,100.73,99.4,99.66,886800,75.596221855138,75.746617203502,74.7464881368817,74.9420020897549,1179291.79279402,0.0,1.0
2014-03-21,101.94,102.25,100.99,101.06,1157100,76.6565090611039,76.889621851068,75.9421311563751,75.9947695283025,1538744.39946093,0.0,1.0
2014-03-24,101.5,101.98,101.0,101.26,881900,76.3256392947032,76.6865881307767,75.9496509237933,76.1451648766664,1172775.63381263,0.0,1.0
2014-03-25,102.92,103.26,102.135,102.45,728600,77.3934462680872,77.6491183603059,76.8031445257587,77.0400171994319,968912.945680786,0.0,1.0
2014-03-26,103.07,104.26,103.07,103.34,841000,77.5062427793602,78.4010951021257,77.5062427793602,77.7092764996515,1118385.65374354,0.0,1.0
2014-03-27,104.25,104.5125,103.895,104.23,1033400,78.3935753347074,78.5909692294351,78.1266235913614,78.3785357998711,1374244.6308901,0.0,1.0
2014-03-28,105.81,106.36,105.4425,105.76,1203500,79.5666590519462,79.9802462599471,79.2903075993275,79.5290602148553,1600448.43552954,0.0,1.0
2014-03-31,105.3,106.17,104.73,106.1,1349000,79.1831509136182,79.8373706790014,78.7545241707809,79.784732307074,1793938.46242572,0.0,1.0
2014-04-01,106.59,106.68,105.82,105.9,1297800,80.1532009105656,80.2208788173294,79.5741788193644,79.63433695871,1725851.25021208,0.0,1.0
2014-04-02,106.94,107.27,106.63,106.79,651900,80.4163927702025,80.664545095003,80.1832799802384,80.3035962589296,866915.110196685,0.0,1.0
2014-04-03,107.07,107.27,106.68,107.04,1225100,80.5141497466391,80.664545095003,80.2208788173294,80.4915904443845,1629172.72818217,0.0,1.0
2014-04-04,106.63,107.46,106.23,106.79,1365200,80.1832799802384,80.8074206759488,79.8824892835105,80.3035962589296,1815481.68191519,0.0,1.0
2014-04-07,105.7,107.1,105.29,107.02,2462100,79.4839416103461,80.5367090488937,79.1756311462,80.4765509095481,3274170.41389056,0.0,1.0
2014-04-08,106.09,106.41,105.37,105.72,1779800,79.7772125396558,80.0178450970381,79.2357892855456,79.4989811451825,2366828.52144203,0.0,1.0
2014-04-09,107.57,107.66,106.42,107.61,1267000,80.890138117549,80.9578160243127,80.0253648644563,80.9202171872218,1684892.53661482,0.0,1.0
2014-04-10,105.53,107.84,105.53,107.8,1062700,79.3561055642367,81.0931718378403,79.3561055642367,81.0630927681675,1413208.60194204,0.0,1.0
2014-04-11,105.6,106.06,105.51,105.69,1099700,79.4087439361641,79.7546532374012,79.3410660294003,79.4764218429279,1462412.2513933,0.0,1.0
2014-04-14,108.23,108.34,107.13,107.63,1717000,81.38644276715,81.4691602087502,80.5592683511483,80.9352567220582,2283315.30021124,0.0,1.0
2014-04-15,108.23,108.26,106.856,108.18,2029600,81.38644276715,81.4090020694046,80.3532267238897,81.348843930059,2699019.64665622,0.0,1.0
2014-04-16,108.96,109.25,108.51,109.04,1038600,81.9353857886784,82.1534590438061,81.5969962548595,81.995543928024,1381159.73838054,0.0,1.0
2014-04-17,109.2,109.41,108.37,108.57,970700,82.1158602067151,82.2737753224973,81.4917195110048,81.6421148593687,1290864.39249566,0.0,1.0
2014-04-21,108.91,109.38,108.63,109.21,521800,81.8977869515874,82.2512160202427,81.6872334638779,82.1233799741333,693904.440099141,0.0,1.0
2014-04-22,109.72,109.79,109.19,109.78,547700,82.5068881124614,82.5595264843888,82.1083404392969,82.5520067169706,728346.994715024,0.0,1.0
2014-04-23,108.4,109.04,108.155,108.99,736900,81.5142788132594,81.995543928024,81.3300445115135,81.957945090933,979950.52109823,0.0,1.0
2014-04-24,109.14,109.3995,108.33,108.89,793300,82.070741602206,82.2658795667082,81.461640441332,81.882747416751,1054952.84080232,0.0,1.0
2014-04-25,109.1,109.69,108.28,109.37,789500,82.0406625325332,82.4843288102068,81.424041604241,82.2436962528245,1049899.49302083,0.0,1.0
2014-04-28,110.19,110.75,109.6901,110.16,1594200,82.8603171811167,83.2814241565357,82.484404007881,82.8377578788621,2120012.37716759,0.0,1.0
2014-04-29,111.1,111.38,110.73,111.04,1719700,83.5446160161726,83.7551695038822,83.2663846216993,83.4994974116635,2286905.83679282,0.0,1.0
2014-04-30,105.82,108.24,105.69,108.22,2849400,81.0763508701025,82.9304877922878,80.9767484734562,82.9151643466499,3719006.89614274,1.997631,1.0
2014-05-01,106.69,107.23,106.11,106.68,990300,81.742920755351,82.1566537875741,81.298540831852,81.735259032532,1292529.1392048,0.0,1.0
2014-05-02,106.26,106.84,105.86,106.01,705000,81.4134666741362,81.8578465976352,81.1069977613783,81.2219236036625,920158.581378759,0.0,1.0
2014-05-05,107.38,107.44,106.18,106.51,649600,82.2715796298584,82.317549966772,81.3521728915847,81.6050097446099,847851.08434559,0.0,1.0
2014-05-06,106.46,107.27,106.42,106.95,704000,81.5667011305152,82.1873006788499,81.5360542392394,81.9421255486436,918853.391901625,0.0,1.0
2014-05-07,108.32,108.46,106.27,106.27,1413400,82.9917815748394,83.0990456943047,81.4211283969552,81.4211283969552,1844754.80697977,0.0,1.0
2014-05-08,109.21,110.4,108.81,109.74,1099000,83.6736749057257,84.5854199211805,83.3672059929678,84.07974621513,1434403.23536916,0.0,1.0
2014-05-09,109.0,109.91,108.55,109.89,739000,83.5127787265278,84.2099955030521,83.1680011996752,84.1946720574142,964535.02360128,0.0,1.0
2014-05-12,109.97,110.1475,109.59,109.79,653100,84.2559658399658,84.3919614200021,83.9648203728458,84.1180548292247,852419.247515556,0.0,1.0
2014-05-13,109.94,110.18,108.99,109.63,995300,84.2329806715089,84.4168620191637,83.5051170037089,83.9954672641215,1299055.08659047,0.0,1.0
2014-05-14,109.14,109.81,109.11,109.53,674500,83.6200428459931,84.1333782748626,83.5970576775363,83.9188500359321,880350.302326202,0.0,1.0
2014-05-15,108.34,109.3,108.13,109.29,1199500,83.0071050204773,83.7426304110963,82.8462088412794,83.7349686882773,1565574.77782102,0.0,1.0
2014-05-16,110.85,110.9,109.862,110.63,1360300,84.9301974480331,84.9685060621279,84.1732192335211,84.7616395460163,1775449.24574401,0.0,1.0
2014-05-19,110.22,110.51,109.73,110.41,1860600,84.4475089104394,84.6696988721889,84.072084492311,84.5930816439994,2428435.54115364,0.0,1.0
2014-05-20,110.21,110.43,109.76,109.85,799100,84.4398471876205,84.6084050896373,84.0950696607679,84.1640251661384,1042976.91117697,0.0,1.0
2014-05-21,110.75,110.78,109.62,109.68,552200,84.8535802198437,84.8765653883005,83.9878055413026,84.0337758782163,720725.629272837,0.0,1.0
2014-05-22,110.5,110.82,110.03,110.59,537900,84.66203714937,84.9072122795763,84.3019361768794,84.7309926547405,702061.419749835,0.0,1.0
2014-05-23,110.05,110.2,109.09,109.22,549300,84.3172596225173,84.4321854648015,83.5817342318984,83.6813366285447,716940.579789152,0.0,1.0
2014-05-27,110.97,111.31,110.52,110.67,827900,85.0221381218605,85.2826366977047,84.6773605950079,84.7922864372921,1080566.3681184,0.0,1.0
2014-05-28,109.93,110.485,109.18,109.18,1319600,84.22531894869,84.6505445651415,83.6506897372689,83.6506897372689,1722328.03402469,0.0,1.0
2014-05-29,110.03,110.26,109.5501,109.77,1361900,84.3019361768794,84.4781558017152,83.9342500987981,84.1027313835868,1777537.54890742,0.0,1.0
2014-05-30,109.92,110.14,109.68,109.96,1160500,84.217657225871,84.3862151278879,84.0337758782163,84.2483041171468,1514672.38821284,0.0,1.0
2014-06-02,109.65,109.9,109.21,109.54,752900,84.0107907097594,84.2023337802331,83.6736749057257,83.926511758751,982677.157333429,0.0,1.0
2014-06-03,109.91,110.13,109.58,109.86,395900,84.2099955030521,84.3785534050689,83.9571586500268,84.1716868889573,516724.513996951,0.0,1.0
2014-06-04,110.15,110.8,109.71,110.79,712500,84.3938768507068,84.8918888339384,84.0567610466731,84.8842271111195,929947.502457256,0.0,1.0
2014-06-05,110.41,110.69,109.87,110.15,671200,84.5930816439994,84.80760988293,84.1793486117763,84.3938768507068,876043.177051664,0.0,1.0
2014-06-06,111.09,111.17,110.38,110.69,829600,85.1140787956879,85.1753725782395,84.5700964755426,84.80760988293,1082785.19022953,0.0,1.0
2014-06-09,110.91,111.03,109.9,110.02,971500,84.9761677849468,85.0681084587742,84.2023337802331,84.2942744540605,1267991.5770347,0.0,1.0
2014-06-10,114.07,114.23,112.09,112.23,3141600,87.3972721957342,87.5198597608374,85.8802510775826,85.9875151970479,4100383.261361,0.0,1.0
2014-06-11,112.92,113.1677,112.24,113.02,1419800,86.5161740715553,86.7059549457806,85.9951769198668,86.5927912997447,1853108.01963342,0.0,1.0
2014-06-12,111.84,112.56,111.53,111.76,1296600,85.6887080071089,86.2403520500732,85.4511945997216,85.6274142245574,1692308.67605064,0.0,1.0
2014-06-13,111.1,111.4699,110.925,111.17,797700,85.1217405185068,85.4051476455797,84.9876603691752,85.1753725782395,1041149.64590899,0.0,1.0
2014-06-16,111.58,111.93,110.97,111.47,751600,85.4895032138163,85.7576635124795,85.0221381218605,85.4052242628079,980980.411013156,0.0,1.0
2014-06-17,112.11,112.37,111.45,111.8,795600,85.8955745232205,86.0947793165132,85.38990081717,85.6580611158331,1038408.74800701,0.0,1.0
2014-06-18,113.33,113.45,111.79,111.87,775700,86.8303047071321,86.9222453809595,85.6503993930142,85.7116931755658,1012435.47741206,0.0,1.0
2014-06-19,114.75,114.93,114.2,114.83,781500,87.9182693474227,88.0561803581637,87.4968745923805,87.9795631299742,1020005.57637943,0.0,1.0
2014-06-20,116.17,116.65,115.17,115.2,5124700,89.0062339877132,89.3739966830227,88.2400617058185,88.2630468742753,6688704.51346344,0.0,1.0
2014-06-23,115.49,115.64,114.89,115.35,2490600,88.4852368360248,88.600162678309,88.0255334668879,88.3779727165595,3250704.91174742,0.0,1.0
2014-06-24,115.07,115.5,114.6305,114.68,1264700,88.163444477629,88.4928985588437,87.8267117597362,87.86463728769,1650673.13173009,0.0,1.0
2014-06-25,115.48,115.58,114.48,114.72,1378400,88.4775751132058,88.5541923413953,87.7114028313111,87.8952841789658,1799073.17528011,0.0,1.0
2014-06-26,114.11,114.41,113.14,114.29,2005300,87.42791908701,87.6577707715784,86.6847319735721,87.5658300977511,2617296.45849479,0.0,1.0
2014-06-27,114.87,114.89,113.51,113.89,733900,88.01021002125,88.0255334668879,86.9682157178732,87.2593611849932,957878.557267902,0.0,1.0
2014-06-30,114.94,115.48,114.56,114.87,964000,88.0638420809827,88.4775751132058,87.7726966138627,88.01021002125,1258202.6559562,0.0,1.0
2014-07-01,114.78,115.33,114.44,114.68,1114700,87.9412545158795,88.3626492709216,87.6807559400353,87.86463728769,1454894.71016014,0.0,1.0
2014-07-02,114.33,114.73,114.07,114.39,1046200,87.5964769890269,87.9029459017848,87.3972721957342,87.6424473259406,1365489.23097653,0.0,1.0
2014-07-03,115.65,115.84,114.81,115.16,440100,88.6078244011279,88.7533971346879,87.9642396843363,88.2323999829995,574413.888886229,0.0,1.0
2014-07-07,115.1,115.36,114.73,114.94,711400,88.1864296460858,88.3856344393785,87.9029459017848,88.0638420809827,928511.79403241,0.0,1.0
2014-07-08,114.25,115.23,114.09,115.12,816000,87.5351832064753,88.2860320427321,87.4125956413721,88.2017530917237,1065034.61334052,0.0,1.0
2014-07-09,114.75,115.18,114.302,114.65,618100,87.9182693474227,88.2477234286374,87.5750241651338,87.8416521192332,806737.615815901,0.0,1.0
2014-07-10,113.44,114.04,113.17,113.23,822600,86.9145836581405,87.3742870272774,86.707717142029,86.7536874789426,1073648.8638896,0.0,1.0
2014-07-11,113.06,113.3,112.62,112.95,906000,86.6234381910205,86.8073195386753,86.2863223869868,86.5391592400121,1182501.66628249,0.0,1.0
2014-07-14,113.29,113.87,113.25,113.58,548300,86.7996578158563,87.2440377393553,86.7690109245805,87.0218477776058,715635.390312019,0.0,1.0
2014-07-15,112.66,113.27,112.14,113.01,879300,86.3169692782626,86.7843343702184,85.9185596916774,86.5851295769258,1147653.10724304,0.0,1.0
2014-07-16,112.71,113.07,112.29,112.72,703100,86.3552778923574,86.6310999138395,86.0334855339616,86.3629396151763,917678.721372205,0.0,1.0
2014-07-17,112.65,112.84,111.62,111.74,1199200,86.3093075554437,86.4548802890037,85.5201501050921,85.6120907789195,1565183.22097788,0.0,1.0
2014-07-18,112.65,112.84,111.62,111.74,741800,86.3093075554437,86.4548802890037,85.5201501050921,85.6120907789195,968189.554137252,0.0,1.0
2014-07-21,111.84,112.11,111.23,111.41,865000,85.6887080071089,85.8955745232205,85.2213429151531,85.3592539258942,1128988.89772004,0.0,1.0
2014-07-22,112.82,113.08,112.44,112.73,638900,86.4395568433658,86.6387616366584,86.1484113762458,86.3706013379953,833885.556940267,0.0,1.0
2014-07-23,112.85,113.41,112.31,113.41,509800,86.4625420118226,86.8915984896837,86.0488089795995,86.8915984896837,665385.595442399,0.0,1.0
2014-07-24,113.01,113.23,112.37,112.72,691300,86.5851295769258,86.7536874789426,86.0947793165132,86.3629396151763,902277.485542036,0.0,1.0
2014-07-25,110.88,112.04,110.57,111.72,1053900,84.95318261649,85.8419424634879,84.7156692091026,85.5967673332816,1375539.18995046,0.0,1.0
2014-07-28,109.79,110.17,109.23,110.06,1290100,84.1180548292247,84.4092002963447,83.6889983513636,84.3249213453363,1683824.94444927,0.0,1.0
2014-07-29,109.69,110.58,109.68,110.4,1222400,84.0414376010352,84.7233309319216,84.0337758782163,84.5854199211805,1595463.61684737,0.0,1.0
2014-07-30,109.68,110.5399,109.0,110.47,821400,84.0337758782163,84.6926074234176,83.5127787265278,84.6390519809131,1072082.63651704,0.0,1.0
2014-07-31,107.98,110.0,107.83,109.97,1728300,82.7312829989952,84.2789510084226,82.616357156711,84.2559658399658,2255758.97332895,0.0,1.0
2014-08-01,107.04,107.6,106.37,106.58,1925400,82.0110810540141,82.4401375318752,81.4977456251447,81.6586418043426,2513011.81927186,0.0,1.0
2014-08-04,108.51,108.82,107.43,107.72,1450900,83.1373543083994,83.3748677157868,82.3098882439531,82.5320782057026,1893699.41237226,0.0,1.0
2014-08-05,107.8,108.5,107.61,108.07,1736600,82.5933719882541,83.1296925855805,82.4477992546941,82.8002385043657,2266592.04598915,0.0,1.0
2014-08-06,107.89,108.09,106.1,106.19,1025600,82.6623274936247,82.8155619500036,81.2908791090331,81.3598346144036,1338602.32774759,0.0,1.0
2014-08-07,106.79,108.31,106.47,108.09,747400,81.8195379835405,82.9841198520205,81.5743628533341,82.8155619500036,975498.615209196,0.0,1.0
2014-08-08,107.68,107.75,105.84,106.29,924000,82.5014313144268,82.5550633741594,81.0916743157404,81.4364518425931,1205995.07687088,0.0,1.0
2014-08-11,108.47,108.68,108.17,108.22,737100,83.1067074171236,83.2676035963215,82.8768557325552,82.9151643466499,962055.163594728,0.0,1.0
2014-08-12,108.33,108.439,107.52,107.71,1263300,82.9994432976584,83.0829560763849,82.3788437493236,82.5244164828836,1648845.86646211,0.0,1.0
2014-08-13,108.08,108.62,107.72,107.98,892600,82.8079002271847,83.2216332594078,82.5320782057026,82.7312829989952,1165012.12728891,0.0,1.0
2014-08-14,109.37,109.37,108.89,109.06,507900,83.7962624708289,83.7962624708289,83.4284997755194,83.5587490634415,662905.735435846,0.0,1.0
2014-08-15,110.08,110.87,109.07,110.68,863700,84.3402447909742,84.945520893671,83.5664107862605,84.799948160111,1127292.15139976,0.0,1.0
2014-08-18,110.73,110.93,109.77,110.33,833000,84.8382567742058,84.9914912305847,84.1027313835868,84.5317878614479,1087222.83445178,0.0,1.0
2014-08-19,111.14,111.41,110.975,111.01,422500,85.1523874097826,85.3592539258942,85.02596898327,85.0527850131363,551442.554088688,0.0,1.0
2014-08-20,111.14,111.55,110.39,110.65,816100,85.1523874097826,85.4665180453595,84.5777581983616,84.7769629916542,1065165.13228823,0.0,1.0
2014-08-21,111.14,111.55,110.39,110.65,519100,85.1523874097826,85.4665180453595,84.5777581983616,84.7769629916542,677523.857579735,0.0,1.0
2014-08-22,110.14,111.12,110.09,110.61,563200,84.3862151278879,85.1370639641447,84.3479065137931,84.7463161003784,735082.7135213,0.0,1.0
2014-08-25,111.7,112.17,110.475,110.78,696300,85.5814438876437,85.9415448601342,84.6428828423226,84.8765653883005,908803.432927701,0.0,1.0
2014-08-26,112.01,112.67,111.92,112.14,795600,85.8189572950311,86.3246310010816,85.7500017896605,85.9185596916774,1038408.74800701,0.0,1.0
2014-08-27,111.92,112.31,111.81,112.24,925000,85.7500017896605,86.0488089795995,85.6657228386521,85.9951769198668,1207300.26634802,0.0,1.0
2014-08-28,111.28,111.4018,110.73,110.75,487700,85.2596515292479,85.3529713131826,84.8382567742058,84.8535802198437,636540.907997759,0.0,1.0
2014-08-29,111.78,111.84,110.28,111.24,937000,85.6427376701953,85.6887080071089,84.4934792473531,85.2290046379721,1222962.54007361,0.0,1.0
2014-09-02,111.3,111.62,110.9,111.35,857500,85.2749749748858,85.5201501050921,84.9685060621279,85.3132835889805,1119199.97664154,0.0,1.0
2014-09-03,112.41,112.79,111.95,112.74,802600,86.1254262077889,86.416571674909,85.7729869581174,86.3782630608142,1047545.07434694,0.0,1.0
2014-09-04,113.42,114.2,112.99,113.1,1438500,86.8992602125026,87.4968745923805,86.5698061312879,86.6540850822963,1877515.06285581,0.0,1.0
2014-09-05,113.05,113.16,112.3,112.94,580700,86.6157764682016,86.70005541921,86.0411472567805,86.5314975171932,757923.529371127,0.0,1.0
2014-09-08,111.45,112.05,111.15,111.68,611900,85.38990081717,85.8496041863068,85.1600491326016,85.5661204420058,798645.441057677,0.0,1.0
2014-09-09,111.48,111.8299,111.0612,111.73,652600,85.4128859856268,85.6809696670618,85.0920130339693,85.6044290561005,851766.65277699,0.0,1.0
2014-09-10,111.71,111.71,110.754,111.0,647800,85.5891056104626,85.5891056104626,84.8566449089712,85.0451232903173,845501.743286751,0.0,1.0
2014-09-11,112.11,112.2,111.4,111.56,597600,85.8955745232205,85.9645300285911,85.3515922030753,85.4741797681784,779981.231534675,0.0,1.0
2014-09-12,110.95,111.21,110.53,111.06,871000,85.0068146762226,85.2060194695152,84.6850223178268,85.091093627231,1136820.03458283,0.0,1.0
2014-09-15,114.45,114.92,113.71,113.77,3772600,87.6884176628542,88.0485186353448,87.1214501742521,87.1674205111658,4923957.82143192,0.0,1.0
2014-09-16,114.46,114.88,112.76,112.9,3066700,87.6960793856732,88.017871744069,86.3935865064521,86.5008506259174,4002624.56952374,0.0,1.0
2014-09-17,113.26,114.39,113.15,114.2,917600,86.7766726473995,87.6424473259406,86.6923936963911,87.4968745923805,1197641.86421723,0.0,1.0
2014-09-18,114.71,115.09,113.57,114.18,1036000,87.8876224561469,88.1787679232669,87.0141860547868,87.4815511467427,1352176.29830978,0.0,1.0
2014-09-19,114.81,115.1,114.18,114.6,1059900,87.9642396843363,88.1864296460858,87.4815511467427,87.8033435051384,1383370.32681326,0.0,1.0
2014-09-22,114.56,114.77,113.88,114.19,1055844,87.7726966138627,87.9335927930606,87.2516994621742,87.4892128695616,1378076.478294,0.0,1.0
2014-09-23,114.0,114.09,113.28,113.33,1828004,87.3436401360016,87.4125956413721,86.7919960930374,86.8303047071321,2385891.58495701,0.0,1.0
2014-09-24,114.29,114.55,113.01,113.13,817763,87.5658300977511,87.7650348910437,86.5851295769258,86.6770702507532,1067335.66238871,0.0,1.0
2014-09-25,112.53,113.64,112.1,113.56,728188,86.2173668816163,87.0678181145195,85.8879128004016,87.0065243319679,950423.314974518,0.0,1.0
2014-09-26,112.02,112.34,111.41,112.05,867303,85.82661901785,86.0717941480563,85.3592539258942,85.8496041863068,1131994.74908587,0.0,1.0
2014-09-29,110.69,110.96,110.01,110.21,1115946,84.80760988293,85.0144763990416,84.2866127312415,84.4398471876205,1456520.97624865,0.0,1.0
2014-09-30,110.85,111.759,110.03,110.46,1493664,84.9301974480331,85.6266480522755,84.3019361768794,84.6313902580942,1949514.53517237,0.0,1.0
2014-10-01,107.75,109.35,107.295,109.2,2787048,82.5550633741594,83.780939025191,82.2064549858973,83.6660131829068,3637625.72186455,0.0,1.0
2014-10-02,106.94,107.42,106.19,107.3,2045896,81.9344638258247,82.3022265211341,81.3598346144036,82.2102858473068,2670281.93050848,0.0,1.0
2014-10-03,107.45,107.65,106.08,106.19,1673926,82.325211689591,82.4784461459699,81.2755556633952,81.3598346144036,2184790.60069932,0.0,1.0
2014-10-06,108.42,108.5,107.43,108.19,982611,83.0683988030289,83.1296925855805,82.3098882439531,82.8921791781931,1282493.53731512,0.0,1.0
2014-10-07,105.36,107.0,105.28,106.9,1953763,80.723911620431,81.9804341627383,80.6626178378794,81.9038169345489,2550030.90841178,0.0,1.0
2014-10-08,106.55,106.66,105.3,105.85,2894475,81.6356566358857,81.7199355868941,80.6779412835173,81.0993360385594,3777838.31182451,0.0,1.0
2014-10-09,105.02,107.09,104.78,106.58,2134794,80.4634130445867,82.0493896681089,80.279531696932,81.6586418043426,2786310.66464665,0.0,1.0
2014-10-10,106.26,107.04,105.64,106.16,2564967,81.4134666741362,82.0110810540141,80.9384398593615,81.3368494459468,3347767.93759338,0.0,1.0
2014-10-13,106.03,107.12,105.83,106.25,1416785,81.2372470493004,82.0723748365657,81.0840125929215,81.4058049513173,1849172.87335986,0.0,1.0
2014-10-14,105.83,107.15,105.575,106.56,1162159,81.0840125929215,82.0953600050226,80.8886386610383,81.6433183587046,1516837.6975554,0.0,1.0
2014-10-15,105.54,105.76,103.0,105.62,2422359,80.861822631172,81.0303805331889,78.9157450351593,80.9231164137236,3161637.47663839,0.0,1.0
2014-10-16,103.85,105.03,102.21,102.33,3838309,79.5669914747699,80.4710747674057,78.3104689324625,78.4024096062899,5009720.51678485,0.0,1.0
2014-10-17,106.45,107.02,104.87,105.2,1333913,81.5590394076962,81.9957576083762,80.3484872023025,80.6013240553278,1741009.2110109,0.0,1.0
2014-10-20,107.08,107.18,106.21,106.35,915208,82.0417279452899,82.1183451734794,81.3751580600415,81.4824221795068,1194519.85098793,0.0,1.0
2014-10-21,108.23,108.73,107.13,107.17,1667356,82.9228260694689,83.3059122104163,82.0800365593847,82.1106834506604,2176215.50583455,0.0,1.0
2014-10-22,106.99,107.82,106.57,107.01,2052904,81.9727724399194,82.608695433892,81.6509800815236,81.9880958855573,2679428.69836422,0.0,1.0
2014-10-23,107.75,108.42,107.65,108.25,1035813,82.5550633741594,83.0683988030289,82.4784461459699,82.9381495151068,1351932.22787755,0.0,1.0
2014-10-24,108.75,108.89,107.97,108.35,618822,83.3212356560542,83.4284997755194,82.7236212761762,83.0147667432962,807679.962618391,0.0,1.0
2014-10-27,108.0,108.67,106.93,106.96,1436539,82.7466064446331,83.2599418735026,81.9268021030057,81.9497872714626,1874955.58629115,0.0,1.0
2014-10-28,110.19,110.2,109.55,109.72,730063,84.4245237419826,84.4321854648015,83.93417348157,84.0644227694921,952870.545244142,0.0,1.0
2014-10-29,109.92,111.38,109.48,110.85,936808,84.217657225871,85.3362687574374,83.8805414218373,84.9301974480331,1222711.943694,0.0,1.0
2014-10-30,110.01,110.79,108.9,109.01,1466887,84.2866127312415,84.8842271111195,83.4361614983384,83.5204404493468,1914565.47654318,0.0,1.0
2014-10-31,110.98,111.11,107.81,108.33,2313983,85.0297998446795,85.1294022413258,82.6010337110731,82.9994432976584,3020186.26186463,0.0,1.0
2014-11-03,109.55,110.31,109.45,109.84,1348912,83.93417348157,84.51646441581,83.8575562533805,84.1563634433194,1760585.74797842,0.0,1.0
2014-11-04,109.4,110.54,108.425,110.28,1646152,83.8192476392857,84.6926840406458,83.0722296644384,84.4934792473531,2148540.26816143,0.0,1.0
2014-11-05,109.9,110.38,108.96,109.33,1460309,84.2023337802331,84.5700964755426,83.482131835252,83.7656155795531,1905979.9401626,0.0,1.0
2014-11-06,108.5,109.73,108.41,109.17,1457493,84.0812241614617,85.034403016011,84.0114793672264,84.6004354074357,1880776.50007006,1.241929,1.0
2014-11-07,108.34,108.46,107.59,108.06,730808,83.9572334161545,84.0502264751349,83.3760267975269,83.7402496118669,943048.448577934,0.0,1.0
2014-11-10,109.52,109.73,108.79,109.28,556274,84.8716651627953,85.034403016011,84.3059573873311,84.6856790448344,717826.477931607,0.0,1.0
2014-11-11,110.4,110.52,109.79,110.17,893848,85.553614261985,85.6466073209654,85.0808995455012,85.3753775656059,1153438.34449608,0.0,1.0
2014-11-12,109.29,110.35,108.95,109.81,888088,84.6934284664162,85.5148671540765,84.4299481326383,85.0963983886646,1146005.53168641,0.0,1.0
2014-11-13,110.8,111.44,109.83,110.02,787715,85.8635911252531,86.359554106482,85.111897231828,85.2591362418804,1016482.31638347,0.0,1.0
2014-11-14,110.77,110.85,109.73,109.91,760116,85.840342860508,85.9023382331616,85.034403016011,85.1738926044816,980868.045422689,0.0,1.0
2014-11-17,110.72,111.47,110.23,110.28,609578,85.8015957525995,86.3828023712271,85.4218740950961,85.4606212030046,786610.966474422,0.0,1.0
2014-11-18,111.47,111.92,111.03,111.27,964304,86.3828023712271,86.7315263424037,86.0418278216322,86.227813939593,1244356.09784991,0.0,1.0
2014-11-19,112.2,112.51,111.89,112.44,1219864,86.9485101466913,87.188742215724,86.7082780776585,87.1344962646521,1574135.54952337,0.0,1.0
2014-11-20,112.83,113.19,112.51,112.78,1385221,87.4367237063385,87.7157028832797,87.188742215724,87.39797659843,1787515.34601096,0.0,1.0
2014-11-21,114.54,114.97,114.17,114.72,1154186,88.7618747968095,89.0950999248226,88.4751461982865,88.9013643852801,1489383.41762867,0.0,1.0
2014-11-24,115.31,116.38,114.91,116.32,1755042,89.3585802586005,90.1877683678425,89.0486033953324,90.1412718383523,2264739.35053956,0.0,1.0
2014-11-25,115.08,115.34,114.72,114.76,1063029,89.1803435622213,89.3818285233456,88.9013643852801,88.9323620716069,1371752.7028212,0.0,1.0
2014-11-26,115.14,115.95,114.88,115.78,747173,89.2268400917116,89.8545432398294,89.0253551305873,89.7228030729405,964166.153722073,0.0,1.0
2014-11-28,116.99,117.47,116.39,116.55,671125,90.6604830843263,91.032455320248,90.1955177894242,90.3195085347315,866032.377932188,0.0,1.0
2014-12-01,116.15,116.99,115.715,116.94,3348056,90.0095316714634,90.6604830843263,89.6724318326594,90.6217359764178,4320394.70907823,0.0,1.0
2014-12-02,114.9,116.05,114.51,115.96,893690,89.0408539737507,89.9320374556464,88.7386265320644,89.8622926614111,1153234.45831137,0.0,1.0
2014-12-03,114.45,114.96,113.57,114.78,884857,88.6921300025741,89.0873505032409,88.0101809033844,88.9478609147703,1141836.18825098,0.0,1.0
2014-12-04,114.14,114.59,113.32,113.96,1426106,88.4518979335414,88.800621904718,87.8164453638419,88.3124083450708,1840274.12235181,0.0,1.0
2014-12-05,116.0,116.05,114.9,115.63,1102134,89.8932903477379,89.9320374556464,89.0408539737507,89.6065617492149,1422214.53353684,0.0,1.0
2014-12-08,115.08,116.17,114.4,115.31,2079402,89.1803435622213,90.0250305146268,88.6533828946656,89.3585802586005,2683299.62188407,0.0,1.0
2014-12-09,113.64,113.7844,112.74,113.18,2182705,88.0644268544563,88.1763285020961,87.3669789121032,87.7079534616981,2816603.76453638,0.0,1.0
2014-12-10,113.33,114.3,113.12,114.2,1561659,87.8241947854236,88.5758886788486,87.6614569322078,88.4983944630316,2015194.27422492,0.0,1.0
2014-12-11,112.69,114.15,112.56,113.25,1059766,87.3282318041947,88.4596473551231,87.2274893236326,87.76219941277,1367542.06598127,0.0,1.0
2014-12-12,110.33,113.25,110.03,112.76,2099652,85.4993683109131,87.76219941277,85.2668856634621,87.3824777552666,2709430.60441806,0.0,1.0
2014-12-15,109.2,111.65,108.86,111.04,2088328,84.6236836721808,86.5222919596977,84.360203338403,86.0495772432139,2694817.90090128,0.0,1.0
2014-12-16,108.93,111.04,107.63,107.76,3001601,84.4144492894749,86.0495772432139,83.4070244838537,83.5077669644158,3873322.63234663,0.0,1.0
2014-12-17,110.23,110.69,108.53,108.62,1885208,85.4218740950961,85.7783474878544,84.1044724262068,84.1742172204421,2432708.01584918,0.0,1.0
2014-12-18,114.64,114.66,112.2001,112.24,1981702,88.8393690126265,88.8548678557899,86.9485876409071,86.9795078330181,2557225.69627561,0.0,1.0
2014-12-19,114.27,115.0,113.37,113.47,904959,88.5526404141035,89.1183481895677,87.8551924717504,87.9326866875674,1167776.18878917,0.0,1.0
2014-12-22,114.52,114.93,114.04,114.2,1107463,88.7463759536461,89.0641022384958,88.3744037177244,88.4983944630316,1429091.17580468,0.0,1.0
2014-12-23,115.42,115.92,114.64,114.75,726582,89.4438238959992,89.8312949750843,88.8393690126265,88.9246126500252,937595.138346395,0.0,1.0
2014-12-24,115.51,115.77,114.91,115.4,179409,89.5135686902345,89.7150536513587,89.0486033953324,89.4283250528358,231512.762737844,0.0,1.0
2014-12-26,115.31,115.9,115.05,115.77,289164,89.3585802586005,89.8157961319209,89.1570952974762,89.7150536513587,373142.688072092,0.0,1.0
2014-12-29,114.83,115.5,114.65,115.0,417416,88.9866080226788,89.5058192686528,88.8471184342082,89.1183481895677,538641.49162517,0.0,1.0
2014-12-30,113.0,114.2,112.46,113.9,979514,87.5684638732274,88.4983944630316,87.1499951078155,88.2659118155806,1263983.36917544,0.0,1.0
2014-12-31,112.32,113.9,112.23,113.82,669525,87.0415032056717,88.2659118155806,86.9717584114364,88.2039164429269,863967.707707279,0.0,1.0
2015-01-02,111.74,112.48,110.98,112.3,908418,86.592036753933,87.1654939509789,86.0030807137237,87.0260043625083,1172239.74773165,0.0,1.0
2015-01-05,108.09,109.71,107.77,109.04,2010618,83.763497876612,85.0189041728476,83.5155163859975,84.4996929268736,2594539.44891527,0.0,1.0
2015-01-06,107.85,108.54,106.57,107.28,1717651,83.5775117586511,84.1122218477885,82.5855857961933,83.1357947284941,2216489.29780235,0.0,1.0
2015-01-07,109.42,109.95,108.14,108.44,1836960,84.7941709469783,85.2048902908085,83.8022449845205,84.0347276319715,2370447.88521708,0.0,1.0
2015-01-08,112.88,113.77,111.38,111.59,1257236,87.475470814247,88.1651693350184,86.3130575769918,86.4757954302075,1622361.08430166,0.0,1.0
2015-01-09,111.97,113.44,111.49,113.29,920906,86.7702734503122,87.9094384228223,86.3983012143905,87.7931970990968,1188354.49883706,0.0,1.0
2015-01-12,113.46,113.85,112.45,113.63,1176830,87.9249372659857,88.227164707672,87.1422456862338,88.0566774328746,1518603.66298668,0.0,1.0
2015-01-13,113.89,115.43,113.19,114.93,3495627,88.2581623939989,89.4515733175809,87.7157028832797,89.0641022384958,4510823.11517818,0.0,1.0
2015-01-14,113.53,114.37,112.66,113.78,892750,87.9791832170576,88.6301346299205,87.3049835394496,88.1729187566001,1152021.46455423,0.0,1.0
2015-01-15,114.24,115.04,113.75,114.42,1217957,88.5293921493584,89.1493458758945,88.149670491855,88.668881737829,1571674.72069906,0.0,1.0
2015-01-16,117.01,117.09,114.84,115.99,1504419,90.6759819274897,90.7379773001434,88.9943574442605,89.8855409261562,1941330.69692883,0.0,1.0
2015-01-20,116.74,118.25,115.75,118.23,1190699,90.4667475447838,91.6369102036207,89.6995548081953,91.6214113604573,1536500.48257996,0.0,1.0
2015-01-21,117.75,118.57,116.74,117.52,1705753,91.2494391245357,91.8848916942352,90.4667475447838,91.0712024281565,2201135.89384237,0.0,1.0
2015-01-22,118.95,119.1156,116.49,117.36,1297721,92.1793697143398,92.3077001357328,90.2730120052413,90.9472116828493,1674603.69308629,0.0,1.0
2015-01-23,119.92,121.2,119.58,120.45,3710639,92.9310636077649,93.9229895702227,92.667583273987,93.3417829515951,4788278.66167691,0.0,1.0
2015-01-26,121.07,121.58,119.8,121.56,3595493,93.8222470896606,94.2174675903273,92.8380705487845,94.2019687471639,4639692.08810361,0.0,1.0
2015-01-27,120.86,121.47,119.97,120.16,2284789,93.6595092364448,94.1322239529286,92.9698107156734,93.1170497257257,2948334.88656108,0.0,1.0
2015-01-28,120.35,122.39,120.08,122.13,2195405,93.2642887357781,94.8451707384452,93.0550543530721,94.6436857773209,2832992.08444658,0.0,1.0
2015-01-29,123.47,123.47,121.34,122.39,3548805,95.6821082692689,95.6821082692689,94.0314814723665,94.8451707384452,4579445.01094079,0.0,1.0
2015-01-30,122.07,122.32,120.605,122.09,3071704,94.5971892478307,94.7909247873733,93.4618989861114,94.6126880909941,3963784.86783209,0.0,1.0
2015-02-02,123.2,123.31,120.9721,121.53,1298699,95.472873886563,95.5581175239617,93.7463802523757,94.1787204824188,1675865.72276127,0.0,1.0
2015-02-03,125.55,125.57,123.71,123.95,2143701,97.2939879582629,97.3094868014263,95.8680943872298,96.0540805051906,2766272.26612868,0.0,1.0
2015-02-04,123.66,124.89,122.94,123.51,2204772,95.8293472793213,96.7825261338706,95.2713889254388,95.7131059555958,2845079.43819453,0.0,1.0
2015-02-05,124.19,124.49,123.39,124.35,1548214,96.2400666231514,96.4725492706025,95.6201128966153,96.3640573684587,1997844.59224124,0.0,1.0
2015-02-06,121.29,122.05,120.93,121.81,2167110,93.992734364458,94.5816904046673,93.7137551875168,94.3957042867065,2796479.68193797,0.0,1.0
2015-02-09,120.39,121.1669,118.54,118.55,2221220,93.2952864221049,93.8973389847873,91.8616434294901,91.8693928510718,2866304.24810659,0.0,1.0
2015-02-10,121.93,122.16,120.51,121.51,1436773,94.4886973456869,94.666934042066,93.3882794810853,94.1632216392554,1854039.0206575,0.0,1.0
2015-02-11,121.23,121.88,120.86,121.45,1094760,93.9462378349678,94.4499502377784,93.6595092364448,94.1167251097652,1412698.9846378,0.0,1.0
2015-02-12,122.52,122.99,122.12,122.46,1449959,94.9459132190073,95.3101360333473,94.6359363557392,94.8994166895171,1871054.48414852,0.0,1.0
2015-02-13,121.72,121.95,120.52,121.83,1261880,94.3259594924712,94.5041961888503,93.396028902667,94.4112031298699,1628353.78962946,0.0,1.0
2015-02-17,121.99,122.95,121.58,122.31,1523639,94.5351938751771,95.2791383470205,94.2174675903273,94.7831753657916,1966132.54800554,0.0,1.0
2015-02-18,121.87,121.93,120.75,121.16,987585,94.4422008161967,94.4886973456869,93.5742655990461,93.8919918838959,1274398.34004121,0.0,1.0
2015-02-19,122.74,123.82,122.54,123.11,1168674,95.1164004938047,95.9533380246285,94.9614120621707,95.4031290923277,1508079.00651521,0.0,1.0
2015-02-20,123.57,123.89,121.16,121.36,1364080,95.7596024850859,96.0075839757004,93.8919918838959,94.0469803155299,1760234.60024547,0.0,1.0
2015-02-23,125.27,125.6179,124.23,124.28,1619376,97.0770041539752,97.3466065308026,96.2710643094783,96.3098114173868,2089673.38133181,0.0,1.0
2015-02-24,125.51,126.43,125.03,126.42,2132004,97.262990271936,97.9759370574526,96.8910180360144,97.9681876358709,2751178.23636571,0.0,1.0
2015-02-25,124.44,125.86,123.59,125.86,1608896,96.433802162694,97.5342200272956,95.7751013282494,97.5342200272956,2076149.79135867,0.0,1.0
2015-02-26,127.49,128.35,126.19,126.4,1655612,98.797375745113,99.4638260011393,97.7899509394918,97.9526887927075,2136433.00025042,0.0,1.0
2015-02-27,126.66,128.06,125.98,126.42,1855373,98.1541737538317,99.2390927752699,97.627213086276,97.9681876358709,2394208.3682491,0.0,1.0
2015-03-02,126.77,127.84,126.46,127.55,1454414,98.2394173912304,99.0686055004725,97.9991853221977,98.8438722746032,1876803.300306,0.0,1.0
2015-03-03,126.27,127.5,125.885,127.07,2406503,97.8519463121454,98.8051251666947,97.5535935812499,98.4719000386815,3105396.93140762,0.0,1.0
2015-03-04,126.32,126.68,125.68,126.46,1629499,97.8906934200539,98.1696725969951,97.394730438825,97.9991853221977,2102736.29176103,0.0,1.0
2015-03-05,127.69,127.89,127.05,127.55,896128,98.952364176747,99.107352608381,98.4564011955181,98.8438722746032,1156380.49956657,0.0,1.0
2015-03-06,124.8,126.51,124.59,126.44,2049100,96.7127813396352,98.0379324301062,96.5500434864195,97.9836864790343,2644197.34866209,0.0,1.0
2015-03-09,124.03,125.12,123.7,124.88,1341015,96.1160758778442,96.9607628302497,95.8603449656481,96.7747767122889,1730471.08853452,0.0,1.0
2015-03-10,119.69,120.94,119.42,120.89,3305479,92.7528269113858,93.7215046090984,92.5435925286798,93.6827575011899,4265452.54397453,0.0,1.0
2015-03-11,121.43,122.47,120.62,120.91,1842328,94.1012262666018,94.9071661110988,93.473523118484,93.6982563443533,2377374.85382165,0.0,1.0
2015-03-12,122.93,122.93,121.49,122.54,1415442,95.2636395038571,95.2636395038571,94.147722796092,94.9614120621707,1826513.0953028,0.0,1.0
2015-03-13,120.71,121.45,120.02,121.02,1723649,93.5432679127193,94.1167251097652,93.0085578235819,93.7834999817521,2224229.23030797,0.0,1.0
2015-03-16,122.31,122.616,121.54,121.55,1118447,94.7831753657916,95.0203076661916,94.1864699040005,94.1942193255822,1443265.13689867,0.0,1.0
2015-03-17,121.0,121.61,120.38,121.45,766023,93.7680011385887,94.2407158550725,93.2875370005232,94.1167251097652,988490.549809272,0.0,1.0
2015-03-18,122.76,123.27,120.18,120.78,1295149,95.1318993369681,95.5271198376349,93.1325485688891,93.5975138637912,1671284.73569975,0.0,1.0
2015-03-19,121.45,121.74,120.9,120.9,1168110,94.1167251097652,94.3414583356346,93.6905069227716,93.6905069227716,1507351.21026093,0.0,1.0
2015-03-20,122.85,123.48,121.9,122.52,1029682,95.2016441312034,95.6898576908506,94.4654490809418,94.9459132190073,1328721.10407744,0.0,1.0
2015-03-23,123.33,124.09,123.05,123.56,1060394,95.5736163671251,96.1625724073344,95.3566325628375,95.7518530635043,1368352.44904455,0.0,1.0
2015-03-24,122.34,123.57,122.3,123.45,614611,94.8064236305367,95.7596024850859,94.7754259442099,95.6666094261055,793105.644750649,0.0,1.0
2015-03-25,121.86,123.9,121.675,123.75,1488280,94.434451394615,96.0153333972821,94.2910870953535,95.8990920735566,1920504.62645396,0.0,1.0
2015-03-26,121.11,121.7,120.43,121.15,1743803,93.8532447759874,94.3104606493078,93.3262841084317,93.8842424623142,2250236.33262847,0.0,1.0
2015-03-27,122.55,122.94,120.98,121.43,1206400,94.9691614837524,95.2713889254388,93.7525022954253,94.1012262666018,1556761.34958077,0.0,1.0
2015-03-30,123.55,123.96,123.2201,123.44,756659,95.7441036419225,96.0618299267723,95.4884502239422,95.6588600045238,976407.067317998,0.0,1.0
2015-03-31,121.91,122.93,121.86,122.24,813771,94.4731985025235,95.2636395038571,94.434451394615,94.7289294147196,1050105.47099609,0.0,1.0
2015-04-01,123.49,123.79,122.56,123.63,1207548,95.6976071124323,95.9300897598834,94.9769109053341,95.8060990145762,1558242.75046714,0.0,1.0
2015-04-02,125.71,125.84,124.7,124.87,965549,97.4179787035701,97.5187211841322,96.6352871238182,96.7670272907072,1245962.66936867,0.0,1.0
2015-04-06,126.66,127.5,125.47,125.81,603770,98.1541737538317,98.8051251666947,97.2319925856092,97.4954729193871,779116.213558006,0.0,1.0
2015-04-07,126.66,127.63,126.53,126.9,707768,98.1541737538317,98.9058676472568,98.0534312732696,98.3401598717926,913317.197339257,0.0,1.0
2015-04-08,125.54,126.65,124.87,126.35,1264508,97.2862385366812,98.14642433225,96.7670272907072,97.913941684799,1631745.01047387,0.0,1.0
2015-04-09,125.92,125.98,124.77,125.89,862412,97.5807165567858,97.627213086276,96.6895330748901,97.5574682920407,1112872.73625219,0.0,1.0
2015-04-10,125.09,125.37,123.905,124.21,740873,96.9375145655046,97.1544983697922,96.019208108073,96.2555654663148,956036.514711497,0.0,1.0
2015-04-13,124.74,125.56,124.67,125.18,458962,96.666284810145,97.3017373798446,96.6120388590731,97.0072593597399,592253.234852692,0.0,1.0
2015-04-14,125.24,125.39,124.65,125.04,500727,97.0537558892301,97.1699972129556,96.5965400159097,96.8987674575961,646147.579817248,0.0,1.0
2015-04-15,124.6,125.47,124.01,125.35,606296,96.5577929080012,97.2319925856092,96.1005770346808,97.1389995266288,782375.81167558,0.0,1.0
2015-04-16,124.59,124.978,123.5,123.8,802328,96.5500434864195,96.8507210437895,95.705356534014,95.9378391814651,1035339.20763133,0.0,1.0
2015-04-17,123.71,124.08,122.845,123.88,683936,95.8680943872298,96.1548229857527,95.1977694204126,95.9998345541187,882563.934339249,0.0,1.0
2015-04-20,122.6,123.64,122.12,123.18,1041694,95.0079085916609,95.8138484361579,94.6359363557392,95.4573750433996,1344221.61579094,0.0,1.0
2015-04-21,123.4,123.81,122.68,122.77,570614,95.627862318197,95.9455886030468,95.0699039643145,95.1396487585498,736331.084822347,0.0,1.0
2015-04-22,122.19,122.5399,121.26,122.42,874522,94.6901823068111,94.9613345679549,93.9694860997129,94.8684190031903,1128499.70901697,0.0,1.0
2015-04-23,122.5,122.77,120.72,120.83,1335339,94.9304143758439,95.1396487585498,93.551017334301,93.6362609716997,1723146.67091166,0.0,1.0
2015-04-24,123.72,123.89,122.35,122.64,793337,95.8758438088115,96.0075839757004,94.8141730521184,95.0389062779877,1023737.05138624,0.0,1.0
2015-04-27,124.84,125.72,124.72,125.31,899553,96.7437790259621,97.4257281251518,96.6507859669816,97.108001840302,1160800.18426677,0.0,1.0
2015-04-28,124.41,124.795,123.76,124.23,773928,96.4105538979489,96.7089066288444,95.9068414951383,96.2710643094783,998691.311139209,0.0,1.0
2015-04-29,119.66,121.49,119.01,121.33,1987932,94.4665742969554,95.9112828960147,93.9534264339016,95.7849695758784,2518096.42606746,2.241452,1.0
2015-04-30,120.04,120.59,119.67,119.92,844980,94.7665684322792,95.2007704702479,94.474468879464,94.671833442177,1070328.9237753,0.0,1.0
2015-05-01,121.39,121.42,119.9,120.0,798632,95.8323370709295,95.8560208184551,94.6560442771599,94.7349901022451,1011620.30941859,0.0,1.0
2015-05-04,118.27,120.33,118.23,120.26,1736017,93.3692273282711,94.9955113250263,93.337648998237,94.9402492474667,2198997.85470145,0.0,1.0
2015-05-05,117.2,119.2,117.01,119.11,1621213,92.5245069998594,94.1034235015635,92.3745099321975,94.0323722589868,2053576.6118731,0.0,1.0
2015-05-06,119.88,120.855,119.45,120.6,2361844,94.6402551121429,95.4099769067236,94.3007880642765,95.2086650527564,2991727.55171147,0.0,1.0
2015-05-07,119.69,120.48,118.76,119.08,1355046,94.490258044481,95.1139300626541,93.7560618711886,94.0086885114613,1716425.15425931,0.0,1.0
2015-05-08,122.59,123.07,121.83,121.95,2050333,96.7796869719519,97.1586269323609,96.1796987013044,96.2744336914066,2597139.2379358,0.0,1.0
2015-05-11,121.2,122.8,120.86,120.95,1091868,95.6823400032676,96.9454732046309,95.4139241979779,95.4849754405546,1383059.83732715,0.0,1.0
2015-05-12,120.67,121.54,120.24,121.53,1169897,95.263927130316,95.9507558085573,94.9244600824496,95.9428612260488,1481898.50284972,0.0,1.0
2015-05-13,120.81,122.32,120.46,121.99,795309,95.3744512854353,96.5665332442219,95.0981408976371,96.3060120214407,1007411.09379963,0.0,1.0
2015-05-14,122.71,122.81,121.87,122.03,1007947,96.8744219620542,96.9533677871394,96.2112770313385,96.3375903514748,1276757.82590422,0.0,1.0
2015-05-15,122.98,123.34,122.11,122.6,927180,97.0875756897842,97.371780660091,96.400747011543,96.7875815544605,1174450.95924872,0.0,1.0
2015-05-18,122.02,122.7,121.45,121.77,1099700,96.3296957689663,96.8665273795457,95.8797045659806,96.1323312062533,1392980.56459999,0.0,1.0
2015-05-19,123.8,124.2174,123.18,123.52,949914,97.7349314554829,98.0644513293885,97.2454673399546,97.5138831452443,1203247.92219827,0.0,1.0
2015-05-20,123.4,124.03,123.16,123.5,626556,97.4191481551421,97.9165068531789,97.2296781749376,97.4980939802273,793653.115061846,0.0,1.0
2015-05-21,123.91,124.33,123.48,123.5,609805,97.8217718630766,98.1533443284345,97.4823048152103,97.4980939802273,772434.766932707,0.0,1.0
2015-05-22,122.54,123.96,122.32,123.96,593930,96.7402140594093,97.8612447756192,96.5665332442219,97.8612447756192,752326.040495474,0.0,1.0
2015-05-26,120.06,122.22,120.04,122.06,792997,94.7823575972963,96.4875874191367,94.7665684322792,96.3612740990004,1004482.50321551,0.0,1.0
2015-05-27,121.94,122.49,120.3,120.38,1438164,96.2665391088981,96.7007411468667,94.9718275775008,95.0349842375689,1821710.01246466,0.0,1.0
2015-05-28,122.38,122.58,121.35,122.49,624372,96.613900739273,96.7717923894434,95.8007587408954,96.7007411468667,790886.660980654,0.0,1.0
2015-05-29,120.56,122.1,119.92,122.01,1019202,95.1770867227223,96.3928524290344,94.671833442177,96.3218011864578,1291014.43793893,0.0,1.0
2015-06-01,119.29,120.41,119.07,120.24,898040,94.1744747441402,95.0586679850945,94.0007939289527,94.9244600824496,1137539.57100425,0.0,1.0
2015-06-02,122.0,122.42,120.31,120.63,1457513,96.3139066039492,96.6454790693071,94.9797221600093,95.2323488002819,1846219.22492664,0.0,1.0
2015-06-03,123.07,123.85,122.75,123.6,1601160,97.1586269323609,97.7744043680255,96.9060002920883,97.5770398053125,2028175.64864501,0.0,1.0
2015-06-04,121.78,123.24,121.33,121.53,1524053,96.1402257887618,97.2928348350058,95.7849695758784,95.9428612260488,1930504.87262009,0.0,1.0
2015-06-05,124.5,125.14,118.64,119.58,4752366,98.2875522310793,98.7928055116246,93.6613268810864,94.4034176368873,6019781.28022716,0.0,1.0
2015-06-08,120.59,121.84,119.93,120.54,2791952,95.2007704702479,96.1875932838129,94.6797280246855,95.1612975577053,3536541.66890613,0.0,1.0
2015-06-09,120.23,120.97,119.38,120.12,939062,94.9165654999411,95.5007646055716,94.2455259867169,94.8297250923474,1189501.78680949,0.0,1.0
2015-06-10,122.41,123.36,120.65,120.91,907642,96.6375844867986,97.387569825108,95.248137965299,95.4533971105205,1149702.34210663,0.0,1.0
2015-06-11,122.94,124.59,122.61,123.81,1090087,97.0559973597502,98.358603473656,96.795476136969,97.7428260379914,1380803.85989189,0.0,1.0
2015-06-12,122.02,122.49,120.55,120.85,1220436,96.3296957689663,96.7007411468667,95.1691921402138,95.4060296154694,1545915.82098586,0.0,1.0
2015-06-15,120.4,121.41,120.06,120.39,1556419,95.050773402586,95.8481262359465,94.7823575972963,95.0428788200774,1971502.60741489,0.0,1.0
2015-06-16,121.41,121.7,119.81,120.08,602993,95.8481262359465,96.0770691286936,94.5849930345833,94.7981467623133,763806.064917562,0.0,1.0
2015-06-17,121.43,121.93,120.31,120.31,1061731,95.8639154009636,96.2586445263896,94.9797221600093,94.9797221600093,1344885.55772785,0.0,1.0
2015-06-18,122.69,123.47,121.44,122.09,1252408,96.8586327970371,97.4744102327017,95.8718099834721,96.3849578465259,1586414.47935759,0.0,1.0
2015-06-19,122.01,122.85,121.92,122.22,1285042,96.3218011864578,96.9849461171735,96.2507499438811,96.4875874191367,1627751.6874554,0.0,1.0
2015-06-22,124.98,126.59,124.79,125.07,1311416,98.6664921914883,99.9375199753601,98.5164951238264,98.737543434065,1661159.40720693,0.0,1.0
2015-06-23,126.17,126.45,125.3901,126.19,1010024,99.6059475100023,99.8269958202408,98.9902490201628,99.6217366750193,1279388.74400249,0.0,1.0
2015-06-24,126.09,127.35,126.0,126.43,1035718,99.5427908499341,100.537508246008,99.4717396073574,99.8112066552238,1311935.11358223,0.0,1.0
2015-06-25,125.5,126.53,124.46,125.72,1525844,99.0770104819314,99.890152480309,98.2559739010453,99.2506912971188,1932773.51696964,0.0,1.0
2015-06-26,125.94,126.93,125.36,126.52,582022,99.4243721123063,100.20593578065,98.9664863268121,99.8822578978005,737242.278957548,0.0,1.0
2015-06-29,121.85,123.34,121.59,122.79,1540772,96.1954878663214,97.371780660091,95.9902287210999,96.9375786221223,1951682.6866235,0.0,1.0
2015-06-30,120.67,122.9,119.74,122.9,2325708,95.263927130316,97.0244190297161,94.5297309570236,97.0244190297161,2945954.3902289,0.0,1.0
2015-07-01,122.56,123.33,121.71,122.97,1162004,96.7560032244264,97.3638860775824,96.0849637112021,97.0796811072757,1471900.5073997,0.0,1.0
2015-07-02,121.96,122.13,121.2,121.9,698420,96.2823282739151,96.41653617656,95.6823400032676,96.234960778864,884682.627923912,0.0,1.0
2015-07-06,118.41,119.34,117.66,117.95,2196164,93.4797514833904,94.2139476566828,92.8876577952514,93.1166006879985,2781862.11573536,0.0,1.0
2015-07-07,119.4,119.49,115.95,117.38,2344728,94.2613151517339,94.3323663943106,91.5376841862944,92.6666094850128,2970046.8612107,0.0,1.0
2015-07-08,118.63,119.59,118.32,119.47,827981,93.6534322985778,94.4113122193958,93.4087002408137,94.3165772292936,1048796.43617174,0.0,1.0
2015-07-09,120.4,121.92,120.3499,121.45,1670337,95.050773402586,96.2507499438811,95.0112215442183,95.8797045659806,2115801.56163704,0.0,1.0
2015-07-10,126.61,126.95,125.34,126.24,3460272,99.9533091403771,100.221724945667,98.9506971617951,99.6612095875619,4383096.88481362,0.0,1.0
2015-07-13,126.66,127.14,126.08,126.84,1563707,99.9927820529198,100.371722013329,99.5348962674256,100.134884538073,1980734.25455029,0.0,1.0
2015-07-14,127.05,127.419,126.29,127.14,2036124,100.300670770752,100.591980865316,99.7006825001045,100.371722013329,2579140.81941947,0.0,1.0
2015-07-15,127.18,128.05,126.95,127.62,1062084,100.403300343363,101.090129021604,100.221724945667,100.750661973738,1345332.69980232,0.0,1.0
2015-07-16,128.43,128.96,127.97,128.95,1826594,101.390123156928,101.808536029879,101.026972361536,101.800641447371,2313730.96427658,0.0,1.0
2015-07-17,128.5,128.51,127.59,128.27,844397,101.445385234488,101.453279816996,100.726978226212,101.263809836792,1069590.44267212,0.0,1.0
2015-07-20,128.51,129.24,128.42,128.76,1026411,101.453279816996,102.029584340118,101.382228574419,101.650644379709,1300146.01645143,0.0,1.0
2015-07-21,128.07,128.37,127.26,128.23,1535074,101.105918186621,101.342755661877,100.466457003431,101.232231506757,1944465.07886039,0.0,1.0
2015-07-22,127.47,127.96,126.72,126.73,854397,100.63224323611,101.019077779027,100.040149547971,100.048044130479,1082257.3569633,0.0,1.0
2015-07-23,125.8,127.14,125.52,127.13,1412611,99.313847957187,100.371722013329,99.0927996469484,100.36382743082,1789342.24637643,0.0,1.0
2015-07-24,124.39,126.04,124.27,125.87,1116121,98.2007118234856,99.5033179373915,98.1059768333834,99.3691100347466,1413780.90455752,0.0,1.0
2015-07-27,123.34,123.92,122.8,123.69,1401026,97.371780660091,97.8296664455852,96.9454732046309,97.6480910478892,1774667.62617011,0.0,1.0
2015-07-28,123.8,124.23,122.9,123.53,983369,97.7349314554829,98.0743985033493,97.0244190297161,97.5217777277529,1245625.08395938,0.0,1.0
2015-07-29,125.09,125.63,124.47,124.53,1116845,98.753332599082,99.1796400545421,98.2638684835538,98.3112359786049,1414697.9891522,0.0,1.0
2015-07-30,119.9,120.5,118.81,119.01,3942951,94.6560442771599,95.1297192276712,93.7955347837312,93.9534264339016,4994502.2371284,0.0,1.0
2015-07-31,119.55,119.87,117.88,118.02,2065702,94.3797338893617,94.6323605296344,93.0613386104388,93.1718627655581,2616607.01850989,0.0,1.0
2015-08-03,120.15,122.19,119.32,121.78,1921125,94.853408839873,96.4639036716111,94.1981584916658,96.1402257887618,2433472.57176244,0.0,1.0
2015-08-04,119.63,120.9,119.44,120.85,865418,94.4428905494299,95.445502528012,94.292893481768,95.4060296154694,1096217.5632036,0.0,1.0
2015-08-05,121.76,121.81,120.62,120.78,807879,96.1244366237447,96.1639095362873,95.2244542177734,95.3507675379097,1023333.40506363,0.0,1.0
2015-08-06,121.89,122.94,121.28,122.84,794670,96.2270661963555,97.0559973597502,95.7454966633358,96.977051534665,1006601.67797643,0.0,1.0
2015-08-07,120.62,120.84,119.75,120.44,742920,95.2244542177734,95.3981350329609,94.5376255395321,95.08235173262,941050.396519619,0.0,1.0
2015-08-10,121.95,122.0,121.204,121.62,874593,96.2744336914066,96.3139066039492,95.685497836271,96.0139124686255,1107839.45706575,0.0,1.0
2015-08-11,120.95,121.75,120.18,121.69,979320,95.4849754405546,96.1165420412362,94.8770925873985,96.0691745461851,1240496.25036288,0.0,1.0
2015-08-12,119.24,119.43,117.77,118.83,1586655,94.1350018315976,94.2849988992595,92.9744982028451,93.8113239487483,2009802.28946567,0.0,1.0
2015-08-13,118.96,119.48,118.69,119.12,534912,93.913953521359,94.3244718118021,93.700799793629,94.0402668414954,677568.445731845,0.0,1.0
2015-08-14,117.32,117.75,116.55,117.36,1407844,92.6192419899617,92.958709037828,92.0113591368056,92.6508203199958,1783303.92833383,0.0,1.0
2015-08-17,116.76,116.85,114.63,115.05,2478840,92.1771453694845,92.2481966120612,90.4955992951697,90.8271717605275,3139925.38215244,0.0,1.0
2015-08-18,116.94,117.55,115.18,115.28,2666910,92.3192478546379,92.8008173876576,90.9298013331383,91.0087471582235,3378152.03922648,0.0,1.0
2015-08-19,114.54,115.33,114.13,115.33,1763721,90.424548052593,91.0482200707661,90.1008701697437,91.0482200707661,2234090.27405371,0.0,1.0
2015-08-20,112.15,113.45,112.11,113.45,2026509,88.5377428330566,89.5640385591643,88.5061645030225,89.5640385591643,2566961.58132851,0.0,1.0
2015-08-21,108.96,111.98,108.92,111.94,3155026,86.0193710128386,88.4035349304118,85.9877926828045,88.3719566003777,3996444.39284137,0.0,1.0
2015-08-24,107.46,113.1,102.52,104.53,5104179,84.8351836365605,89.287728171366,80.9352598773514,82.522070961564,6465419.7919791,0.0,1.0
2015-08-25,106.17,109.75,106.05,109.67,2038724,83.8167824929614,86.6430430310117,83.7220475028591,86.5798863709435,2582434.21713518,0.0,1.0
2015-08-26,108.18,108.76,106.18,108.57,2411948,85.403593577174,85.8614793626682,83.8246770754699,85.7114822950063,3055193.85907595,0.0,1.0
2015-08-27,110.32,110.42,107.94,108.9,2172215,87.0930342339974,87.1719800590826,85.2141235969695,85.9720035177875,2751526.12269943,0.0,1.0
2015-08-28,109.89,109.96,108.5,109.21,1340531,86.753567186131,86.8088292636906,85.6562202174467,86.2167355755516,1698039.12816567,0.0,1.0
2015-08-31,108.91,109.39,108.18,108.78,1244776,85.979898100296,86.358838060705,85.403593577174,85.8772685276852,1576747.09037057,0.0,1.0
2015-09-01,106.07,106.96,105.41,106.6,1636339,83.7378366678762,84.4404545111345,83.2167942223138,84.1562495408278,2072736.58642992,0.0,1.0
2015-09-02,108.26,108.34,107.1,107.95,1119210,85.4667502372422,85.5299068973103,84.5509786662538,85.222018179478,1417693.71438206,0.0,1.0
2015-09-03,107.84,109.05,107.51,108.44,1015161,85.1351777718843,86.0904222554153,84.8746565491031,85.6088527223955,1285895.73787387,0.0,1.0
2015-09-04,105.9,106.45,105.4501,105.6,759100,83.6036287652313,84.0378308032,83.248451498173,83.3667912899757,961545.463842733,0.0,1.0
2015-09-08,107.94,108.23,106.87,107.92,768925,85.2141235969695,85.4430664897166,84.3694032685578,85.1983344319525,973990.707133807,0.0,1.0
2015-09-09,108.06,110.68,107.92,110.56,2647114,85.3088585870718,87.3772392043041,85.1983344319525,87.2825042142019,3353076.61569568,0.0,1.0
2015-09-10,108.13,109.0,106.5,106.69,4540180,85.3641206646314,86.0509493428727,84.0773037157426,84.2273007834045,5751007.09264853,0.0,1.0
2015-09-11,107.55,107.78,106.39,106.83,1706987,84.9062348791372,85.0878102768332,83.9904633081488,84.3378249385237,2162225.80251418,0.0,1.0
2015-09-14,106.4,107.42,106.26,107.1,2369835,83.9983578906574,84.8036053065264,83.8878337355381,84.5509786662538,3001849.68292154,0.0,1.0
2015-09-15,108.04,108.23,105.55,106.0,3156087,85.2930694220547,85.4430664897166,83.3273183774331,83.6825745903165,3997788.35244766,0.0,1.0
2015-09-16,115.43,116.88,112.8,114.32,10875917,91.1271658958513,92.2718803595868,89.0508906961104,90.2508672374055,13776430.8476881,0.0,1.0
2015-09-17,114.81,116.63,113.3,113.63,2509543,90.637701780323,92.0745157968738,89.4456198215365,89.7061410443176,3178816.60910062,0.0,1.0
2015-09-18,114.33,116.13,111.64,111.72,4562736,90.2587618199141,91.6797866714477,88.1351191251221,88.1982757851902,5779578.58452369,0.0,1.0
2015-09-21,110.46,111.53,110.04,111.23,4296684,87.2035583891167,88.0482787175283,86.8719859237588,87.8114412422727,5442572.79642425,0.0,1.0
2015-09-22,107.47,107.7,106.32,107.45,3149809,84.843078219069,85.024653616765,83.9352012305892,84.827289054052,3989836.06365567,0.0,1.0
2015-09-23,107.82,109.11,107.32,108.57,2296562,85.1193886068673,86.1377897504664,84.7246594814412,85.7114822950063,2909035.40183585,0.0,1.0
2015-09-24,106.86,107.333,105.5,106.94,2204669,84.3615086860493,84.7349224387023,83.2878454648905,84.4246653461175,2792635.32634,0.0,1.0
2015-09-25,109.51,109.66,107.8,107.99,2451626,86.4535730508072,86.571991788435,85.1035994418502,85.2535965095121,3105453.64160045,0.0,1.0
2015-09-28,105.72,109.27,105.592,109.27,3884418,83.461526280078,86.2641030706027,83.3604756239689,86.2641030706027,4920358.98770789,0.0,1.0
2015-09-29,103.86,106.22,103.19,105.47,3718060,81.9931339334932,83.856255405504,81.4641969054223,83.264161717365,4709634.73494284,0.0,1.0
2015-09-30,106.32,106.54,105.45,106.43,1706611,83.9352012305892,84.1088820457767,83.2483725523479,84.0220416381829,2161749.52653683,0.0,1.0
2015-10-01,106.67,106.67,105.34,106.1,1420100,84.2115116183874,84.2115116183874,83.1615321447542,83.7615204154017,1798828.49848909,0.0,1.0
2015-10-02,110.04,110.17,105.99,106.33,2725041,86.8719859237588,86.9746154963696,83.674680007808,83.9430958130977,3451786.07869248,0.0,1.0
2015-10-05,110.74,110.87,109.9,110.46,1074555,87.4246066993552,87.527236271966,86.7614617686395,87.2035583891167,1361129.60861484,0.0,1.0
2015-10-06,109.6,110.8,109.2,109.65,1240056,86.5246242933839,87.4719741944063,86.2088409930431,86.5640972059265,1570768.30682514,0.0,1.0
2015-10-07,110.96,112.21,110.33,111.77,1984762,87.5982875145427,88.5851103281077,87.1009288165059,88.2377486977328,2514081.01423716,0.0,1.0
2015-10-08,110.69,110.9,109.4742,109.49,1267459,87.3851337868126,87.5509200194916,86.4253104454267,86.4377838857902,1605479.45205723,0.0,1.0
2015-10-09,111.88,112.08,111.19,111.42,1615603,88.3245891053266,88.482480755497,87.7798629122386,87.9614383099346,2046470.47295575,0.0,1.0
2015-10-12,111.49,112.581,111.4,112.0,1903775,88.0167003874943,88.8779993391738,87.9456491449176,88.4193240954288,2411495.47546726,0.0,1.0
2015-10-13,113.83,114.35,112.87,113.05,4221893,89.864032694488,90.2745509849311,89.1061527736701,89.2482552588234,5347835.67774916,0.0,1.0
2015-10-14,115.43,116.09,114.91,115.38,3918373,91.1271658958513,91.6482083414137,90.7166476054082,91.0876929833087,4963369.49518356,0.0,1.0
2015-10-15,115.26,115.93,114.35,115.47,2545630,90.9929579932065,91.5218950212773,90.2745509849311,91.1587442258854,3224527.70270317,0.0,1.0
2015-10-16,115.1,115.65,114.63,114.95,1310269,90.8666446730701,91.3008467110388,90.4955992951697,90.7482259354423,1659706.51213773,0.0,1.0
2015-10-19,116.13,116.47,115.83,116.2,902520,91.6797866714477,91.9482024767374,91.4429491961921,91.7350487490074,1143214.3486067,0.0,1.0
2015-10-20,116.03,116.47,115.35,115.8,1459773,91.6008408463625,91.9482024767374,91.0640092357831,91.4192654486666,1849081.94755645,0.0,1.0
2015-10-21,114.13,115.91,114.1,115.83,1355782,90.1008701697437,91.5061058562603,90.0771864222181,91.4429491961921,1717357.43915114,0.0,1.0
2015-10-22,117.27,117.48,116.25,117.0,1743155,92.5797690774191,92.745555310098,91.77452166155,92.366615349689,2208039.49812248,0.0,1.0
2015-10-23,118.73,119.11,117.58,119.02,1592588,93.7323781236631,94.0323722589868,92.8245011351832,93.9613210164101,2017317.56971462,0.0,1.0
2015-10-26,117.9,118.73,117.55,118.32,986903,93.0771277754559,93.7323781236631,92.8008173876576,93.4087002408137,1250101.57146988,0.0,1.0
2015-10-27,117.21,118.0,117.04,117.81,1261733,92.5324015823679,93.1560736005411,92.3981936797231,93.0060765328792,1598226.37693411,0.0,1.0
2015-10-28,118.73,119.57,117.47,118.73,1438161,93.7323781236631,94.3955230543788,92.7376607275895,93.7323781236631,1821706.21239037,0.0,1.0
2015-10-29,117.74,117.89,116.51,117.27,1537462,92.9508144553195,93.0692331929473,91.9797808067715,92.5797690774191,1947489.93799312,0.0,1.0
2015-10-30,119.33,120.66,119.16,120.52,2102486,94.2060530741743,95.2560325478075,94.0718451715294,95.1455083926882,2663200.99603853,0.0,1.0
2015-11-02,119.56,120.18,119.02,120.0,1488759,94.3876284718702,94.8770925873985,93.9613210164101,94.7349901022451,1885798.26532083,0.0,1.0
2015-11-03,118.81,119.42,118.1,119.39,1939017,93.7955347837312,94.277104316751,93.2350194256263,94.2534205692254,2456136.2148122,0.0,1.0
2015-11-04,119.26,119.47,118.38,119.46,1178933,94.1507909966146,94.3165772292936,93.4560677358648,94.308682646785,1493344.32660322,0.0,1.0
2015-11-05,120.63,120.73,119.17,119.77,1991050,95.2323488002819,95.3112946253671,94.079739754038,94.5534147045492,2522045.96994345,0.0,1.0
2015-11-06,118.96,118.98,117.26,118.4,1257591,95.3116104086675,95.3276345529864,93.9495581415631,94.862934367739,1569620.16189368,1.7704,1.0
2015-11-09,118.1,118.47,117.54,118.1,641857,94.6225722029559,94.919018872855,94.1738961620274,94.6225722029559,801112.355489656,0.0,1.0
2015-11-10,118.35,118.94,116.46,116.56,1217615,94.8228740069418,95.2955862643486,93.3085923688081,93.3887130904025,1519725.45400227,0.0,1.0
2015-11-11,121.63,122.86,119.29,119.7,2808378,97.4508336752373,98.4363185508481,95.5760087899289,95.9045037484658,3505183.1088316,0.0,1.0
2015-11-12,121.23,121.98,120.69,121.61,1052276,97.1303507888598,97.7312562008176,96.6976988922501,97.4348095309184,1313363.10889378,0.0,1.0
2015-11-13,120.13,120.84,119.73,119.94,961652,96.2490228513217,96.8178799746417,95.9285399649442,96.0967934802923,1200253.79310553,0.0,1.0
2015-11-16,122.39,122.52,121.25,122.27,1512673,98.0597511593545,98.1639080974272,97.1463749331786,97.9636062934413,1887992.23209469,0.0,1.0
2015-11-17,124.91,125.5,124.4,124.72,2078898,100.078793343533,100.55150560094,99.6701776634014,99.9265639725034,2594707.03537194,0.0,1.0
2015-11-18,126.04,126.04,124.5996,125.66,1108478,100.984157497549,100.984157497549,99.8300986237038,100.679698755491,1383509.75620499,0.0,1.0
2015-11-19,124.77,125.43,124.1,125.36,961019,99.9666243333006,100.495421095823,99.4298154986183,100.439336590707,1199463.73531848,0.0,1.0
2015-11-20,125.85,126.9397,125.51,126.36,1395105,100.83192812652,101.705003629734,100.559517673099,101.240543806651,1741253.66351912,0.0,1.0
2015-11-23,126.49,127.99,126.3,127.84,1404443,101.344700744724,102.546511568639,101.192471373695,102.426330486248,1752908.57602388,0.0,1.0
2015-11-24,127.93,128.17,126.9,127.28,1560058,102.498439135683,102.690728867509,101.673195703261,101.977654445319,1947134.23563267,0.0,1.0
2015-11-25,129.14,129.51,128.31,129.28,2142174,103.467899866975,103.764346536874,102.802897877741,103.580068877207,2673682.85927971,0.0,1.0
2015-11-27,129.14,130.08,129.06,130.02,599320,103.467899866975,104.221034649962,103.403803289699,104.172962217005,748021.221069583,0.0,1.0
2015-11-30,128.46,129.88,128.25,129.72,1611891,102.923078960133,104.060793206773,102.754825444785,103.932600052222,2011827.86166167,0.0,1.0
2015-12-01,128.62,129.28,127.785,128.6,1218140,103.051272114684,103.580068877207,102.382264089371,103.035247970365,1520380.71520007,0.0,1.0
2015-12-02,127.74,128.9,127.27,128.44,1166516,102.346209764654,103.275610135148,101.96964237316,102.907054815814,1455947.94553361,0.0,1.0
2015-12-03,126.85,128.84,126.55,128.62,1447582,101.633135342464,103.227537702192,101.39277317768,103.051272114684,1806751.07661741,0.0,1.0
2015-12-04,127.87,128.7,126.46,126.71,1262900,102.450366702726,103.11536869196,101.320664528246,101.520966332231,1576246.41274908,0.0,1.0
2015-12-07,128.9,130.0,128.18,129.98,1613918,103.275610135148,104.156938072686,102.698740939669,104.140913928367,2014357.79394344,0.0,1.0
2015-12-08,128.68,128.85,127.38,128.38,2511535,103.099344547641,103.235549774351,102.057775166914,102.858982382858,3134688.44266668,0.0,1.0
2015-12-09,126.79,129.07,126.51,128.32,1259306,101.585062909507,103.411815361859,101.360724889043,102.810909949901,1571760.68180647,0.0,1.0
2015-12-10,126.33,127.67,126.19,127.58,1124778,101.216507590173,102.290125259537,101.104338579941,102.218016610103,1403854.05625076,0.0,1.0
2015-12-11,122.6,124.47,121.86,124.1,4328228,98.2280046747027,99.7262621685175,97.6351113349043,99.4298154986183,5402133.07352928,0.0,1.0
2015-12-14,122.8,123.5,121.65,123.47,2703241,98.3882461178914,98.9490911690521,97.4668578195561,98.9250549525737,3373959.87730322,0.0,1.0
2015-12-15,122.48,123.78,122.29,122.69,2193942,98.1318598087894,99.1734291895163,97.9796304377601,98.3001133241376,2738295.35773184,0.0,1.0
2015-12-16,125.11,125.35,123.3001,124.63,2298738,100.239034786721,100.431324518548,98.7889298465849,99.8544553230685,2869092.98151082,0.0,1.0
2015-12-17,124.79,126.87,124.7,126.79,2239897,99.9826484776195,101.649159486782,99.9105398281846,101.585062909507,2795652.55457869,0.0,1.0
2015-12-18,124.0,124.83,122.96,124.75,2090258,99.3496947770239,100.014696766257,98.5164392724424,99.9506001889817,2608885.63957563,0.0,1.0
2015-12-21,123.81,126.05,123.05,125.79,1202646,99.1974654059946,100.992169569709,98.5885479218774,100.783855693563,1501042.39710748,0.0,1.0
2015-12-22,124.5,124.75,123.33,124.51,782039,99.7502983849958,99.9506001889817,98.8128859423416,99.7583104571552,976075.83211646,0.0,1.0
2015-12-23,125.85,125.88,124.16,124.2,2240388,100.83192812652,100.855964342998,99.4778879315749,99.5099362202127,2796265.37981319,0.0,1.0
2015-12-24,125.75,126.06,125.39,125.6,295423,100.751807404925,101.000181641868,100.463372807186,100.631626322534,368722.34063946,0.0,1.0
2015-12-28,125.84,126.2,125.28,125.91,878212,100.82391605436,101.1123506521,100.375240013432,100.880000559476,1096110.94673624,0.0,1.0
2015-12-29,127.39,127.79,126.39,126.44,674513,102.065787239073,102.386270125451,101.264580023129,101.304640383927,841870.850108973,0.0,1.0
2015-12-30,126.13,126.89,126.13,126.66,642169,101.056266146984,101.665183631101,101.056266146984,101.480905971434,801501.767858631,0.0,1.0
2015-12-31,125.0,125.85,124.43,124.79,766071,100.150901992968,100.83192812652,99.6942138798797,99.9826484776195,956145.906771001,0.0,1.0
2016-01-04,122.47,122.72,120.85,122.58,1342834,98.12384773663,98.3241495406159,96.8258920468011,98.2119805303838,1676013.36243368,0.0,1.0
2016-01-05,122.55,122.81,121.8,122.59,1059274,98.1879443139055,98.3962581900509,97.5870389019477,98.2199926025433,1322097.42863122,0.0,1.0
2016-01-06,120.23,121.24,119.84,120.31,1625575,96.329143572916,97.1383628610192,96.016672758698,96.3932401501915,2028907.08876759,0.0,1.0
2016-01-07,119.47,121.08,118.45,120.01,2045397,95.7202260887988,97.0101697064682,94.9029947285362,96.1528779854084,2552893.88225333,0.0,1.0
2016-01-08,117.13,119.77,116.94,119.76,2265072,93.8454012034904,95.9605882535819,93.6931718324611,95.9525761814225,2827073.88915859,0.0,1.0
2016-01-11,119.17,120.19,118.47,119.91,1762338,95.4798639240157,96.2970952842783,94.919018872855,96.072757263814,2199603.25485105,0.0,1.0
2016-01-12,119.0,119.33,117.825,119.19,1239550,95.3436586973052,95.6080570785667,94.4022402185713,95.4958880683345,1547102.89090437,0.0,1.0
2016-01-13,116.14,119.24,115.7,118.86,3321861,93.0522060597061,95.5359484291317,92.6996748846909,95.2314896870731,4146069.74812026,0.0,1.0
2016-01-14,117.13,117.58,114.77,116.26,1980849,93.8454012034904,94.2059444506651,91.9545521738632,93.1483509256194,2472330.45407206,0.0,1.0
2016-01-15,116.41,116.85,115.57,116.19,3842917,93.2685320080109,93.6210631830262,92.5955179466182,93.0922664205033,4796408.37417251,0.0,1.0
2016-01-19,118.84,120.1018,118.4,119.6,3312288,95.2154655427542,96.226428807832,94.862934367739,95.8243830268715,4134121.52822221,0.0,1.0
2016-01-20,115.94,117.29,113.3608,116.95,3660157,92.8919646165174,93.9735943580414,90.8254909651553,93.7011839046206,4568302.59034637,0.0,1.0
2016-01-21,116.74,117.46,115.1,116.02,1681009,93.5329303892724,94.1097995847519,92.2189505551246,92.9560611937929,2098095.18255516,0.0,1.0
2016-01-22,120.99,121.22,119.17,119.47,1622048,96.9380610570333,97.1223387167003,95.4798639240157,95.7202260887988,2024504.98163498,0.0,1.0
2016-01-25,121.29,122.55,120.97,121.41,1153247,97.1784232218164,98.1879443139055,96.9220369127144,97.2745680877296,1439386.6868031,0.0,1.0
2016-01-26,122.62,122.75,121.33,121.39,1241414,98.2440288190216,98.3481857570943,97.2104715104541,97.2585439434108,1549429.38018567,0.0,1.0
2016-01-27,121.9,124.2,121.37,122.74,1847134,97.6671596235421,99.5099362202127,97.2425197990919,98.3401736849348,2305438.5472855,0.0,1.0
2016-01-28,122.3,122.8939,121.2,122.4,2115947,97.9876425099196,98.4634794754686,97.1063145723815,98.067763231514,2640948.50607109,0.0,1.0
2016-01-29,125.84,126.22,123.06,123.33,2273188,100.82391605436,101.128374796419,98.5965599940368,98.8128859423416,2837203.6032182,0.0,1.0
2016-02-01,126.71,127.105,125.25,125.47,1440088,101.520966332231,101.837443182529,100.351203796954,100.527469384461,1797397.69106264,0.0,1.0
2016-02-02,124.99,127.1,124.8,126.92,1169452,100.142889920808,101.83343714645,99.9906605497789,101.68921984758,1459612.415775,0.0,1.0
2016-02-03,124.96,125.34,122.77,125.25,3314557,100.11885370433,100.423312446389,98.3642099014131,100.351203796954,4136953.50471324,0.0,1.0
2016-02-04,122.37,124.5,122.0,124.12,2071873,98.0437270150356,99.7502983849958,97.7472803451364,99.4458396429372,2585939.01648719,0.0,1.0
2016-02-05,118.3,121.73,118.07,121.57,2277324,94.7828136461446,97.5309543968316,94.5985359864775,97.4027612422806,2842365.81334024,0.0,1.0
2016-02-08,115.19,117.64,114.06,117.38,3137278,92.2910592045596,94.2540168836217,91.3856950505431,94.0457030074764,3915688.64779207,0.0,1.0
2016-02-09,116.11,116.81,113.9,114.04,2848641,93.0281698432278,93.5890148943884,91.2575018959921,91.3696709062243,3555436.02617781,0.0,1.0
2016-02-10,116.29,118.4599,116.27,118.34,1194366,93.1723871420977,94.910926679974,93.1563629977788,94.8148619347824,1490707.99193085,0.0,1.0
2016-02-11,114.62,115.75,113.92,115.68,1664318,91.8343710914716,92.7397352454881,91.273526040311,92.683650740372,2077262.86893161,0.0,1.0
2016-02-12,115.42,115.6,114.1985,114.8,1129732,92.4753368642266,92.6195541630965,91.4966622499513,91.9785883903415,1410037.2257248,0.0,1.0
2016-02-16,116.68,117.1,115.33,116.5,1372497,93.4848579563158,93.8213649870121,92.4032282147917,93.3406406574459,1713036.24416729,0.0,1.0
2016-02-17,117.45,118.42,117.1299,117.9,2432652,94.1017875125924,94.8789585120578,93.8453210827688,94.4623307597671,3036233.26349424,0.0,1.0
2016-02-18,116.35,117.65,116.04,117.6,1473770,93.2204595750543,94.2620289557812,92.9720853381118,94.221968594984,1839436.75327992,0.0,1.0
2016-02-19,116.4,116.47,115.64,115.95,1360415,93.2605199358515,93.3166044409676,92.6516024517342,92.8999766886768,1697956.49980207,0.0,1.0
2016-02-22,117.13,117.7,116.64,116.64,851525,93.8454012034904,94.3020893165784,93.452809667678,93.452809667678,1062802.45990669,0.0,1.0
2016-02-23,116.26,117.9,116.1,117.4,1065811,93.1483509256194,94.4623307597671,93.0201577710684,94.0617271517952,1330256.36663117,0.0,1.0
2016-02-24,115.67,115.9692,113.55,114.29,1695183,92.6756386682126,92.9153598672229,90.9770793704118,91.5699727102102,2115785.98677902,0.0,1.0
2016-02-25,113.43,113.5,111.92,112.43,2056102,90.8809345044986,90.9370190096146,89.6711116084235,90.0797272885548,2566254.97010548,0.0,1.0
2016-02-26,112.27,112.83,111.41,112.53,2481486,89.9515341340038,90.4002101749323,89.2624959282922,90.1598480101492,3097183.78793813,0.0,1.0
2016-02-29,111.5,113.0,110.59,110.59,1256581,89.3346045777272,90.5364154016428,88.6055060112184,88.6055060112184,1568359.56416078,0.0,1.0
2016-03-01,114.09,114.54,111.97,112.11,1464901,91.4097312670215,91.7702745141961,89.7111719692207,89.8233409794529,1828367.2074452,0.0,1.0
2016-03-02,113.61,113.82,111.58,111.73,2667034,91.0251518033685,91.1934053187166,89.3987011550027,89.5188822373942,3328769.32075368,0.0,1.0
2016-03-03,114.46,114.52,112.91,113.21,1517147,91.7061779369206,91.7542503698773,90.4643067522078,90.704668916991,1893576.30561646,0.0,1.0
2016-03-04,116.26,116.72,115.77,116.1,2136932,93.1483509256194,93.5169062449535,92.7557593898069,93.0201577710684,2667140.23223432,0.0,1.0
2016-03-07,115.85,116.32,115.28,115.6,1749044,92.8198559670824,93.196423358576,92.3631678539945,92.6195541630965,2183010.79320635,0.0,1.0
2016-03-08,115.01,115.67,114.66,115.49,849107,92.1468419056897,92.6756386682126,91.8664193801094,92.5314213693427,1059784.51404714,0.0,1.0
2016-03-09,115.87,116.7,115.7,116.29,704503,92.8358801114013,93.5008821006346,92.6996748846909,93.1723871420977,879301.865960064,0.0,1.0
2016-03-10,116.79,119.15,115.8,118.39,2134994,93.5729907500696,95.4638397796968,92.7797956062852,94.8549222955795,2664721.38232703,0.0,1.0
2016-03-11,117.75,118.22,117.015,118.12,1083771,94.3421496773755,94.7187170688691,93.7532623736569,94.6385963472747,1352672.54017854,0.0,1.0
2016-03-14,117.17,117.68,116.96,117.0,607471,93.8774494921282,94.2860651722595,93.70919597678,93.7412442654177,758194.61920904,0.0,1.0
2016-03-15,116.51,117.06,116.23,116.69,754475,93.3486527296053,93.7893166983744,93.1243147091411,93.4928700284752,941672.747057457,0.0,1.0
2016-03-16,117.23,117.46,114.8,114.85,1573135,93.9255219250848,94.1097995847519,91.9785883903415,92.0186487511387,1963455.85598228,0.0,1.0
2016-03-17,118.4,118.64,116.71,117.18,1570781,94.862934367739,95.0552240995655,93.5088941727941,93.8854615642876,1960517.78958303,0.0,1.0
2016-03-18,121.55,122.08,120.439,120.65,2375471,97.3867370979618,97.811376922412,96.4965958810483,96.6656506036124,2964864.71006372,0.0,1.0
2016-03-21,120.76,121.185,120.32,120.32,1155457,96.7537833973662,97.0942964641423,96.401252222351,96.401252222351,1442145.02441667,0.0,1.0
2016-03-22,122.19,122.22,120.91,120.96,1508317,97.8995097161658,97.9235459326441,96.8739644797578,96.914024840555,1882555.43632786,0.0,1.0
2016-03-23,122.16,123.24,121.75,123.18,1465377,97.8754734996874,98.7407772929067,97.5469785411505,98.6927048599501,1828961.3109312,0.0,1.0
2016-03-24,121.58,121.72,120.4,120.64,1561785,97.4107733144401,97.5229423246722,96.4653487996265,96.657638531453,1949289.73294427,0.0,1.0
2016-03-28,121.89,122.12,121.59,121.89,819844,97.6591475513826,97.8434252110497,97.4187853865995,97.6591475513826,1023260.87894042,0.0,1.0
2016-03-29,124.38,124.44,122.27,122.52,1974576,99.6541535190826,99.7022259520392,97.9636062934413,98.1639080974272,2464501.01884585,0.0,1.0
2016-03-30,125.74,126.96,125.4159,126.54,2797773,100.743795332766,101.721268136217,100.484124074079,101.384761105521,3491946.83263618,0.0,1.0
2016-03-31,124.66,125.38,124.2,125.31,1949386,99.8784915395468,100.455360735026,99.5099362202127,100.39927622991,2433060.96251744,0.0,1.0
2016-04-01,125.65,125.75,122.37,122.48,3040969,100.671686683331,100.751807404925,98.0437270150356,98.1318598087894,3795483.78931916,0.0,1.0
2016-04-04,126.12,127.04,125.51,126.9,1959377,101.048254074825,101.785364713493,100.559517673099,101.673195703261,2445530.89514059,0.0,1.0
2016-04-05,124.02,124.6,123.51,124.23,2322486,99.3657189213428,99.8304191065902,98.9571032412115,99.533972436691,2898733.25374928,0.0,1.0
2016-04-06,123.39,123.85,122.65,123.08,1147414,98.8609583752983,99.2295136946324,98.2680650354999,98.6125841383557,1432106.42286648,0.0,1.0
2016-04-07,121.01,122.33,120.83,121.63,1647350,96.9540852013521,98.0116787263979,96.8098679024823,97.4508336752373,2056084.82701892,0.0,1.0
2016-04-08,121.62,122.08,121.35,121.57,1166614,97.4428216030778,97.811376922412,97.226495654773,97.4027612422806,1456070.26095721,0.0,1.0
2016-04-11,120.54,122.18,120.48,121.14,1276612,96.5775178098586,97.8914976440063,96.529445376902,97.0582421394248,1593360.58711888,0.0,1.0
2016-04-12,121.13,121.46,120.2859,120.42,1050452,97.0502300672654,97.3146284485268,96.3739310562873,96.4813729439453,1311086.54427516,0.0,1.0
2016-04-13,122.21,122.72,121.55,122.48,1537214,97.9155338604846,98.3241495406159,97.3867370979618,98.1318598087894,1918622.26077098,0.0,1.0
2016-04-14,125.72,126.68,123.44,123.87,2850667,100.727771188447,101.496930115753,98.9010187360954,99.2455378389513,3557964.71034301,0.0,1.0
2016-04-15,126.27,126.99,126.0038,126.75,1434859,101.168435157216,101.745304352696,100.955153796332,101.553014620869,1790871.28953261,0.0,1.0
2016-04-18,127.92,128.06,125.97,126.03,1984406,102.490427063523,102.602596073756,100.928072992433,100.97614542539,2476770.00470169,0.0,1.0
2016-04-19,131.77,132.91,130.57,131.64,3449857,105.575074844907,106.488451071083,104.613626185774,105.470917906834,4305823.67625884,0.0,1.0
2016-04-20,131.15,131.65,130.29,130.73,1284417,105.078326371022,105.478929978994,104.38928816531,104.741819340325,1603102.13692607,0.0,1.0
2016-04-21,128.56,129.56,127.87,128.01,2027834,103.003199681727,103.804406897671,102.450366702726,102.562535712958,2530973.21098316,0.0,1.0
2016-04-22,128.27,128.27,127.02,127.52,1407353,102.770849589104,102.770849589104,101.769340569174,102.169944177146,1756540.5952345,0.0,1.0
2016-04-25,129.04,129.12,127.94,128.03,814231,103.38777914538,103.451875722656,102.506451207842,102.578559857277,1016255.20064859,0.0,1.0
2016-04-26,128.51,129.24,127.98,128.73,1127288,102.96313932093,103.548020588569,102.53849949648,103.139404908438,1406986.8288345,0.0,1.0
2016-04-27,128.39,128.7199,127.53,128.11,1189268,102.866994455017,103.131312715557,102.177956249305,102.642656434553,1484345.09367113,0.0,1.0
2016-04-28,125.16,126.14,123.77,123.82,1481312,102.122706602108,102.922325110178,100.988553820254,101.02935068291,1815472.93534201,2.301042,1.0
2016-04-29,124.18,125.21,123.72,124.54,1531083,101.323088094038,102.163503464765,100.947756957597,101.616825505166,1876471.49841644,0.0,1.0
2016-05-02,125.84,126.01,125.03,125.31,722718,102.677543934239,102.816253267271,102.016634759201,102.245097190078,885751.934018289,0.0,1.0
2016-05-03,124.97,125.3825,124.36,124.83,1654444,101.967678524013,102.30425264093,101.469956799602,101.853447308574,2027660.82029915,0.0,1.0
2016-05-04,123.05,123.43,121.68,122.38,3649975,100.401078997998,100.711135154188,99.283244961206,99.8544010383989,4473352.55987593,0.0,1.0
2016-05-05,125.21,125.23,122.69,122.75,1477843,102.163503464765,102.179822209828,100.10734158687,100.156297822058,1811221.38292583,0.0,1.0
2016-05-06,125.01,125.6,124.4179,124.94,1569967,102.000316014138,102.481718993487,101.517199566558,101.943200406419,1924127.12371202,0.0,1.0
2016-05-09,127.26,127.82,125.64,126.6,1942457,103.836174833687,104.293099695442,102.514356483612,103.29765624662,2380645.07110294,0.0,1.0
2016-05-10,128.1,128.1,127.13,127.2,954648,104.521562126319,104.521562126319,103.73010299078,103.787218598499,1170001.73277363,0.0,1.0
2016-05-11,126.84,127.38,126.76,126.8,912323,103.493481187371,103.934087304063,103.428206207121,103.460843697246,1118128.87142616,0.0,1.0
2016-05-12,126.5,127.53,125.94,127.45,796521,103.216062521306,104.056477892033,102.759137659552,103.991202911783,976203.74231192,0.0,1.0
2016-05-13,124.89,126.39,124.83,126.03,1174798,101.902403543762,103.126309423462,101.853447308574,102.832572012334,1439814.1468468,0.0,1.0
2016-05-16,125.49,125.88,124.71,124.79,576461,102.391965895642,102.710181424364,101.755534838198,101.820809818449,706501.630838196,0.0,1.0
2016-05-17,123.28,124.69,123.04,124.13,1008926,100.588744566219,101.739216093136,100.392919625467,101.282291231381,1236524.00491109,0.0,1.0
2016-05-18,122.26,123.48,121.44,122.84,976709,99.756488568023,100.751932016845,99.0874200204541,100.22973217484,1197039.35106511,0.0,1.0
2016-05-19,122.35,122.62,120.77,121.01,1305223,99.8299229208049,100.050225979151,98.540742060855,98.7365670016069,1599660.99720106,0.0,1.0
2016-05-20,121.99,122.92,121.72,122.29,1551348,99.5361855096771,100.295007155091,99.3158824513313,99.780966685617,1901307.96705687,0.0,1.0
2016-05-23,121.52,122.35,121.45,121.96,767215,99.1526950007047,99.8299229208049,99.0955793929854,99.5117073920831,940286.764765571,0.0,1.0
2016-05-24,124.85,125.37,123.26,123.48,1282983,101.869766053637,102.294053425266,100.572425821156,100.751932016845,1572403.99929515,0.0,1.0
2016-05-25,126.07,127.44,126.07,126.46,1376881,102.865209502459,103.983043539251,102.865209502459,103.183425031181,1687483.92687472,0.0,1.0
2016-05-26,127.17,127.44,126.65,127.31,924542,103.762740480905,103.983043539251,103.338453109276,103.876971696344,1133104.28767672,0.0,1.0
2016-05-27,126.29,126.8,125.9,126.42,645925,103.044715698148,103.460843697246,102.726500169427,103.150787541056,791635.628254406,0.0,1.0
2016-05-31,126.22,127.28,125.77,127.18,1055167,102.987600090429,103.85249357875,102.620428326519,103.770899853437,1293196.25491863,0.0,1.0
2016-06-01,129.03,129.12,126.13,126.74,1864496,105.280383771732,105.353818124514,102.914165737647,103.411887462058,2285097.28271522,0.0,1.0
2016-06-02,128.26,128.37,127.47,127.86,888763,104.65211208682,104.741865184665,104.007521656845,104.325737185567,1089254.1020618,0.0,1.0
2016-06-03,128.01,128.6,127.59,127.59,835483,104.448127773537,104.929530752885,104.105434127221,104.105434127221,1023954.96319367,0.0,1.0
2016-06-06,130.18,130.8,129.32,130.0,1203160,106.218711612835,106.724592709778,105.517005575141,106.071842907271,1474574.17268347,0.0,1.0
2016-06-07,130.41,131.28,130.28,130.54,811558,106.406377181056,107.116242591281,106.300305338149,106.512449023963,994632.855509362,0.0,1.0
2016-06-08,131.67,131.7,130.6,130.96,821722,107.434458120003,107.458936237597,106.561405259151,106.855142670279,1007089.69573939,0.0,1.0
2016-06-09,129.92,130.37,129.32,129.61,1080439,106.006567927021,106.37373969093,105.517005575141,105.75362737855,1324169.22484121,0.0,1.0
2016-06-10,125.49,127.01,125.3,126.57,2330421,102.391965895642,103.632190520404,102.236937817547,103.273178129026,2856127.71209081,0.0,1.0
2016-06-13,123.94,124.95,123.67,124.02,1995509,101.127263153286,101.95135977895,100.90696009494,101.192538133537,2445664.77671915,0.0,1.0
2016-06-14,122.28,123.54,121.6,122.44,2278993,99.7728073130857,100.800888252033,99.2179699809553,99.9033572735869,2793098.35560225,0.0,1.0
2016-06-15,124.27,125.26,124.09,124.72,1610689,101.39652244682,102.204300327422,101.249653741256,101.76369421073,1974035.37320502,0.0,1.0
2016-06-16,125.54,125.66,122.01,122.27,1881078,102.432762758299,102.530675228675,99.5525042547398,99.7646479405543,2305419.92386969,0.0,1.0
2016-06-17,124.23,124.72,123.35,124.61,1683367,101.363884956695,101.76369421073,100.645860173938,101.673941112885,2063108.39900565,0.0,1.0
2016-06-20,126.45,128.83,126.4,128.23,1912502,103.17526565865,105.117196321106,103.134468795993,104.627633969226,2343932.68925618,0.0,1.0
2016-06-21,128.56,129.12,127.98,128.49,1428023,104.89689326276,105.353818124514,104.423649655943,104.839777655041,1750162.76621394,0.0,1.0
2016-06-22,128.45,129.8,128.39,129.27,994852,104.807140164915,105.908655456645,104.758183929727,105.476208712484,1219275.12952766,0.0,1.0
2016-06-23,129.58,130.62,128.655,130.59,1451718,105.729149260956,106.577724004214,104.974407301808,106.55324588662,1779202.98947745,0.0,1.0
2016-06-24,122.47,125.82,121.95,122.64,3490675,99.9278353911809,102.661225189176,99.5035480195518,100.066544724213,4278116.95886819,0.0,1.0
2016-06-27,121.41,121.9566,119.78,121.38,2505429,99.0629419028601,99.5089332054225,97.7329641802535,99.0384637852661,3070614.79345404,0.0,1.0
2016-06-28,123.37,123.47,121.69,123.35,1663478,100.662178919,100.743772644314,99.2914043337373,100.645860173938,2038732.750114,0.0,1.0
2016-06-29,126.3,127.28,125.13,125.4,1456370,103.05287507068,103.85249357875,102.098228484514,102.31853154286,1784904.40828403,0.0,1.0
2016-06-30,131.68,131.9,129.2,129.92,2818076,107.442617492535,107.622123688224,105.419093104765,106.006567927021,3453790.09130881,0.0,1.0
2016-07-01,131.4,132.9,131.175,132.84,1834451,107.214155061657,108.438060941357,107.030569179702,108.389104706169,2248274.59826903,0.0,1.0
2016-07-05,128.57,129.33,128.0,128.89,1380419,104.905052635291,105.525164947672,104.439968401006,105.166152556294,1691820.04461713,0.0,1.0
2016-07-06,128.07,128.24,125.44,126.4,1792504,104.497084008725,104.635793341757,102.351169032985,103.134468795993,2196865.00783919,0.0,1.0
2016-07-07,127.19,128.84,126.9104,127.33,925990,103.779059225968,105.125355693637,103.550923169992,103.893290441407,1134878.93394325,0.0,1.0
2016-07-08,127.75,128.25,127.13,127.77,972376,104.235984087722,104.643952714289,103.73010299078,104.252302832785,1191728.89369432,0.0,1.0
2016-07-11,127.43,128.38,127.43,128.13,992264,103.97488416672,104.750024557196,103.97488416672,104.546040243913,1216103.31700155,0.0,1.0
2016-07-12,128.01,128.79,127.46,128.29,874725,104.448127773537,105.084558830981,103.999362284314,104.676590204414,1072049.34771813,0.0,1.0
2016-07-13,127.72,128.39,127.24,127.38,730969,104.211505970128,104.758183929727,103.819856088625,103.934087304063,895864.231218012,0.0,1.0
2016-07-14,126.36,128.09,126.31,127.77,1535312,103.101831305868,104.513402753788,103.061034443211,104.252302832785,1881654.49500564,0.0,1.0
2016-07-15,125.43,125.73,124.53,125.55,1666198,102.343009660454,102.587790836394,101.608666132635,102.44092213083,2042066.33978594,0.0,1.0
2016-07-18,125.93,126.09,125.23,125.3,1376364,102.750978287021,102.881528247522,102.179822209828,102.236937817547,1686850.29972015,0.0,1.0
2016-07-19,124.59,125.224,124.28,124.89,1053625,101.657622367823,102.174926586309,101.404681819351,101.902403543762,1291306.40371489,0.0,1.0
2016-07-20,126.22,128.05,123.16,123.18,3086583,102.987600090429,104.480765263662,100.490832095843,100.507150840905,3782868.09206078,0.0,1.0
2016-07-21,124.5,125.49,124.24,124.87,1796788,101.584188015041,102.391965895642,101.372044329226,101.8860847987,2202115.4115725,0.0,1.0
2016-07-22,126.12,126.3666,125.05,125.13,1333917,102.906006365116,103.107216491738,102.032953504264,102.098228484514,1634827.91707122,0.0,1.0
2016-07-25,125.96,126.56,125.63,126.56,544450,102.775456404615,103.265018756494,102.506197111081,103.265018756494,667269.447386473,0.0,1.0
2016-07-26,126.6,127.58,126.5524,127.46,1685225,103.29765624662,104.09727475469,103.25881763337,103.999362284314,2065385.53489185,0.0,1.0
2016-07-27,121.94,125.7,121.525,125.61,4384427,99.4953886470205,102.5633127188,99.1567746869704,102.489878366018,5373485.50169225,0.0,1.0
2016-07-28,125.92,126.08,121.38,122.07,5034186,102.742818914489,102.873368874991,99.0384637852661,99.6014604899277,6169820.02068278,0.0,1.0
2016-07-29,129.44,129.86,125.735,126.45,3001048,105.614918045517,105.957611691833,102.59187052266,103.17526565865,3678037.727138,0.0,1.0
2016-08-01,125.23,127.08,125.01,126.9,2087748,102.179822209828,103.689306128123,102.000316014138,103.542437422559,2558711.4597157,0.0,1.0
2016-08-02,124.63,126.08,124.35,126.03,1355057,101.690259857948,102.873368874991,101.461797427071,102.832572012334,1660736.77209509,0.0,1.0
2016-08-03,123.65,124.65,123.14,124.5,1296633,100.890641349878,101.706578603011,100.47451335078,101.584188015041,1589133.22687678,0.0,1.0
2016-08-04,123.93,124.39,123.14,123.2,1346864,101.119103780755,101.494434917196,100.47451335078,100.523469585968,1650695.5587928,0.0,1.0
2016-08-05,123.85,124.17,122.911,123.02,1654166,101.053828800504,101.314928721507,100.287663719812,100.376600880404,2027320.10782533,0.0,1.0
2016-08-08,122.93,123.82,122.68,123.38,1368023,100.303166527622,101.02935068291,100.099182214339,100.670338291532,1676627.699921,0.0,1.0
2016-08-09,123.11,123.44,122.86,123.19,1981887,100.450035233186,100.71929452672,100.246050919903,100.515310213437,2428969.86550177,0.0,1.0
2016-08-10,123.65,124.13,123.32,123.6,822658,100.890641349878,101.282291231381,100.621382056344,100.849844487221,1008236.84277355,0.0,1.0
2016-08-11,124.6,124.7999,123.892,124.12,793453,101.665781740354,101.828887597255,101.088098165136,101.27413185885,972443.64925547,0.0,1.0
2016-08-12,126.19,126.29,125.63,125.83,1283085,102.963121972835,103.044715698148,102.506197111081,102.669384561707,1572529.00890785,0.0,1.0
2016-08-15,125.65,126.55,125.64,126.49,782082,102.522515856143,103.256859383963,102.514356483612,103.207903148775,958507.528608526,0.0,1.0
2016-08-16,126.0,126.17,125.29,125.81,683910,102.80809389474,102.946803227772,102.228778445016,102.653065816645,838189.45314002,0.0,1.0
2016-08-17,126.54,126.76,125.46,126.15,702990,103.248700011432,103.428206207121,102.367487778048,102.93048448271,861573.604221172,0.0,1.0
2016-08-18,126.81,126.91,126.38,126.54,536070,103.469003069778,103.550596795091,103.11815005093,103.248700011432,656999.049794226,0.0,1.0
2016-08-19,126.38,126.76,125.73,126.09,920416,103.11815005093,103.428206207121,102.587790836394,102.881528247522,1128047.52628464,0.0,1.0
2016-08-22,125.45,125.87,125.26,125.38,705153,102.359328405517,102.702022051833,102.204300327422,102.302212797798,864224.543361034,0.0,1.0
2016-08-23,126.45,127.35,126.43,127.1,724865,103.17526565865,103.909609186469,103.158946913587,103.705624873186,888383.263807138,0.0,1.0
2016-08-24,125.87,126.11,125.28,125.82,621644,102.702022051833,102.897846992584,102.220619072484,102.661225189176,761877.212510087,0.0,1.0
2016-08-25,125.8,126.57,125.72,126.19,381185,102.644906444113,103.273178129026,102.579631463863,102.963121972835,467174.40408121,0.0,1.0
2016-08-26,125.74,128.06,125.3,127.58,697006,102.595950208925,104.488924636194,102.236937817547,104.09727475469,854239.706942896,0.0,1.0
2016-08-29,126.34,126.57,125.47,125.51,411947,103.085512560805,103.273178129026,102.375647150579,102.408284640705,504875.832569596,0.0,1.0
2016-08-30,125.37,126.24,125.13,125.99,687451,102.294053425266,103.003918835492,102.098228484514,102.799934522209,842529.247635744,0.0,1.0
2016-08-31,124.03,125.19,123.7,125.11,1428454,101.200697506068,102.147184719702,100.931438212534,102.081909739452,1750690.99310681,0.0,1.0
2016-09-01,124.81,125.0599,123.371,123.68,633743,101.837128563512,102.04103128307,100.662994856254,100.915119467472,776705.558628059,0.0,1.0
2016-09-02,126.76,127.0,126.42,126.81,824604,103.428206207121,103.624031147873,103.150787541056,103.469003069778,1010621.83009032,0.0,1.0
2016-09-06,127.94,128.12,127.19,127.42,784807,104.391012165818,104.537880871382,103.779059225968,103.966724794189,961847.246202656,0.0,1.0
2016-09-07,127.37,128.5699,127.27,128.46,757494,103.925927931532,104.904971041566,103.844334206219,104.815299537447,928372.858441676,0.0,1.0
2016-09-08,126.56,127.69,126.44,127.27,649158,103.265018756494,104.187027852534,103.167106286118,103.844334206219,795597.942743156,0.0,1.0
2016-09-09,123.23,125.65,123.23,125.53,1331549,100.547947703562,102.522515856143,100.547947703562,102.424603385767,1631925.73312152,0.0,1.0
2016-09-12,124.8,124.99,122.82,122.82,1209341,101.82896919098,101.983997269076,100.213413429777,100.213413429777,1482149.51009608,0.0,1.0
2016-09-13,122.55,124.37,122.18,123.68,1193987,99.9931103714315,101.478116172133,99.6912135877724,100.915119467472,1463331.88663171,0.0,1.0
2016-09-14,122.78,123.33,122.23,122.43,629325,100.180775939652,100.629541428875,99.732010450429,99.8951979010556,771290.926580024,0.0,1.0
2016-09-15,124.56,124.72,122.84,123.41,841775,101.633144250229,101.76369421073,100.22973217484,100.694816409126,1031666.34047892,0.0,1.0
2016-09-16,124.09,124.4797,123.525,124.25,762171,101.249653741256,101.567624488802,100.788649193236,101.380203701757,934104.916859213,0.0,1.0
2016-09-19,125.3,125.8,124.71,125.31,798157,102.236937817547,102.644906444113,101.755534838198,102.245097190078,978208.798452836,0.0,1.0
2016-09-20,125.88,126.5,125.88,126.46,506349,102.710181424364,103.216062521306,102.710181424364,103.183425031181,620573.454706023,0.0,1.0
2016-09-21,127.3,127.5,125.54,125.56,706900,103.868812323813,104.031999774439,102.432762758299,102.449081503361,866365.639374594,0.0,1.0
2016-09-22,130.06,130.88,130.0,130.23,1355477,106.120799142459,106.789867690028,106.071842907271,106.259508475492,1661251.51755915,0.0,1.0
2016-09-23,130.16,130.62,129.69,129.77,776970,106.202392867773,106.577724004214,105.8189023588,105.884177339051,952242.34096036,0.0,1.0
2016-09-26,132.2,136.08,129.99,130.73,3041244,107.866904864164,111.032741406319,106.06368353474,106.667477102058,3727301.31921651,0.0,1.0
2016-09-27,131.88,132.55,130.76,130.85,2086649,107.605804943161,108.15248290276,106.691955219652,106.765389572434,2557364.54241812,0.0,1.0
2016-09-28,133.44,133.64,132.17,132.17,2214224,108.878667058048,109.041854508675,107.84242674657,107.84242674657,2713718.47712348,0.0,1.0
2016-09-29,131.16,132.5,130.66,132.36,3480586,107.018330120905,108.111686040103,106.610361494339,107.997454824665,4265752.03747105,0.0,1.0
2016-09-30,131.41,131.9099,130.5,130.75,1477411,107.222314434189,107.63020146703,106.479811533838,106.683795847121,1810691.93044852,0.0,1.0
2016-10-03,128.91,130.47,128.86,130.21,1426250,105.182471301356,106.455333416244,105.1416744387,106.243189730429,1747989.80500499,0.0,1.0
2016-10-04,128.72,129.83,128.405,129.51,1640775,105.027443223261,105.933133574239,104.770422988524,105.672033653236,2010908.30661318,0.0,1.0
2016-10-05,129.26,129.67,128.9,129.42,1846201,105.468049339953,105.802583613737,105.174311928825,105.598599300454,2262675.21541805,0.0,1.0
2016-10-06,127.26,128.48,127.15,127.76,1583336,103.836174833687,104.831618282509,103.746421735843,104.244143460254,1940511.96206652,0.0,1.0
2016-10-07,127.25,127.44,126.01,127.02,1109780,103.828015461156,103.983043539251,102.816253267271,103.640349892935,1360129.09784289,0.0,1.0
2016-10-10,127.49,128.49,126.8,126.94,996428,104.023840401908,104.839777655041,103.460843697246,103.575074912685,1221206.65060228,0.0,1.0
2016-10-11,128.17,128.47,127.18,128.0,1235746,104.578677734038,104.823458909978,103.770899853437,104.439968401006,1514511.06718716,0.0,1.0
2016-10-12,127.37,127.79,126.69,127.6,1317777,103.925927931532,104.268621577848,103.371090599402,104.113593499752,1615046.98423842,0.0,1.0
2016-10-13,127.28,127.81,126.42,127.15,1198000,103.85249357875,104.28494032291,103.150787541056,103.746421735843,1468250.15698227,0.0,1.0
2016-10-14,128.65,129.09,127.94,128.18,1084186,104.970327615542,105.32934000692,104.391012165818,104.58683710657,1328761.4897312,0.0,1.0
2016-10-17,128.21,128.69,127.72,128.34,1108416,104.611315224164,105.002965105667,104.211505970128,104.717387067071,1358457.40066916,0.0,1.0
2016-10-18,127.96,128.55,127.59,128.49,1873383,104.40733091088,104.888733890229,104.105434127221,104.839777655041,2295989.05161763,0.0,1.0
2016-10-19,128.71,128.92,128.18,128.67,1535120,105.01928385073,105.190630673888,104.58683710657,104.986646360605,1881419.18279351,0.0,1.0
2016-10-20,127.44,128.3,126.87,127.63,1461033,103.983043539251,104.684749576945,103.517959304965,104.138071617346,1790619.30851944,0.0,1.0
2016-10-21,126.77,127.32,126.49,126.94,1194218,103.436365579652,103.885131068875,103.207903148775,103.575074912685,1463614.99663694,0.0,1.0
2016-10-24,125.08,126.32,124.79,126.09,1294071,102.057431621858,103.069193815742,101.820809818449,102.881528247522,1585993.27954608,0.0,1.0
2016-10-25,123.78,124.06,123.5,123.87,1477843,100.996713192785,101.225175623662,100.768250761908,101.070147545567,1811221.38292584,0.0,1.0
2016-10-26,121.56,122.35,121.12,121.45,2513767,99.18533249083,99.8299229208049,98.8263200994516,99.0955793929854,3080833.71649988,0.0,1.0
2016-10-27,121.46,122.67,120.91,122.47,1777632,99.1037387655167,100.091022841807,98.6549732762936,99.9278353911809,2178638.11607405,0.0,1.0
2016-10-28,116.84,118.88,116.77,118.48,5399167,95.3341086560429,96.9986206524339,95.2769930483236,96.6722457511808,6617135.05452713,0.0,1.0
2016-10-31,115.49,115.65,114.271,115.57,2364950,94.2325933643136,94.3631433248148,93.2379658527446,94.2978683445642,2898445.91715795,0.0,1.0
2016-11-01,114.99,116.34,114.53,116.22,1805322,93.8246247377471,94.9261400294765,93.449293601306,94.8282275591006,2212574.54916824,0.0,1.0
2016-11-02,114.59,115.29,114.21,115.23,1857337,93.498249836494,94.069405913687,93.1881936803035,94.020449678499,2276323.32372202,0.0,1.0
2016-11-03,112.4,113.18,112.2,113.13,3246361,91.711347252133,92.3477783095767,91.5481598015065,92.30698144692,3978689.52242999,0.0,1.0
2016-11-04,112.09,113.24,111.85,113.07,2377469,91.4584067036619,92.3967345447646,91.26258176291,92.258025211732,2913789.00873997,0.0,1.0
2016-11-07,113.04,113.22,111.96,112.62,3028922,92.2335470941381,92.380415799702,91.3523348607546,91.8908534478223,3712199.66776883,0.0,1.0
2016-11-08,115.6,115.74,113.93,114.0,2897625,94.3223464621582,94.4365776775968,92.9597312494263,93.0168468571456,3551284.10778444,0.0,1.0
2016-11-09,112.33,113.8,109.98,113.8,3942388,91.6542316444137,92.853659406519,89.7367790995515,92.853659406519,4831729.38220787,0.0,1.0
2016-11-10,108.5,109.97,107.12,109.74,6072836,88.5291919649149,89.7286197270202,87.4031985555916,89.5409541587996,7442773.29743539,0.0,1.0
2016-11-11,107.8,108.39,107.0,107.42,5579238,87.9580358877219,88.4394388670703,87.3052860852156,87.6479797315314,6837827.26990105,0.0,1.0
2016-11-14,101.98,104.25,101.41,104.0,6424136,85.9884074192708,87.9024462978916,85.5077897272824,87.6916490645633,7618857.11041996,3.406054,1.0
2016-11-15,103.18,103.3,101.935,102.06,2925694,87.0002341392466,87.1014168112441,85.9504639172718,86.0558625339359,3469796.48855706,0.0,1.0
2016-11-16,102.27,103.64,102.01,102.52,2955304,86.2329322099316,87.3881010485706,86.0137030872702,86.4437294432599,3504913.17335943,0.0,1.0
2016-11-17,103.0,103.75,102.99,103.19,4375991,86.8484601312502,87.480851831235,86.8400282419171,87.0086660285797,5189810.76139791,0.0,1.0
2016-11-18,101.88,102.1408,101.0,102.06,3579198,85.9040885259395,86.1239921997476,85.162082264624,86.0558625339359,4244835.12364945,0.0,1.0
2016-11-21,103.33,103.65,102.17,102.2,3722093,87.1267124792435,87.3965329379037,86.1486133166003,86.1739089845997,4414304.85262055,0.0,1.0
2016-11-22,102.66,103.05,102.3871,102.66,3591397,86.5617758939238,86.8906195779159,86.3316696340226,86.5617758939238,4259302.8182764,0.0,1.0
2016-11-23,102.4,102.95,102.27,102.55,1874769,86.3425467712623,86.8063006845846,86.2329322099316,86.4690251112593,2223426.95205159,0.0,1.0
2016-11-25,103.84,104.76,103.71,104.76,1360215,87.5567388352332,88.3324726538813,87.4471242739025,88.3324726538813,1613179.37921144,0.0,1.0
2016-11-28,104.82,104.9,104.0,104.08,2275508,88.3830639898801,88.4505191045451,87.6916490645633,87.7591041792284,2698692.91459855,0.0,1.0
2016-11-29,104.81,105.04,104.38,104.63,2575904,88.3746321005469,88.568565555209,88.0120608592223,88.2228580925506,3054954.7061518,0.0,1.0
2016-11-30,103.27,105.6975,103.07,105.59,2574766,87.0761211432447,89.1229622788623,86.9074833565821,89.0323194685312,3053605.06794494,0.0,1.0
2016-12-01,99.91,101.19,98.28,101.03,7462041,84.2430063273127,85.3222881619535,82.8686083660123,85.1873779326234,8849785.26779247,0.0,1.0
2016-12-02,101.39,101.49,99.83,99.86,2559242,85.4909259486161,85.5752448419474,84.1755512126477,84.200846880647,3035194.01036737,0.0,1.0
2016-12-05,103.26,103.61,102.77,103.49,2705498,87.0676892539116,87.3628053805712,86.6545266765882,87.2616227085736,3208649.7973466,0.0,1.0
2016-12-06,104.05,104.15,103.22,103.78,2500020,87.733808511229,87.8181274045603,87.0339616965791,87.5061474992344,2964958.268815,0.0,1.0
2016-12-07,104.34,104.77,103.73,103.93,2525675,87.9783333018898,88.3409045432144,87.4639880525688,87.6326258392314,2995384.42716031,0.0,1.0
2016-12-08,102.65,103.08,102.0801,102.85,2533971,86.5533440045906,86.9159152459153,86.0728106314955,86.7219817912532,3005223.26596884,0.0,1.0
2016-12-09,103.54,103.5488,102.93,103.32,2199097,87.3037821552393,87.3112022178525,86.7894369059183,87.1182805899104,2608071.46905875,0.0,1.0
2016-12-12,103.69,104.41,103.03,104.29,1553933,87.4302604952363,88.0373565272217,86.8737557992496,87.9361738552241,1842923.85562295,0.0,1.0
2016-12-13,105.05,105.7,104.8,105.19,2008034,88.5769974445421,89.1250702511956,88.3662002112138,88.6950438952059,2381475.75313864,0.0,1.0
2016-12-14,102.91,105.45,102.48,105.23,3551363,86.772573127252,88.9142730178673,86.4100018859274,88.7287714525385,4211823.54237712,0.0,1.0
2016-12-15,101.56,102.12,100.9,100.99,2282768,85.6342680672793,86.1064538699347,85.0777633712927,85.1536503752909,2707303.08452984,0.0,1.0
2016-12-16,103.0,103.45,102.5,102.84,1995689,86.8484601312502,87.2278951512411,86.4268656645937,86.7135499019201,2366834.906334,0.0,1.0
2016-12-19,102.73,103.86,102.52,103.84,1543014,86.6207991192557,87.5736026138995,86.4437294432599,87.5567388352332,1829974.20748526,0.0,1.0
2016-12-20,102.98,103.4,102.7,103.3,1817040,86.831596352584,87.1857357045755,86.5955034512563,87.1014168112441,2154961.86941209,0.0,1.0
2016-12-21,103.61,104.1,103.19,103.8,1545617,87.3628053805712,87.7759679578946,87.0086660285797,87.5230112779007,1833061.29733803,0.0,1.0
2016-12-22,102.82,103.39,102.62,103.35,1678735,86.6966861232539,87.1773038152423,86.5280483365912,87.1435762579098,1990935.76027357,0.0,1.0
2016-12-23,103.49,103.59,103.12,103.39,795663,87.2616227085736,87.345941601905,86.9496428032478,87.1773038152423,943635.487332161,0.0,1.0
2016-12-27,103.92,104.68,103.6825,104.67,1357781,87.6241939498983,88.2650175392162,87.4239365782364,88.2565856498831,1610292.71893421,0.0,1.0
2016-12-28,103.9,104.15,103.4,103.43,1032516,87.607330171232,87.8181274045603,87.1857357045755,87.2110313725749,1224536.94445796,0.0,1.0
2016-12-29,104.89,104.9277,104.46,104.65,1079696,88.442087215212,88.4738754379979,88.0795159738874,88.2397218712168,1280491.18927308,0.0,1.0
2016-12-30,105.44,106.2,105.01,105.98,1721208,88.9058411285342,89.5466647178522,88.5432698872096,89.3611631525233,2041307.6263192,0.0,1.0
2017-01-03,104.54,104.78,103.91,104.78,1606872,88.1469710885524,88.3493364325475,87.6157620605651,88.3493364325475,1905708.12366593,0.0,1.0
2017-01-04,105.22,105.68,104.9,105.68,1816263,88.7203395632053,89.1082064725294,88.4505191045451,89.1082064725294,2154040.36775415,0.0,1.0
2017-01-05,106.8,107.25,105.72,105.85,2045800,90.05257807784,90.4320130978309,89.1419340298619,89.2515485911926,2426265.24041477,0.0,1.0
2017-01-06,105.93,106.24,105.73,105.95,1424421,89.3190037058576,89.5803922751847,89.150365919195,89.3358674845239,1689326.01428138,0.0,1.0
2017-01-09,105.94,106.32,105.4,106.24,1188926,89.3274355951907,89.6478473898497,88.8721135712017,89.5803922751847,1410035.10960278,0.0,1.0
2017-01-10,105.43,106.25,105.3,106.06,1222212,88.8974092392011,89.5888241645178,88.7877946778704,89.4286182671883,1449511.43416649,0.0,1.0
2017-01-11,105.15,105.81,104.407,105.28,1160022,88.6613163378734,89.21782103386,88.0348269604218,88.7709308992041,1375755.72231715,0.0,1.0
2017-01-12,105.94,106.18,105.4,106.1,1513015,89.3274355951907,89.5298009391859,88.8721135712017,89.4623458245209,1794396.17886702,0.0,1.0
2017-01-13,105.86,106.12,105.27,106.01,1070694,89.2599804805257,89.4792096031871,88.762499009871,89.3864588205227,1269815.05294782,0.0,1.0
2017-01-17,106.25,106.29,105.17,105.21,1554851,89.5888241645178,89.6225517218503,88.6781801165397,88.7119076738722,1844012.57958947,0.0,1.0
2017-01-18,105.37,105.85,105.19,105.72,998070,88.8468179032023,89.2515485911926,88.6950438952059,89.1419340298619,1183684.89026335,0.0,1.0
2017-01-19,104.86,105.65,104.7278,105.57,977540,88.4167915472126,89.08291080453,88.3053219702286,89.0154556898649,1159336.84774418,0.0,1.0
2017-01-20,105.39,105.79,105.1,105.72,1434666,88.8636816818685,89.2009572551938,88.6191568912077,89.1419340298619,1701476.31606457,0.0,1.0
2017-01-23,106.24,106.44,105.43,106.19,1268320,89.5803922751847,89.7490300618473,88.8974092392011,89.538232828519,1504194.31504685,0.0,1.0
2017-01-24,106.16,106.35,105.68,106.05,854331,89.5129371605196,89.6731430578491,89.1082064725294,89.4201863778552,1013214.1993884,0.0,1.0
2017-01-25,106.2,106.6,105.95,106.4,1043739,89.5466647178522,89.8839402911774,89.3358674845239,89.7153025045148,1237847.12863685,0.0,1.0
2017-01-26,104.81,105.72,104.74,105.5,1486580,88.3746321005469,89.1419340298619,88.315608875215,88.956432464533,1763044.96094231,0.0,1.0
2017-01-27,105.17,105.76,105.1,105.66,1167100,88.6781801165397,89.1756615871944,88.6191568912077,89.0913426938631,1384150.04501323,0.0,1.0
2017-01-30,104.49,104.77,103.93,103.96,1206060,88.1048116418867,88.3409045432144,87.6326258392314,87.6579215072308,1430355.58503013,0.0,1.0
2017-01-31,104.26,104.46,103.8157,104.1,1143029,87.9108781872247,88.0795159738874,87.5362493441537,87.7759679578946,1355602.46919838,0.0,1.0
2017-02-01,104.35,104.79,103.55,103.71,1119821,87.9867651912229,88.3577683218807,87.3122140445724,87.4471242739025,1328078.38878996,0.0,1.0
2017-02-02,104.49,105.519,104.13,105.11,1570188,88.1048116418867,88.9724530542659,87.801263625894,88.6275887805409,1862201.86006275,0.0,1.0
2017-02-03,105.3,106.28,105.27,105.98,1487703,88.7877946778704,89.6141198325172,88.762499009871,89.3611631525233,1764376.80954187,0.0,1.0
2017-02-06,105.01,105.12,104.59,105.1,1216893,88.5432698872096,88.636020669874,88.1891305352181,88.6191568912077,1443203.23941932,0.0,1.0
2017-02-07,105.39,105.5404,105.12,105.35,1329120,88.8636816818685,88.9904972974388,88.636020669874,88.829954124536,1576301.52328677,0.0,1.0
2017-02-08,105.9,106.43,105.745,106.27,1640058,89.2937080378582,89.7405981725142,89.1630137531947,89.6056879431841,1945065.85084767,0.0,1.0
2017-02-09,106.36,106.72,105.97,106.59,1525802,89.6815749471823,89.985122963175,89.3527312631902,89.8755084018443,1809561.22609997,0.0,1.0
2017-02-10,105.88,106.5565,105.41,105.48,1806629,89.276844259192,89.8472615725783,88.8805454605348,88.9395686858667,2142614.69597482,0.0,1.0
2017-02-13,106.82,107.0,106.29,106.51,893065,90.0694418565063,90.2212158645027,89.6225517218503,89.8080532871792,1059151.70932203,0.0,1.0
2017-02-14,108.44,108.56,106.62,107.32,2268234,91.4354079284735,91.5365906004711,89.9008040698437,90.4910363231628,2690066.1410338,0.0,1.0
2017-02-15,107.95,108.12,106.935,107.13,1746814,91.0222453511501,91.1655874698133,90.1664085838373,90.3308304258334,2071675.67194735,0.0,1.0
2017-02-16,108.77,108.855,107.946,108.14,934843,91.7136602764669,91.7853313357985,91.0188725954169,91.1824512484796,1108699.32356294,0.0,1.0
2017-02-17,108.82,109.1198,108.28,108.6,1801939,91.7558197231325,92.0086077653398,91.3004976991434,91.5703181578036,2137052.47876026,0.0,1.0
2017-02-21,109.33,109.5,108.93,109.12,1395491,92.1858460791222,92.3291881977854,91.848570505797,92.0087764031264,1655015.79167643,0.0,1.0
2017-02-22,109.16,109.4,107.66,107.66,1561507,92.042503960459,92.2448693044541,90.7777205604893,90.7777205604893,1851906.42133363,0.0,1.0
2017-02-23,108.76,109.32,108.7,108.86,1004471,91.7052283871337,92.1774141897891,91.6546370511349,91.789547280465,1191276.30868348,0.0,1.0
2017-02-24,109.26,109.36,108.44,108.7,924710,92.1268228537903,92.2111417471216,91.4354079284735,91.6546370511349,1096681.85084756,0.0,1.0
2017-02-27,109.34,109.45,108.91,108.96,1086074,92.1942779684553,92.2870287511198,91.8317067271307,91.8738661737963,1288055.33029535,0.0,1.0
2017-02-28,109.49,109.63,108.52,108.77,1115593,92.3207563084523,92.4388027591161,91.5028630431386,91.7136602764669,1323064.09148012,0.0,1.0
2017-03-01,109.94,110.18,109.37,109.71,2411275,92.7001913284432,92.9025566724383,92.2195736364547,92.5062578737812,2859709.02218258,0.0,1.0
2017-03-02,105.85,107.08,105.61,106.54,5856380,89.2515485911926,90.2886709791677,89.0491832471974,89.8333489551786,6945513.35842224,0.0,1.0
2017-03-03,108.73,108.96,107.06,107.14,2840180,91.6799327191343,91.8738661737963,90.2718072005014,90.3392623151665,3368379.12333621,0.0,1.0
2017-03-06,107.23,108.16,107.1025,107.93,1897875,90.4151493191647,91.1993150271459,90.3076427301672,91.0053815724839,2250830.0631304,0.0,1.0
2017-03-07,107.69,108.34,106.03,106.49,4398588,90.8030162284887,91.3510890351422,89.4033225991889,89.791189508513,5216610.21180248,0.0,1.0
2017-03-08,106.02,107.04,105.78,106.78,2846085,89.3948907098558,90.2549434218352,89.1925253658607,90.0357142991738,3375382.29874174,0.0,1.0
2017-03-09,106.81,106.93,105.97,106.19,1410615,90.0610099671732,90.1621926391707,89.3527312631902,89.538232828519,1672952.45972611,0.0,1.0
2017-03-10,107.61,107.93,106.84,106.95,1743692,90.7355611138236,91.0053815724839,90.0863056351726,90.179056417837,2067973.06168213,0.0,1.0
2017-03-13,107.93,108.0,106.93,107.0,1236738,91.0053815724839,91.0644047978158,90.1621926391707,90.2212158645027,1466738.88987197,0.0,1.0
2017-03-14,107.24,107.86,107.08,107.49,987755,90.4235812084978,90.9463583471519,90.2886709791677,90.6343784418261,1171451.57031278,0.0,1.0
2017-03-15,108.64,108.91,106.97,107.47,1480547,91.6040457151362,91.8317067271307,90.1959201965033,90.6175146631598,1755889.98088785,0.0,1.0
2017-03-16,110.85,110.94,109.66,109.96,2920299,93.4674932577581,93.5433802617563,92.4640984271155,92.7170551071094,3463398.15979959,0.0,1.0
2017-03-17,111.75,112.53,111.5,111.78,2546268,94.2263632977399,94.8840506657241,94.0155660644116,94.2516589657393,3019807.18603012,0.0,1.0
2017-03-20,111.95,112.44,111.57,111.92,1249043,94.3950010844025,94.808163661726,94.0745892897436,94.3697054164031,1481332.29772382,0.0,1.0
2017-03-21,111.52,113.02,111.39,112.63,1294296,94.0324298430779,95.2972132430476,93.9228152817472,94.9683695590554,1535001.1709883,0.0,1.0
2017-03-22,110.94,111.43,110.66,111.38,1066215,93.5433802617563,93.9565428390797,93.3072873604286,93.9143833924141,1264503.07620922,0.0,1.0
2017-03-23,110.98,111.345,110.29,110.36,958089,93.5771078190888,93.8848717797481,92.9953074551028,93.0543306804347,1136268.47097651,0.0,1.0
2017-03-24,110.86,111.005,110.4002,110.9,933707,93.4759251470912,93.5981875424217,93.0882268755539,93.5096527044238,1107352.05730372,0.0,1.0
2017-03-27,111.37,111.64,110.71,111.26,1117192,93.9059515030809,94.1336125150755,93.3494468070943,93.8132007204165,1324960.46361788,0.0,1.0
2017-03-28,111.53,111.9,111.03,111.21,923081,94.040861732411,94.3528416377369,93.6192672657545,93.7710412737508,1094749.89949521,0.0,1.0
2017-03-29,111.33,111.62,110.221,110.47,1981082,93.8722239457484,94.1167487364092,92.9371274187042,93.1470814630991,2349511.38674913,0.0,1.0
2017-03-30,110.26,110.75,109.62,110.15,3030169,92.9700117871034,93.3831743644268,92.430370869783,92.8772610044389,3593701.10337392,0.0,1.0
2017-03-31,109.76,110.33,109.51,109.74,1339588,92.5484173204468,93.0290350124353,92.3376200871186,92.5315535417806,1588716.29723176,0.0,1.0
2017-04-03,110.74,110.79,109.69,109.69,1132974,93.3747424750937,93.4169019217593,92.4893940951149,92.4893940951149,1343677.50244094,0.0,1.0
2017-04-04,110.85,110.931,110.18,110.36,757879,93.4674932577581,93.5357915613565,92.9025566724383,93.0543306804347,898824.652527277,0.0,1.0
2017-04-05,110.48,111.22,109.95,110.52,1411786,93.1555133524323,93.779473163084,92.7086232177763,93.1892409097648,1674341.23506902,0.0,1.0
2017-04-06,110.49,110.61,110.16,110.48,1079278,93.1639452417654,93.265127913763,92.8856928937721,93.1555133524323,1279995.45221643,0.0,1.0
2017-04-07,109.94,110.4,109.85,109.9,1470536,92.7001913284432,93.0880582377672,92.624304324445,92.6664637711107,1744017.19697848,0.0,1.0
2017-04-10,110.67,110.98,109.8501,109.9,961657,93.3157192497618,93.5771078190888,92.6243886433383,92.6664637711107,1140500.02556532,0.0,1.0
2017-04-11,110.04,110.83,109.56,110.45,1136928,92.7845102217745,93.4506294790919,92.3797795337842,93.1302176844329,1348366.84292418,0.0,1.0
2017-04-12,110.24,110.26,109.34,109.47,991760,92.9531480084371,92.9700117871034,92.1942779684553,92.303892529786,1176201.39546082,0.0,1.0
2017-04-13,109.03,109.89,109.03,109.79,804117,91.9328893991283,92.6580318817775,91.9328893991283,92.5737129884462,953661.710004203,0.0,1.0
2017-04-17,110.38,110.45,109.45,109.65,1003722,93.071194459101,93.1302176844329,92.2870287511198,92.4556665377824,1190388.0142925,0.0,1.0
2017-04-18,110.82,110.98,110.05,110.05,1162281,93.4421975897587,93.5771078190888,92.7929421111076,92.7929421111076,1378434.83717593,0.0,1.0
2017-04-19,109.95,110.57,109.7268,110.11,2353459,92.7086232177763,93.2314003564304,92.5204234478608,92.8435334471064,2791140.75982075,0.0,1.0
2017-04-20,109.09,109.74,108.92,109.73,1731087,91.983480735127,92.5315535417806,91.8401386164638,92.5231216524474,2053023.86168437,0.0,1.0
2017-04-21,108.28,108.87,107.95,108.57,1880504,91.3004976991434,91.7979791697982,91.0222453511501,91.5450224898042,2230228.51190778,0.0,1.0
2017-04-24,112.55,112.91,111.85,111.87,2937328,94.9009144443904,95.2044624603831,94.3106821910712,94.3275459697375,3483594.10797586,0.0,1.0
2017-04-25,113.92,114.33,113.02,113.32,2332757,96.0560832830294,96.4017907456877,95.2972132430476,95.5501699230415,2766588.72980459,0.0,1.0
2017-04-26,112.2,113.51,111.9,113.27,2002404,94.6057983177308,95.710375820371,94.3528416377369,95.5080104763758,2374798.72053353,0.0,1.0
2017-04-27,112.23,112.51,111.78,112.05,1669226,94.6310939857302,94.8671868870579,94.2516589657393,94.4793199777339,1979658.33522171,0.0,1.0
2017-04-28,113.24,113.49,112.44,112.51,1878747,95.4827148083764,95.6935120417047,94.808163661726,94.8671868870579,2228144.7559065,0.0,1.0
2017-05-01,111.4,112.1,111.0,111.2,1672667,95.7801505477916,96.3820006858836,95.4362361831676,95.6081933654796,1945445.92730645,2.192751,1.0
2017-05-02,112.27,112.56,111.61,111.97,1280000,96.5281642908488,96.7775022052013,95.9607055892192,96.2702285173808,1488742.70070029,0.0,1.0
2017-05-03,113.04,114.13,112.731,113.88,3183878,97.1901994427501,98.1273660863506,96.924525596078,97.9124196084606,3703105.57220332,0.0,1.0
2017-05-04,119.47,119.71,117.8,118.0,3969200,102.718622854081,102.924971472856,101.282780381776,101.454737564088,4616498.06845283,0.0,1.0
2017-05-05,120.58,120.61,119.36,119.65,2943704,103.672985215913,103.69877879326,102.62404640381,102.873384318162,3423763.93986114,0.0,1.0
2017-05-08,119.11,119.79,118.87,119.75,1448084,102.40909992592,102.993754345781,102.202751307145,102.959362909318,1684237.87890694,0.0,1.0
2017-05-09,119.11,119.56,118.7,119.46,1322715,102.40909992592,102.796003586122,102.05658770218,102.710024994966,1538423.67293499,0.0,1.0
2017-05-10,118.99,119.17,118.57,118.57,1068844,102.305925616533,102.460687080613,101.944815533677,101.944815533677,1243151.33061508,0.0,1.0
2017-05-11,118.89,119.1,118.42,118.58,823525,102.219947025376,102.400502066804,101.815847646943,101.953413392793,957825.650464231,0.0,1.0
2017-05-12,119.83,120.21,118.93,119.48,1373807,103.028145782243,103.354864428636,102.254338461839,102.727220713197,1597847.76829763,0.0,1.0
2017-05-15,119.62,119.87,119.31,119.77,1131715,102.847590740815,103.062537218705,102.581057108232,102.976558627549,1316275.34806487,0.0,1.0
2017-05-16,120.45,120.48,119.59,119.99,1020668,103.56121304741,103.587006624757,102.821797163469,103.165711528093,1187118.77721748,0.0,1.0
2017-05-17,119.51,121.0399,119.41,120.52,1349621,102.753014290544,104.068400756639,102.667035699388,103.621398061219,1569717.5097358,0.0,1.0
2017-05-18,117.0,117.06,115.13,115.69,5584681,100.594951652528,100.646538807222,98.9871519979106,99.4686321083843,6495432.08944501,0.0,1.0
2017-05-19,118.01,118.5,117.69,117.74,1479204,101.463335423204,101.884630519868,101.188203931504,101.231193227082,1720432.93581771,0.0,1.0
2017-05-22,118.42,118.85,118.21,118.78,1059701,101.815847646943,102.185555588914,101.635292605516,102.125370575105,1232517.28802719,0.0,1.0
2017-05-23,118.59,118.89,118.2661,118.54,765696,101.962011251908,102.219947025376,101.683526595154,101.91902195633,890565.88355892,0.0,1.0
2017-05-24,118.53,118.57,117.6,118.3,964457,101.910424097215,101.944815533677,101.110823199464,101.712673337556,1121740.87413227,0.0,1.0
2017-05-25,118.36,118.8,118.23,118.75,867060,101.76426049225,102.142566293336,101.652488323747,102.099576997758,1008460.34849156,0.0,1.0
2017-05-26,118.49,118.5,116.92,116.98,991716,101.876032660752,101.884630519868,100.526168779603,100.577755934297,1153445.27825602,0.0,1.0
2017-05-30,116.7,117.155,116.49,116.86,2070313,100.33701587906,100.72821846882,100.156460837632,100.47458162491,2407940.13040229,0.0,1.0
2017-05-31,116.95,118.0466,116.72,117.5,1097044,100.55196235695,101.494803587567,100.354211597291,101.024844608308,1275950.19323988,0.0,1.0
2017-06-01,117.37,117.62,116.58,116.79,1013548,100.913072439805,101.128018917695,100.233841569673,100.4143966111,1178837.64594483,0.0,1.0
2017-06-02,118.21,118.81,117.85,118.56,739249,101.635292605516,102.151164152452,101.325769677354,101.936217674562,859805.900585928,0.0,1.0
2017-06-05,118.4,118.47,117.62,117.98,651761,101.798651928712,101.858836942521,101.128018917695,101.437541845857,758050.336993066,0.0,1.0
2017-06-06,118.02,118.35,117.36,117.38,697595,101.471933282319,101.755662633134,100.90447458069,100.921670298921,811358.956480487,0.0,1.0
2017-06-07,117.15,118.33,116.47,117.86,1504659,100.723919539262,101.738466914903,100.139265119401,101.33436753647,1750039.14319766,0.0,1.0
2017-06-08,114.48,115.57,113.62,115.41,4617341,98.4282911553966,99.3654577989971,97.6888752714549,99.2278920531475,5370338.05499547,0.0,1.0
2017-06-09,113.5,113.82,113.16,113.34,1729412,97.5857009620677,97.8608324537669,97.2933737521373,97.4481352162181,2011444.91523711,0.0,1.0
2017-06-12,112.96,113.6,112.61,113.28,1414781,97.1214165698253,97.6716795532237,96.8204915007793,97.3965480615245,1645503.81784333,0.0,1.0
2017-06-13,113.88,114.25,113.2905,113.49,716942,97.9124196084606,98.2305403957378,97.4055758135959,97.5771031029521,833861.069785523,0.0,1.0
2017-06-14,113.98,114.76,113.545,114.66,819080,97.9983981996166,98.6690312106334,97.6243913280879,98.5830526194774,952655.758819997,0.0,1.0
2017-06-15,113.21,113.68,112.38,112.69,952466,97.3363630477153,97.7404624261486,96.6227407411205,96.8892743737041,1107794.37903532,0.0,1.0
2017-06-16,113.9,114.11,113.28,114.0,967440,97.9296153266918,98.1101703681194,97.3965480615245,98.0155939178478,1125210.34247304,0.0,1.0
2017-06-19,114.15,114.62,114.0,114.41,957116,98.1445618045818,98.548661183015,98.0155939178478,98.3681061415874,1113202.70212771,0.0,1.0
2017-06-20,114.18,115.36,113.84,115.27,1050612,98.1703553819286,99.1849027575695,97.8780281719982,99.1075220255291,1221946.05177198,0.0,1.0
2017-06-21,113.82,114.43,113.61,113.98,1093243,97.8608324537669,98.3853018598186,97.6802774123393,97.9983981996166,1271529.32526695,0.0,1.0
2017-06-22,113.35,114.12,113.29,113.98,1445935,97.4567330753337,98.118768227235,97.4051459206401,97.9983981996166,1681738.41948209,0.0,1.0
2017-06-23,113.3,113.46,112.66,112.96,908389,97.4137437797557,97.5513095256053,96.8634807963573,97.1214165698253,1056529.29152066,0.0,1.0
2017-06-26,113.92,115.16,113.87,114.98,853803,97.946811044923,99.0129455752574,97.903821749345,98.8581841111766,993041.393817197,0.0,1.0
2017-06-27,113.62,114.43,113.58,114.1,795577,97.6888752714549,98.3853018598186,97.6544838349925,98.1015725090038,925319.884058624,0.0,1.0
2017-06-28,113.7,114.09,113.38,113.88,910137,97.7576581443797,98.0929746498882,97.4825266526805,97.9124196084606,1058562.3557713,0.0,1.0
2017-06-29,110.66,112.26,109.875,112.21,3108103,95.1439089732371,96.5195664317333,94.4689770326625,96.4765771361552,3614973.1674021,0.0,1.0
2017-06-30,110.36,111.29,110.16,111.25,1558504,94.8859731997691,95.68557409752,94.7140160174571,95.6511826610576,1812665.19844704,0.0,1.0
2017-07-03,110.42,110.62,109.82,110.0,496770,94.9375603544627,95.1095175367747,94.4216888075267,94.5764502716075,577783.368302254,0.0,1.0
2017-07-05,110.0,110.16,109.555,110.15,817161,94.5764502716075,94.7140160174571,94.1938455409633,94.7054181583415,950423.807849182,0.0,1.0
2017-07-06,110.37,110.54,108.97,109.26,3441944,94.8945710588847,95.0407346638499,93.6908707827006,93.940208697053,4003257.03610873,0.0,1.0
2017-07-07,110.82,111.23,110.22,110.31,1381577,95.2814747190867,95.6339869428264,94.7656031721507,94.8429839041911,1606884.90172298,0.0,1.0
2017-07-10,111.76,112.62,111.62,112.09,1138509,96.0896734759532,96.8290893598949,95.9693034483348,96.373402826768,1324177.31518093,0.0,1.0
2017-07-11,111.07,111.4,109.7505,110.16,1892060,95.4964211969768,95.7801505477916,94.3619336866733,94.7140160174571,2200617.58928672,0.0,1.0
2017-07-12,112.51,113.05,112.0,112.02,919179,96.7345129096233,97.1987973018657,96.2960220947276,96.3132178129588,1069078.92725546,0.0,1.0
2017-07-13,113.05,113.1699,112.72,112.97,631882,97.1987973018657,97.3018856326618,96.9150679510509,97.1300144289409,734929.465003049,0.0,1.0
2017-07-14,114.29,114.46,113.5,113.94,1115594,98.2649318322002,98.4110954371654,97.5857009620677,97.9640067631542,1297525.33159769,0.0,1.0
2017-07-17,114.19,115.03,114.09,114.26,2205489,98.1789532410442,98.9011734067546,98.0929746498882,98.2391382548534,2565160.66423812,0.0,1.0
2017-07-18,114.49,114.83,114.11,114.45,911994,98.4368890145122,98.7292162244426,98.1101703681194,98.4024975780498,1060722.19576755,0.0,1.0
2017-07-19,114.81,114.81,113.85,114.24,780605,98.7120205062114,98.7120205062114,97.8866260311137,98.2219425366222,907906.24678137,0.0,1.0
2017-07-20,115.51,116.5768,115.15,115.89,1981220,99.3138706443035,100.231090254756,99.0043477161419,99.6405892906963,2304317.82303237,0.0,1.0
2017-07-21,114.74,115.3846,114.43,114.96,1405824,98.6518354924022,99.2060534909938,98.3853018598186,98.8409883929454,1635086.10817913,0.0,1.0
2017-07-24,113.77,114.19,113.58,114.03,999393,97.8178431581889,98.1789532410442,97.6544838349925,98.0413874951946,1162374.24521951,0.0,1.0
2017-07-25,113.96,114.7999,113.5703,114.72,1022910,97.9812024813854,98.7033366685047,97.6461439116504,98.634639774171,1189726.40310417,0.0,1.0
2017-07-26,115.71,116.2399,115.12,115.31,2802006,99.4858278266155,99.9414283811512,98.978554138795,99.1419134619915,3258957.79673315,0.0,1.0
2017-07-27,122.84,124.01,121.72,122.14,6317800,105.616101376039,106.622050892564,104.653141155091,105.014251237947,7348108.30819086,0.0,1.0
2017-07-28,121.18,121.99,120.61,120.92,2115990,104.188856762849,104.885283351213,103.69877879326,103.965312425843,2461066.14629283,0.0,1.0
2017-07-31,120.66,121.73,119.93,121.59,1105591,103.741768088838,104.661739014207,103.114124373399,104.541368986589,1285891.04000776,0.0,1.0
2017-08-01,119.82,120.34,119.28,120.01,1349101,103.019547923127,103.466636597139,102.555263530885,103.182907246324,1569112.70801365,0.0,1.0
2017-08-02,118.76,119.69,118.42,119.56,2526471,102.108174856874,102.907775754625,101.815847646943,102.796003586122,2938488.48420388,0.0,1.0
2017-08-03,119.79,120.47,118.708,119.85,1084672,102.993754345781,103.578408765641,102.063465989473,103.045341500474,1261560.56457342,0.0,1.0
2017-08-04,120.03,120.31,119.32,120.02,886687,103.200102964555,103.440843019792,102.589654967347,103.191505105439,1031288.12426238,0.0,1.0
2017-08-07,119.53,120.01,119.1,119.14,510850,102.770210008775,103.182907246324,102.400502066804,102.434893503267,594159.538009957,0.0,1.0
2017-08-08,118.82,119.6584,118.37,119.2,978696,102.159762011567,102.880606519819,101.772858351365,102.48648065796,1138301.97359733,0.0,1.0
2017-08-09,117.64,118.099,117.34,117.47,2470567,101.145214635926,101.539856369332,100.887278862458,100.999051030961,2873467.64675081,0.0,1.0
2017-08-10,116.06,116.88,115.98,116.29,1367452,99.7867528956615,100.491777343141,99.7179700227367,99.9845036553203,1590456.3934047,0.0,1.0
2017-08-11,115.82,116.69,115.39,115.93,1332242,99.5804042768871,100.328418019944,99.2106963349163,99.6749807271587,1549504.33833309,0.0,1.0
2017-08-14,116.41,117.22,116.38,117.0,707263,100.087677964708,100.784104553071,100.061884387361,100.594951652528,822603.616191709,0.0,1.0
2017-08-15,117.03,117.05,116.38,116.65,923873,100.620745229875,100.637940948106,100.061884387361,100.294026583482,1074538.42587819,0.0,1.0
2017-08-16,117.75,118.06,117.28,117.65,1419241,101.239791086198,101.506324718782,100.835691707765,101.153812495042,1650691.15569108,0.0,1.0
2017-08-17,116.87,118.47,116.85,118.27,873839,100.483179484025,101.858836942521,100.465983765794,101.686879760209,1016344.8694041,0.0,1.0
2017-08-18,116.3,116.7,115.94,116.34,1449439,99.9931015144359,100.33701587906,99.6835785862743,100.027492950898,1685813.85262526,0.0,1.0
2017-08-21,116.76,117.39,116.47,117.26,992850,100.388603033754,100.930268158036,100.139265119401,100.818495989534,1154764.21124241,0.0,1.0
2017-08-22,116.89,117.27,116.38,116.55,1370512,100.500375202256,100.827093848649,100.061884387361,100.208047992326,1594015.41892357,0.0,1.0
2017-08-23,116.09,116.52,115.89,116.09,1162767,99.8125464730083,100.182254414979,99.6405892906963,99.8125464730083,1352391.31551967,0.0,1.0
2017-08-24,115.87,116.64,115.78,116.54,1153844,99.6233935724651,100.285428724366,99.5460128404247,100.19945013321,1342013.15058346,0.0,1.0
2017-08-25,116.49,116.89,116.07,116.51,756863,100.156460837632,100.500375202256,99.7953507547771,100.173656555864,880292.395843852,0.0,1.0
2017-08-28,115.81,116.84,115.61,116.84,753165,99.5718064177715,100.457385906678,99.3998492354595,100.457385906678,875991.325135107,0.0,1.0
2017-08-29,116.85,116.98,116.33,116.46,1023145,100.465983765794,100.577755934297,100.018895091783,100.130667260286,1189999.72695938,0.0,1.0
2017-08-30,117.76,118.24,117.5,117.68,1044776,101.248388945314,101.661086182862,101.024844608308,101.179606072389,1215158.31552097,0.0,1.0
2017-08-31,118.37,118.92,118.11,118.83,897471,101.772858351365,102.245740602723,101.54931401436,102.168359870683,1043830.78151578,0.0,1.0
2017-09-01,118.63,119.35,118.48,119.23,862094,101.996402688371,102.615448544694,101.867434801637,102.512274235307,1002684.49204494,0.0,1.0
2017-09-05,118.84,119.31,118.25,118.98,948030,102.176957729799,102.581057108232,101.669684041978,102.297327757417,1102634.9551132,0.0,1.0
2017-09-06,119.45,119.61,119.07,119.54,1047393,102.70142713585,102.8389928817,102.374708489457,102.778807867891,1218202.09649577,0.0,1.0
2017-09-07,121.21,121.24,120.29,121.1,4907646,104.214650340196,104.240443917543,103.423647301561,104.120073889924,5707986.06259452,0.0,1.0
2017-09-08,121.49,122.33,121.26,122.09,1080910,104.455390395433,105.177610561143,104.257639635774,104.971261942369,1257185.05672965,0.0,1.0
2017-09-11,121.63,121.8,120.975,121.11,1383161,104.575760423051,104.721924028016,104.012600650979,104.12867174904,1608727.22081509,0.0,1.0
2017-09-12,121.7,121.885,121.37,121.52,832052,104.63594543686,104.795005830499,104.352216086045,104.481183972779,967743.23562741,0.0,1.0
2017-09-13,121.4,122.122,121.3201,122.03,739100,104.378009663392,104.998775091539,104.309312769059,104.919674787675,859632.60163093,0.0,1.0
2017-09-14,121.74,122.15,121.33,122.05,1135272,104.670336873323,105.022849097062,104.317824649583,104.936870505906,1320412.42446048,0.0,1.0
2017-09-15,120.86,121.8,120.6,121.79,1006063,103.91372527115,104.721924028016,103.690180934144,104.713326168901,1170131.99038644,0.0,1.0
2017-09-18,120.17,120.73,119.43,120.73,1806843,103.320472992173,103.801953102647,102.684231417619,103.801953102647,2101503.38090737,0.0,1.0
2017-09-19,120.08,120.58,119.81,120.04,1520876,103.243092260133,103.672985215913,103.010950064012,103.208700823671,1768900.81536739,0.0,1.0
2017-09-20,118.1,118.69,116.25,118.6,1910864,101.540716155244,102.047989843064,99.9501122188579,101.970609111024,2222488.15002419,0.0,1.0
2017-09-21,116.98,117.26,116.39,116.94,852972,100.577755934297,100.818495989534,100.070482246476,100.543364497834,992074.874141975,0.0,1.0
2017-09-22,116.39,117.03,116.22,116.61,1094547,100.070482246476,100.620745229875,99.9243186415111,100.25963514702,1273045.98189329,0.0,1.0
2017-09-25,116.84,117.47,116.51,116.99,1365831,100.457385906678,100.999051030961,100.173656555864,100.586353793412,1588571.0403439,0.0,1.0
2017-09-26,117.49,117.62,116.29,116.35,3017412,101.016246749192,101.128018917695,99.9845036553203,100.036090810014,3509492.25781679,0.0,1.0
2017-09-27,118.5,118.5,116.42,116.42,2739742,101.884630519868,101.884630519868,100.096275823823,100.096275823823,3186539.76898596,0.0,1.0
2017-09-28,119.0,119.64,118.65,119.34,2200491,102.314523475648,102.864786459047,102.013598406602,102.606850685579,2559347.58922398,0.0,1.0
2017-09-29,119.3,119.689,119.0,119.35,1225032,102.572459249116,102.906915968713,102.314523475648,102.615448544694,1424810.5063471,0.0,1.0
2017-10-02,118.98,119.02,118.31,118.88,1462456,102.297327757417,102.331719193879,101.721271196672,102.211349166261,1700953.66804324,0.0,1.0
2017-10-03,120.08,120.17,118.94,118.94,964212,103.243092260133,103.320472992173,102.262936320954,102.262936320954,1121455.91947471,0.0,1.0
2017-10-04,120.95,121.19,120.09,120.1,2106112,103.99110600319,104.197454621965,103.251690119249,103.260287978364,2449577.23973227,0.0,1.0
2017-10-05,122.58,122.59,121.55,121.59,1565418,105.392557039033,105.401154898149,104.506977550126,104.541368986589,1820706.73519129,0.0,1.0
2017-10-06,121.61,122.07,120.97,121.57,749483,104.55856470482,104.954066224138,104.008301721421,104.524173268357,871708.863710123,0.0,1.0
2017-10-09,122.4,123.02,122.31,122.75,1244853,105.237795574952,105.77086284012,105.160414842912,105.538720643998,1447863.91968349,0.0,1.0
2017-10-10,124.1,124.3,123.09,123.16,2079421,106.699431624604,106.871388806916,105.831047853929,105.891232867738,2418533.46518197,0.0,1.0
2017-10-11,124.18,124.46,123.79,123.88,959846,106.768214497529,107.008954552766,106.432897992021,106.510278724061,1116377.91116905,0.0,1.0
2017-10-12,124.62,124.71,123.32,123.39,1394447,107.146520298616,107.223901030656,106.028798613588,106.088983627397,1621853.74434642,0.0,1.0
2017-10-13,125.36,126.0,124.66,124.77,1668675,107.78276187317,108.333024856569,107.180911735078,107.27548818535,1940802.91100865,0.0,1.0
2017-10-16,125.72,125.93,125.0915,125.39,1260341,108.092284801332,108.272839842759,107.551909355916,107.808555450517,1465877.70636196,0.0,1.0
2017-10-17,126.02,126.13,125.075,125.19,864948,108.3502205748,108.444797025071,107.537722888376,107.636598268205,1006003.9230354,0.0,1.0
2017-10-18,125.8,126.5,125.4,125.93,1915405,108.161067674257,108.762917812349,107.817153309633,108.272839842759,2227769.69737097,0.0,1.0
2017-10-19,125.94,125.98,125.1,125.27,769921,108.281437701875,108.315829138337,107.559217536165,107.70538114113,895479.897551461,0.0,1.0
2017-10-20,125.49,126.11,125.2801,125.85,913745,107.894534041673,108.42760130684,107.714064978836,108.204056969835,1062758.7492589,0.0,1.0
2017-10-23,125.1,125.68,124.89,124.89,1969767,107.559217536165,108.057893364869,107.378662494737,107.378662494737,2290997.0651018,0.0,1.0
2017-10-24,124.0,124.48,123.445,123.92,1855321,106.613453033448,107.026150270997,106.136271852533,106.544670160524,2157887.18453592,0.0,1.0
2017-10-25,121.56,123.1,120.66,122.99,3031314,104.515575409242,105.839645713044,103.741768088838,105.745069262773,3525661.39924266,0.0,1.0
2017-10-26,120.41,120.45,118.71,119.09,5685935,103.526821610948,103.56121304741,102.065185561296,102.391904207689,6613198.6155518,0.0,1.0
2017-10-27,119.69,120.5,118.82,120.42,2383255,102.907775754625,103.604202342988,102.159762011567,103.535419470063,2771916.78527927,0.0,1.0
2017-10-30,120.81,121.15,119.86,120.04,1343131,103.870735975572,104.163063185502,103.05393935959,103.208700823671,1562169.11901116,0.0,1.0
2017-10-31,122.78,122.9,121.94,122.11,1603364,105.564514221345,105.667688530732,104.842294055635,104.9884576606,1864840.97778565,0.0,1.0
2017-11-01,122.14,123.24,122.0,122.44,1347567,105.014251237947,105.960015740663,104.893881210328,105.272187011415,1567328.54293327,0.0,1.0
2017-11-02,120.93,121.95,120.62,121.9,925365,103.973910284959,104.85089191475,103.707376652375,104.807902619172,1076273.74158869,0.0,1.0
2017-11-03,121.73,122.37,121.56,122.0,892000,104.661739014207,105.212001997606,104.515575409242,104.893881210328,1037467.56955052,0.0,1.0
2017-11-06,120.58,122.4065,120.51,121.66,1566455,103.672985215913,105.243384183377,103.612800202104,104.601554000398,1821912.84939491,0.0,1.0
2017-11-07,118.66,119.83,118.47,118.6,2582210,102.022196265718,103.028145782243,101.858836942521,101.970609111024,3003317.4134182,0.0,1.0
2017-11-08,118.15,118.59,117.91,117.97,1781864,101.583705450822,101.962011251908,101.377356832048,101.428943986741,2072450.79971924,0.0,1.0
2017-11-09,118.2,118.42,117.5,117.72,1262243,101.6266947464,101.815847646943,101.024844608308,101.213997508851,1468089.88496878,0.0,1.0
2017-11-10,118.16,118.22,116.93,117.24,1466295,101.592303309938,101.643890464631,100.534766638719,100.801300271302,1705418.7330651,0.0,1.0
2017-11-13,117.77,118.349,116.91,116.99,2753320,101.256986804429,101.754802847223,100.517570920488,100.586353793412,3202332.07241574,0.0,1.0
2017-11-14,114.77,115.57,114.41,114.8,2154140,100.271190669671,100.970127260555,99.9566692037732,100.297400791829,2465619.94675485,1.85344,1.0
2017-11-15,113.5,114.1,113.45,113.7,2739179,99.1616288316428,99.6858312748057,99.1179452947126,99.3363629793638,3135253.22408572,0.0,1.0
2017-11-16,114.91,115.91,114.79,115.78,2016850,100.393504573076,101.26717531168,100.288664084443,101.153598115662,2308478.36705716,0.0,1.0
2017-11-17,114.99,115.19,114.58,114.93,1591866,100.463398232164,100.638132379885,100.105193229336,100.410977987848,1822043.39651131,0.0,1.0
2017-11-20,115.53,115.6091,114.711,114.78,1394058,100.935180431011,101.004287786434,100.219644096093,100.279927377057,1595633.15835237,0.0,1.0
2017-11-21,115.62,115.74,115.05,115.28,1300147,101.013810797485,101.118651286118,100.51581847648,100.716762746359,1488143.00691389,0.0,1.0
2017-11-22,115.75,116.7,115.19,116.65,727462,101.127387993504,101.957375195178,100.638132379885,101.913691658248,832650.068104289,0.0,1.0
2017-11-24,117.56,117.62,117.01,117.29,731331,102.708732030378,102.761152274695,102.228213124146,102.472840930955,837078.509883378,0.0,1.0
2017-11-27,117.51,117.86,117.1,117.74,2067573,102.665048493448,102.97083325196,102.30684349062,102.865992763327,2366535.7080653,0.0,1.0
2017-11-28,117.44,118.25,117.135,118.24,1169923,102.603891541746,103.311564840016,102.337421966471,103.30282813263,1339089.14228754,0.0,1.0
2017-11-29,115.89,117.01,115.63,116.89,1579946,101.249701896908,102.228213124146,101.022547504871,102.123372635513,1808399.81263779,0.0,1.0
2017-11-30,114.49,116.22,114.3,116.22,2183326,100.026562862862,101.538013240648,99.8605654225267,101.538013240648,2499026.12451766,0.0,1.0
2017-12-01,115.46,115.57,114.39,115.07,1313546,100.874023479308,100.970127260555,99.9391957890011,100.533291891252,1503479.44821602,0.0,1.0
2017-12-04,115.41,115.98,114.93,115.09,1063943,100.830339942378,101.328332263383,100.410977987848,100.550765306024,1217784.86217711,0.0,1.0
2017-12-05,112.97,115.49,112.85,115.15,2386104,98.6985833401823,100.900233601466,98.5937428515497,100.603185550341,2731125.00461045,0.0,1.0
2017-12-06,113.0,113.16,112.0,112.22,1402473,98.7247934623405,98.8645807805172,97.8511227237357,98.0433302862287,1605264.93337718,0.0,1.0
2017-12-07,111.26,112.08,111.16,111.77,2227350,97.2046063771681,97.921016382824,97.1172393033077,97.6501784538566,2549415.81717271,0.0,1.0
2017-12-08,111.68,111.74,110.73,111.11,1480825,97.5715480873822,97.6239683316984,96.7415608857076,97.0735557663774,1694946.31623444,0.0,1.0
2017-12-11,111.42,111.61,111.13,111.36,1803632,97.3443936953449,97.5103911356798,97.0910291811495,97.2919734510286,2064429.90511543,0.0,1.0
2017-12-12,111.12,111.69,110.45,110.51,1821545,97.0822924737635,97.5802847947682,96.4969330788983,96.5493533232145,2084933.05259248,0.0,1.0
2017-12-13,110.91,111.09,110.14,110.73,1588984,96.8988216186565,97.0560823516053,96.2260951499308,96.7415608857076,1818744.67094725,0.0,1.0
2017-12-14,110.5,111.11,110.18,110.27,1250334,96.5406166158285,97.0735557663774,96.261041979475,96.3396723459494,1431127.24823168,0.0,1.0
2017-12-15,110.62,110.88,110.07,110.28,1898084,96.6454571044611,96.8726114964983,96.1649381982284,96.3484090533354,2172539.28296965,0.0,1.0
2017-12-18,111.43,112.78,111.36,112.1,1348872,97.353130402731,98.5325858998474,97.2919734510286,97.9384897975961,1543913.44518885,0.0,1.0
2017-12-19,111.78,113.08,111.77,113.01,1405268,97.6589151612426,98.7946871214288,97.6501784538566,98.7335301697265,1608464.07909249,0.0,1.0
2017-12-20,111.63,112.58,111.45,112.58,1356856,97.5278645504519,98.3578517521265,97.370603817503,98.3578517521265,1553051.89935381,0.0,1.0
2017-12-21,111.35,112.5,111.33,112.1,1129117,97.2832367436426,98.2879580930381,97.2657633288705,97.9384897975961,1292382.75943996,0.0,1.0
2017-12-22,111.56,111.62,111.13,111.21,987023,97.4667075987496,97.5191278430659,97.0910291811495,97.1609228402379,1129742.54073821,0.0,1.0
2017-12-26,111.41,112.12,111.3,111.55,549469,97.3356569879588,97.9559632123682,97.2395532067123,97.4579708913635,628919.998943172,0.0,1.0
2017-12-27,112.15,112.3,111.69,112.13,938073,97.9821733345264,98.1132239453171,97.5802847947682,97.9646999197543,1073714.56837168,0.0,1.0
2017-12-28,111.26,112.11,110.97,111.99,837556,97.2046063771681,97.9472265049822,96.9512418629728,97.8423860163496,958663.216004629,0.0,1.0
2017-12-29,111.56,112.36,111.47,111.87,866413,97.4667075987496,98.1656441896334,97.3880772322751,97.7375455277171,991692.821695765,0.0,1.0
2018-01-02,112.42,112.73,111.55,111.97,1259958,98.2180644339497,98.4889023629172,97.4579708913635,97.8249126015775,1442142.8397752,0.0,1.0
2018-01-03,113.29,113.47,112.02,112.02,1641749,98.9781579765359,99.1354187094847,97.8685961385078,97.8685961385078,1879139.2769109,0.0,1.0
2018-01-04,113.6,114.39,113.47,114.18,1314674,99.2489959055033,99.9391957890011,99.1354187094847,99.7557249338941,1504770.55246177,0.0,1.0
2018-01-05,114.74,115.07,114.31,114.96,1616766,100.244980547513,100.533291891252,99.8693021299127,100.437188110006,1850543.83597865,0.0,1.0
2018-01-08,113.95,114.23,113.35,114.17,1730711,99.554780664015,99.7994084708243,99.0305782208521,99.7469882265081,1980964.82293075,0.0,1.0
2018-01-09,114.33,115.34,113.74,115.15,1195945,99.8867755446848,100.769182990676,99.371309808908,100.603185550341,1368873.81842486,0.0,1.0
2018-01-10,113.92,114.67,113.5,114.63,1036589,99.5285705418569,100.18382359581,99.1616288316428,100.148876766266,1186475.58421768,0.0,1.0
2018-01-11,114.2,114.85,114.12,114.43,1403464,99.7731983486662,100.341084328759,99.7033046895778,99.9741426185453,1606399.22797606,0.0,1.0
2018-01-12,114.9,115.21,114.65,115.19,3308693,100.38476786569,100.655605794657,100.166350181038,100.638132379885,3787116.64909807,0.0,1.0
2018-01-16,115.54,116.26,115.54,116.08,1429031,100.943917138397,101.572960070192,100.943917138397,101.415699337243,1635663.11295042,0.0,1.0
2018-01-17,115.98,116.4,115.41,115.83,3069400,101.328332263383,101.695273973597,100.830339942378,101.197281652592,3513222.847433,0.0,1.0
2018-01-18,115.12,115.5,114.79,115.28,2133789,100.576975428183,100.908970308852,100.288664084443,100.716762746359,2442326.27432111,0.0,1.0
2018-01-19,115.23,116.02,115.02,115.74,1066620,100.673079209429,101.363279092927,100.489608354322,101.118651286118,1220848.94556884,0.0,1.0
2018-01-22,115.22,115.55,114.76,114.83,1067707,100.664342502043,100.952653845783,100.262453962285,100.323610913987,1222093.12138013,0.0,1.0
2018-01-23,114.5,114.53,113.78,114.4,2112856,100.035299570248,100.061509692406,99.4062566384522,99.9479324963872,2418366.44703717,0.0,1.0
2018-01-24,114.25,114.88,113.47,114.88,1604008,99.8168818855964,100.367294450917,99.1354187094847,100.367294450917,1835941.08068852,0.0,1.0
2018-01-25,113.68,114.88,113.35,114.65,1542880,99.3188895645917,100.367294450917,99.0305782208521,100.166350181038,1765974.21869012,0.0,1.0
2018-01-26,114.92,115.24,114.26,114.48,1162100,100.402241280462,100.681815916815,99.8256185929825,100.017826155476,1330134.96807255,0.0,1.0
2018-01-29,113.52,113.87,112.21,112.84,5740243,99.1791022464149,99.4848870049266,98.0345935788427,98.5850061441637,6570258.96182232,0.0,1.0
2018-01-30,112.94,114.02,112.9,113.8,1717567,98.6723732180242,99.6159376157173,98.63742638848,99.4237300532243,1965920.25359907,0.0,1.0
2018-01-31,113.48,114.23,112.86,114.07,1916438,99.1441554168708,99.7994084708243,98.6024795589358,99.6596211526476,2193547.19726619,0.0,1.0
2018-02-01,114.1,114.42,113.48,113.86,1164134,99.6858312748057,99.9654059111593,99.1441554168708,99.4761502975406,1332463.07626037,0.0,1.0
2018-02-02,111.76,112.87,111.18,112.82,2037271,97.6414417464705,98.6112162663218,97.1347127180798,98.5675327293916,2331852.16120828,0.0,1.0
2018-02-05,106.97,110.17,106.37,109.76,2854176,93.4565589085536,96.2523052720889,92.9323564653908,95.894100269261,3266878.32599041,0.0,1.0
2018-02-06,108.96,108.98,105.81,106.04,2316239,95.1951636783771,95.2126370931492,92.4431008517721,92.6440451216512,2651157.8076873,0.0,1.0
2018-02-07,107.07,108.75,107.04,107.34,1546466,93.5439259824141,95.0116928232701,93.517715860256,93.7798170818374,1770078.7398118,0.0,1.0
2018-02-08,103.6,106.69,103.56,106.4,2113369,90.5122885194555,93.2119311017443,90.4773416899113,92.9585665875489,2418953.62476597,0.0,1.0
2018-02-09,103.15,104.24,101.21,103.43,2436249,90.1191366870834,91.0714377921626,88.4242154541901,90.3637644938927,2788520.76915222,0.0,1.0
2018-02-12,104.2,104.77,103.8,103.87,2398108,91.0364909626184,91.5344832836231,90.6870226671764,90.7481796188788,2744864.73454483,0.0,1.0
2018-02-13,103.8,104.04,103.31,103.83,1875930,90.6870226671764,90.8967036444416,90.2589240052601,90.7132327893346,2147181.90401545,0.0,1.0
2018-02-14,104.2,104.55,102.91,103.0,5361838,91.0364909626184,91.34227572113,89.9094557098182,89.9880860762926,6137138.1266158,0.0,1.0
2018-02-15,104.66,104.69,103.04,103.34,1649897,91.4383795023766,91.4645896245347,90.0230329058368,90.2851341274183,1888465.44481371,0.0,1.0
2018-02-16,106.12,106.72,105.98,106.36,1805188,92.7139387807396,93.2381412239024,92.5916248773349,92.9236197580047,2066210.89643315,0.0,1.0
2018-02-20,105.35,105.79,104.99,105.21,1556741,92.0412123120139,92.425627437,91.7266908461161,91.9188984086092,1781839.46332694,0.0,1.0
2018-02-21,105.06,106.34,104.91,105.56,1791890,91.7878477978185,92.9061463432326,91.6567971870278,92.2246831671209,2050990.05932324,0.0,1.0
2018-02-22,105.34,105.92,104.6,104.85,2745600,92.0324756046278,92.5392046330186,91.3859592580603,91.6043769427115,3142602.67476122,0.0,1.0
2018-02-23,107.25,107.28,105.13,105.36,1269373,93.701186715363,93.7273968375211,91.8490047495208,92.0499490193999,1452919.21076256,0.0,1.0
2018-02-26,109.0,109.54,107.91,108.04,2231393,95.2301105079213,95.7018927067679,94.2778094028421,94.3913865988607,2554043.41864928,0.0,1.0
2018-02-27,106.24,107.86,106.2,107.53,1798440,92.8187792693721,94.2341258659119,92.7838324398279,93.9458145221723,2058487.1628779,0.0,1.0
2018-02-28,106.18,108.11,106.18,107.54,2138133,92.7663590250558,94.4525435505631,92.7663590250558,93.9545512295583,2447298.39918241,0.0,1.0
2018-03-01,109.45,112.0,108.08,111.68,4454264,95.6232623402935,97.8511227237357,94.4263334284049,97.5715480873822,5098332.59050576,0.0,1.0
2018-03-02,110.63,111.96,109.04,111.93,2888605,96.6541938118471,97.8161758941915,95.2650573374655,97.7899657720333,3306285.62038485,0.0,1.0
2018-03-05,111.66,111.92,110.16,110.21,2234791,97.55407467261,97.7812290646473,96.2435685647029,96.2872521016331,2557932.75573,0.0,1.0
2018-03-06,112.76,112.98,111.95,112.1,1882000,98.5151124850753,98.7073200475684,97.8074391868054,97.9384897975961,2154129.60150809,0.0,1.0
2018-03-07,112.81,112.94,111.79,111.98,1330065,98.5587960220056,98.6723732180242,97.6676518686287,97.8336493089636,1522387.02892128,0.0,1.0
2018-03-08,115.24,115.77,113.97,113.98,2723451,100.681815916815,101.144861408276,99.5722540787871,99.5809907861731,3117251.01878683,0.0,1.0
2018-03-09,115.19,115.58,114.58,114.99,2300557,100.638132379885,100.978863967941,100.105193229336,100.463398232164,2633208.25380268,0.0,1.0
2018-03-12,115.6,117.06,115.33,116.24,4160650,100.996337382713,102.271896661076,100.76044628329,101.55548665542,4762263.19155931,0.0,1.0
2018-03-13,114.7,115.98,114.61,115.8,4373960,100.210033717969,101.328332263383,100.131403351494,101.171071530434,5006416.95632959,0.0,1.0
2018-03-14,113.5,114.91,113.03,114.84,2655719,99.1616288316428,100.393504573076,98.7510035844986,100.332347621373,3039725.24505179,0.0,1.0
2018-03-15,112.87,113.48,112.47,112.92,2401773,98.6112162663218,99.1441554168708,98.2617479708799,98.6548998032521,2749059.67874755,0.0,1.0
2018-03-16,113.01,113.49,112.79,113.26,6405378,98.7335301697265,99.1528921242568,98.5413226072335,98.9519478543777,7331569.79736912,0.0,1.0
2018-03-19,112.23,113.49,111.92,112.71,1425707,98.0520669936148,99.1528921242568,97.7812290646473,98.4714289481451,1631858.47597093,0.0,1.0
2018-03-20,112.67,113.0,111.65,112.11,1418131,98.4364821186009,98.7247934623405,97.545337965224,97.9472265049822,1623187.0169587,0.0,1.0
2018-03-21,110.23,111.5,110.15,111.13,1735335,96.3047255164052,97.4142873544333,96.2348318573168,97.0910291811495,1986257.43466155,0.0,1.0
2018-03-22,108.48,109.74,108.36,109.06,1606117,94.7758017238468,95.8766268544889,94.6709612352143,95.2825307522376,1838355.03357352,0.0,1.0
2018-03-23,106.8,108.99,106.76,108.56,1526759,93.3080348829908,95.2213738005353,93.2730880534466,94.8456953829352,1747522.18717794,0.0,1.0
2018-03-26,107.75,108.09,106.43,107.91,1482865,94.1380220846654,94.435070135791,92.984776709707,94.2778094028421,1697281.29199803,0.0,1.0
2018-03-27,107.47,108.84,106.97,107.92,2651011,93.893394277856,95.0903231897446,93.4565589085536,94.2865461102282,3034336.48726013,0.0,1.0
2018-03-28,109.63,110.28,108.27,108.6,2695420,95.7805230732423,96.3484090533354,94.5923308687398,94.8806422124794,3085166.84936075,0.0,1.0
2018-03-29,109.94,110.98,109.54,110.93,1810551,96.0513610022098,96.9599785703588,95.7018927067679,96.9162950334286,2072349.36458027,0.0,1.0
2018-04-02,107.79,110.18,107.6,109.66,1304932,94.1729689142095,96.261041979475,94.0069714738746,95.8067331954005,1493619.89859466,0.0,1.0
2018-04-03,108.78,108.86,106.85,107.66,1666590,95.0379029454283,95.1077966045167,93.351718419921,94.0593917181909,1907572.18521645,0.0,1.0
2018-04-04,109.24,109.45,107.14,107.14,1326421,95.4397914851865,95.6232623402935,93.6050829341164,93.6050829341164,1518216.12123377,0.0,1.0
2018-04-05,110.04,110.72,109.92,110.32,1508481,96.1387280760703,96.7328241783216,96.0338875874377,96.3833558828796,1726601.26217456,0.0,1.0
2018-04-06,107.94,110.16,107.61,110.16,2044875,94.3040195250003,96.2435685647029,94.0157081812607,96.2435685647029,2340555.66890747,0.0,1.0
2018-04-09,108.71,109.82,108.57,108.86,1049526,94.9767459937259,95.9465205135772,94.8544320903213,95.1077966045167,1201283.22218511,0.0,1.0
2018-04-10,108.32,109.33,107.74,109.26,1649848,94.6360144056701,95.5184218516609,94.1292853772793,95.4572648999586,1888409.35961154,0.0,1.0
2018-04-11,106.25,108.01,106.2,107.93,2111130,92.8275159767582,94.3651764767026,92.7838324398279,94.2952828176142,2416390.87440583,0.0,1.0
2018-04-12,105.2,106.07,105.19,105.68,2712993,91.9101617012231,92.6702552438093,91.9014249938371,92.3295236557534,3105280.83421054,0.0,1.0
2018-04-13,104.8,105.22,104.47,105.16,1326294,91.5606934057812,91.9276351159952,91.2723820620417,91.8752148716789,1518070.75754653,0.0,1.0
2018-04-16,104.32,105.06,104.19,105.0,1457580,91.1413314512509,91.7878477978185,91.0277542552323,91.7354275535022,1668340.1830851,0.0,1.0
2018-04-17,106.71,106.86,104.94,105.75,2721298,93.2294045165164,93.3604551273071,91.6830073091859,92.3906806074558,3114786.70367947,0.0,1.0
2018-04-18,107.0,107.62,106.57,107.15,1678244,93.4827690307118,94.0244448886467,93.1070906131117,93.6138196415025,1920911.30656394,0.0,1.0
2018-04-19,105.06,107.21,104.45,107.21,2079541,91.7878477978185,93.6662398858188,91.2549086472696,93.6662398858188,2380234.23254502,0.0,1.0
2018-04-20,103.94,105.53,103.6,105.51,2071048,90.8093365705811,92.1984730449627,90.5122885194555,92.1809996301906,2370513.17903514,0.0,1.0
2018-04-23,103.07,103.55,102.9,103.29,1450216,90.049243027995,90.4686049825252,89.9007190024322,90.241450590488,1659911.37841693,0.0,1.0
2018-04-24,102.48,103.65,101.96,103.6,1862054,89.5337772922181,90.5559720563857,89.0794685081436,90.5122885194555,2131299.49043919,0.0,1.0
2018-04-25,103.23,103.53,102.51,102.87,1867865,90.1890303461717,90.4511315677532,89.5599874143763,89.874508880274,2137950.73757753,0.0,1.0
2018-04-26,101.9,104.63,101.76,104.51,3232211,89.0270482638274,91.4121693802184,88.9047343604227,91.3073288915859,3699575.66069079,0.0,1.0
2018-04-27,99.85,102.49,99.74,102.49,5325801,87.2360232496876,89.5425139996042,87.139919468441,89.5425139996042,6095890.32191359,0.0,1.0
2018-04-30,100.08,101.52,99.89,101.27,3787579,87.4369675195667,88.6950533831575,87.2709700792318,88.4766356985064,4335247.63121701,0.0,1.0
2018-05-01,97.59,98.1,96.14,98.1,2882811,87.4268329389988,87.8837207840535,86.1278380854119,87.8837207840535,3217931.10916299,2.4784,1.0
2018-05-02,94.68,97.18,94.57,97.18,6471602,84.8198846466278,87.0595309459156,84.7213402094592,87.0595309459156,7223910.75999135,0.0,1.0
2018-05-03,96.62,97.07,96.21,96.29,4497984,86.5578501748752,86.960986508747,86.190548181792,86.2622168633692,5020864.23359609,0.0,1.0
2018-05-04,97.44,98.1,96.96,97.35,3615276,87.2924541610416,87.8837207840535,86.8624420715783,87.2118268942672,4035543.47080344,0.0,1.0
2018-05-07,97.64,97.89,97.38,97.7,1406073,87.4716258649846,87.6955904949134,87.2387026498587,87.5253773761675,1569525.73320073,0.0,1.0
2018-05-08,98.24,98.24,96.97,97.89,1952122,88.0091409768137,88.0091409768137,86.8714006567754,87.6955904949134,2179051.66612777,0.0,1.0
2018-05-09,97.93,101.71,97.57,101.19,3763565,87.731424835702,91.1177700402251,87.4089157686045,90.6519236099733,4201070.72397636,0.0,1.0
2018-05-10,95.4,95.69,94.42,95.5,4196000,85.4649027808227,85.7247017515401,84.5869614315019,85.5544886327942,4683775.29225742,0.0,1.0
2018-05-11,95.06,95.85,94.54,95.42,1941906,85.1603108841196,85.8680391146945,84.6944644538677,85.482819951217,2167648.07976321,0.0,1.0
2018-05-14,95.48,96.43,95.35,96.3,2874548,85.5365714623999,86.3876370561293,85.420109854837,86.2711754485663,3208707.55453003,0.0,1.0
2018-05-15,93.59,94.1,92.97,93.37,2817269,83.8433988601384,84.300286705193,83.287966577915,83.646309985801,3144770.00329904,0.0,1.0
2018-05-16,93.93,94.09,93.64,93.64,1332973,84.1479907568415,84.2913281199959,83.8881917861241,83.8881917861241,1487928.02732275,0.0,1.0
2018-05-17,94.42,95.14,94.05,95.1,1864620,84.5869614315019,85.2319795656968,84.2554937792073,85.1961452249082,2081377.76106984,0.0,1.0
2018-05-18,94.3,95.18,94.05,95.14,1632280,84.4794584091361,85.2678139064854,84.2554937792073,85.2319795656968,1822028.77360485,0.0,1.0
2018-05-21,94.2,94.65,93.95,94.51,2700138,84.3898725571646,84.7930088910364,84.1659079272358,84.6675886982763,3014022.79553989,0.0,1.0
2018-05-22,94.93,95.87,94.64,95.76,3011830,85.0438492765566,85.8859562850888,84.7840503058392,85.7874118479202,3361948.26941842,0.0,1.0
2018-05-23,94.77,94.86,94.11,94.4,2736903,84.9005119134022,84.9811391801765,84.3092452903902,84.5690442611076,3055061.64173146,0.0,1.0
2018-05-24,95.75,95.86,95.0,95.43,1688334,85.778453262723,85.8769976998917,85.1065593729367,85.4917785364142,1884598.92141996,0.0,1.0
2018-05-25,94.72,95.06,94.23,94.27,1883419,84.8557189874164,85.1603108841196,84.416748312756,84.4525826535446,2102362.10132702,0.0,1.0
2018-05-29,92.34,93.33,91.7,92.82,3130118,82.7235757104944,83.6104756450124,82.1502262578768,83.1535877999577,3493986.97575077,0.0,1.0
2018-05-30,94.15,94.28,93.03,94.13,1955265,84.3450796311788,84.4615412387418,83.3417180890979,84.3271624607845,2182560.03260622,0.0,1.0
2018-05-31,93.59,94.69,93.1,94.66,2063006,83.8433988601384,84.828843231825,83.4044281854779,84.8019674762335,2302825.6745898,0.0,1.0
2018-06-01,93.42,94.57,92.83,94.44,2048898,83.6911029117868,84.7213402094592,83.1625463851548,84.6048786018962,2287077.65222966,0.0,1.0
2018-06-04,96.28,96.75,96.09,96.75,2477608,86.253258278172,86.6743117824381,86.0830451594261,86.6743117824381,2765624.19787877,0.0,1.0
2018-06-05,95.14,96.73,94.87,96.7,1965416,85.2319795656968,86.6563946120438,84.9900977653737,86.6295188564524,2193891.06287117,0.0,1.0
2018-06-06,94.87,94.92,94.24,94.78,1763186,84.9900977653737,85.0348906913595,84.4257068979532,84.9094704985993,1968152.29324456,0.0,1.0
2018-06-07,93.96,94.65,93.6,94.5,3119831,84.1748665124329,84.7930088910364,83.8523574453355,84.6586301130791,3482504.13580047,0.0,1.0
2018-06-08,94.67,94.75,93.89,94.02,1011794,84.8109260614307,84.8825947430079,84.1121564160529,84.2286180236158,1129412.71164307,0.0,1.0
2018-06-11,96.93,97.13,95.75,95.93,1914402,86.8355663159869,87.0147380199299,85.778453262723,85.9397077962717,2136946.80339566,0.0,1.0
2018-06-12,97.65,98.11,97.33,97.74,1304844,87.4805844501817,87.8926793692507,87.1939097238729,87.5612117169561,1456529.09615118,0.0,1.0
2018-06-13,97.8,98.64,97.24,98.48,1376914,87.614963228139,88.3674843846997,87.1132824570985,88.2241470215453,1536977.06691214,0.0,1.0
2018-06-14,97.37,98.27,97.34,98.1,1302441,87.2297440646615,88.0360167324051,87.2028683090701,87.8837207840535,1453846.75296069,0.0,1.0
2018-06-15,98.53,99.18,98.0,99.18,1561507,88.2689399475311,88.8512479853459,87.794134932082,88.8512479853459,1743028.57609319,0.0,1.0
2018-06-18,96.6,97.02,95.84,96.98,1780911,86.5399330044809,86.9161935827612,85.8590805294974,86.8803592419726,1987937.78348652,0.0,1.0
2018-06-19,96.42,96.51,95.25,95.35,1168927,86.3786784709321,86.4593057377065,85.3305240028654,85.420109854837,1304812.05935476,0.0,1.0
2018-06-20,96.8,97.25,96.42,97.2,1727846,86.7191047084239,87.1222410422957,86.3786784709321,87.0774481163099,1928704.10000615,0.0,1.0
2018-06-21,97.29,97.98,97.11,97.9,1312363,87.1580753830843,87.7762177616877,86.9968208495356,87.7045490801105,1464922.16250544,0.0,1.0
2018-06-22,99.13,99.36,98.39,98.49,1993740,88.8064550593601,89.0125025188946,88.1435197547709,88.2331056067424,2225507.66234159,0.0,1.0
2018-06-25,97.83,99.17,97.31,98.99,1437852,87.6418389837305,88.8422894001487,87.1759925534786,88.6810348666,1604998.96842777,0.0,1.0
2018-06-26,98.41,98.58,96.87,97.54,2189098,88.1614369251652,88.3137328735168,86.7818148048039,87.3820400130131,2443575.57786705,0.0,1.0
2018-06-27,97.74,98.88,97.7,98.0,1669973,87.5612117169561,88.5824904294313,87.5253773761675,87.794134932082,1864103.49764943,0.0,1.0
2018-06-28,99.17,99.28,98.16,98.2,1202678,88.8422894001487,88.9408338373174,87.9374722952364,87.9733066360251,1342486.53501944,0.0,1.0
2018-06-29,100.76,101.29,100.28,100.66,2155457,90.2667044464958,90.7415094619448,89.8366923570325,90.1771185945243,2406023.88944788,0.0,1.0
2018-07-02,100.6,100.74,99.88,100.35,1265228,90.1233670833413,90.2487872761015,89.4783489491465,89.8994024534126,1412307.8278056,0.0,1.0
2018-07-03,101.43,101.94,101.27,101.77,789640,90.8669296547049,91.3238174997596,90.7235922915505,91.171521551408,881433.823112047,0.0,1.0
2018-07-05,102.42,102.44,101.69,102.26,1118773,91.7538295892229,91.7717467596172,91.0998528698308,91.6104922260685,1248827.77288959,0.0,1.0
2018-07-06,103.84,104.4,103.58,104.25,1507968,93.0259486872183,93.5276294582588,92.7930254720924,93.3932506803015,1683265.79120945,0.0,1.0
2018-07-09,103.81,104.56,103.71,104.5,1120159,92.9990729316269,93.6709668214132,92.9094870796554,93.6172153102303,1250374.89218298,0.0,1.0
2018-07-10,103.89,104.0,102.86,103.22,780266,93.0707416132041,93.1692860503728,92.1480073378975,92.470516404995,870970.117299459,0.0,1.0
2018-07-11,103.06,104.38,102.93,104.17,978279,92.3271790418406,93.5097122878645,92.2107174342776,93.3215819987243,1092001.67043239,0.0,1.0
2018-07-12,103.41,103.74,103.16,103.31,1362094,92.6407295237408,92.9363628352468,92.4167648938121,92.5511436717693,1520434.27619926,0.0,1.0
2018-07-13,103.92,103.99,103.45,103.58,698465,93.0976173687956,93.1603274651756,92.6765638645295,92.7930254720924,779659.940301854,0.0,1.0
2018-07-16,103.42,104.21,103.26,104.18,514906,92.649688108938,93.3574163395129,92.5063507457836,93.3305405839215,574762.631228575,0.0,1.0
2018-07-17,102.75,103.26,102.62,102.78,821681,92.0494629007289,92.5063507457836,91.9330012931659,92.0763386563203,917199.515232929,0.0,1.0
2018-07-18,102.48,102.98,102.37,102.89,834580,91.8075811004058,92.2555103602633,91.7090366632371,92.174883093489,931597.994140181,0.0,1.0
2018-07-19,103.53,103.6,102.32,102.33,1674508,92.7482325461067,92.8109426424867,91.6642437372514,91.6732023224485,1869165.68090738,0.0,1.0
2018-07-20,104.62,105.08,104.41,105.0,1545719,93.7247183325962,94.1368132516651,93.536588043456,94.0651445700879,1725405.25761984,0.0,1.0
2018-07-23,104.89,105.37,104.67,105.28,1429460,93.9666001329192,94.3966122223825,93.7695112585819,94.3159849556081,1595631.41784325,0.0,1.0
2018-07-24,104.97,105.27,104.38,105.25,1256725,94.0382688144964,94.307026370411,93.5097122878645,94.2891092000167,1402816.37372789,0.0,1.0
2018-07-25,106.73,106.86,105.66,105.89,1429298,95.6149798091951,95.731441416758,94.6564111930999,94.8624586526343,1595450.58571805,0.0,1.0
2018-07-26,101.37,102.48,101.24,101.65,2814706,90.813178143522,91.8075811004058,90.696716535959,91.0640185290422,3141909.06047872,0.0,1.0
2018-07-27,101.75,102.22,101.38,101.7,1452534,91.1536043810137,91.5746578852798,90.8221367287191,91.108811455028,1621387.71695992,0.0,1.0
2018-07-30,101.27,101.54,100.78,101.33,1444439,90.7235922915505,90.9654740918736,90.2846216168901,90.7773438027334,1612351.69193828,0.0,1.0
2018-07-31,101.72,101.82,101.14,101.16,1242410,91.1267286254223,91.2163144773938,90.6071306839875,90.6250478543818,1386837.28809665,0.0,1.0
2018-08-01,101.16,101.41,100.71,100.79,927536,90.6250478543818,90.8490124843106,90.22191152051,90.2935802020872,1035359.9140799,0.0,1.0
2018-08-02,100.43,100.86,99.55,100.48,1430284,89.9710711349898,90.3562902984673,89.1827156376405,90.0158640609755,1596551.20593687,0.0,1.0
2018-08-03,100.64,100.98,99.92,100.09,1151199,90.15920142413,90.4637933208331,89.5141832899351,89.6664792382866,1285023.22036974,0.0,1.0
2018-08-06,99.98,100.62,99.88,100.24,1021623,89.567934801118,90.1412842537357,89.4783489491465,89.8008580162439,1140384.31015298,0.0,1.0
2018-08-07,100.75,101.0,100.46,100.68,522827,90.2577458612986,90.4817104912274,89.9979468905812,90.1950357649186,583604.429152781,0.0,1.0
2018-08-08,99.53,100.18,99.49,100.01,879871,89.1647984672462,89.747106505061,89.1289641264576,89.5948105567094,982153.968106251,0.0,1.0
2018-08-09,99.71,100.34,99.53,100.02,639442,89.3260530007949,89.8904438682154,89.1647984672462,89.6037691419066,713775.653105736,0.0,1.0
2018-08-10,96.43,97.65,95.93,97.22,1931100,86.3876370561293,87.4805844501817,85.9397077962717,87.0953652867042,2155585.90726366,0.0,1.0
2018-08-13,96.4,96.73,96.15,96.62,1146319,86.3607613005378,86.6563946120438,86.1367966706091,86.5578501748752,1279575.93165997,0.0,1.0
2018-08-14,97.71,98.1,97.34,97.84,1020877,87.5343359613646,87.8837207840535,87.2028683090701,87.6507975689276,1139551.5893789,0.0,1.0
2018-08-15,98.38,98.53,96.86,97.15,1077897,88.1345611695738,88.2689399475311,86.7728562196068,87.0326551903242,1203200.0324591,0.0,1.0
2018-08-16,98.47,99.0,98.27,98.36,778074,88.2151884363481,88.6899934517972,88.0360167324051,88.1166439991795,868523.302370806,0.0,1.0
2018-08-17,99.86,100.22,98.82,98.89,1616571,89.4604317787522,89.7829408458496,88.5287389182484,88.5914490146285,1804493.63869873,0.0,1.0
2018-08-20,99.4,100.14,99.19,99.95,743004,89.0483368596832,89.7112721642724,88.860206570543,89.5410590455265,829376.49600773,0.0,1.0
2018-08-21,100.22,101.45,99.99,101.32,2699779,89.7829408458496,90.8848468250992,89.5768933863151,90.7683852175362,3013622.06262046,0.0,1.0
2018-08-22,98.47,99.88,98.36,99.82,1976199,88.2151884363481,89.4783489491465,88.1166439991795,89.4245974379636,2205927.56167393,0.0,1.0
2018-08-23,97.8,98.3,97.61,97.89,720644,87.614963228139,88.0628924879966,87.4447501093931,87.6955904949134,804417.19773917,0.0,1.0
2018-08-24,98.21,98.55,98.07,98.49,844152,87.9822652212222,88.2868571179254,87.8568450284621,88.2331056067424,942282.716994682,0.0,1.0
2018-08-27,98.68,98.91,98.2,98.77,1152733,88.4033187254883,88.6093661850228,87.9733066360251,88.4839459922627,1286735.54432073,0.0,1.0
2018-08-28,97.99,99.35,97.86,99.34,957444,87.7851763468849,89.0035439336974,87.6687147393219,88.9945853485003,1068744.64988563,0.0,1.0
2018-08-29,97.95,98.18,97.79,97.98,979151,87.7493420060963,87.9553894656308,87.6060046429419,87.7762177616877,1092975.03841495,0.0,1.0
2018-08-30,95.59,96.45,95.26,96.18,1772585,85.6351158995686,86.4055542265236,85.3394825880626,86.1636724262005,1978643.90524931,0.0,1.0
2018-08-31,93.23,94.32,92.65,93.87,1931378,83.5208897930409,84.4973755795304,83.0012918516061,84.0942392456586,2155896.22412048,0.0,1.0
2018-09-04,91.96,92.54,91.76,92.07,1992277,82.3831494730027,82.9027474144375,82.2039777690597,82.4816939101713,2223874.59197634,0.0,1.0
2018-09-05,90.9,91.13,90.13,90.48,1915950,81.4335394421047,81.6395869016391,80.743728381924,81.0572788638243,2138674.75481425,0.0,1.0
2018-09-06,90.23,90.81,89.93,90.52,1895229,80.8333142338955,81.3529121753303,80.564556677981,81.0931132046129,2115544.98650375,0.0,1.0
2018-09-07,89.74,90.47,88.49,88.85,4147558,80.3943435592351,81.0483202786272,79.2745204095912,79.5970294766886,4629702.02183141,0.0,1.0
2018-09-10,89.88,90.39,89.52,90.0,1427590,80.5197637519952,80.97665159705,80.1972546848978,80.627266774361,1593544.03466963,0.0,1.0
2018-09-11,88.02,89.122,87.9,88.57,3062129,78.8534669053251,79.8407029940512,78.7459638829593,79.3461890911684,3418094.41179812,0.0,1.0
2018-09-12,88.13,88.49,87.32,87.74,2528017,78.9520113424938,79.2745204095912,78.2263659415245,78.6026265198049,2821893.12750399,0.0,1.0
2018-09-13,89.35,89.69,88.76,89.36,2626119,80.0449587365462,80.3495506332494,79.5164022099143,80.0539173217434,2931399.25803808,0.0,1.0
2018-09-14,89.29,89.89,88.58,89.62,1569941,79.9912072253633,80.5287223371924,79.3551476763656,80.2868405368693,1752443.00908053,0.0,1.0
2018-09-17,89.8,89.85,89.23,89.33,1231544,80.448095070418,80.4928879964038,79.9374557141804,80.0270415661519,1374708.14073591,0.0,1.0
2018-09-18,90.16,90.65,89.71,90.22,1595047,80.7706041375155,81.2095748121759,80.3674678036437,80.8243556486984,1780467.52349602,0.0,1.0
2018-09-19,89.93,90.3,89.22,89.51,1834128,80.564556677981,80.8960243302756,79.9284971289833,80.1882960997007,2047341.13661523,0.0,1.0
2018-09-20,91.93,92.22,91.38,92.03,1912708,82.3562737174112,82.6160726881286,81.8635515315679,82.4458595693827,2135055.87981485,0.0,1.0
2018-09-21,92.04,92.72,91.5,92.38,1813737,82.4548181545799,83.0640019479862,81.9710545539337,82.759410051283,2024579.73004125,0.0,1.0
2018-09-24,90.51,91.01,90.39,90.77,1082112,81.0841546194158,81.5320838792733,80.97665159705,81.3170778345417,1207905.0164574,0.0,1.0
2018-09-25,90.51,90.92,90.41,90.74,1369965,81.0841546194158,81.451456612499,80.9945687674442,81.2902020789502,1529220.26173914,0.0,1.0
2018-09-26,89.67,90.42,89.6,90.38,1587048,80.3316334628551,81.0035273526414,80.268923366475,80.9676930118528,1771538.65825228,0.0,1.0
2018-09-27,88.1,88.91,88.0,88.78,2458327,78.9251355869023,79.6507809878716,78.8355497349308,79.5343193803086,2744101.82623673,0.0,1.0
2018-09-28,87.57,87.77,87.15,87.38,2053320,78.4503305714533,78.6295022753963,78.074069993173,78.2801174527074,2292013.69949905,0.0,1.0
2018-10-01,86.54,87.07,86.28,86.8,1581405,77.5275962961467,78.0024013115957,77.2946730810208,77.7605195112726,1765239.67255776,0.0,1.0
2018-10-02,85.82,86.08,85.14,85.44,2150098,76.8825781619518,77.1155013770778,76.2733943685456,76.5421519244601,2400041.91809631,0.0,1.0
2018-10-03,87.61,88.9,87.51,88.09,2188919,78.4861649122419,79.6418224026744,78.3965790602704,78.9161770017052,2443375.76953118,0.0,1.0
2018-10-04,87.06,87.44,86.67,87.41,1583617,77.9934427263986,78.3338689638903,77.6440579037097,78.3069932082989,1767708.81244014,0.0,1.0
2018-10-05,86.65,87.56,86.43,87.47,1475035,77.6261407333154,78.4413719862562,77.4290518589781,78.3607447194818,1646504.40615227,0.0,1.0
2018-10-08,87.06,87.21,86.72,86.85,1727443,77.9934427263986,78.1278215043559,77.6888508296954,77.8053124372584,1928254.25218852,0.0,1.0
2018-10-09,86.59,86.94,85.44,85.63,1334336,77.5723892221325,77.8859397040328,76.5421519244601,76.712365043206,1489449.47291935,0.0,1.0
2018-10-10,85.01,86.92,85.0,86.78,1455937,76.1569327609826,77.8680225336385,76.1479741757854,77.7426023408783,1625186.30783684,0.0,1.0
2018-10-11,84.34,86.09,83.84,85.99,2397199,75.5567075527735,77.1244599622749,75.1087782929159,77.0348741103034,2675867.83766067,0.0,1.0
2018-10-12,84.34,84.57,83.86,84.09,1610482,75.5567075527735,75.7627550123079,75.1266954633102,75.3327429228447,1797696.80653606,0.0,1.0
2018-10-15,84.63,85.2,83.99,84.36,1785357,75.8165065234908,76.3271458797285,75.2431570708732,75.5746247231678,1992900.62070039,0.0,1.0
2018-10-16,85.43,85.72,85.09,85.58,1621798,76.533193339263,76.7929923099803,76.2286014425598,76.6675721172202,1810328.2653557,0.0,1.0
2018-10-17,83.71,84.84,83.54,84.75,1926151,74.9923166853529,76.004636812631,74.8400207370014,75.9240095458566,2150061.59746352,0.0,1.0
2018-10-18,83.42,84.3,83.29,84.0,1151862,74.7325177146355,75.5208732119848,74.6160561070726,75.2521156560703,1285763.29258585,0.0,1.0
2018-10-19,83.86,84.35,83.34,83.36,1118668,75.1266954633102,75.5656661379706,74.6608490330583,74.6787662034526,1248710.56688251,0.0,1.0
2018-10-22,83.46,84.65,83.45,84.65,1215126,74.7683520554241,75.8344236938851,74.759393470227,75.8344236938851,1356381.58622011,0.0,1.0
2018-10-23,82.22,82.89,81.87,82.84,2516816,73.6574874909774,74.2577126991865,73.3439370090771,74.2129197732008,2809390.03716829,0.0,1.0
2018-10-24,82.25,83.52,81.87,83.47,2908026,73.6843632465689,74.8221035666071,73.3439370090771,74.7773106406213,3246077.2945763,0.0,1.0
2018-10-25,74.54,75.16,72.88,74.56,9477195,66.7772940595653,67.3327263417886,65.2901689168381,66.7952112299596,10578896.9925895,0.0,1.0
2018-10-26,74.08,75.09,73.63,74.41,3366755,66.3651991404963,67.2700162454086,65.9620628066245,66.6608324520023,3758132.47952434,0.0,1.0
2018-10-29,74.86,76.5,74.38,76.47,2877186,67.0639687858741,68.5331767582069,66.6339566964108,68.5063010026154,3211652.21592683,0.0,1.0
2018-10-30,74.34,74.61,73.52,74.27,2797190,66.5981223556222,66.8400041559453,65.8635183694558,66.5354122592422,3122356.86600323,0.0,1.0
2018-10-31,73.98,75.72,73.52,75.65,2993498,66.2756132885248,67.8344071128291,65.8635183694558,67.771697016449,3341485.21683079,0.0,1.0
2018-11-01,76.68,76.82,75.42,75.6,1744123,68.6944312917556,68.8198514845157,67.5656495569146,67.7269040904633,1946873.26359816,0.0,1.0
2018-11-02,76.51,76.99,75.44,76.93,1962237,68.542135343404,68.9721474328673,67.5835667273089,68.9183959216844,2190342.51147601,0.0,1.0
2018-11-05,75.97,76.63,75.47,76.05,1718721,68.0583717427579,68.6496383657699,67.6104424829003,68.1300404243351,1918518.33986748,0.0,1.0
2018-11-06,75.92,75.95,75.07,75.16,1756684,68.0135788167721,68.0404545723636,67.2520990750143,67.3327263417886,1960894.4507874,0.0,1.0
2018-11-07,76.64,77.0,76.05,76.31,1033043,68.658596950967,68.9811060180645,68.1300404243351,68.362963639461,1153131.858732,0.0,1.0
2018-11-08,74.61,76.4,74.18,76.33,1626056,66.8400041559453,68.4435909062354,66.4547849924678,68.3808808098553,1815081.24800451,0.0,1.0
2018-11-09,74.62,74.72,73.8,74.52,1229117,66.8489627411425,66.938548593114,66.1143587549761,66.759376889171,1371999.00760094,0.0,1.0
2018-11-12,73.2,73.68,72.92,73.21,1682692,65.576843643147,66.0068557326102,65.3260032576268,65.5858022283441,1878301.05197312,0.0,1.0
2018-11-13,73.21,74.08,72.99,73.72,2085695,65.5858022283441,66.3651991404963,65.3887133540068,66.0426900733988,2328152.2183472,0.0,1.0
2018-11-14,76.6,77.33,74.18,74.8,4120444,68.6227626101784,69.2767393295704,66.4547849924678,67.0102172746912,4599436.08206157,0.0,1.0
2018-11-15,77.23,77.65,76.52,76.75,3175924,69.1871534775989,69.5634140558793,68.5510939286012,68.7571413881357,3545117.81727535,0.0,1.0
2018-11-16,78.85,79.4,77.25,77.25,3348826,70.6384442795374,71.1311664653808,69.2050706479932,69.2050706479932,3738119.27475435,0.0,1.0
2018-11-19,78.3,79.28,77.67,79.17,1912762,70.1457220936941,71.0236634430149,69.5813312262736,70.9251190058463,2135116.15718992,0.0,1.0
2018-11-20,76.09,77.17,75.64,76.78,1775998,68.1658747651237,69.133401966416,67.7627384312519,68.7840171437271,1982453.6586031,0.0,1.0
2018-11-21,76.54,77.02,76.22,76.45,1072235,68.5690110989955,68.9990231884588,68.2823363726867,68.4883838322211,1196879.83805854,0.0,1.0
2018-11-23,76.16,77.0,76.1,76.89,446340,68.2285848615037,68.9811060180645,68.1748333503208,68.8825615808958,498225.992360862,0.0,1.0
2018-11-26,77.11,77.11,75.65,75.7,1897622,69.0796504552331,69.0796504552331,67.771697016449,67.8164899424348,2118216.16721738,0.0,1.0
2018-11-27,76.0,76.36,74.87,75.4,1691438,68.9032738298716,69.2296577585394,67.8787909426643,68.3593006154253,1865648.47872686,0.91312,1.0
2018-11-28,77.07,77.14,75.8,75.96,1314113,69.8733593956343,69.9368229373197,68.7219494250562,68.8670089489085,1449460.70699912,0.0,1.0
2018-11-29,77.24,77.44,76.64,77.03,1181885,70.0274851397274,70.2088095445428,69.4835119252811,69.8370945146712,1303613.81988586,0.0,1.0
2018-11-30,76.87,77.41,76.21,77.4,1287188,69.6920349908188,70.1816108838205,69.0936644549278,70.1725446635798,1419762.55354052,0.0,1.0
2018-12-03,75.88,76.98,75.31,76.93,1400018,68.7944791869823,69.7917634134673,68.2777046332583,69.7464323122635,1544213.53421776,0.0,1.0
2018-12-04,74.27,76.05,74.17,75.85,1639440,67.3348177282179,68.9486049310755,67.2441555258102,68.76728052626,1808294.91944958,0.0,1.0
2018-12-06,72.27,72.64,71.1,72.59,2816538,65.5215736800634,65.857023828972,64.460825911893,65.8116927277681,3106628.6999443,0.0,1.0
2018-12-07,70.77,72.34,70.38,71.68,1886121,64.1616406439475,65.5850372217488,63.8080580545574,64.9866666858579,2080382.94891375,0.0,1.0
2018-12-10,70.55,71.31,70.12,71.13,1523535,63.9621837986505,64.6512165369493,63.5723363282973,64.4880245726153,1680452.22765311,0.0,1.0
2018-12-11,70.37,72.87,69.23,71.06,4454265,63.7989918343166,66.0655468945098,62.7654427268686,64.42456103093,4913034.18812649,0.0,1.0
2018-12-12,71.59,72.64,71.31,71.48,2285277,64.9050707036909,65.857023828972,64.6512165369493,64.8053422810424,2520650.21509477,0.0,1.0
2018-12-13,71.3,72.09,71.01,71.65,1516698,64.6421503167085,65.3583817157295,64.3792299297261,64.9594680251355,1672911.04751582,0.0,1.0
2018-12-14,69.7,70.76,69.65,70.69,1267857,63.1915550781849,64.1525744237068,63.146223976981,64.0891108820214,1398440.54780205,0.0,1.0
2018-12-17,68.23,69.68,67.95,69.56,2271380,61.8588207027913,63.1734226377033,61.6049665360497,63.0646279948141,2505321.88682684,0.0,1.0
2018-12-18,68.75,69.75,68.38,69.27,2297138,62.3302641553115,63.2368861793887,61.9948140064029,62.8017076078317,2533732.84455336,0.0,1.0
2018-12-19,68.8,70.49,68.48,69.25,2175465,62.3755952565153,63.9077864772059,62.0854762088106,62.7835751673501,2399528.07479407,0.0,1.0
2018-12-20,67.78,69.26,67.3,69.15,2118100,61.4508407919565,62.7926413875909,61.0156622203995,62.6929129649424,2336254.73874381,0.0,1.0
2018-12-21,66.39,68.48,66.23,67.21,2695211,60.1906361784892,62.0854762088106,60.0455766546368,60.9340662382325,2972805.56662313,0.0,1.0
2018-12-24,65.43,66.78,65.0,66.25,1495226,59.320279035375,60.5442187678793,58.9304315650218,60.0637090951183,1649227.52844198,0.0,1.0
2018-12-26,66.93,66.95,64.65,65.43,2087399,60.6802120714909,60.6983445119724,58.6131138565947,59.320279035375,2302391.67433034,0.0,1.0
2018-12-27,66.3,66.3,64.55,65.48,2371742,60.1090401963222,60.1090401963222,58.522451654187,59.3656101365789,2616020.71978553,0.0,1.0
2018-12-28,65.87,66.81,65.32,66.53,3348469,59.719192725969,60.5714174286016,59.2205506127265,60.31756326186,3693346.19176939,0.0,1.0
2018-12-31,65.81,65.81,64.8,65.63,2113163,59.6647954045243,59.6647954045243,58.7491071602063,59.5016034401904,2330809.25002979,0.0,1.0
2019-01-02,65.91,66.05,64.99,65.15,1820291,59.7554576069321,59.8823846903029,58.921365344781,59.0664248686334,2007772.75607512,0.0,1.0
2019-01-03,66.42,66.93,66.22,66.26,1494978,60.2178348392115,60.6802120714909,60.036510434396,60.0727753153591,1648953.98556147,0.0,1.0
2019-01-04,69.09,69.26,67.12,67.17,2097227,62.6385156434977,62.7926413875909,60.8524702560656,60.8978013572694,2313231.91396604,0.0,1.0
2019-01-07,69.4,69.7,68.5,68.54,1646802,62.9195684709617,63.1915550781849,62.1036086492922,62.1398735302553,1816415.17221698,0.0,1.0
2019-01-08,70.75,70.97,70.09,70.46,1512552,64.143508203466,64.342965048763,63.545137667575,63.8805878164836,1668338.02823116,0.0,1.0
2019-01-09,70.24,70.66,69.82,69.9,1597443,63.6811309711866,64.061912221299,63.3003497210741,63.3728794830003,1761972.41802707,0.0,1.0
2019-01-10,70.76,70.93,69.39,69.74,1191147,64.1525744237068,64.3067001677999,62.9105022507209,63.227819959148,1313829.76407652,0.0,1.0
2019-01-11,73.73,73.97,71.92,72.7,3835515,66.8452418352162,67.0628311209948,65.2042559716364,65.9114211504167,4230555.73120862,0.0,1.0
2019-01-14,72.53,73.01,72.12,72.83,1565987,65.7572954063235,66.1924739778806,65.3855803764518,66.0292820135467,1727276.59202172,0.0,1.0
2019-01-15,72.52,72.85,71.98,72.17,1215586,65.7482291860827,66.0474144540282,65.258653293081,65.4309114776557,1340785.87075711,0.0,1.0
2019-01-16,70.5,71.15,70.15,71.08,1792747,63.9168526974467,64.5061570130969,63.5995349890196,64.4426934714115,1977391.84841072,0.0,1.0
2019-01-17,71.98,72.13,70.91,70.93,1150091,65.258653293081,65.3946465966926,64.2885677273184,64.3067001677999,1268545.18140627,0.0,1.0
2019-01-18,73.65,73.81,72.86,73.14,1975928,66.7727120732901,66.9177715971424,66.056480674269,66.3103348410106,2179439.66451847,0.0,1.0
2019-01-22,73.5,73.54,72.53,72.98,2634801,66.6367187696785,66.6729836506416,65.7572954063235,66.1652753171583,2906173.60931822,0.0,1.0
2019-01-23,73.91,74.0,73.32,73.61,1808393,67.0084337995501,67.0900297817171,66.4735268053445,66.7364471923269,1994649.31578355,0.0,1.0
2019-01-24,74.25,74.8,73.74,73.78,1952710,67.3166852877364,67.8153274009789,66.854308055457,66.8905729364201,2153830.3153262,0.0,1.0
2019-01-25,74.86,75.13,74.32,74.54,1268526,67.8697247224235,68.1145126689244,67.3801488294218,67.5796056747188,1399178.45178213,0.0,1.0
2019-01-28,73.68,73.77,72.87,73.3,1499981,66.7999107340124,66.8815067161793,66.0655468945098,66.455394364863,1654472.27197756,0.0,1.0
2019-01-29,73.99,74.11,73.6,73.78,1360539,67.0809635614763,67.1897582043656,66.7273809720862,66.8905729364201,1500668.37542881,0.0,1.0
2019-01-30,74.94,75.21,74.24,74.32,1042431,67.9422544843497,68.1870424308506,67.3076190674956,67.3801488294218,1149796.68739127,0.0,1.0
2019-01-31,76.44,76.83,75.27,75.49,1485329,69.3021875204656,69.6557701098557,68.2414397522952,68.4408965975922,1638311.18211775,0.0,1.0
2019-02-01,76.84,77.39,76.36,76.5,1400898,69.6648363300965,70.163478443339,69.2296577585394,69.3565848419102,1545184.17024537,0.0,1.0
2019-02-04,77.41,77.5,76.7,76.89,812441,70.1816108838205,70.2632068659875,69.5379092467257,69.7101674313004,896118.755582721,0.0,1.0
2019-02-05,78.86,79.21,78.0,78.14,1089840,71.4962128187326,71.8135305271596,70.7165178780261,70.8434449613969,1202088.60038362,0.0,1.0
2019-02-06,78.3,79.0,78.28,78.89,968565,70.9885044852493,71.6231399021034,70.9703720447677,71.5234114794549,1068322.82282772,0.0,1.0
2019-02-07,76.9,77.22,76.48,76.87,1479178,69.7192336515411,70.0093526992459,69.3384524014287,69.6920349908188,1631526.65688381,0.0,1.0
2019-02-08,76.15,76.17,75.43,75.58,1480931,69.0392671334832,69.0573995739647,68.3864992761476,68.5224925797591,1633460.20797064,0.0,1.0
2019-02-11,76.37,76.56,76.11,76.19,1175062,69.2387239787802,69.4109821633549,69.0030022525201,69.0755320144463,1296088.08168537,0.0,1.0
2019-02-12,76.35,76.66,75.47,75.47,1348316,69.2205915382986,69.5016443657626,68.4227641571106,68.4227641571106,1487186.46160432,0.0,1.0
2019-02-13,77.74,78.66,77.68,77.79,1646245,70.480796151766,71.3148884139171,70.4263988303214,70.5261272529699,1815800.80373132,0.0,1.0
2019-02-14,75.9,76.81,75.23,76.78,2109766,68.8126116274639,69.6376376693742,68.2051748713321,69.6104390086519,2327062.37436409,0.0,1.0
2019-02-15,77.69,77.81,76.88,77.15,1243817,70.4354650505622,70.5442596934514,69.7011012110596,69.9458891575605,1371924.53632034,0.0,1.0
2019-02-19,77.11,77.35,76.25,76.46,846560,69.9096242765974,70.1272135623759,69.1299293358909,69.3203199609471,933751.858567093,0.0,1.0
2019-02-20,77.68,78.6,76.91,76.92,992509,70.4263988303214,71.2604910924725,69.7282998717819,69.7373660920227,1094732.94674278,0.0,1.0
2019-02-21,77.5,77.86,77.16,77.47,731915,70.2632068659875,70.5895907946553,69.9549553778012,70.2360082052652,807298.941082894,0.0,1.0
2019-02-22,75.04,75.1,73.57,74.6,3278877,68.0329166867574,68.0873140082021,66.7001823113639,67.6340029961634,3616586.5299127,0.0,1.0
2019-02-25,74.86,75.67,74.5,75.48,2066773,67.8697247224235,68.6040885619261,67.5433407937557,68.4318303773514,2279641.28943759,0.0,1.0
2019-02-26,75.2,75.42,74.41,74.5,1559004,68.1779762106098,68.3774330559068,67.4617448115888,67.5433407937557,1719574.37454349,0.0,1.0
2019-02-27,74.72,75.08,74.4,74.9,1555983,67.7427976390527,68.0691815677205,67.452678591348,67.9059896033866,1716242.2251805,0.0,1.0
2019-02-28,78.16,78.89,77.07,78.69,3024834,70.8615774018785,71.5234114794549,69.8733593956343,71.3420870746394,3336378.24768113,0.0,1.0
2019-03-01,81.96,82.95,81.81,82.02,4456143,74.3067410933721,75.2042968972086,74.1707477897605,74.3611384148167,4915105.61364905,0.0,1.0
2019-03-04,81.78,82.63,80.61,82.6,2088994,74.1435491290381,74.9141778495038,73.0828013608678,74.8869791887815,2304150.9521304,0.0,1.0
2019-03-05,82.2,82.59,81.7,81.96,1469298,74.5243303791506,74.8779129685407,74.071019367112,74.3067410933721,1620629.06148284,0.0,1.0
2019-03-06,82.13,82.45,81.47,82.07,1444378,74.4608668374652,74.7509858851699,73.8624963015742,74.4064695160206,1593142.41397352,0.0,1.0
2019-03-07,80.36,80.74,80.14,80.58,1454357,72.8561458548484,73.2006622239978,72.6566890095514,73.0556027001454,1604149.20592759,0.0,1.0
2019-03-08,80.58,80.86,80.2,80.36,794487,73.0556027001454,73.3094568668871,72.7110863309961,72.8561458548484,876315.574628373,0.0,1.0
2019-03-11,80.8,81.18,80.42,80.81,1156693,73.2550595454424,73.5995759145918,72.9105431762931,73.2641257656832,1275827.15760436,0.0,1.0
2019-03-12,80.7,81.34,80.62,81.26,963550,73.1643973430347,73.7446354384442,73.0918675811085,73.672105676518,1062791.30046579,0.0,1.0
2019-03-13,80.73,80.87,80.18,80.55,841089,73.191596003757,73.3185230871278,72.6929538905145,73.0284040394231,927717.370263583,0.0,1.0
2019-03-14,79.65,80.53,79.63,80.06,1247066,72.2124442177536,73.0102715989416,72.194311777272,72.5841592476253,1375508.16865412,0.0,1.0
2019-03-15,81.25,81.49,80.86,81.17,1573882,73.6630394562772,73.8806287420557,73.3094568668871,73.590509694351,1735984.74138312,0.0,1.0
2019-03-18,82.07,82.22,81.66,81.91,680443,74.4064695160206,74.5424628196321,74.0347544861489,74.2614099921682,750525.557431214,0.0,1.0
2019-03-19,83.87,84.96,83.76,84.79,2000355,76.0383891593596,77.0266071656038,75.9386607367111,76.8724814215107,2206382.53525324,0.0,1.0
2019-03-20,83.43,84.0,82.86,83.63,1578428,75.6394754687656,76.1562500224897,75.1227009150416,75.8207998735811,1740998.95886215,0.0,1.0
2019-03-21,83.92,83.97,83.03,83.48,842659,76.0837202605635,76.1290513617673,75.2768266591347,75.6848065699695,929449.073176489,0.0,1.0
2019-03-22,80.74,82.74,80.74,82.1,1554771,73.2006622239978,75.0139062721523,73.2006622239978,74.4336681767429,1714905.39465155,0.0,1.0
2019-03-25,80.35,80.8,79.92,80.0,813607,72.8470796346077,73.2550595454424,72.4572321642544,72.5297619261806,897404.848319312,0.0,1.0
2019-03-26,82.03,82.25,81.75,82.07,915185,74.3702046350575,74.5696614803545,74.1163504683158,74.4064695160206,1009444.92378889,0.0,1.0
2019-03-27,82.46,83.39,81.88,83.12,1770067,74.7600521054107,75.6032105878025,74.2342113314459,75.3584226413017,1952375.91078988,0.0,1.0
2019-03-28,82.7,82.95,82.1,82.28,1065591,74.9776413911892,75.2042968972086,74.4336681767429,74.5968601410768,1175342.06284536,0.0,1.0
2019-03-29,83.97,84.27,83.55,83.74,1094744,76.1290513617673,76.4010379689905,75.7482701116549,75.9205282962296,1207497.69024662,0.0,1.0
2019-04-01,83.64,83.88,83.37,83.56,617213,75.8298660938218,76.0474553796004,75.585078147321,75.7573363318957,680783.152855996,0.0,1.0
2019-04-02,84.18,84.5,83.71,84.05,600914,76.3194419868236,76.6095610345283,75.8933296355073,76.2015811236935,662805.429430857,0.0,1.0
2019-04-03,83.85,84.12,83.5,83.82,602358,76.0202567188781,76.2650446653789,75.702939010451,75.9930580581558,664398.154912537,0.0,1.0
2019-04-04,84.99,85.13,84.1,84.4,1088958,77.0538058263261,77.180732909697,76.2469122248974,76.5188988321206,1201115.75836504,0.0,1.0
2019-04-05,86.32,86.92,86.07,86.41,1495736,78.2596131183489,78.8035863327953,78.0329576123296,78.3412091005159,1649790.0561398,0.0,1.0
2019-04-08,86.06,86.57,85.82,86.57,721522,78.0238913920888,78.4862686243682,77.8063021063103,78.4862686243682,795835.508997645,0.0,1.0
2019-04-09,86.43,86.5,86.0,86.15,990407,78.3593415409974,78.4228050826828,77.9694940706442,78.1054873742558,1092414.45023136,0.0,1.0
2019-04-10,87.23,87.37,86.76,87.3,965324,79.0846391602592,79.21156624363,78.6585268089429,79.1481027019446,1064748.01445783,0.0,1.0
2019-04-11,87.97,88.09,87.5,87.76,856295,79.7555394580764,79.8643341009656,79.3294271067601,79.5651488330202,944489.519622601,0.0,1.0
2019-04-12,88.54,88.69,88.15,88.43,1608273,80.2723140118004,80.408307315412,79.9187314224103,80.1725855891519,1773917.85913967,0.0,1.0
2019-04-15,89.11,89.18,88.75,89.03,680728,80.7890885655245,80.8525521072099,80.4627046368566,80.7165588035983,750839.911144704,0.0,1.0
2019-04-16,88.72,89.3,88.65,89.09,803225,80.4355059761343,80.9613467500991,80.3720424344489,80.7709561250429,885953.54918441,0.0,1.0
2019-04-17,88.33,88.7,88.08,88.65,1071757,80.0819233867442,80.4173735356528,79.8552678807249,80.3720424344489,1182143.13301159,0.0,1.0
2019-04-18,89.96,90.02,89.22,89.47,1409166,81.5597172859901,81.6141146074348,80.8888169881729,81.1154724941923,1554303.73692303,0.0,1.0
2019-04-22,89.6,90.47,89.58,89.69,970834,81.2333333573223,82.0220945182695,81.2152009168408,81.3149293394893,1070825.51958529,0.0,1.0
2019-04-23,89.25,89.79,88.5,88.56,755451,80.9160156488953,81.405591541897,80.2360491308373,80.290446452282,833259.042839692,0.0,1.0
2019-04-24,88.21,89.13,87.82,89.02,1038366,79.9731287438549,80.807221006006,79.6195461544648,80.7074925833575,1145313.01074097,0.0,1.0
2019-04-25,86.64,87.02,86.0,86.89,1341678,78.5497321660536,78.894248535203,77.9694940706442,78.7763876720729,1479864.77756873,0.0,1.0
2019-04-26,87.58,87.625,86.83,87.38,920430,79.4019568686862,79.4427548597697,78.7219903506283,79.2206324638708,1015230.13511259,0.0,1.0
2019-04-29,88.01,88.37,87.27,87.35,840389,79.7918043390395,80.1181882677073,79.1209040412223,79.1934338031485,926945.273423432,0.0,1.0
2019-04-30,88.94,89.2,88.22,88.32,625659,80.6349628214313,80.8706845476914,79.9821949640957,80.0728571665034,690099.052730142,0.0,1.0
2019-05-01,87.81,89.37,87.6,88.56,1667578,79.610479934224,81.0248102917845,79.4200893091678,80.290446452282,1839331.00643262,0.0,1.0
2019-05-02,87.54,88.52,87.18,88.4,1363810,79.3656919877232,80.2541815713189,79.0393080590553,80.1453869284296,1504276.27366328,0.0,1.0
2019-05-03,88.1,88.59,87.69,88.1,1070661,79.8734003212064,80.3176451130043,79.5016852913347,79.8734003212064,1180934.24995901,0.0,1.0
2019-05-06,87.77,88.19,86.87,87.0,1137542,79.5742150532609,79.9549963033734,78.7582552315914,78.8761160947214,1254703.69105336,0.0,1.0
2019-05-07,84.26,85.67,83.77,85.07,2062773,77.4030366300007,78.698292761597,76.9529121587368,78.1471199396411,2245509.4857691,1.1152,1.0
2019-05-08,84.94,85.5,84.47,84.65,1058666,78.0276991615507,78.5421271287095,77.5959471176853,77.761298964272,1152450.87329591,0.0,1.0
2019-05-09,83.94,84.22,83.04,83.52,1033399,77.1090777916242,77.3662917752036,76.2823185586905,76.7232568162551,1124945.52579673,0.0,1.0
2019-05-10,84.14,84.44,83.3,84.07,825859,77.2928020656095,77.5683884765875,76.5211601148713,77.2284985697147,899020.017426923,0.0,1.0
2019-05-13,82.73,82.83,81.84,81.85,1321431,75.9975459340133,76.0894080710059,75.1799729147788,75.189159128478,1438493.64195156,0.0,1.0
2019-05-14,83.01,83.52,82.45,82.46,879900,76.2547599175927,76.7232568162551,75.7403319504339,75.7495181641331,957848.389778339,0.0,1.0
2019-05-15,83.83,84.11,82.23,82.25,1637447,77.0080294409323,77.2652434245117,75.5382352490501,75.5566076764486,1782504.79861049,0.0,1.0
2019-05-16,83.88,84.59,83.0,83.03,1233136,77.0539605094287,77.7061816820764,76.2455737038934,76.2731323449912,1342376.78370008,0.0,1.0
2019-05-17,82.64,83.45,82.48,83.28,1147761,75.9148700107199,76.6589533203603,75.7678905915317,76.5027876874728,1249438.60177336,0.0,1.0
2019-05-20,81.01,81.98,80.79,81.8,990083,74.4175171777398,75.3085799065685,74.215420476356,75.1432280599817,1077792.2574121,0.0,1.0
2019-05-21,81.0,81.36,80.8,81.19,1406496,74.4083309640406,74.7390346572141,74.2246066900553,74.5828690243266,1531094.36166573,0.0,1.0
2019-05-22,82.62,82.87,81.16,81.32,1200318,75.8964975833214,76.126152925803,74.5553103832288,74.702289802417,1306651.50985562,0.0,1.0
2019-05-23,82.3,82.61,81.97,82.12,1379929,75.6025387449449,75.8873113696221,75.2993936928692,75.4371868983581,1502173.85004936,0.0,1.0
2019-05-24,82.76,83.09,82.28,82.86,828182,76.0251045751111,76.3282496271868,75.5841663175464,76.1169667121037,901548.806845556,0.0,1.0
2019-05-28,82.35,83.12,82.25,82.87,1122435,75.6484698134412,76.3558082682846,75.5566076764486,76.126152925803,1221869.02759501,0.0,1.0
2019-05-29,81.3,81.48,80.57,81.35,1500774,74.6839173750185,74.8492692216052,74.0133237749722,74.7298484435148,1633724.24061961,0.0,1.0
2019-05-30,82.38,82.69,81.87,81.89,1169795,75.676028454539,75.9608010792162,75.2075315558765,75.2259039832751,1273424.54497188,0.0,1.0
2019-05-31,81.4,81.63,80.08,80.34,1819726,74.7757795120111,74.9870624270942,73.5631993037082,73.8020408598891,1980931.49100782,0.0,1.0
2019-06-03,82.28,82.39,81.01,81.39,1409370,75.5841663175464,75.6852146682383,74.4175171777398,74.7665932983119,1534222.96295249,0.0,1.0
2019-06-04,83.94,83.96,83.165,83.66,896011,77.1090777916242,77.1274502190228,76.3971462299313,76.8518638080448,975386.627541403,0.0,1.0
2019-06-05,83.27,84.06,83.23,84.0,1340325,76.4936014737735,77.2193123560154,76.4568566189765,77.1641950738198,1459061.41951319,0.0,1.0
2019-06-06,84.1,84.14,83.45,83.69,953640,77.2560572108125,77.2928020656095,76.6589533203603,76.8794224491426,1038120.85285625,0.0,1.0
2019-06-07,85.32,85.755,84.95,85.41,1174268,78.3767752821227,78.7763755780407,78.0368853752499,78.4594512054161,1278293.79812278,0.0,1.0
2019-06-10,85.33,85.7,85.16,85.65,1029696,78.385961495822,78.7258514026948,78.2297958629345,78.6799203341984,1120914.48523832,0.0,1.0
2019-06-11,85.81,86.19,85.36,85.87,885828,78.8268997533867,79.1759758739587,78.4135201369198,78.8820170355823,964301.538152707,0.0,1.0
2019-06-12,86.8,87.0,86.56,86.65,701441,79.7363349096138,79.9200591835991,79.5158657808315,79.5985417041249,763580.102709976,0.0,1.0
2019-06-13,85.93,86.57,85.52,86.33,725055,78.9371343177778,79.5250519945307,78.560499556108,79.3045828657484,789286.014604767,0.0,1.0
2019-06-14,84.18,84.83,84.07,84.37,814634,77.3295469204066,77.9266508108588,77.2284985697147,77.5040849806926,886800.619568914,0.0,1.0
2019-06-17,84.32,84.44,83.85,83.99,779037,77.4581539121963,77.5683884765875,77.0264018683309,77.1550088601206,848050.160277018,0.0,1.0
2019-06-18,86.87,87.26,85.49,85.57,2427089,79.8006384055087,80.15890073978,78.5329409150102,78.6064306246043,2642099.4323204,0.0,1.0
2019-06-19,87.92,88.256,87.07,87.21,944839,80.7651908439314,81.0738476242267,79.984362679494,80.1129696712837,1028540.1917829,0.0,1.0
2019-06-20,89.74,89.83,89.06,89.72,1871696,82.4370817371975,82.5197576604909,81.8124192056476,82.418709309799,2037505.39806178,0.0,1.0
2019-06-21,90.08,90.48,89.43,89.64,1225969,82.7494130029725,83.1168615509431,82.1523091125203,82.3452196002049,1334574.87506326,0.0,1.0
2019-06-24,90.08,90.59,89.83,89.93,877519,82.7494130029725,83.217909901635,82.5197576604909,82.6116197974835,955256.462268324,0.0,1.0
2019-06-25,88.4,89.7,88.36,89.57,1098063,81.2061291014961,82.4003368824005,81.1693842466991,82.28091610431,1195337.96616112,0.0,1.0
2019-06-26,87.37,88.71,87.31,88.71,897581,80.2599490904719,81.4909017261733,80.2048318082763,81.4909017261733,977095.71035985,0.0,1.0
2019-06-27,87.2,87.29,86.4,87.18,1107212,80.1037834575844,80.1864593808778,79.3688863616433,80.0854110301859,1205297.45578276,0.0,1.0
2019-06-28,88.51,88.69,88.12,88.22,890469,81.307177452188,81.4725292987748,80.9489151179167,81.0407772549094,969353.674051061,0.0,1.0
2019-07-01,88.43,88.82,87.85,88.56,1025641,81.2336877425939,81.5919500768652,80.7008873480366,81.3531085206843,1116500.26178048,0.0,1.0
2019-07-02,90.65,90.82,89.47,89.57,1459976,83.2730271838306,83.4291928167181,82.1890539673174,82.28091610431,1589312.03627119,0.0,1.0
2019-07-03,93.93,94.16,92.87,93.43,1552523,86.2861052771893,86.4973881922723,85.3123666250672,85.826794592226,1690057.56977365,0.0,1.0
2019-07-05,92.71,92.89,91.96,92.83,1112826,85.165387205879,85.3307390524658,84.4764211784342,85.2756217702702,1211408.78759344,0.0,1.0
2019-07-08,91.68,92.63,91.56,92.48,936305,84.2192071948548,85.0918974962849,84.1089726304636,84.9541042907959,1019250.18364747,0.0,1.0
2019-07-09,91.51,92.11,91.25,91.91,1717665,84.0630415619673,84.6142143839232,83.8242000057864,84.4304901099379,1869829.13334312,0.0,1.0
2019-07-10,91.35,91.88,90.61,91.88,1657277,83.9160621427791,84.4029314688401,83.2362823290335,84.4029314688401,1804091.49433649,0.0,1.0
2019-07-11,89.66,90.79,89.2,90.45,2837955,82.3635920276034,83.4016341756203,81.9410261974373,83.0893029098453,3089363.14014477,0.0,1.0
2019-07-12,86.94,88.85,85.25,88.49,5686633,79.8649419014035,81.619508717963,78.3124717862279,81.2888050247895,6190399.20708077,0.0,1.0
2019-07-15,88.56,88.58,87.66,87.77,2553123,81.3531085206843,81.3714809480829,80.5263492877505,80.6273976384425,2779298.50489379,0.0,1.0
2019-07-16,88.01,88.37,87.64,88.28,1523759,80.8478667672248,81.1785704603983,80.507976860352,81.0958945371049,1658745.43079924,0.0,1.0
2019-07-17,88.42,89.4,88.13,89.4,1432002,81.2245015288946,82.1247504714225,80.958101331616,82.1247504714225,1558859.88164492,0.0,1.0
2019-07-18,89.34,90.38,88.42,88.87,2214243,82.0696331892269,83.0249994139504,81.2245015288946,81.6378811453615,2410397.87717691,0.0,1.0
2019-07-19,94.28,94.54,93.02,94.41,5054867,86.6076227566635,86.8464643128444,85.4501598305562,86.7270435347539,5502666.45811304,0.0,1.0
2019-07-22,94.97,95.26,94.39,94.63,2205915,87.2414715019127,87.5078716991914,86.7086711073554,86.9291402361377,2401332.11812466,0.0,1.0
2019-07-23,95.83,95.91,95.23,95.52,2138770,88.0314858800495,88.1049755896436,87.4803130580936,87.7467132553723,2328238.89147201,0.0,1.0
2019-07-24,95.56,96.24,95.06,95.9,1708650,87.7834581101693,88.4081206417193,87.3241474252061,88.0957893759443,1860015.51448433,0.0,1.0
2019-07-25,99.49,102.7,98.33,100.78,6144925,91.3936400939802,94.342414691444,90.3280393048655,92.5786616611853,6689290.27907565,0.0,1.0
2019-07-26,100.49,100.84,99.7,99.94,2464379,92.3122614639066,92.6337789433809,91.5865505816647,91.8070197104471,2682692.87072799,0.0,1.0
2019-07-29,101.67,102.13,101.22,101.92,2566229,93.3962346804198,93.8188005105859,92.9828550639529,93.6258900229014,2793565.53637059,0.0,1.0
2019-07-30,101.58,101.69,100.91,101.0,1394941,93.3135587571264,93.4146071078183,92.6980824392757,92.7807583625691,1518515.72983951,0.0,1.0
2019-07-31,100.98,101.99,99.7,101.11,1427982,92.7623859351706,93.6901935187962,91.5865505816647,92.881806713261,1554483.75875946,0.0,1.0
2019-08-01,100.46,102.59,100.19,101.49,1583936,92.2847028228088,94.2413663407521,92.0366750529287,93.230882833833,1724253.37778378,0.0,1.0
2019-08-02,100.19,100.67,99.38,100.31,925765,92.0366750529287,92.4776133104934,91.2925917432883,92.1469096173198,1007776.46842044,0.0,1.0
2019-08-05,98.19,98.44,97.26,97.73,1543854,90.1994323130758,90.4290876555574,89.3451144390443,89.7768664829097,1680620.60228759,0.0,1.0
2019-08-06,97.7,98.17,97.13,97.4,1181922,89.7493078418119,90.1810598856773,89.2256936609538,89.4737214308339,1286625.84900965,0.0,1.0
2019-08-07,98.17,98.54,96.43,96.84,1200413,90.1810598856773,90.5209497925501,88.5826587020053,88.9592934636752,1306754.92569495,0.0,1.0
2019-08-08,98.51,99.2,96.91,99.2,1463704,90.4933911514523,91.1272398967015,89.02359695957,91.1272398967015,1593370.29152417,0.0,1.0
2019-08-09,98.22,98.79,97.32,98.42,1075941,90.2269909541736,90.7506051350317,89.4002317212398,90.4107152281589,1171256.22723775,0.0,1.0
2019-08-12,96.27,97.36,96.0,97.14,1382259,88.4356792828171,89.4369765760369,88.187651512937,89.2348798746531,1504710.25958247,0.0,1.0
2019-08-13,95.67,96.98,95.06,95.22,1655406,87.8845064608612,89.0879004554648,87.3241474252061,87.4711268443943,1802054.74659552,0.0,1.0
2019-08-14,93.36,94.37,92.64,94.27,1945755,85.7624910963312,86.6902986799569,85.1010837099842,86.5984365429642,2118125.12064229,0.0,1.0
2019-08-15,93.63,94.07,93.04,93.21,1024567,86.0105188662113,86.4147122689789,85.4685322579547,85.6246978908422,1115331.11850213,0.0,1.0
2019-08-16,95.29,95.46,94.47,94.5,929138,87.5354303402892,87.6915959731767,86.7821608169495,86.8097194580473,1011448.27501065,0.0,1.0
2019-08-19,95.92,96.36,93.04,96.27,955483,88.1141618033428,88.5183552061105,85.4685322579547,88.4356792828171,1040127.12013931,0.0,1.0
2019-08-20,94.95,95.65,94.84,95.42,969762,87.2230990745142,87.8661340334627,87.1220507238223,87.6548511183796,1055671.06508492,0.0,1.0
2019-08-21,95.87,96.41,95.67,96.11,785384,88.0682307348465,88.5642862746068,87.8845064608612,88.2886998636289,854959.426932233,0.0,1.0
2019-08-22,95.58,96.27,95.04,96.2,953927,87.8018305375679,88.4356792828171,87.3057749978076,88.3713757869222,1038433.27754981,0.0,1.0
2019-08-23,94.19,96.38,93.86,96.01,1018527,86.5249468333701,88.536727633509,86.2218017812944,88.1968377266362,1108756.04829613,0.0,1.0
2019-08-26,94.8,94.99,94.29,94.72,1058888,87.0853058690252,87.2598439293113,86.6168089703628,87.0118161594311,1152692.53978362,0.0,1.0
2019-08-27,92.99,95.31,92.28,95.15,1522598,85.4226011894584,87.5538027676877,84.7703800168106,87.4068233484995,1657481.58038382,0.0,1.0
2019-08-28,93.64,93.79,92.14,92.56,790729,86.0197050799106,86.1574982853996,84.6417730250209,85.02759400039,860777.928629431,0.0,1.0
2019-08-29,95.26,95.57,94.54,95.31,752589,87.5078716991914,87.7926443238686,86.8464643128444,87.5538027676877,819259.190606763,0.0,1.0
2019-08-30,94.5,95.54,94.32,95.5,589270,86.8097194580473,87.7650856827708,86.6443676114606,87.7283408279737,641472.122564703,0.0,1.0
2019-09-03,93.96,94.16,93.5,93.68,680042,86.313663918287,86.4973881922723,85.8910980881209,86.0564499347076,740285.412753315,0.0,1.0
2019-09-04,94.73,95.04,94.37,94.63,632170,87.0210023731304,87.3057749978076,86.6902986799569,86.9291402361377,688172.538431836,0.0,1.0
2019-09-05,93.25,94.38,93.06,94.15,1341022,85.6614427456393,86.6994848936561,85.4869046853533,86.4882019785731,1459820.16519755,0.0,1.0
2019-09-06,93.57,93.6,92.79,92.84,1121872,85.9554015840157,85.9829602251135,85.2388769154731,85.2848079839694,1221256.15267349,0.0,1.0
2019-09-09,95.78,95.84,93.13,93.13,2395890,87.9855548115531,88.0406720937487,85.5512081812481,85.5512081812481,2608136.58209572,0.0,1.0
2019-09-10,94.2,95.55,93.8,95.52,1453440,86.5341330470694,87.7742718964701,86.1666844990988,87.7467132553723,1582197.02652509,0.0,1.0
2019-09-11,94.27,94.43,92.1,92.23,1459509,86.5984365429642,86.7454159621525,84.6050281702239,84.7244489483143,1588803.66577679,0.0,1.0
2019-09-12,97.47,98.34,95.74,96.07,2551952,89.5380249267288,90.3372255185648,87.9488099567561,88.2519550088318,2778023.76860054,0.0,1.0
2019-09-13,96.4,97.01,96.02,96.34,1142048,88.5551000609075,89.1154590965626,88.2060239403355,88.4999827787119,1243219.49977222,0.0,1.0
2019-09-16,95.74,96.06,95.6,95.93,598266,87.9488099567561,88.2427687951325,87.8202029649664,88.1233480170421,651265.058255629,0.0,1.0
2019-09-17,96.97,97.27,96.18,96.22,1449904,89.0787142417656,89.3543006527435,88.3530033595237,88.3897482143208,1578347.78012635,0.0,1.0
2019-09-18,96.9,97.05,96.31,96.39,1048388,89.0144107458707,89.1522039513597,88.4724241376141,88.5459138472083,1141262.36806789,0.0,1.0
2019-09-19,94.98,96.09,94.9,95.98,867865,87.250657715612,88.2703274362303,87.1771680060179,88.1692790855384,944747.235816546,0.0,1.0
2019-09-20,96.32,96.82,96.13,96.43,1182384,88.4816103513134,88.9409210362766,88.3070722910274,88.5826587020053,1287128.77656515,0.0,1.0
2019-09-23,96.34,96.51,95.89,95.94,928693,88.4999827787119,88.6561484115994,88.086603162245,88.1325342307414,1010963.85344746,0.0,1.0
2019-09-24,93.83,94.73,93.24,94.65,1085083,86.1942431401966,87.0210023731304,85.65225653194,86.9475126635363,1181208.09674491,0.0,1.0
2019-09-25,94.61,94.85,94.0,94.43,773071,86.9107678087392,87.1312369375215,86.3504087730841,86.7454159621525,841555.645566918,0.0,1.0
2019-09-26,94.98,95.48,94.4,94.4,594737,87.250657715612,87.7099684005752,86.7178573210547,86.7178573210547,647423.431971361,0.0,1.0
2019-09-27,94.42,95.33,94.1,95.33,821592,86.7362297484532,87.5721751950862,86.4422709100767,87.5721751950862,894375.013359206,0.0,1.0
2019-09-30,95.15,95.72,94.93,94.97,1224871,87.4068233484995,87.9304375293575,87.2047266471157,87.2414715019127,1333379.60567813,0.0,1.0
2019-10-01,93.34,94.75,92.87,94.59,1357901,85.7441186689327,87.0393748005289,85.3123666250672,86.8923953813407,1478194.43837754,0.0,1.0
2019-10-02,91.06,92.78,90.61,92.57,1167890,83.6496619455004,85.2296907017739,83.2362823290335,85.0367802140893,1271350.78524631,0.0,1.0
2019-10-03,91.9,92.24,89.87,90.56,2059749,84.4213038962386,84.7336351620136,82.556502515288,83.1903512605372,2242217.59631497,0.0,1.0
2019-10-04,93.33,93.39,91.31,91.4,1246362,85.7349324552334,85.790049737429,83.879317287982,83.9619932112754,1356774.44571077,0.0,1.0
2019-10-07,93.0,93.96,92.99,93.51,911684,85.4317874031577,86.313663918287,85.4226011894584,85.9002843018202,992448.063855751,0.0,1.0
2019-10-08,91.95,92.78,91.71,92.76,796967,84.4672349647349,85.2296907017739,84.2467658359526,85.2113182743753,867568.539216359,0.0,1.0
2019-10-09,92.53,93.06,92.31,92.91,658108,85.0000353592923,85.4869046853533,84.7979386579084,85.3491114798643,716408.328333041,0.0,1.0
2019-10-10,91.56,92.28,91.31,91.46,927232,84.1089726304636,84.7703800168106,83.879317287982,84.017110493471,1009373.42669729,0.0,1.0
2019-10-11,92.31,92.68,92.05,92.54,769166,84.7979386579084,85.1378285647812,84.5590971017276,85.0092215729915,837304.710276448,0.0,1.0
2019-10-14,91.28,92.1,91.25,91.89,1071439,83.8517586468842,84.6050281702239,83.8242000057864,84.4121176825393,1166355.40504116,0.0,1.0
2019-10-15,92.08,92.86,91.69,92.08,1490497,84.5866557428254,85.303180411368,84.2283934085541,84.5866557428254,1622536.82397937,0.0,1.0
2019-10-16,92.28,92.54,92.0,92.54,647089,84.7703800168106,85.0092215729915,84.5131660332312,85.0092215729915,704413.179558218,0.0,1.0
2019-10-17,93.28,93.56,92.83,93.49,1078901,85.6890013867371,85.9462153703165,85.2756217702702,85.8819118744216,1174478.4470738,0.0,1.0
2019-10-18,93.03,93.32,92.76,92.86,604709,85.4593460442555,85.7257462415341,85.2113182743753,85.303180411368,658278.829337958,0.0,1.0
2019-10-21,93.43,93.7,93.1,93.6,721606,85.826794592226,86.0748223621062,85.5236495401503,85.9829602251135,785531.475343094,0.0,1.0
2019-10-22,91.89,92.6,91.84,92.13,887111,84.4121176825393,85.0643388551871,84.366186614043,84.6325868113217,965698.196277592,0.0,1.0
2019-10-23,91.46,91.74,90.59,90.95,889732,84.017110493471,84.2743244770504,83.217909901635,83.5486135948085,968551.384855394,0.0,1.0
2019-10-24,91.6,92.05,91.45,92.01,772245,84.1457174852607,84.5590971017276,84.0079242797717,84.5223522469305,840656.472058613,0.0,1.0
2019-10-25,81.83,84.36,81.56,84.0,5856732,75.1707867010795,77.4948987669933,74.9227589311994,77.1641950738198,6375566.90028784,0.0,1.0
2019-10-28,80.98,81.81,80.75,81.62,1778752,74.389958536642,75.152414273681,74.178675621559,74.9778762133949,1936327.69520968,0.0,1.0
2019-10-29,80.33,80.77,79.96,80.7,1657420,73.7928546461899,74.1970480489575,73.4529647393171,74.1327445530626,1804247.16238938,0.0,1.0
2019-10-30,80.95,81.44,80.14,80.41,2248448,74.3623998955442,74.8125243668082,73.6183165859038,73.866344355784,2447633.02227563,0.0,1.0
2019-10-31,80.77,80.98,80.33,80.79,2407890,74.1970480489575,74.389958536642,73.7928546461899,74.215420476356,2621199.63548513,0.0,1.0
2019-11-01,79.36,80.52,79.27,80.34,1864702,72.9017919173612,73.9673927064759,72.8191159940678,73.8020408598891,2029891.81511132,0.0,1.0
2019-11-04,79.42,79.54,78.77,79.52,2009034,72.9569091995568,73.067143763948,72.3598053091046,73.0487713365494,2187009.86692799,0.0,1.0
2019-11-05,79.1,79.58,78.79,79.45,2014134,72.6629503611803,73.103888618745,72.3781777365032,72.9844678406546,2192561.66461849,0.0,1.0
2019-11-06,79.33,79.66,79.11,79.51,927895,72.8742332762634,73.1773783283391,72.6721365748796,73.0395851228502,1010095.16039706,0.0,1.0
2019-11-07,78.38,78.81,77.9,78.71,1250656,72.0015429748333,72.3965501639017,71.5606047172686,72.304688026909,1361448.84164862,0.0,1.0
2019-11-08,78.48,78.51,78.04,78.34,1062417,72.093405111826,72.1209637529238,71.6892117090583,71.9647981200363,1156534.16606789,0.0,1.0
2019-11-11,78.71,78.9,78.22,78.31,722836,72.304688026909,72.4792260871951,71.8545635556451,71.9372394789385,786870.438315509,0.0,1.0
2019-11-12,79.08,79.84,78.92,79.76,1107619,72.6445779337818,73.3427301749259,72.4975985145936,73.2692404653318,1205740.51101022,0.0,1.0
2019-11-13,79.28,80.25,79.1,80.25,1980101,72.8283022077671,73.7193649365957,72.6629503611803,73.7193649365957,2155513.75661834,0.0,1.0
2019-11-14,79.11,79.78,78.83,79.52,1951769,72.6721365748796,73.2876128927303,72.4149225913002,73.0487713365494,2124671.88756595,0.0,1.0
2019-11-15,79.65,79.8,79.02,79.07,750607,73.1681921146399,73.3059853201288,72.5894606515862,72.6353917200825,817101.609621946,0.0,1.0
2019-11-18,80.05,80.6,79.78,79.96,887741,73.5356406626104,74.04088241607,73.2876128927303,73.4529647393171,966384.006580536,0.0,1.0
2019-11-19,79.19,79.6,79.12,79.5,960836,73.5644486287713,73.9453227787624,73.4994213348704,73.8524266446183,1034312.14748807,0.89136,1.0
2019-11-20,78.43,78.98,78.21,78.67,707444,72.8584380092756,73.3693667470686,72.6540665141584,73.0813887312216,761542.992630946,0.0,1.0
2019-11-21,78.57,78.9,78.3,78.83,647245,72.9884925970775,73.2950498397532,72.7376730348882,73.2300225458523,696740.511284874,0.0,1.0
2019-11-22,79.08,79.42,78.65,79.3,953305,73.4622628812128,73.7781097373029,73.0628095043928,73.6666343763299,1026205.24393456,0.0,1.0
2019-11-25,79.09,79.41,78.88,78.88,643231,73.4715524946272,73.7688201238885,73.2764706129244,73.2764706129244,692419.556449692,0.0,1.0
2019-11-26,79.05,79.28,78.69,79.11,1019520,73.4343940409695,73.6480551495011,73.0999679580505,73.490131721456,1097483.77517811,0.0,1.0
2019-11-27,78.58,78.96,78.25,78.44,1644848,72.9977822104919,73.3507875202397,72.6912249678161,72.86772762269,1770631.27023909,0.0,1.0
2019-11-29,79.35,79.48,79.07,79.37,590404,73.713082443402,73.8338474177895,73.4529732677983,73.7316616702309,635552.819758569,0.0,1.0
2019-12-02,79.28,79.57,78.77,79.43,859421,73.6480551495011,73.9174539385192,73.1742848653658,73.7873993507174,925141.834929521,0.0,1.0
2019-12-03,78.92,79.04,78.43,78.75,921405,73.3136290665821,73.4251044275551,72.8584380092756,73.155705638537,991865.817117844,0.0,1.0
2019-12-04,79.4,79.63,79.11,79.4,789451,73.7595305104741,73.9731916190057,73.490131721456,73.7595305104741,849821.154855357,0.0,1.0
2019-12-05,78.63,79.22,78.35,79.09,544822,73.044230277564,73.5923174690146,72.7841211019603,73.4715524946272,586485.115897763,0.0,1.0
2019-12-06,79.36,79.59,78.73,78.94,722235,73.7223720568164,73.936033165348,73.1371264117082,73.3322082934109,777465.076080667,0.0,1.0
2019-12-09,78.9,79.13,78.7,78.7,587625,73.2950498397532,73.5087109482848,73.1092575714649,73.1092575714649,632561.306682592,0.0,1.0
2019-12-10,78.15,78.47,77.61,77.76,1135799,72.5983288336719,72.8955964629333,72.0966897092934,72.2360339105097,1222654.75357376,0.0,1.0
2019-12-11,78.77,78.87,78.06,78.09,686927,73.1742848653658,73.26718099951,72.5147223129422,72.5425911531854,739457.035891177,0.0,1.0
2019-12-12,77.77,78.23,76.9,77.18,1393692,72.2453235239241,72.6726457409873,71.4371271568698,71.6972363324735,1500269.10467232,0.0,1.0
2019-12-13,77.91,78.45,77.83,78.2,942885,72.3753781117259,72.8770172361045,72.3010612044106,72.644776900744,1014988.41548848,0.0,1.0
2019-12-16,80.01,80.18,79.31,79.55,1362846,74.3261969287536,74.4841203567987,73.6759239897443,73.8988747116904,1467064.27835293,0.0,1.0
2019-12-17,79.51,79.64,79.22,79.55,772575,73.8617162580327,73.9824812324201,73.5923174690146,73.8988747116904,831654.629245358,0.0,1.0
2019-12-18,80.48,80.52,79.79,80.5,1936753,74.7628087592312,74.7999672128889,74.1218254336364,74.78138798606,2084858.55503328,0.0,1.0
2019-12-19,80.51,80.54,79.97,80.28,934600,74.7906775994744,74.8185464397177,74.2890384750959,74.5770164909428,1006069.85275567,0.0,1.0
2019-12-20,81.99,82.11,81.18,81.21,1257748,76.1655403848082,76.2770157457812,75.4130816982404,75.4409505384836,1353929.3228801,0.0,1.0
2019-12-23,81.86,82.57,81.84,82.43,999251,76.0447754104208,76.7043379628444,76.0261961835919,76.5742833750426,1075664.78326124,0.0,1.0
2019-12-24,81.61,82.11,81.37,81.66,350123,75.8125350750604,76.2770157457812,75.5895843531143,75.8589831421324,376897.276970226,0.0,1.0
2019-12-26,82.37,82.45,81.55,81.55,612944,76.5185456945561,76.5928626018714,75.7567973945739,75.7567973945739,659816.47745289,0.0,1.0
2019-12-27,83.12,83.35,82.89,83.0,794891,77.2152667006374,77.428927809169,77.0016055921058,77.1037913396644,855677.15742222,0.0,1.0
2019-12-30,82.38,82.94,82.28,82.64,697108,76.5278353079705,77.0480536591779,76.4349391738263,76.7693652567453,750416.587753905,0.0,1.0
2019-12-31,82.04,82.2,81.83,82.0,804651,76.2119884518803,76.360622266511,76.0169065701775,76.1748299982226,866183.514968652,0.0,1.0
2020-01-02,83.45,83.54,82.71,82.76,920497,77.5218239433132,77.6054304640429,76.8343925506463,76.8808406177184,990888.381395287,0.0,1.0
2020-01-03,82.75,83.18,82.3,82.3,794464,76.8715510043039,77.2710043811239,76.4535184006552,76.4535184006552,855217.504279564,0.0,1.0
2020-01-06,83.33,83.47,82.93,83.16,857449,77.4103485823401,77.540403170142,77.0387640457635,77.252425154295,923019.033999033,0.0,1.0
2020-01-07,81.61,82.89,81.08,82.88,1225403,75.8125350750604,77.0016055921058,75.3201855640962,76.9923159786914,1319110.86644164,0.0,1.0
2020-01-08,81.98,82.5,81.34,81.61,997646,76.1562507713938,76.6393106689435,75.5617155128711,75.8125350750604,1073937.0472098,0.0,1.0
2020-01-09,80.98,82.23,80.95,82.15,1202387,75.2272894299521,76.3884911067542,75.1994205897088,76.3141741994389,1294334.80852272,0.0,1.0
2020-01-10,81.49,82.03,81.29,81.37,811707,75.7010597140873,76.2026988384659,75.515267445799,75.5895843531143,873779.094768614,0.0,1.0
2020-01-13,81.28,81.28,80.16,80.45,958742,75.5059778323846,75.5059778323846,74.4655411299698,74.7349399189879,1032058.01708825,0.0,1.0
2020-01-14,80.01,80.54,79.9,80.0,1094688,74.3261969287536,74.8185464397177,74.224011181195,74.3169073153392,1178399.9518226,0.0,1.0
2020-01-15,80.17,80.43,79.86,80.25,1301415,74.4748307433842,74.7163606921591,74.1868527275373,74.5491476506996,1400935.58466084,0.0,1.0
2020-01-16,79.67,79.95,79.54,79.54,1228411,74.0103500726634,74.2704592482671,73.889585098276,73.889585098276,1322348.89139038,0.0,1.0
2020-01-17,80.03,80.28,79.71,80.09,801567,74.3447761555824,74.5770164909428,74.047508526321,74.4005138360689,862863.678219349,0.0,1.0
2020-01-21,78.81,79.19,78.64,78.92,1270134,73.2114433190235,73.5644486287713,73.0535198909784,73.3136290665821,1367262.49343031,0.0,1.0
2020-01-22,78.11,78.43,77.98,78.4,1117513,72.5611703800143,72.8584380092756,72.4404054056268,72.8305691690324,1202970.40376904,0.0,1.0
2020-01-23,78.26,78.29,77.27,77.82,1250339,72.7005145812305,72.7283834214738,71.7808428532032,72.2917715909961,1345953.74879593,0.0,1.0
2020-01-24,77.74,78.47,77.26,78.04,1026263,72.2174546836808,72.8955964629333,71.7715532397888,72.4961430861133,1104742.41953626,0.0,1.0
2020-01-27,75.58,75.91,75.31,75.44,1341000,70.2108981861667,70.5174554288424,69.9600786239774,70.0808435983648,1443547.69157431,0.0,1.0
2020-01-28,76.26,76.55,75.29,75.37,1147524,70.8425918983471,71.1119906873652,69.9414993971486,70.0158163044639,1235276.37675326,0.0,1.0
2020-01-29,75.97,76.44,75.81,76.1,811857,70.5731931093289,71.0098049398066,70.4245592946983,70.6939580837164,873940.565427627,0.0,1.0
2020-01-30,76.17,76.21,75.33,75.5,927027,70.7589853776173,70.796143831275,69.9786578508062,70.1365812788513,997917.737417644,0.0,1.0
2020-01-31,75.3,75.96,75.06,75.86,1048926,69.950789010563,70.5639034959145,69.727838288617,70.4710073617703,1129138.48317097,0.0,1.0
2020-02-03,75.09,75.88,75.03,75.24,912970,69.7557071288602,70.4895865885992,69.6999694483737,69.8950513300765,982785.783726026,0.0,1.0
2020-02-04,76.29,76.71,75.97,76.11,980119,70.8704607385903,71.2606245019958,70.5731931093289,70.7032476971308,1055069.73893969,0.0,1.0
2020-02-05,76.67,76.98,76.51,76.56,833108,71.2234660483382,71.5114440641851,71.0748322337075,71.1212803007796,896816.651925498,0.0,1.0
2020-02-06,76.57,76.86,76.47,76.79,640781,71.130569914194,71.3999687032121,71.0376737800498,71.3349414093112,689782.202352483,0.0,1.0
2020-02-07,74.8,75.08,74.38,74.76,1557033,69.4863083398421,69.7464175154458,69.0961445764366,69.4491498861844,1676100.96409771,0.0,1.0
2020-02-10,74.59,74.68,73.98,74.14,929309,69.2912264581393,69.3748329788691,68.7245600398599,68.8731938544906,1000374.24437676,0.0,1.0
2020-02-11,74.03,74.34,73.92,74.0,1414414,68.771008106932,69.0589861227789,68.6688223593734,68.7431392666887,1522575.73797941,0.0,1.0
2020-02-12,74.06,74.55,73.88,74.2,1340966,68.7988769471752,69.2540680044817,68.6316639057157,68.9289315349771,1443511.09155827,0.0,1.0
2020-02-13,73.7,74.11,72.9,73.13,1370416,68.4644508642562,68.8453250142473,67.7212817911028,67.9349428996344,1475213.16427778,0.0,1.0
2020-02-14,73.45,73.91,73.21,73.82,943089,68.2322105288958,68.659532745959,68.0092598069497,68.5759262252292,1015208.01558473,0.0,1.0
2020-02-18,73.5,73.7,73.07,73.09,1073439,68.2786585959678,68.4644508642562,67.8792052191479,67.8977844459767,1155526.01826685,0.0,1.0
2020-02-19,73.6,73.73,73.16,73.46,861823,68.371554730112,68.4923197044995,67.9628117398777,68.2415001423102,927727.518415846,0.0,1.0
2020-02-20,73.26,73.78,72.71,73.53,1008074,68.0557078740218,68.5387677715715,67.5447791362289,68.3065274362111,1085162.48742437,0.0,1.0
2020-02-21,71.6,72.12,71.43,71.9,1933010,66.5136320472285,66.9966919447782,66.3557086191834,66.7923204496611,2080829.32385538,0.0,1.0
2020-02-24,69.36,70.04,68.78,68.79,2307673,64.4327586423991,65.0644523545794,63.8939610643628,63.9032506777773,2484143.20064009,0.0,1.0
2020-02-25,66.92,68.58,66.77,68.09,2412497,62.1660929692812,63.7081687960745,62.0267487680649,63.252977738768,2596983.20304247,0.0,1.0
2020-02-26,66.29,67.73,66.25,67.0,1970032,61.5808473241729,62.918551655849,61.5436888705152,62.2404098765965,2120682.43544185,0.0,1.0
2020-02-27,60.21,62.38,60.2,60.65,6303702,55.9327623682071,57.9486084791357,55.9234727547927,56.3415053584415,6785752.77440148,0.0,1.0
2020-02-28,58.37,58.57,55.4,56.36,9496999,54.2234734999543,54.4092657682427,51.4644583158724,52.3562612036564,10223244.5811585,0.0,1.0
2020-03-02,58.6,58.66,57.01,57.48,5374727,54.4371346084859,54.4928722889724,52.9600860755936,53.3966979060712,5785738.07135879,0.0,1.0
2020-03-03,56.65,58.17,56.26,57.08,3162739,52.6256599926745,54.037681231666,52.2633650695123,53.0251133694945,3404597.00410295,0.0,1.0
2020-03-04,57.81,57.85,56.49,57.59,2160320,53.703255148747,53.7404136024046,52.4770261780439,53.4988836536298,2325521.96052335,0.0,1.0
2020-03-05,55.57,56.4,55.03,56.38,4126634,51.6223817439175,52.3934196573141,51.1207426195389,52.3748404304853,4442202.07656381,0.0,1.0
2020-03-06,53.8,55.17,53.2,54.59,2954416,49.9781201695656,51.2507972073408,49.4207433647005,50.7119996293046,3180343.32345281,0.0,1.0
2020-03-09,48.3,51.24,47.87,50.25,5834738,44.868832791636,47.5999791354747,44.4693794148161,46.6803074074474,6280926.60017966,0.0,1.0
2020-03-10,51.13,51.48,48.4,50.06,4516267,47.4977933879161,47.8229298574207,44.9617289257802,46.5038047525735,4861630.72511801,0.0,1.0
2020-03-11,49.2,50.73,48.53,50.18,3174823,45.7048979989336,47.1262088513394,45.0824939001676,46.6152801135465,3417605.08039301,0.0,1.0
2020-03-12,44.01,44.48,40.85,43.85,8438246,40.883588636851,41.3202004673286,37.9480707978951,40.7349548222203,9083527.61688006,0.0,1.0
2020-03-13,44.29,45.39,42.65,45.29,7364069,41.1436978124546,42.1655552880406,39.6202012124902,42.0726591538964,7927207.16297089,0.0,1.0
2020-03-16,37.2,40.11,36.21,39.09,9375385,34.5573619016327,37.2606394052282,33.6376901736054,36.3130988369576,10092330.6296573,0.0,1.0
2020-03-17,38.1,39.03,34.26,35.06,9634576,35.3934271089303,36.2573611564711,31.826215557794,32.5693846309474,10371342.2401918,0.0,1.0
2020-03-18,35.18,36.06,32.76,33.92,10161199,32.6808599919204,33.4983459723891,30.4327735456314,31.5103687017038,10938236.6592671,0.0,1.0
2020-03-19,36.36,38.0,32.58,32.69,6239897,33.7770343748216,35.3005309747861,30.2655605041719,30.3677462517305,6717068.53841275,0.0,1.0
2020-03-20,40.3,42.88,39.78,40.6,4438301,37.4371420601021,39.8338623210218,36.9540821625524,37.7158304625346,4777702.5824474,0.0,1.0
2020-03-23,41.8,43.5,39.34,39.73,2885990,38.8305840722647,40.4098183527157,36.545339172318,36.9076340954803,3106684.71469542,0.0,1.0
2020-03-24,43.93,44.48,43.03,44.23,3671416,40.8092717295356,41.3202004673286,39.973206522238,41.0879601319681,3952173.07353393,0.0,1.0
2020-03-25,45.59,47.0,42.99,43.0,4875711,42.3513475563289,43.6611830477618,39.9360480685804,39.9453376819948,5248561.78883929,0.0,1.0
2020-03-26,46.3,46.99,44.29,44.3,4086112,43.0109101087525,43.6518934343473,41.1436978124546,41.152987425869,4398581.31626704,0.0,1.0
2020-03-27,42.99,43.97,42.34,43.36,3302040,39.9360480685804,40.8464301831933,39.3322231966432,40.2797637649138,3554550.49924388,0.0,1.0
2020-03-30,42.87,43.09,41.67,42.36,2599615,39.8245727076074,40.0289442027246,38.7098190978773,39.3508024234721,2798410.3148635,0.0,1.0
2020-03-31,44.12,45.18,42.63,42.73,3024914,40.9857743844095,41.9704734063378,39.6016219856614,39.6945181198055,3256232.3802467,0.0,1.0
2020-04-01,43.05,44.45,43.0,44.38,1280957,39.9917857490669,41.2923316270853,39.9453376819948,41.2273043331844,1378913.13971361,0.0,1.0
2020-04-02,43.97,44.26,42.08,42.5,3563804,40.8464301831933,41.1158289722114,39.0906932478684,39.4808570112739,3836331.86981603,0.0,1.0
2020-04-03,43.46,44.08,42.6,43.65,1476997,40.372659899058,40.9486159307519,39.5737531454181,40.5491625539319,1589944.52633273,0.0,1.0
2020-04-06,44.68,45.62,44.12,44.15,2641760,41.5059927356169,42.3792163965721,40.9857743844095,41.0136432246528,2843778.1876908,0.0,1.0
2020-04-07,46.77,48.17,45.9,46.98,1853871,43.4475219392302,44.7480678172486,42.6393255721758,43.6426038209329,1995638.48063129,0.0,1.0
2020-04-08,47.9,48.29,46.87,47.13,1914504,44.4972482550593,44.8595431782216,43.5404180733743,43.7819480221492,2060908.15041744,0.0,1.0
2020-04-09,48.9,49.23,47.39,48.82,3901101,45.4262095965011,45.7327668391768,44.023477970924,45.3518926891857,4199422.3289696,0.0,1.0
2020-04-13,49.4,49.94,48.5,49.78,1816431,45.8906902672219,46.3923293916005,45.0546250599244,46.2436955769698,1955335.4041417,0.0,1.0
2020-04-14,48.07,48.86,47.67,48.06,4146981,44.6551716831044,45.3890511428434,44.2835871465277,44.64588206969,4464105.03322337,0.0,1.0
2020-04-15,45.54,46.78,45.0,46.29,2962079,42.3048994892568,43.4568115526446,41.8032603648783,43.0016204953381,3188592.32118624,0.0,1.0
2020-04-16,45.5,46.42,45.25,46.4,1369566,42.2677410355991,43.1223854697255,42.0355007002387,43.1038062428967,1474298.16387671,0.0,1.0
2020-04-17,45.95,46.06,45.29,45.59,2668171,42.6857736392479,42.7879593868065,42.0726591538964,42.3513475563289,2872208.86485871,0.0,1.0
2020-04-20,44.59,45.27,44.01,44.39,2201200,41.4223862148872,42.0540799270675,40.883588636851,41.2365939465988,2369528.09745964,0.0,1.0
2020-04-21,43.14,43.6,41.51,42.46,4063286,40.0753922697966,40.5027144868598,38.5611852832466,39.4436985576163,4374009.78784954,0.0,1.0
2020-04-22,41.61,42.54,41.11,41.15,4813748,38.6540814173908,39.5180154649316,38.1896007466699,38.2267592003276,5181860.41254322,0.0,1.0
2020-04-23,41.93,42.85,41.65,41.8,1869288,38.9513490466521,39.8059934807785,38.6912398710484,38.8305840722647,2012234.43496463,0.0,1.0
2020-04-24,41.91,42.5,41.15,42.33,1789103,38.9327698198233,39.4808570112739,38.2267592003276,39.3229335832288,1925917.60301169,0.0,1.0
2020-04-27,44.16,44.39,42.7,42.8,1942293,41.0229328380672,41.2365939465988,39.6666492795623,39.7595454137064,2090822.20470615,0.0,1.0
2020-04-28,46.85,47.03,45.16,45.78,2259316,43.5218388465455,43.689051888005,41.9518941795089,42.5278502112028,2432088.28958755,0.0,1.0
2020-04-29,48.66,49.22,47.69,47.71,2719723,45.203258874555,45.7234772257624,44.3021663733565,44.3207456001854,2927703.10094822,0.0,1.0
2020-04-30,46.52,46.86,45.38,46.82,3497614,43.2152816038697,43.5311284599599,42.1562656746261,43.4939700063022,3765080.25034899,0.0,1.0
2020-05-01,44.79,46.48,44.71,46.4,1639654,41.6081784831755,43.178123150212,41.5338615758602,43.1038062428967,1765040.07955301,0.0,1.0
2020-05-04,42.39,43.02,41.67,42.42,3542118,39.3786712637153,39.9639169088236,38.7098190978773,39.4065401039586,3812987.51840703,0.0,1.0
2020-05-05,41.49,42.34,41.42,41.9,3158753,38.5426060564178,39.3322231966432,38.4775787625168,38.9234802064089,3400306.19045744,0.0,1.0
2020-05-06,42.63,42.77,41.93,42.45,2173854,39.6016219856614,39.7316765734632,38.9513490466521,39.4344089442018,2340090.91985055,0.0,1.0
2020-05-07,42.43,43.98,42.41,43.95,1913478,39.415829717373,40.8557197966077,39.3972504905442,40.8278509563645,2059803.69110979,0.0,1.0
2020-05-08,43.34,43.49,43.02,43.3,2162872,40.261184538085,40.4005287393013,39.9639169088236,40.2240260844273,2328269.11466869,0.0,1.0
2020-05-11,42.73,43.28,42.73,43.28,2041156,39.6945181198055,40.2054468575985,39.6945181198055,40.2054468575985,2197245.36311936,0.0,1.0
2020-05-12,41.51,42.6,41.51,42.44,1774315,38.5611852832466,39.5737531454181,38.5611852832466,39.4251193307874,1909998.74897515,0.0,1.0
2020-05-13,40.21,41.14,39.77,40.98,2585104,37.3535355393723,38.2174695869132,36.944792549138,38.0688357722825,2782789.64331061,0.0,1.0
2020-05-14,39.52,39.66,37.93,38.62,3711376,36.7125522137775,36.8426068015794,35.2355036808852,35.87648700648,3995188.85709494,0.0,1.0
2020-05-15,39.97,40.25,39.4,39.66,1831768,37.1305848174263,37.39069399303,36.6010768528045,36.8426068015794,1971845.24079023,0.0,1.0
2020-05-18,43.11,43.24,41.11,41.13,2692283,40.0475234295534,40.1682884039408,38.1896007466699,38.2081799734987,2898164.73505948,0.0,1.0
2020-05-19,41.26,42.92,40.64,42.87,5895370,38.3289449478862,39.8710207746795,37.7529889161923,39.8245727076074,6346195.19349474,0.0,1.0
2020-05-20,42.18,42.54,41.75,42.25,3435924,39.1835893820126,39.5180154649316,38.7841360051926,39.2486166759135,3698672.75065233,0.0,1.0
2020-05-21,41.15,41.87,40.89,41.45,3655040,38.2267592003276,38.8956113661656,37.9852292515527,38.5054476027601,3934544.78345397,0.0,1.0
2020-05-22,40.9,41.14,40.31,41.13,3333358,37.9945188649671,38.2174695869132,37.4464316735165,38.2081799734987,3588263.41990363,0.0,1.0
2020-05-26,44.4,44.74,42.83,43.14,6053139,41.2458835600132,41.5617304161034,39.7874142539497,40.0753922697966,6516028.95617334,0.0,1.0
2020-05-27,47.14,47.75,45.96,47.75,4861503,43.7912376355636,44.3579040538431,42.6950632526623,44.3579040538431,5233267.2880176,0.0,1.0
2020-05-28,47.48,48.35,47.39,48.35,4249807,44.1070844916538,44.9152808587081,44.023477970924,44.9152808587081,4574794.24644769,0.0,1.0
2020-05-29,46.88,47.13,46.19,47.0,3142791,43.5497076867887,43.7819480221492,42.9087243611939,43.6611830477618,3383123.55939637,0.0,1.0
2020-06-01,48.93,49.11,47.46,47.83,3095587,45.4540784367443,45.6212914782038,44.088505264825,44.4322209611584,3332309.8194761,0.0,1.0
2020-06-02,49.57,50.15,48.89,49.33,4192489,46.048613695267,46.5874112733032,45.4169199830866,45.825662973321,4513093.07822573,0.0,1.0
2020-06-03,54.36,54.72,52.41,52.58,6449807,50.498338520773,50.832764603692,48.6868639049616,48.8447873330067,6943030.57863523,0.0,1.0
2020-06-04,55.03,56.26,53.92,54.47,4783364,51.1207426195389,52.2633650695123,50.0895955305386,50.6005242683315,5149152.9158536,0.0,1.0
2020-06-05,57.18,58.66,56.85,58.12,5233191,53.1180095036387,54.4928722889724,52.8114522609629,53.9912331645939,5633378.66339856,0.0,1.0
2020-06-08,57.92,58.26,57.11,57.75,4034766,53.8054408963055,54.1212877523957,53.0529822097377,53.6475174682605,4343308.83321591,0.0,1.0
2020-06-09,55.11,55.97,54.83,55.67,3082928,51.7069172259887,52.5138115975065,51.4442074306107,52.2323368167445,3285830.43033565,0.551,1.0
2020-06-10,53.59,55.41,53.36,55.38,2996098,50.2807783367943,51.9883920067507,50.0649810048767,51.9602445286745,3193285.72729164,0.0,1.0
2020-06-11,48.97,51.55,48.72,50.93,5232153,45.9460667130587,48.3667498276123,45.711504395757,47.7850352807041,5576506.34188406,0.0,1.0
2020-06-12,51.48,52.23,50.25,52.02,3246734,48.3010723787678,49.004759330673,47.1470257776434,48.8077269841395,3460417.29693505,0.0,1.0
2020-06-15,50.71,50.98,49.41,49.6,3133668,47.5786204414786,47.8319477441644,46.3588963915097,46.537163752659,3339909.87560171,0.0,1.0
2020-06-16,52.21,54.09,51.35,53.67,3234774,48.9859943452888,50.7499029713977,48.179099973771,50.3558382783308,3447670.1513816,0.0,1.0
2020-06-17,51.35,52.09,51.0,52.08,2369609,48.179099973771,48.873404432984,47.8507127295486,48.8640219402919,2525564.45048253,0.0,1.0
2020-06-18,51.78,52.1,50.73,51.01,1485873,48.5825471595299,48.8827869256761,47.5973854268627,47.8600952222406,1583665.50208572,0.0,1.0
2020-06-19,50.44,52.53,50.29,52.49,2470382,47.3252931387927,49.286234111435,47.1845557484117,49.2487041406668,2632969.80991883,0.0,1.0
2020-06-22,50.88,50.99,50.19,50.7,1212388,47.7381228172437,47.8413302368565,47.090730821491,47.5692379487865,1292181.12903505,0.0,1.0
2020-06-23,52.1,52.6,51.93,52.37,1821499,48.8827869256761,49.3519115602795,48.7232845499109,49.1361142283619,1941380.67545721,0.0,1.0
2020-06-24,48.92,50.94,48.7,50.9,3860678,45.8991542495984,47.7944177733962,45.6927394103729,47.7568878026279,4114767.92650602,0.0,1.0
2020-06-25,49.91,49.98,48.58,49.0,1936677,46.8280210261131,46.8936984749576,45.580149498068,45.9742141911349,2064139.09774447,0.0,1.0
2020-06-26,48.05,49.61,47.8,49.5,3121854,45.0828773853884,46.5465462453511,44.8483150680867,46.4433388257383,3327318.33901572,0.0,1.0
2020-06-29,49.3,49.35,48.22,48.63,1582426,46.255688971897,46.3026014353573,45.2423797611536,45.6270619615284,1686573.12287355,0.0,1.0
2020-06-30,49.3,49.42,48.58,49.1,1730809,46.255688971897,46.3682788842018,45.580149498068,46.0680391180556,1844721.92710916,0.0,1.0
2020-07-01,48.97,49.68,48.41,48.41,2293425,45.9460667130587,46.6122236941955,45.4206471223029,45.4206471223029,2444366.41228486,0.0,1.0
2020-07-02,50.11,51.37,49.81,50.8,2469532,47.0156708799545,48.1978649591551,46.7341960991924,47.6630628757072,2632063.86730006,0.0,1.0
2020-07-06,52.86,52.95,51.85,52.27,2567391,49.5958563702733,49.6802988045019,48.6482246083744,49.0422893014413,2736363.44227626,0.0,1.0
2020-07-07,52.53,52.91,52.15,52.49,2561468,49.286234111435,49.6427688337336,48.9296993891364,49.2487041406668,2730050.62094574,0.0,1.0
2020-07-08,52.41,52.94,52.04,52.33,1723656,49.1736441991302,49.6709163118098,48.8264919695237,49.0985842575937,1837098.15351854,0.0,1.0
2020-07-09,51.01,52.09,50.77,51.97,1788873,47.8600952222406,48.873404432984,47.634915397631,48.7608145206792,1906607.40030446,0.0,1.0
2020-07-10,53.76,53.82,51.93,51.99,2216291,50.4402807125594,50.4965756687118,48.7232845499109,48.7795795060633,2362155.84998386,0.0,1.0
2020-07-13,52.45,54.0,52.18,53.93,2093842,49.2111741698985,50.6654605371691,48.9578468672126,50.5997830883246,2231647.88795419,0.0,1.0
2020-07-14,53.04,53.12,51.96,52.07,1637948,49.7647412387305,49.8398011802671,48.7514320279871,48.8546394475999,1745749.29473131,0.0,1.0
2020-07-15,54.16,54.99,53.79,54.38,2029145,50.8155804202422,51.5943273136838,50.4684281906356,51.0219952594677,2162692.864888,0.0,1.0
2020-07-16,53.91,54.44,53.3,53.51,1109474,50.5810181029405,51.0782902156201,50.0086860487243,50.2057183952577,1182493.86001431,0.0,1.0
2020-07-17,53.85,53.99,53.38,53.75,944502,50.524723146788,50.656078044477,50.0837459902608,50.4308982198674,1006664.25330494,0.0,1.0
2020-07-20,53.58,53.97,53.4,53.8,1969141,50.2713958441022,50.6373130590929,50.102510975645,50.4778106833277,2098739.71089223,0.0,1.0
2020-07-21,55.45,56.11,54.89,55.0,2642206,52.025921977519,52.6451664951955,51.5005023867632,51.6037098063759,2816102.3799503,0.0,1.0
2020-07-22,54.47,54.65,54.16,54.48,1800511,51.1064376936963,51.2753225621535,50.8155804202422,51.1158201863884,1919011.35347762,0.0,1.0
2020-07-23,54.55,55.29,54.28,54.78,1481521,51.1814976352328,51.8758020944459,50.928170332547,51.3972949671504,1579027.07587764,0.0,1.0
2020-07-24,54.53,54.67,54.14,54.22,1085821,51.1627326498487,51.2940875475377,50.796815434858,50.8718753763946,1157284.14147119,0.0,1.0
2020-07-27,54.08,54.49,53.75,54.23,1872094,50.7405204787056,51.1252026790804,50.4308982198674,50.8812578690866,1995305.57757067,0.0,1.0
2020-07-28,55.64,56.06,54.77,54.81,1809320,52.2041893386683,52.5982540317352,51.3879124744583,51.4254424452266,1928400.11645257,0.0,1.0
2020-07-29,56.7,56.925,56.01,56.42,2879111,53.1987335640275,53.4098396495991,52.5513415682748,52.9360237686496,3068599.24594869,0.0,1.0
2020-07-30,58.08,58.55,56.72,58.3,3639786,54.493517555533,54.9344947120602,53.2174985494117,54.6999323947585,3879337.95363033,0.0,1.0
2020-07-31,54.43,57.3,54.13,57.29,3197616,51.068907722928,53.7616831255516,50.787432942166,53.7523006328596,3408066.60334855,0.0,1.0
2020-08-03,54.43,54.7099,53.65,54.29,1814463,51.068907722928,51.331523693379,50.3370732929467,50.9375528252391,1933881.60220353,0.0,1.0
2020-08-04,55.72,56.14,55.32,55.63,1578024,52.2792492802048,52.6733139732717,51.9039495725221,52.1948068459762,1681881.40592319,0.0,1.0
2020-08-05,55.79,56.34,55.49,56.3,1162471,52.3449267290493,52.8609638271131,52.0634519482873,52.8234338563448,1238978.84938692,0.0,1.0
2020-08-06,54.88,55.07,53.87,53.92,1997642,51.4911198940711,51.6693872552204,50.5434881321722,50.5904005956325,2129116.49980686,0.0,1.0
2020-08-07,54.26,54.3,53.7701,53.78,1351178,50.9094053471629,50.9469353179311,50.4497570301784,50.4590456979436,1440105.57145676,0.0,1.0
2020-08-10,54.55,54.74,54.15,54.27,1104172,51.1814976352328,51.3597649963821,50.8061979275501,50.9187878398549,1176842.90970291,0.0,1.0
2020-08-11,55.93,56.74,55.72,56.6,1723380,52.4762816267383,53.2362635347958,52.2792492802048,53.1049086371068,1836803.98862116,0.0,1.0
2020-08-12,56.93,57.15,56.18,56.79,1172358,53.4145308959451,53.6209457351706,52.71084394404,53.2831759982561,1249516.56076543,0.0,1.0
2020-08-13,56.34,56.9655,56.2499,56.7,677655,52.8609638271131,53.4478387450019,52.7764275679575,53.1987335640275,722254.759199404,0.0,1.0
2020-08-14,56.22,56.73,56.01,56.14,850813,52.7483739148082,53.2268810421037,52.5513415682748,52.6733139732717,906809.126234919,0.0,1.0
2020-08-17,56.19,56.51,55.95,56.32,997695,52.720226436732,53.0204662028782,52.4950466121224,52.8421988417289,1063358.14238728,0.0,1.0
2020-08-18,57.24,57.4619,56.79,57.35,1249327,53.7053881693992,53.9135856822362,53.2831759982561,53.808595589012,1331551.26361691,0.0,1.0
2020-08-19,57.32,58.35,57.21,57.73,1549474,53.7804481109358,54.7468448582188,53.677240691323,54.1651303113106,1651452.39208113,0.0,1.0
2020-08-20,56.75,56.8,56.08,56.3,1410467,53.2456460274879,53.2925584909482,52.6170190171193,52.8234338563448,1503296.66783792,0.0,1.0
2020-08-21,55.62,55.75,55.03,55.24,1642583,52.1854243532841,52.307396758281,51.6318572844521,51.8288896309856,1750689.3465407,0.0,1.0
2020-08-24,57.34,57.38,56.23,56.39,1479342,53.7992130963199,53.8367430670882,52.7577564075003,52.9078762905734,1576704.66532906,0.0,1.0
2020-08-25,58.09,58.15,57.36,58.02,1547552,54.502900048225,54.5591950043774,53.817978081704,54.4372225993806,1649403.89594788,0.0,1.0
2020-08-26,59.33,59.69,58.64,58.92,1968053,55.6663291420415,56.004098878956,55.0189371462888,55.2816469416667,2097580.10434021,0.0,1.0
2020-08-27,58.96,59.6,58.65,59.45,1418184,55.319176912435,55.9196564447274,55.0283196389809,55.7789190543463,1511521.56100147,0.0,1.0
2020-08-28,59.16,59.31,58.66,59.22,1214764,55.5068267662763,55.6475641566574,55.0377021316729,55.5631217224287,1294713.50510821,0.0,1.0
2020-08-31,58.15,58.98,57.85,58.92,1594815,54.5591950043774,55.3379418978191,54.2777202236154,55.2816469416667,1699777.50299577,0.0,1.0
2020-09-01,57.62,58.225,57.38,57.59,1239966,54.0619228916978,54.629563699568,53.8367430670882,54.0337754136216,1321574.17084719,0.0,1.0
2020-09-02,59.56,59.72,58.47,58.52,1345242,55.8821264739591,56.0322463570322,54.8594347705236,54.906347233984,1433778.89453324,0.0,1.0
2020-09-03,58.96,60.85,58.55,59.92,2148770,55.319176912435,57.0924680312359,54.9344947120602,56.2198962108735,2290190.96579366,0.0,1.0
2020-09-04,58.44,58.95,57.51,58.73,1798451,54.8312872924474,55.3097944197429,53.9587154720851,55.1033795805174,1916815.77489568,0.0,1.0
2020-09-08,55.74,56.94,55.6,56.78,2815972,52.298014265589,53.4239133886372,52.1666593679,53.2737935055641,3001304.76241194,0.0,1.0
2020-09-09,57.2,57.61,56.49,56.7,1248256,53.6678581986309,54.0525403990057,53.0017012174941,53.1987335640275,1330409.77591726,0.0,1.0
2020-09-10,56.88,58.05,56.83,57.92,1180050,53.3676184324848,54.4653700774568,53.3207059690244,54.3433976724599,1257714.80855783,0.0,1.0
2020-09-11,56.15,56.6,55.8347,56.57,1275227,52.6826964659638,53.1049086371068,52.3868664713829,53.0767611590306,1359155.86811811,0.0,1.0
2020-09-14,56.25,56.79,56.16,56.49,1638351,52.7765213928845,53.2831759982561,52.6920789586558,53.0017012174941,1746178.81811409,0.0,1.0
2020-09-15,56.44,57.15,56.38,57.15,1669587,52.9547887540337,53.6209457351706,52.8984937978813,53.6209457351706,1779470.61063145,0.0,1.0
2020-09-16,57.05,58.12,56.46,56.82,1904374,53.5271208082499,54.5310475263012,52.9735537394179,53.3113234763323,2029710.08078684,0.0,1.0
2020-09-17,58.0,58.22,57.16,57.65,1732186,54.4184576139964,54.6248724532219,53.6303282278627,54.090070369774,1846189.55415157,0.0,1.0
2020-09-18,57.56,58.01,57.1,57.77,1474573,54.0056279355454,54.4278401066885,53.5740332717103,54.2026602820788,1571621.79433037,0.0,1.0
2020-09-21,54.46,54.88,53.9,54.48,2993201,51.0970552010042,51.4911198940711,50.5716356102484,51.1158201863884,3190198.06168392,0.0,1.0
2020-09-22,54.34,55.29,53.83,55.07,1778966,50.9844652886994,51.8758020944459,50.5059581614039,51.6693872552204,1896048.37262903,0.0,1.0
2020-09-23,52.53,54.64,52.46,54.25,2441392,49.286234111435,51.2659400694615,49.2205566625905,50.9000228544708,2602071.8375447,0.0,1.0
2020-09-24,52.88,53.17,51.8,52.29,1725401,49.6146213556574,49.8867136437274,48.601312144914,49.0610542868254,1838958.00042413,0.0,1.0
2020-09-25,52.82,52.94,51.79,52.09,1830570,49.558326399505,49.6709163118098,48.591929652222,48.873404432984,1951048.68192171,0.0,1.0
2020-09-28,54.38,54.92,54.22,54.67,1499424,51.0219952594677,51.5286498648394,50.8718753763946,51.2940875475377,1598108.35905853,0.0,1.0
2020-09-29,54.28,54.67,54.11,54.43,1322704,50.928170332547,51.2940875475377,50.7686679567818,51.068907722928,1409757.55954297,0.0,1.0
2020-09-30,53.88,55.11,53.51,54.33,1659142,50.5528706248643,51.7069172259887,50.2057183952577,50.9750827960073,1768338.17456909,0.0,1.0
2020-10-01,53.6,53.95,53.24,53.82,1141481,50.2901608294863,50.6185480737087,49.9523910925719,50.4965756687118,1216607.39577764,0.0,1.0
2020-10-02,54.0,54.32,52.93,53.01,1203069,50.6654605371691,50.9657003033153,49.6615338191178,49.7365937606543,1282248.80048884,0.0,1.0
2020-10-05,55.29,55.6399,54.84,55.23,1037485,51.8758020944459,52.2040955137414,51.4535899233028,51.8195071382935,1105766.91509396,0.0,1.0
2020-10-06,56.82,57.96,56.5401,57.41,2232567,53.3113234763323,54.3809276432281,53.0487075058814,53.8648905451644,2379503.05241095,0.0,1.0
2020-10-07,58.44,58.82,58.155,58.5,1910221,54.8312872924474,55.187822014746,54.5638862507235,54.8875822485998,2035941.9001891,0.0,1.0
2020-10-08,59.63,59.685,58.661,59.0,1740081,55.9478039228036,55.9994076326099,55.0386403809421,55.3567068832032,1854604.16235763,0.0,1.0
2020-10-09,59.5,59.85,59.14,59.6,1157273,55.8258315178067,56.1542187620291,55.4880617808922,55.9196564447274,1233438.74381945,0.0,1.0
2020-10-12,59.97,60.145,59.6,59.62,1025857,56.2668086743339,56.4310022964451,55.9196564447274,55.9384214301115,1093373.62006924,0.0,1.0
2020-10-13,58.16,58.68,57.68,58.65,1306379,54.5685774970695,55.0564671170571,54.1182178478502,55.0283196389809,1392358.13218844,0.0,1.0
2020-10-14,57.33,58.07,57.06,57.74,1343787,53.7898306036278,54.4841350628409,53.536503300942,54.1745128040026,1432228.13393289,0.0,1.0
2020-10-15,54.92,55.28,54.53,54.94,2584575,51.5286498648394,51.8664196017538,51.1627326498487,51.5474148502235,2754678.40458316,0.0,1.0
2020-10-16,55.42,55.68,54.85,55.06,1495905,51.9977744994428,52.2417193094366,51.4629724159949,51.6600047625283,1594357.75661684,0.0,1.0
2020-10-19,55.53,56.37,55.45,55.95,1395987,52.1009819190555,52.8891113051893,52.025921977519,52.4950466121224,1487863.66887354,0.0,1.0
2020-10-20,56.92,57.4,56.76,56.92,1607335,53.405148403253,53.8555080524723,53.2550285201799,53.405148403253,1713121.50486276,0.0,1.0
2020-10-21,55.59,56.2,55.47,55.68,1227270,52.1572768752079,52.7296089294241,52.0446869629031,52.2417193094366,1308042.58556737,0.0,1.0
2020-10-22,56.17,56.268,55.0,55.06,1533148,52.7014614513479,52.7934098797302,51.6037098063759,51.6600047625283,1634051.89891176,0.0,1.0
2020-10-23,57.59,57.71,56.98,57.57,1347380,54.0337754136216,54.1463653259264,53.4614433594054,54.0150104282375,1436057.60667315,0.0,1.0
2020-10-26,56.67,57.17,55.75,57.17,1656914,53.1705860859513,53.6397107205547,52.307396758281,53.6397107205547,1765963.53909308,0.0,1.0
2020-10-27,55.25,56.2,55.07,55.78,2052404,51.8382721236776,52.7296089294241,51.6693872552204,52.3355442363572,2187482.65238196,0.0,1.0
2020-10-28,53.02,53.58,52.46,53.3,4768341,49.7459762533464,50.2713958441022,49.2205566625905,50.0086860487243,5082168.62671366,0.0,1.0
2020-10-29,53.39,54.06,52.53,52.93,2458279,50.0931284829529,50.7217554933215,49.286234111435,49.6615338191178,2620070.25284246,0.0,1.0
2020-10-30,51.91,53.39,51.45,53.36,2008608,48.7045195645268,50.0931284829529,48.2729249006916,50.0649810048767,2140804.22540378,0.0,1.0
2020-11-02,52.24,52.44,51.67,52.14,1888945,49.014141823365,49.2017916772064,48.4793397399172,48.9203168964444,2013265.62353398,0.0,1.0
2020-11-03,53.85,54.46,53.55,53.56,1872120,50.524723146788,51.0970552010042,50.243248366026,50.2526308587181,1995333.28875666,0.0,1.0
2020-11-04,54.05,54.95,53.66,54.18,1851016,50.7123730006294,51.5567973429156,50.3464557856387,50.8343454056263,1972840.33225498,0.0,1.0
2020-11-05,56.22,56.46,55.69,56.0,2706174,52.7483739148082,52.9735537394179,52.2511018021286,52.5419590755827,2884280.42399406,0.0,1.0
2020-11-06,56.68,57.185,56.39,57.01,1362632,53.1799685786434,53.6537844595928,52.9078762905734,53.4895908374816,1452313.41469834,0.0,1.0
2020-11-09,62.52,64.16,61.97,63.05,6954911,58.6593443108113,60.1980731123105,58.1433072127475,59.1566164234909,7412647.39367125,0.0,1.0
2020-11-10,66.6,67.15,65.21,65.46,4334200,62.4874013291752,63.003438427239,61.1832348449777,61.4177971622794,4619454.70382726,0.0,1.0
2020-11-11,66.99,67.35,66.67,66.87,2467350,62.8533185441659,63.1910882810803,62.5530787780197,62.740728631861,2629738.25930695,0.0,1.0
2020-11-12,65.04,66.43,64.765,66.22,2625052,61.0237324692125,62.32789895341,60.7657139201807,62.1308666068766,2797819.39208877,0.0,1.0
2020-11-13,66.36,66.38,65.34,65.46,1558049,62.2622215045656,62.2809864899497,61.3052072499746,61.4177971622794,1660591.7543822,0.0,1.0
2020-11-16,68.0,69.3,67.25,69.3,1590908,63.8009503060648,65.0206743560336,63.0972633541596,65.0206743560336,1695613.36439399,0.0,1.0
2020-11-17,66.55,67.2,66.41,66.63,1627784,62.4404888657148,63.0503508906993,62.3091339680259,62.5155488072514,1734916.35264057,0.0,1.0
2020-11-18,65.89,67.11,65.89,66.61,1753118,61.8212443480383,62.9659084564707,61.8212443480383,62.4967838218673,1868499.1904998,0.0,1.0
2020-11-19,65.97,66.05,65.2627,65.74,977363,61.8963042895749,61.9713642311114,61.2326805814649,61.6805069576573,1041687.99494641,0.0,1.0
2020-11-20,65.04,65.53,64.6043,65.05,1552904,61.0237324692125,61.4834746111239,60.6149372626191,61.0331149619046,1655108.13700156,0.0,1.0
2020-11-23,66.34,66.58,65.52,66.13,1259363,62.2434565191814,62.4686363437911,61.4740921184318,62.046424172648,1342247.78140741,0.0,1.0
2020-11-24,68.89,69.0,68.21,68.82,1918479,64.6359921556588,64.7391995752716,63.9979826525982,64.5703147068144,2044743.39918412,0.0,1.0
2020-11-25,67.99,68.225,67.55,67.9,868209,63.7915678133727,64.0120563916363,63.3787381349217,63.7071253791441,925350.041289087,0.0,1.0
2020-11-27,68.43,68.69,67.87,67.93,533484,64.2043974918237,64.4483423018175,63.6789779010679,63.7352728572203,568595.167093485,0.0,1.0
2020-11-30,66.68,68.32,66.4,68.32,1622969,62.5624612707117,64.1011900722109,62.2997514753338,64.1011900722109,1729784.45415897,0.0,1.0
2020-12-01,67.81,67.98,66.89,67.29,1532204,63.6226829449155,63.7821853206806,62.7594936172452,63.1347933249279,1633045.76969751,0.0,1.0
2020-12-02,68.0,68.13,67.18,67.28,849325,63.8009503060648,63.9229227110616,63.0315859053152,63.1254108322358,905223.193744655,0.0,1.0
2020-12-03,68.91,69.41,68.45,68.94,889579,64.654757141043,65.1238817756464,64.2231624772078,64.6829046191192,948126.504539695,0.0,1.0
2020-12-04,70.54,70.87,70.22,70.71,2044933,66.1841034498501,66.4937257086884,65.8838636837039,66.3436058256153,2179519.94967043,0.0,1.0
2020-12-07,70.03,70.35,69.81,70.26,724594,65.7055963225546,66.0058360887008,65.4991814833291,65.9213936544722,772283.042237324,0.0,1.0
2020-12-08,69.82,70.42,69.65,69.88,943029,65.5085639760212,66.0715135375453,65.349061600256,65.5648589321736,1005094.30803736,0.0,1.0
2020-12-09,70.47,70.66,69.93,70.21,854317,66.1184260010056,66.2966933621549,65.611771395634,65.8744811910119,910543.741453923,0.0,1.0
2020-12-10,70.76,71.31,70.36,70.74,1069821,66.3905182890756,66.9065553871394,66.0152185813929,66.3717533036915,1140231.10394148,0.0,1.0
2020-12-11,69.64,69.89,68.9,69.64,833540,65.339679107564,65.5742414248657,64.6453746483509,65.339679107564,888399.306406758,0.0,1.0
2020-12-14,70.0,70.61,69.64,69.95,1590945,65.6774488444784,66.2497808986946,65.339679107564,65.6305363810181,1695652.79954327,0.0,1.0
2020-12-15,70.74,70.74,69.75,69.95,1748920,66.3717533036915,66.3717533036915,65.4428865271767,65.6305363810181,1864024.89977794,0.0,1.0
2020-12-16,70.18,70.47,69.8584,70.05,1795651,65.8463337129357,66.1184260010056,65.5445927479587,65.7243613079388,1913831.49332798,0.0,1.0
2020-12-17,71.45,72.103,70.83,70.84,1499991,67.0379102848283,67.6505870576204,66.4561957379201,66.4655782306122,1598712.67607599,0.0,1.0
2020-12-18,71.5,71.72,70.74,70.74,2294694,67.0848227482887,67.2912375875142,66.3717533036915,66.3717533036915,2445718.93132393,0.0,1.0
2020-12-21,70.01,70.03,68.41,68.41,2938346,65.6868313371705,65.7055963225546,64.1856325064396,64.1856325064396,3131732.78832818,0.0,1.0
2020-12-22,69.65,70.08,69.34,69.4,1310608,65.349061600256,65.752508786015,65.0582043268019,65.1144992829543,1396865.46317051,0.0,1.0
2020-12-23,70.5,71.57,70.45,70.8,1831460,66.1465734790819,67.1505001971332,66.0996610156215,66.4280482598439,1951997.2571343,0.0,1.0
2020-12-24,70.55,71.07,70.195,71.0,940996,66.1934859425422,66.6813755625297,65.8604074519738,66.6156981136853,1002927.50645624,0.0,1.0
2020-12-28,70.57,71.6,70.48,71.21,1390796,66.2122509279263,67.1786476752094,66.1278084936977,66.8127304602187,1482331.02401,0.0,1.0
2020-12-29,70.99,71.86,70.88,71.29,1638370,66.6063156209932,67.4225924852031,66.5031082013804,66.8877904017553,1746199.06859616,0.0,1.0
2020-12-30,70.65,71.36,70.52,70.95,961390,66.2873108694629,66.9534678505997,66.165338464466,66.5687856502249,1024663.73441754,0.0,1.0
2020-12-31,69.91,70.37,69.46,70.27,821665,65.5930064102498,66.024601074085,65.1707942391067,65.9307761471643,875742.755115183,0.0,1.0
2021-01-04,69.77,71.83,69.39,71.78,1597562,65.4616515125608,67.3944450071269,65.1051167902623,67.3475325436666,1702705.29637665,0.0,1.0
2021-01-05,70.75,71.05,69.788,70.0,1235163,66.3811357963836,66.6626105771456,65.4785399994066,65.6774488444784,1316455.06214374,0.0,1.0
2021-01-06,71.83,72.41,71.27,71.6,1417814,67.3944450071269,67.9386295832669,66.8690254163711,67.1786476752094,1511127.20950859,0.0,1.0
2021-01-07,71.2,71.9,70.9,71.78,1071382,66.8033479675266,67.4601224559714,66.5218731867646,67.3475325436666,1141894.84091548,0.0,1.0
2021-01-08,71.08,71.22,70.19,70.68,933189,66.6907580552218,66.8221129529108,65.8557162056277,66.3154583475391,994606.689956591,0.0,1.0
2021-01-11,69.11,69.42,68.53,69.0,1687987,64.8424069948843,65.1332642683385,64.2982224187444,64.7391995752716,1799081.60379061,0.0,1.0
2021-01-12,69.0,69.15,68.47,68.58,2236975,64.7391995752716,64.8799369656526,64.241927462592,64.3451348822047,2384201.16425038,0.0,1.0
2021-01-13,69.07,69.38,68.62,68.72,2405110,64.8048770241161,65.0957342975702,64.382664852973,64.4764897798937,2563401.94331641,0.0,1.0
2021-01-14,69.35,69.655,68.8,69.36,1372608,65.067586819494,65.3537528466021,64.5515497214302,65.0769693121861,1462945.98359811,0.0,1.0
2021-01-15,68.64,68.985,67.96,68.43,1895916,64.4014298383571,64.7251258362335,63.7634203352965,64.2043974918237,2020695.4188227,0.0,1.0
2021-01-19,68.34,69.18,68.08,69.05,1025132,64.1199550575951,64.9080844437288,63.8760102476013,64.7861120387319,1092600.90430618,0.0,1.0
2021-01-20,68.3,68.36,67.84,68.29,994159,64.0824250868268,64.1387200429792,63.6508304229917,64.0730425941347,1059589.42109321,0.0,1.0
2021-01-21,67.81,67.94,67.2,67.5,1212743,63.6226829449155,63.7446553499123,63.0503508906993,63.3318256714613,1292559.49330524,0.0,1.0
2021-01-22,66.61,67.017,66.35,66.62,1298723,62.4967838218673,62.8786512744344,62.2528390118735,62.5061663145593,1384198.25373048,0.0,1.0
2021-01-25,64.7,64.93,64.18,64.75,1831564,60.7047277176822,60.9205250495998,60.2168380976947,60.7516401811425,1952108.10187824,0.0,1.0
2021-01-26,65.14,65.22,64.44,64.62,1264504,61.1175573961332,61.1926173376698,60.4607829076884,60.6296677761457,1347727.13552868,0.0,1.0
2021-01-27,63.46,64.281,62.92,63.33,1974188,59.5412986238657,60.3116012738845,59.034644018494,59.4193262188688,2104118.87841801,0.0,1.0
2021-01-28,65.02,65.7,63.95,64.1,1495348,61.0049674838284,61.642976986889,60.0010407657771,60.1417781561581,1593764.09774784,0.0,1.0
2021-01-29,62.69,64.26,62.53,64.26,2049851,58.8188466865765,60.2918980392312,58.6687268035034,60.2918980392312,2184761.62708112,0.0,1.0
2021-02-01,63.88,64.43,63.45,64.43,1028653,59.9353633169326,60.4514004149964,59.5319161311737,60.4514004149964,1096353.63837756,0.0,1.0
2021-02-02,65.88,66.14,65.39,65.67,1377169,61.8118618553463,62.0558066653401,61.3521197134349,61.6148295088128,1467807.16510892,0.0,1.0
2021-02-03,65.45,65.72,64.79,65.42,917146,61.4084146695873,61.6617419722732,60.7891701519108,61.3802671915111,977507.822388528,0.0,1.0
2021-02-04,65.55,65.57,64.91,65.4,997275,61.502239596508,61.5210045818921,60.9017600642156,61.361502206127,1062910.50015212,0.0,1.0
2021-02-05,65.63,66.2,65.45,65.94,2318807,61.5772995380446,62.1121016214925,61.4084146695873,61.8681568114987,2471418.92469604,0.0,1.0
2021-02-08,65.07,65.77,64.8855,65.35,1667556,61.0518799472887,61.7086544357335,60.8787729571201,61.3145897426666,1777305.94068003,0.0,1.0
2021-02-09,64.7,65.28,64.42,64.85,2251723,60.7047277176822,61.2489122938222,60.4420179223043,60.8454651080632,2399919.80159338,0.0,1.0
2021-02-10,64.5,65.36,64.29,65.18,2467477,60.5170778638408,61.3239722353587,60.3200455173074,61.1550873669015,2629873.61779234,0.0,1.0
2021-02-11,63.74,64.66,63.525,64.58,2062771,59.8040084192436,60.6671977469139,59.6022848263642,60.5921378053774,2198531.95488636,0.0,1.0
2021-02-12,63.56,63.75,63.19,63.74,2346076,59.6351235507864,59.8133909119357,59.2879713211799,59.8040084192436,2500482.62972088,0.0,1.0
2021-02-16,64.73,64.93,64.24,64.87,1788036,60.7328751957584,60.9205250495998,60.2731330538471,60.8642300934474,1905715.31327869,0.0,1.0
2021-02-17,64.33,64.5,63.88,64.45,1569067,60.3575754880757,60.5170778638408,59.9353633169326,60.4701654003805,1672334.9023511,0.0,1.0
2021-02-18,63.9,63.99,63.17,63.45,1220746,59.9541283023167,60.0385707365454,59.2692063357958,59.5319161311737,1301089.20951463,0.0,1.0
2021-02-19,64.46,65.105,64.425,64.7,1062694,60.4795478930726,61.084718671711,60.4467091686503,60.7047277176822,1132635.04153685,0.0,1.0
2021-02-22,64.35,64.78,63.55,63.61,1396225,60.3763404734598,60.7797876592188,59.6257410580943,59.6820360142468,1488117.3328068,0.0,1.0
2021-02-23,65.02,65.18,64.08,64.48,1547582,61.0049674838284,61.1550873669015,60.123013170774,60.4983128784567,1649435.87039324,0.0,1.0
2021-02-24,65.25,65.49,64.1,64.11,2621924,61.220764815746,61.4459446403556,60.1417781561581,60.1511606488502,2794485.52325171,0.0,1.0
2021-02-25,60.11,62.4,59.96,62.02,6371846,56.3981635720228,58.5467543985065,56.2574261816418,58.1902196762079,6791208.06071776,0.0,1.0
2021-02-26,57.73,58.56,57.13,58.35,4280135,54.1651303113106,54.9438772047522,53.6021807497865,54.7468448582188,4561831.42419954,0.0,1.0
2021-03-01,59.34,60.12,58.9,59.12,2485302,55.6757116347336,56.4075460647149,55.2628819562826,55.4692967955081,2648871.76741528,0.0,1.0
2021-03-02,59.18,59.5,58.5,58.67,1358019,55.5255917516605,55.8258315178067,54.8875822485998,55.047084624365,1447396.81081556,0.0,1.0
2021-03-03,59.21,59.74,59.09,59.13,1282179,55.5537392297367,56.0510113424163,55.4411493174319,55.4786792882001,1366565.41292477,0.0,1.0
2021-03-04,60.42,61.57,59.78,60.87,3348580,56.689020845477,57.7680075050648,56.0885413131846,57.11123301662,3568966.27570068,0.0,1.0
2021-03-05,60.96,61.19,59.9,60.81,1770238,57.1956754508486,57.4114727827662,56.2011312254894,57.0549380604676,1886745.94065658,0.0,1.0
2021-03-08,61.32,61.78,60.77,61.0,1156407,57.5334451877631,57.9650398515982,57.0174080896993,57.2332054216169,1232515.74816316,0.0,1.0
2021-03-09,62.18,62.57,61.82,62.34,1329364,58.340339559281,58.7062567742717,58.0025698223665,58.4904594423541,1416855.88641471,0.0,1.0
2021-03-10,63.36,63.63,62.83,63.24,1227243,59.447473696945,59.7008009996309,58.9502015842654,59.3348837846402,1308013.80856654,0.0,1.0
2021-03-11,62.37,62.57,62.07,62.42,1591565,58.5186069204303,58.7062567742717,58.2371321396682,58.5655193838906,1696313.60474755,0.0,1.0
2021-03-12,62.87,62.91,61.94,61.94,1147004,58.9877315550337,59.025261525802,58.1151597346713,58.1151597346713,1222493.89116992,0.0,1.0
2021-03-15,62.67,62.88,62.23,62.4,1304182,58.8000817011923,58.9971140477258,58.3872520227413,58.5467543985065,1390016.53697265,0.0,1.0
2021-03-16,61.85,62.59,61.85,62.45,1809742,58.0307173004427,58.7250217596558,58.0307173004427,58.5936668619668,1928849.89031742,0.0,1.0
2021-03-17,63.83,63.97,62.8,62.97,2017962,59.8884508534723,60.0198057511612,58.9220541061892,59.0815564819544,2150773.85746958,0.0,1.0
2021-03-18,62.76,63.82,62.75,62.88,1289150,58.8845241354209,59.8790683607802,58.8751416427289,58.9971140477258,1373995.20821349,0.0,1.0
2021-03-19,64.29,64.42,62.9,63.31,1284069,60.3200455173074,60.4420179223043,59.0158790331099,59.4005612334847,1368579.80298296,0.0,1.0
2021-03-22,63.39,63.96,63.21,63.62,2691032,59.4756211750213,60.0104232584691,59.306736306564,59.6914185069388,2868141.85560188,0.0,1.0
2021-03-23,62.8,63.68,62.71,63.41,1253679,58.9220541061892,59.7477134630912,58.8376116719606,59.4943861604054,1336189.68982499,0.0,1.0
2021-03-24,62.04,62.67,61.87,62.0,1030489,58.208984661592,58.8000817011923,58.0494822858269,58.1714546908238,1098310.47443409,0.0,1.0
2021-03-25,62.04,62.155,61.195,61.5,1053076,58.208984661592,58.3168833275508,57.4161640291123,57.7023300562203,1122384.03435181,0.0,1.0
2021-03-26,63.31,63.4,62.23,62.38,1678454,59.4005612334847,59.4850036677133,58.3872520227413,58.5279894131223,1788921.19086744,0.0,1.0
2021-03-29,64.1,64.51,63.74,63.8,1718409,60.1417781561581,60.5264603565329,59.8040084192436,59.8603033753961,1831505.82302365,0.0,1.0
2021-03-30,63.98,64.6677,63.92,64.49,1067993,60.0291882438533,60.6744222662868,59.9728932877009,60.5076953711488,1138282.79440372,0.0,1.0
2021-03-31,62.85,63.57,62.84,63.42,1362860,58.9689665696496,59.6445060434785,58.9595840769575,59.5037686530975,1452556.42048314,0.0,1.0
2021-04-01,63.79,63.89,62.9,63.44,1130518,59.850920882704,59.9447458096247,59.0158790331099,59.5225336384816,1204922.86762526,0.0,1.0
2021-04-05,64.34,64.62,64.16,64.19,839128,60.3669579807678,60.6296677761457,60.1980731123105,60.2262205903867,894355.079764006,0.0,1.0
2021-04-06,63.9,64.24,63.82,64.03,969089,59.9541283023167,60.2731330538471,59.8790683607802,60.0761007073136,1032869.44291386,0.0,1.0
2021-04-07,63.57,64.03,63.32,63.97,1022580,59.6445060434785,60.0761007073136,59.4099437261768,60.0198057511612,1089880.94482019,0.0,1.0
2021-04-08,65.14,65.345,64.05,64.32,1342630,61.1175573961332,61.3098984963206,60.0948656926978,60.3481929953836,1430994.98615652,0.0,1.0
2021-04-09,65.39,65.395,64.94,65.08,885416,61.3521197134349,61.356810959781,60.9299075422918,61.0612624399808,943689.517337437,0.0,1.0
2021-04-12,65.07,65.72,64.86,65.2,970929,61.0518799472887,61.6617419722732,60.8548476007553,61.1738523522856,1034830.54222978,0.0,1.0
2021-04-13,64.38,64.6,63.62,63.8,933268,60.404487951536,60.6109027907615,59.6914185069388,59.8603033753961,994690.889329394,0.0,1.0
2021-04-14,65.16,65.53,65.07,65.34,864601,61.1363223815173,61.4834746111239,61.0518799472887,61.3052072499746,921504.58132614,0.0,1.0
2021-04-15,67.73,67.835,67.19,67.55,1856109,63.5476230033789,63.6461391766456,63.0409683980072,63.3787381349217,1978268.52726365,0.0,1.0
2021-04-16,68.14,68.23,67.8,68.17,976724,63.9323052037537,64.0167476379823,63.6133004522234,63.9604526818299,1041006.93926007,0.0,1.0
2021-04-19,68.71,69.02,68.4,69.0,1295414,64.4671072872016,64.7579645606557,64.1762500137475,64.7391995752716,1380671.47240637,0.0,1.0
2021-04-20,67.31,67.96,66.26,67.92,1035907,63.153558310312,63.7634203352965,62.1683965776449,63.7258903645282,1104085.05926759,0.0,1.0
2021-04-21,69.63,69.75,68.36,68.48,1424563,65.3302966148719,65.4428865271767,64.1387200429792,64.251309955284,1518320.39390159,0.0,1.0
2021-04-22,70.23,70.65,69.9575,70.08,1204201,65.893246176396,66.2873108694629,65.6375732505371,65.752508786015,1283455.30289407,0.0,1.0
2021-04-23,70.45,70.755,69.76,69.79,830743,66.0996610156215,66.3858270427296,65.4522690198688,65.480416497945,885418.222283597,0.0,1.0
2021-04-26,70.59,70.7385,70.0,70.0,610834,66.2310159133105,66.3703459297877,65.6774488444784,65.6774488444784,651035.945401139,0.0,1.0
2021-04-27,70.33,70.49,69.86,70.03,738966,65.9870711033167,66.1371909863898,65.5460939467895,65.7055963225546,787600.933198379,0.0,1.0
2021-04-28,71.33,71.83,71.23,71.68,1227253,66.9253203725235,67.3944450071269,66.8314954456028,67.2537076167459,1308024.46671499,0.0,1.0
2021-04-29,72.14,72.28,71.58,71.59,1098791,67.6853022805811,67.81665717827,67.1598826898252,67.1692651825173,1171107.7600187,0.0,1.0
2021-04-30,70.96,71.71,70.725,71.48,1126450,66.578168142917,67.2818550948221,66.3576795646534,67.0660577629045,1200587.13283333,0.0,1.0
2021-05-03,71.63,71.74,70.73,70.75,992279,67.2067951532856,67.3100025728983,66.3623708109994,66.3811357963836,1057585.68918347,0.0,1.0
2021-05-04,70.59,70.87,70.26,70.7,863189,66.7905877774654,67.055517152415,66.4783495855606,66.894667174767,912291.889285606,0.5964,1.0
2021-05-05,70.62,70.65,70.31,70.54,677083,66.8189730676386,66.8473583578118,66.5256584025158,66.7432789605101,715599.166895275,0.0,1.0
2021-05-06,75.0,75.74,73.67,74.86,3189450,70.9632254329212,71.6633959238593,69.7048109019107,70.8307607454464,3370883.27849634,0.0,1.0
2021-05-07,74.59,74.745,73.93,74.13,1309187,70.5752931338879,70.7219504664493,69.9508167500782,70.1400520178993,1383660.68341714,0.0,1.0
2021-05-10,74.88,75.77,74.83,74.84,1393310,70.8496842722285,71.6917812140325,70.8023754552732,70.8118372186643,1472569.05759982,0.0,1.0
2021-05-11,74.35,74.35,73.58,74.0,1429328,70.3482108125025,70.3482108125025,69.6196550313912,70.0170490938156,1510635.95751199,0.0,1.0
2021-05-12,73.96,74.87,73.7,73.97,1005384,69.9792020402513,70.8402225088375,69.7331961920839,69.9886638036424,1062575.71495642,0.0,1.0
2021-05-13,74.96,75.27,74.26,74.41,1040733,70.925378379357,71.2186930444797,70.263054941983,70.4049813928489,1099935.55850674,0.0,1.0
2021-05-14,75.66,75.82,75.34,75.38,1031406,71.5877018167309,71.7390900309878,71.2849253882171,71.3227724417813,1090077.9879731,0.0,1.0
2021-05-17,75.34,75.66,75.03,75.35,728604,71.2849253882171,71.5877018167309,70.9916107230944,71.2943871516081,770050.961841554,0.0,1.0
2021-05-18,74.75,75.24,74.69,75.17,626801,70.7266813481448,71.1903077543065,70.6699107677984,71.1240754105691,662456.853013774,0.0,1.0
2021-05-19,74.48,74.64,73.63,74.37,1196201,70.4712137365863,70.6226019508432,69.6669638483465,70.3671343392846,1264247.42467215,0.0,1.0
2021-05-20,75.35,75.62,74.52,74.79,786671,71.2943871516081,71.5498547631667,70.5090607901505,70.764528401709,831421.128902473,0.0,1.0
2021-05-21,75.76,76.15,75.46,76.0,789239,71.6823194506415,72.0513282228926,71.3984665489098,71.9094017720268,834135.210721964,0.0,1.0
2021-05-24,75.97,76.18,75.82,75.93,615882,71.8810164818536,72.0797135130658,71.7390900309878,71.8431694282894,650916.720853715,0.0,1.0
2021-05-25,75.66,76.15,75.582,76.1,811615,71.5877018167309,72.0513282228926,71.5139000622807,72.0040194059374,857784.079410809,0.0,1.0
2021-05-26,75.86,76.21,75.67,75.75,715845,71.776937084552,72.108098803239,71.5971635801219,71.6728576872504,756566.160465037,0.0,1.0
2021-05-27,75.86,76.32,75.56,76.11,890281,71.776937084552,72.2121782005406,71.4930841828203,72.0134811693284,940925.029727068,0.0,1.0
2021-05-28,75.77,76.072,75.67,75.81,1258724,71.6917812140325,71.9775264684424,71.5971635801219,71.7296282675967,1330327.07327032,0.0,1.0
2021-06-01,76.46,76.6899,76.0201,76.1,1528902,72.3446428880154,72.5621688283758,71.9284199164428,72.0040194059374,1615874.2686857,0.0,1.0
2021-06-02,77.53,77.59,77.04,77.23,1098718,73.3570515708584,73.4138221512047,72.8934251646967,73.0731986691267,1161219.06096127,0.0,1.0
2021-06-03,76.34,76.55,75.93,76.5,901074,72.2311017273227,72.4297987585349,71.8431694282894,72.3824899415796,952331.994321218,0.0,1.0
2021-06-04,76.79,76.83,76.15,76.39,889302,72.6568810799202,72.6947281334845,72.0513282228926,72.278410544278,939890.33887766,0.0,1.0
2021-06-07,78.19,78.25,77.48,77.65,1174950,73.9815279546681,74.0382985350144,73.3097427539031,73.4705927315511,1241787.5521075,0.0,1.0
2021-06-08,78.82,79.135,78.68,78.94,985231,74.5776190483046,74.8756645951229,74.4451543608299,74.6911602089973,1041276.30260898,0.0,1.0
2021-06-09,78.54,79.05,78.54,78.95,579969,74.3126896733551,74.7952396062989,74.3126896733551,74.7006219723884,612960.793913133,0.0,1.0
2021-06-10,78.39,78.82,78.37,78.66,686585,74.1707632224892,74.5776190483046,74.1518396957071,74.4262308340477,725641.692381573,0.0,1.0
2021-06-11,78.16,78.29,77.72,78.16,588289,73.9531426644949,74.0761455885787,73.5368250752885,73.9531426644949,621754.080804945,0.0,1.0
2021-06-14,78.99,79.0,78.19,78.47,1173589,74.7384690259526,74.7479307893437,73.9815279546681,74.2464573296177,1240349.13101859,0.0,1.0
2021-06-15,79.35,79.67,78.93,79.33,1877822,75.0790925080306,75.3818689365444,74.6816984456063,75.0601689812485,1984642.73771106,0.0,1.0
2021-06-16,78.6,79.57,78.23,79.41,1020955,74.3694602537014,75.2872513026338,74.0193750082323,75.135863088377,1079032.4782007,0.0,1.0
2021-06-17,77.03,77.67,77.0,77.19,1044118,72.8839634013056,73.4895162583332,72.8555781111324,73.0353516155625,1103513.11573376,0.0,1.0
2021-06-18,74.99,75.74,74.97,75.55,1391785,70.9537636695301,71.6633959238593,70.934840142748,71.4836224194293,1470957.30729813,0.0,1.0
2021-06-21,76.12,76.33,75.405,75.49,895013,72.0229429327195,72.2216399639317,71.346426850259,71.4268518390829,945926.211646786,0.0,1.0
2021-06-22,75.95,76.19,75.6903,75.99,738061,71.8620929550715,72.0891752764569,71.6163709598058,71.8999400086357,780045.927482884,0.0,1.0
2021-06-23,75.07,76.16,75.03,76.1,788237,71.0294577766586,72.0607899862837,70.9916107230944,72.0040194059374,833076.21150735,0.0,1.0
2021-06-24,75.45,75.74,75.3,75.51,457807,71.3890047855187,71.6633959238593,71.2470783346529,71.4457753658651,483849.554336507,0.0,1.0
2021-06-25,75.45,75.49,75.11,75.18,669189,71.3890047855187,71.4268518390829,71.0673048302228,71.1335371739602,707256.113202491,0.0,1.0
2021-06-28,74.03,74.808,73.83,74.78,1240501,70.0454343839887,70.7815595758129,69.8561991161676,70.755066638318,1311067.44982928,0.0,1.0
2021-06-29,72.79,73.64,72.745,73.48,1251572,68.8721757234978,69.6764256117375,68.829597788238,69.5250373974807,1322768.22857678,0.0,1.0
2021-06-30,72.01,72.99,71.74,72.75,1542210,68.1341581789954,69.0614109913189,67.8786905674369,68.8343286699336,1629939.30017082,0.0,1.0
2021-07-01,72.1,72.4,71.86,71.98,737950,68.2193140495149,68.5031669512466,67.9922317281296,68.1057728888222,779928.61319863,0.0,1.0
2021-07-02,71.48,71.57,71.15,71.4,852370,67.6326847192694,67.7178405897889,67.3204465273646,67.556990612141,900857.445669919,0.0,1.0
2021-07-06,70.34,71.03,70.02,71.0,1271105,66.554043692689,67.2069053666719,66.2512672641752,67.1785200764987,1343412.37194911,0.0,1.0
2021-07-07,70.78,70.86,70.12,70.18,1187674,66.9703612818955,67.0460553890239,66.3458848980858,66.4026554784321,1255235.36249349,0.0,1.0
2021-07-08,69.61,69.68,68.92,69.58,1525779,65.8633349651419,65.9295673088793,65.210473291159,65.8349496749687,1612573.61544494,0.0,1.0
2021-07-09,69.88,69.94,69.37,69.42,1031425,66.1188025767004,66.1755731570468,65.6362526437566,65.6835614607119,1090098.06879653,0.0,1.0
2021-07-12,69.61,69.67,69.033,69.28,1107296,65.8633349651419,65.9201055454883,65.317391217478,65.5510967732371,1170285.02429757,0.0,1.0
2021-07-13,69.46,70.0,69.085,69.17,3002418,65.7214085142761,66.2323437373931,65.3665923871115,65.4470173759354,3173211.88018511,0.0,1.0
2021-07-14,69.49,69.67,69.22,69.44,1135172,65.7497938044492,65.9201055454883,65.4943261928907,65.702484987494,1199746.76292691,0.0,1.0
2021-07-15,68.78,69.13,68.44,68.98,1467677,65.0780086036843,65.4091703223712,64.7563086483883,65.2672438715054,1551166.45739349,0.0,1.0
2021-07-16,68.45,69.13,68.27,69.07,1409106,64.7657704117794,65.4091703223712,64.5954586707404,65.3523997420249,1489263.62006893,0.0,1.0
2021-07-19,66.26,66.72,65.4,66.61,2711425,62.6936442291381,63.1288853451267,61.8799325775073,63.0248059478251,2865665.61425855,0.0,1.0
2021-07-20,66.93,67.19,65.87,66.06,1733723,63.3275823763389,63.5735882245063,62.3246354568869,62.504408961317,1832346.60215539,0.0,1.0
2021-07-21,68.4,68.91,67.84,67.87,2167975,64.7184615948241,65.201011527768,64.188602844925,64.2169881350981,2291301.2198649,0.0,1.0
2021-07-22,68.19,69.37,68.02,69.31,1326365,64.5197645636119,65.6362526437566,64.358914585964,65.5794820634102,1401815.86156949,0.0,1.0
2021-07-23,68.16,68.71,68.11,68.66,898532,64.4913792734388,65.0117762599469,64.4440704564835,64.9644674429916,949645.391523262,0.0,1.0
2021-07-26,69.01,69.03,67.83,67.88,1349730,65.2956291616785,65.3145526884607,64.1791410815339,64.2264498984892,1426509.98996218,0.0,1.0
2021-07-27,68.71,69.13,68.51,68.83,1203364,65.0117762599469,65.4091703223712,64.8225409921257,65.1253174206395,1271817.89510557,0.0,1.0
2021-07-28,68.63,68.93,68.41,68.49,1345468,64.9360821528184,65.2199350545501,64.7279233582152,64.8036174653436,1422005.54420101,0.0,1.0
2021-07-29,64.79,66.07,64.64,65.68,4646432,61.3027650106529,62.513870724708,61.160838559787,62.1448619524568,4910746.34606916,0.0,1.0
2021-07-30,62.98,64.36,62.74,64.13,3738004,59.5901858368717,60.8959091848374,59.3631035154863,60.6782886268431,3950642.01619477,0.0,1.0
2021-08-02,62.95,63.64,62.86,62.97,1521839,59.5618005466985,60.2146622206814,59.476644676179,59.5807240734806,1608409.48679665,0.0,1.0
2021-08-03,62.51,62.6,62.01,62.58,1937436,59.145482957492,59.2306388280115,58.6723947879392,59.2117153012294,2047647.90655343,0.0,1.0
2021-08-04,61.35,62.38,61.3,62.19,2036882,58.0479184041295,59.0224800334083,58.0006095871742,58.8427065289782,2152750.93639034,0.0,1.0
2021-08-05,61.84,62.29,61.67,61.82,1621409,58.5115448102913,58.9373241628888,58.3506948326433,58.4926212835092,1713643.57042859,0.0,1.0
2021-08-06,61.69,62.35,61.541,62.23,1365561,58.3696183594254,58.9940947432351,58.2286380848987,58.8805535825425,1443241.54342182,0.0,1.0
2021-08-09,60.91,61.29,60.71,61.25,1505625,57.6316008149231,57.9911478237832,57.4423655471019,57.953300770219,1591273.14621206,0.0,1.0
2021-08-10,61.07,61.32,60.99,61.11,903309,57.78298902918,58.0195331139564,57.7072949220515,57.8208360827442,954694.133287948,0.0,1.0
2021-08-11,61.39,61.49,61.05,61.27,1035304,58.0857654576938,58.1803830916043,57.7640655023978,57.9722242970011,1094197.72743275,0.0,1.0
2021-08-12,61.45,61.77,60.9,61.29,2440246,58.1425360380401,58.4453124665539,57.622139051532,57.9911478237832,2579060.476514,0.0,1.0
2021-08-13,61.97,62.31,61.76,61.97,1703576,58.634547734375,58.9562476896709,58.4358507031628,58.634547734375,1800484.67668334,0.0,1.0
2021-08-16,62.0,62.12,61.62,61.82,1274100,58.6629330245482,58.7764741852409,58.303386015688,58.4926212835092,1346577.74385307,0.0,1.0
2021-08-17,61.21,61.82,60.92,61.65,1204652,57.9154537166547,58.4926212835092,57.6410625783141,58.3317713058612,1273179.16355709,0.0,1.0
2021-08-18,60.8,61.35,60.75,61.13,942305,57.5275214176214,58.0479184041295,57.4802126006662,57.8397596095263,995908.438051543,0.0,1.0
2021-08-19,59.87,60.02,59.3714,59.69,1994290,56.6475774222532,56.7895038731191,56.1758138995752,56.4772656812142,2107736.07157111,0.0,1.0
2021-08-20,59.96,60.169,59.57,59.81,1021141,56.7327332927727,56.9304841476458,56.3637245205215,56.5908068419069,1079229.05889324,0.0,1.0
2021-08-23,60.61,60.87,60.29,60.35,772737,57.3477479131914,57.5937537613588,57.0449714846776,57.1017420650239,816694.487129575,0.0,1.0
2021-08-24,60.49,60.879,60.45,60.5,910100,57.2342067524987,57.6022693484108,57.1963596989345,57.2436685158898,961871.442336301,0.0,1.0
2021-08-25,60.93,61.105,60.41,60.92,1097819,57.6505243417052,57.8161052010487,57.1585126453703,57.6410625783141,1160268.92094736,0.0,1.0
2021-08-26,60.56,60.91,60.4399,60.65,822369,57.3004390962361,57.6316008149231,57.1868033179095,57.3855949667556,869149.825472653,0.0,1.0
2021-08-27,61.39,61.5,60.51,60.61,1383928,58.0857654576938,58.1898448549954,57.2531302792808,57.3477479131914,1462653.35836676,0.0,1.0
2021-08-30,61.01,61.37,60.93,61.16,718502,57.7262184488336,58.0668419309116,57.6505243417052,57.8681448996995,759374.30508902,0.0,1.0
2021-08-31,61.25,61.48,60.92,61.0,997239,57.953300770219,58.1709213282133,57.6410625783141,57.7167566854426,1053967.38301726,0.0,1.0
2021-09-01,62.29,62.54,61.98,62.4,1103541,58.9373241628888,59.1738682476652,58.6440094977661,59.0414035601904,1166316.41945637,0.0,1.0
2021-09-02,60.4,61.23,60.35,61.01,2053037,57.1490508819792,57.9343772434369,57.1017420650239,57.7262184488336,2169824.92073376,0.0,1.0
2021-09-03,59.87,60.28,59.62,60.15,1271732,56.6475774222532,57.0355097212865,56.4110333374768,56.9125067972028,1344075.03912233,0.0,1.0
2021-09-07,59.43,60.017,58.78,58.85,2078533,56.2312598330467,56.7866653441017,55.6162452126281,55.6824775563655,2196771.27200703,0.0,1.0
2021-09-08,58.93,59.54,58.72,58.86,1356388,55.7581716634939,56.3353392303484,55.5594746322818,55.6919393197565,1433546.73324651,0.0,1.0
2021-09-09,57.93,58.11,57.5,57.75,1960840,54.8119953243883,54.9823070654273,54.4051394985729,54.6416835833493,2072383.25347842,0.0,1.0
2021-09-10,57.42,57.95,57.375,57.49,2072581,54.3294453914445,54.8309188511704,54.2868674561847,54.3956777351819,2190480.68984596,0.0,1.0
2021-09-13,58.45,58.7,57.9002,57.92,2141993,55.3040070207232,55.5405511054997,54.783799269483,54.8025335609973,2263841.22226597,0.0,1.0
2021-09-14,57.24,58.29,57.1,58.29,1716860,54.1591336504055,55.1526188064663,54.0266689629307,55.1526188064663,1814524.34291781,0.0,1.0
2021-09-15,57.17,57.55,56.93,57.18,1353087,54.0929013066681,54.4524483155282,53.8658189852827,54.1023630700591,1430057.95439677,0.0,1.0
2021-09-16,57.39,57.625,56.91,57.34,1181652,54.3010601012713,54.5234115409611,53.8468954585006,54.253751284316,1248870.79835136,0.0,1.0
2021-09-17,57.96,58.0,57.27,57.64,3040196,54.8403806145615,54.8782276681257,54.1875189405786,54.5376041860477,3213138.89847825,0.0,1.0
2021-09-20,57.12,57.585,56.65,56.84,1528631,54.0455924897128,54.4855644873969,53.6008896103331,53.7806631147632,1615587.85273045,0.0,1.0
2021-09-21,57.75,58.16,57.6,57.68,1002512,54.6416835833493,55.0296158823826,54.4997571324835,54.5754512396119,1059540.33996204,0.0,1.0
2021-09-22,58.41,59.13,58.39,58.5,1309881,55.266159967159,55.9474069313151,55.2472364403769,55.3513158376785,1384394.16191508,0.0,1.0
2021-09-23,58.83,59.0067,58.63,58.9,825732,55.6635540295834,55.8307433887033,55.4743187617623,55.7297863733208,872704.131219908,0.0,1.0
2021-09-24,58.11,58.44,57.98,58.08,982848,54.9823070654273,55.2945452573322,54.8593041413436,54.9539217752542,1038757.74459658,0.0,1.0
2021-09-27,59.69,59.72,58.5,58.56,2525451,56.4772656812142,56.5056509713874,55.3513158376785,55.4080864180249,2669112.40074679,0.0,1.0
2021-09-28,58.4,59.89,58.39,59.79,3149070,55.256698203768,56.6665009490353,55.2472364403769,56.5718833151248,3328206.24427862,0.0,1.0
2021-09-29,57.54,58.13,57.385,57.9,2159421,54.4429865521371,55.0012305922095,54.2963292195758,54.7836100342152,2282260.62177925,0.0,1.0
2021-09-30,56.38,57.22,56.37,57.19,2392764,53.3454219987746,54.1402101236233,53.3359602353836,54.1118248334502,2528877.44187494,0.0,1.0
2021-10-01,56.5,56.91,56.04,56.7,2059398,53.4589631594673,53.8468954585006,53.0237220434787,53.6481984272884,2176547.76904131,0.0,1.0
2021-10-04,56.4,57.03,56.22,56.65,2683020,53.3643455255567,53.9604366191933,53.1940337845177,53.6008896103331,2835644.78322947,0.0,1.0
2021-10-05,56.18,56.35,55.88,56.29,4674092,53.1561867309535,53.3170367086014,52.8723338292218,53.2602661282551,4939979.79744266,0.0,1.0
2021-10-06,55.04,55.04,54.3,54.49,5176997,52.0775457043731,52.0775457043731,51.3773752134349,51.557148717865,5471492.77152039,0.0,1.0
2021-10-07,54.77,55.55,54.71,55.27,4891105,51.8220780928146,52.560095637317,51.7653075124682,52.2951662623674,5169337.67824227,0.0,1.0
2021-10-08,54.95,55.51,54.8336,55.15,2868172,51.9923898338536,52.5222485837527,51.8822549079817,52.1816251016747,3031329.23690649,0.0,1.0
2021-10-11,54.37,55.2,54.325,55.2,3449469,51.4436075571723,52.22893391863,51.4010296219126,52.22893391863,3645693.57468889,0.0,1.0
2021-10-12,54.21,54.45,54.0783,54.19,5461096,51.2922193429154,51.5193016643008,51.1676079190552,51.2732958161333,5771752.8691979,0.0,1.0
2021-10-13,55.62,55.82,54.62,54.8,3506941,52.6263279810544,52.8155632488755,51.6801516419487,51.8504633829877,3706434.89491079,0.0,1.0
2021-10-14,56.35,56.95,56.3,56.52,3913544,53.3170367086014,53.8847425120648,53.2697278916462,53.4778866862494,4136167.68698668,0.0,1.0
2021-10-15,55.29,56.01,55.19,56.0,4384011,52.3140897891495,52.9953367533055,52.2194721552389,52.9858749899145,4633397.41104078,0.0,1.0
2021-10-18,55.36,55.79,55.07,55.17,3125789,52.3803221328869,52.7871779587023,52.1059309945463,52.2005486284568,3303600.89426321,0.0,1.0
2021-10-19,55.92,55.95,55.402,55.59,2532243,52.910180882786,52.9385661729592,52.4200615391293,52.5979426908812,2676290.76668059,0.0,1.0
2021-10-20,56.45,56.82,56.39,56.67,2172043,53.411654342512,53.7617395879811,53.3548837621657,53.6198131371153,2295600.62984998,0.0,1.0
2021-10-21,56.0,56.41,55.795,56.35,2789443,52.9858749899145,53.3738072889478,52.7919088403978,53.3170367086014,2948121.70280727,0.0,1.0
2021-10-22,56.21,56.41,56.03,56.32,2363573,53.1845720211267,53.3738072889478,53.0142602800877,53.2886514184283,2498025.89888709,0.0,1.0
2021-10-25,56.26,56.46,55.78,56.09,1780124,53.2318808380819,53.4211161059031,52.7777161953112,53.071030860434,1881387.14362979,0.0,1.0
2021-10-26,56.91,57.34,56.69,57.15,2474134,53.8468954585006,54.253751284316,53.6387366638974,54.0739777798859,2614876.21043103,0.0,1.0
2021-10-27,57.17,57.71,56.88,57.61,3915968,54.0929013066681,54.6038365297851,53.8185101683274,54.5092188958745,4138729.57730227,0.0,1.0
2021-10-28,62.53,64.39,60.81,61.3,9180512,59.1644064842742,60.9242944750106,57.5369831810125,58.0006095871742,9702749.49876466,0.0,1.0
2021-10-29,61.22,62.26,60.875,61.9,4672887,57.9249154800458,58.9089388727156,57.5984846430544,58.5683153906376,4938706.25048297,0.0,1.0
2021-11-01,60.51,60.67,60.1,60.21,2056943,57.2531302792808,57.4045184935377,56.8651979802475,56.9692773775491,2173953.11527696,0.0,1.0
2021-11-02,60.06,60.39,59.945,60.26,1429402,56.8273509266833,57.1395891185881,56.7185406476861,57.0165861945044,1510714.16703482,0.0,1.0
2021-11-03,60.79,60.82,59.55,59.56,1525092,57.5180596542304,57.5464449444036,56.3448009937394,56.3542627571305,1611847.5351451,0.0,1.0
2021-11-04,59.5,59.78,59.11,59.72,2590736,56.2974921767841,56.5624215517337,55.9284834045329,56.5056509713874,2738111.16694054,0.0,1.0
2021-11-05,60.78,60.92,60.33,60.52,1370617,57.5085978908393,57.6410625783141,57.0828185382418,57.2625920426719,1448585.15622531,0.0,1.0
2021-11-08,60.29,60.6,60.05,60.47,962716,57.0449714846776,57.3382861498003,56.8178891632922,57.2152832257166,1017480.52684346,0.0,1.0
2021-11-09,60.12,60.53,59.8651,60.41,989374,56.8841215070296,57.2720538060629,56.6429411581916,57.1585126453703,1045654.97900235,0.0,1.0
2021-11-10,60.12,61.25,60.06,60.97,1380857,56.8841215070296,57.953300770219,56.8273509266833,57.6883713952694,1459407.66316908,0.0,1.0
2021-11-11,60.01,60.32,59.88,60.12,876745,56.780042109728,57.0733567748507,56.6570391856443,56.8841215070296,926619.028360774,0.0,1.0
2021-11-12,59.59,60.0,59.51,59.86,1213045,56.3826480473036,56.7705803463369,56.3069539401752,56.6381156588622,1282049.6030863,0.0,1.0
2021-11-15,60.01,60.23,59.8,59.95,882181,56.780042109728,56.9882009043312,56.5813450785158,56.7232715293817,932364.257632876,0.0,1.0
2021-11-16,59.98,60.72,59.86,60.45,864726,56.7516568195548,57.451827310493,56.6381156588622,57.1963596989345,913916.322212615,0.0,1.0
2021-11-17,59.48,59.83,59.295,59.5,2852768,56.278568650002,56.609730368689,56.1035260272675,56.2974921767841,3015048.97353131,0.0,1.0
2021-11-18,59.43,59.44,58.815,59.41,1956790,56.2312598330467,56.2407215964378,55.6493613844968,56.2123363062646,2068102.86743133,0.0,1.0
2021-11-19,58.54,59.05,58.35,58.82,2343043,55.3891628912427,55.8717128241866,55.2093893868127,55.6540922661923,2476328.04072737,0.0,1.0
2021-11-22,58.5,59.22,58.48,58.54,904624,55.3513158376785,56.0325628018346,55.3323923108964,55.3891628912427,956083.93764645,0.0,1.0
2021-11-23,58.9,59.02,58.52,58.82,955747,55.7297863733208,55.8433275340134,55.3702393644606,55.6540922661923,1010115.09218613,0.0,1.0
2021-11-24,58.7,58.82,58.25,58.25,1378183,55.5405511054997,55.6540922661923,55.1147717529021,55.1147717529021,1456581.55149255,0.0,1.0
2021-11-26,58.25,58.4,57.065,57.78,3460580,55.1147717529021,55.256698203768,53.993552791062,54.6700688735225,3657436.62885415,0.0,1.0
2021-11-29,57.36,58.54,57.07,58.26,1828733,54.2726748110981,55.3891628912427,53.9982836727575,55.1242335162932,1932761.28816393,0.0,1.0
2021-11-30,55.72,56.76,55.115,56.61,4164413,52.7209456149649,53.7049690076348,52.148508929806,53.5630425567689,4401307.48136913,0.0,1.0
2021-12-01,54.92,56.75,54.89,56.68,2302886,51.9640045436804,53.6955072442437,51.9356192535073,53.6292749005063,2433886.6919636,0.0,1.0
2021-12-02,56.4,56.6852,55.93,55.93,2426526,53.3643455255567,53.6341950174697,52.9196426461771,52.9196426461771,2564560.00822606,0.0,1.0
2021-12-03,56.46,56.54,55.87,56.54,2379773,53.4211161059031,53.4968102130315,52.8628720658308,53.4968102130315,2515147.44307547,0.0,1.0
2021-12-06,58.57,58.93,56.92,56.94,2281986,55.4175481814159,55.7581716634939,53.8563572218917,53.8752807486738,2411797.7861897,0.0,1.0
2021-12-07,58.44,58.92,58.33,58.71,1427529,55.2945452573322,55.7487099001029,55.1904658600306,55.5500128688907,1508734.62059872,0.0,1.0
2021-12-08,57.84,57.8613,57.48,57.72,2581443,54.7268394538688,54.7469930098918,54.3862159717908,54.6132982931761,2728289.53051198,0.0,1.0
2021-12-09,57.4,57.88,57.28,57.88,2138838,54.3105218646623,54.764686507433,54.1969807039697,54.764686507433,2260506.74869101,0.0,1.0
2021-12-10,57.92,58.1,57.55,57.95,1253391,54.8025335609973,54.9728453020363,54.4524483155282,54.8309188511704,1324690.70319892,0.0,1.0
2021-12-13,57.66,57.89,57.3473,57.89,2304416,54.5565277128298,54.7741482708241,54.2606583715915,54.7741482708241,2435503.72669251,0.0,1.0
2021-12-14,57.85,58.68,57.781,58.17,1191438,54.7363012172599,55.5216275787175,54.6710150498616,55.0390776457737,1259213.47930368,0.0,1.0
2021-12-15,57.96,58.1,57.15,57.51,2256322,54.8403806145615,54.9728453020363,54.0739777798859,54.414601261964,2384673.87816188,0.0,1.0
2021-12-16,59.4,59.73,59.19,59.35,1647501,56.2028745428736,56.5151127347784,56.0041775116614,56.1555657259183,1741219.82542632,0.0,1.0
2021-12-17,59.79,60.31,59.62,59.78,1772221,56.5718833151248,57.0638950114597,56.4110333374768,56.5624215517337,1873034.577968,0.0,1.0
2021-12-20,58.61,59.16,58.4,58.86,1672179,55.4553952349801,55.9757922214882,55.256698203768,55.6919393197565,1767301.64440663,0.0,1.0
2021-12-21,60.02,60.12,59.07,59.09,1388639,56.7895038731191,56.8841215070296,55.8906363509687,55.9095598777508,1467632.34569216,0.0,1.0
2021-12-22,60.39,60.39,59.45,59.48,1257799,57.1395891185881,57.1395891185881,56.2501833598289,56.278568650002,1329349.45423487,0.0,1.0
2021-12-23,60.77,60.93,60.35,60.37,1011193,57.4991361274483,57.6505243417052,57.1017420650239,57.120665591806,1068715.16249903,0.0,1.0
2021-12-27,60.69,60.7,60.14,60.35,851087,57.4234420203198,57.4329037837109,56.9030450338117,57.1017420650239,899501.461645617,0.0,1.0
2021-12-28,60.26,60.55,59.95,59.96,868127,57.0165861945044,57.290977332845,56.7232715293817,56.7327332927727,917510.789606732,0.0,1.0
2021-12-29,60.26,60.32,59.9,60.0,944063,57.0165861945044,57.0733567748507,56.6759627124264,56.7705803463369,997766.442661615,0.0,1.0
2021-12-30,60.55,60.88,60.25,60.26,964628,57.290977332845,57.6032155247499,57.0071244311134,57.0165861945044,1019501.29181187,0.0,1.0
2021-12-31,60.55,60.78,60.11,60.54,889289,57.290977332845,57.5085978908393,56.8746597436386,57.281515569454,939876.599366891,0.0,1.0
2022-01-03,63.35,63.66,62.25,62.43,3478822,59.9402710823408,60.2335857474635,58.8994771093246,59.0697888503636,3676716.33311862,0.0,1.0
2022-01-04,63.16,64.06,63.15,63.34,1639980,59.7604975779107,60.6120562831058,59.7510358145196,59.9308093189497,1733270.99000405,0.0,1.0
2022-01-05,62.64,63.65,62.6,63.34,1120099,59.2684858815758,60.2241239840724,59.2306388280115,59.9308093189497,1183816.32863361,0.0,1.0
2022-01-06,62.13,62.75,62.005,62.36,1331788,58.7859359486319,59.3725652788774,58.6676639062437,59.0035565066262,1407547.35133082,0.0,1.0
2022-01-07,62.93,63.3,61.99,62.0,1395022,59.5428770199164,59.8929622653855,58.6534712611571,58.6629330245482,1474378.44547948,0.0,1.0
2022-01-10,64.6,64.86,63.93,63.95,3364177,61.1229915062228,61.3689973543902,60.489053359022,60.5079768858041,3555549.70142249,0.0,1.0
2022-01-11,64.8,64.83,63.88,64.1,1007379,61.3122267740439,61.3406120642171,60.4417445420667,60.64990333667,1064684.20141666,0.0,1.0
2022-01-12,64.36,64.545,63.97,64.08,907917,60.8959091848374,61.070951807572,60.5269004125862,60.6309798098879,959564.261412645,0.0,1.0
2022-01-13,66.34,66.745,65.86,66.22,1780256,62.7693383362666,63.1525397536043,62.3151736934959,62.6557971755739,1881526.65250835,0.0,1.0
2022-01-14,67.8,67.91,67.1,67.69,1992059,64.1507557913608,64.2548351886624,63.4884323539868,64.0466763940591,2105378.16014615,0.0,1.0
2022-01-18,66.87,67.49,66.78,67.2,1107462,63.2708117959925,63.857441126238,63.185655925473,63.5830499878974,1170460.46728123,0.0,1.0
2022-01-19,65.9,66.43,65.7,66.13,1060193,62.3530207470601,62.8544942067861,62.163785479239,62.5706413050544,1120502.54924168,0.0,1.0
2022-01-20,65.59,66.51,65.4875,65.93,715533,62.0597060819373,62.9301883139145,61.962723007179,62.3814060372333,756236.412206594,0.0,1.0
2022-01-21,65.13,66.07,65.01,65.95,1434995,61.6244649659488,62.513870724708,61.5109238052561,62.4003295640154,1516625.32732159,0.0,1.0
2022-01-24,64.67,64.79,63.26,64.18,1631337,61.1892238499602,61.3027650106529,59.8551152118213,60.7255974437984,1724136.32911392,0.0,1.0
2022-01-25,64.68,65.2,63.425,64.21,1266752,61.1986856133512,61.6906973096862,60.0112343077737,60.7539827339716,1338811.74961256,0.0,1.0
2022-01-26,63.58,65.12,63.12,64.94,1445210,60.1578916403351,61.6150032025577,59.7226505243465,61.4446914615187,1527421.41212927,0.0,1.0
2022-01-27,63.79,64.73,63.44,64.41,1207694,60.3565886715472,61.2459944303065,60.0254269528603,60.9432180017927,1276394.20907691,0.0,1.0
2022-01-28,62.88,62.95,61.84,61.92,1386457,59.4955682029611,59.5618005466985,58.5115448102913,58.5872389174197,1465326.22165395,0.0,1.0
2022-01-31,63.07,63.09,61.44,61.63,1409632,59.6753417073912,59.6942652341733,58.133074274649,58.3128477790791,1489819.54181233,0.0,1.0
2022-02-01,63.67,64.21,63.22,64.01,1020928,60.2430475108546,60.7539827339716,59.817268158257,60.5647474661505,1079003.94229372,0.0,1.0
2022-02-02,63.86,64.41,63.35,64.33,1045211,60.4228210152846,60.9432180017927,59.9402710823408,60.8675238946643,1104668.29152375,0.0,1.0
2022-02-03,61.75,62.45,61.65,62.25,1295336,58.4263889397718,59.0887123771457,58.3317713058612,58.8994771093246,1369021.76313607,0.0,1.0
2022-02-04,61.15,61.51,60.59,60.94,1080649,57.8586831363084,58.1993066183864,57.3288243864093,57.6599861050962,1142122.19787856,0.0,1.0
2022-02-07,61.49,62.01,61.05,61.05,1218301,58.1803830916043,58.6723947879392,57.7640655023978,57.7640655023978,1287604.59297853,0.0,1.0
2022-02-08,62.07,62.45,61.56,61.83,747091,58.7291653682856,59.0887123771457,58.2466154353417,58.5020830469002,789589.603039742,0.0,1.0
2022-02-09,61.86,62.0,61.63,61.96,852453,58.5304683370734,58.6629330245482,58.3128477790791,58.625085970984,900945.167161748,0.0,1.0
2022-02-10,63.68,64.7,62.99,63.07,2002722,60.2525092742456,61.2176091401333,59.5996476002627,59.6753417073912,2116647.72963261,0.0,1.0
2022-02-11,62.57,63.92,62.23,63.27,1354981,59.2022535378384,60.479591595631,58.8805535825425,59.8645769752123,1432059.69542719,0.0,1.0
2022-02-14,61.8,62.55,61.28,62.5,1020643,58.4736977567271,59.1833300110563,57.9816860603921,59.136021194101,1078702.72994226,0.0,1.0
2022-02-15,62.59,62.81,62.07,62.11,740376,59.2211770646205,59.4293358592237,58.7291653682856,58.7670124218498,782492.617285113,0.0,1.0
2022-02-16,64.22,64.24,63.55,63.74,1105713,60.7634444973626,60.7823680241448,60.1295063501619,60.309279854592,1168611.97464015,0.0,1.0
2022-02-17,63.16,63.71,62.97,63.47,862533,59.7604975779107,60.2808945644188,59.5807240734806,60.0538122430334,911598.57243452,0.0,1.0
2022-02-18,63.05,63.69,62.7,63.55,1023717,59.6564181806091,60.2619710376367,59.3252564619221,60.1295063501619,1081951.59579628,0.0,1.0
2022-02-22,61.43,62.12,61.03,61.5,1276675,58.123612511258,58.7764741852409,57.7451419756157,58.1898448549954,1349299.22387067,0.0,1.0
2022-02-23,62.65,63.85,62.1,63.68,1813099,59.2779476449668,60.4133592518936,58.7575506584587,60.2525092742456,1916237.9411367,0.0,1.0
2022-02-24,62.04,62.16,59.7001,60.4,2332571,58.7007800781124,58.8143212388051,56.4868220622392,57.1490508819792,2465260.33636065,0.0,1.0
2022-02-25,66.05,66.05,64.3,64.3,2422678,62.4949471979259,62.4949471979259,60.8391386044911,60.8391386044911,2560493.1130386,0.0,1.0
2022-02-28,61.83,63.08,61.07,62.45,2827062,58.5020830469002,59.6848034707822,57.78298902918,59.0887123771457,2987880.67631486,0.0,1.0
2022-03-01,59.04,60.4824,58.505,59.94,3842864,55.8622510607956,57.2270158123215,55.3560467193741,56.7138097659906,4061467.02382402,0.0,1.0
2022-03-02,58.94,59.44,58.52,58.575,2168513,55.767633426885,56.2407215964378,55.3702393644606,55.4222790631114,2291869.82423362,0.0,1.0
2022-03-03,58.16,59.31,57.61,58.95,2755712,55.0296158823826,56.1177186723541,54.5092188958745,55.7770951902761,2912471.8999049,0.0,1.0
2022-03-04,55.87,56.34,55.34,56.08,3271081,52.8628720658308,53.3075749452104,52.3613986061048,53.0615690970429,3457157.89415324,0.0,1.0
2022-03-07,52.95,54.68,52.77,54.54,5158730,50.1000371556424,51.7369222222951,49.9297254146033,51.6044575348203,5452186.64511982,0.0,1.0
2022-03-08,53.63,54.735,52.65,53.32,3642620,50.7434370662342,51.7889619209459,49.8161842539107,50.4501224011114,3849832.05503028,0.0,1.0
2022-03-09,57.19,57.93,56.2,56.9,2400454,54.1118248334502,54.8119953243883,53.1751102577356,53.8374336951095,2537004.8909372,0.0,1.0
2022-03-10,56.03,56.83,55.65,55.88,2203719,53.0142602800877,53.7712013513721,52.6547132712275,52.8723338292218,2329078.53316549,0.0,1.0
2022-03-11,55.91,57.61,55.88,57.33,1863790,52.900719119395,54.5092188958745,52.8723338292218,54.244289520925,1969812.52116468,0.0,1.0
2022-03-14,57.04,57.951,56.78,57.27,1827434,53.9698983825843,54.8318650275095,53.7238925344169,54.1875189405786,1931388.39397253,0.0,1.0
2022-03-15,57.39,57.43,56.5,57.27,2096531,54.3010601012713,54.3389071548355,53.4589631594673,54.1875189405786,2215793.09622324,0.0,1.0
2022-03-16,59.67,60.24,58.54,58.81,1842364,56.4583421544321,56.9976626677223,55.3891628912427,55.6446305028013,1947167.69364738,0.0,1.0
2022-03-17,59.72,60.15,59.0,59.27,1279156,56.5056509713874,56.9125067972028,55.8244040072313,56.0798716187899,1351921.35665656,0.0,1.0
2022-03-18,60.61,60.94,58.825,58.94,2201525,57.3477479131914,57.6599861050962,55.6588231478879,55.767633426885,2326759.72650195,0.0,1.0
2022-03-21,60.03,60.3,59.69,59.95,1634246,56.7989656365101,57.0544332480686,56.4772656812142,56.7232715293817,1727210.80886972,0.0,1.0
2022-03-22,60.26,60.46,59.74,60.11,1335374,57.0165861945044,57.2058214623255,56.5245744981695,56.8746597436386,1411337.34253203,0.0,1.0
2022-03-23,58.71,59.1818,58.56,58.71,2759026,55.5500128688907,55.9964188656807,55.4080864180249,55.5500128688907,2915974.41826542,0.0,1.0
2022-03-24,59.13,59.16,58.41,58.56,1406412,55.9474069313151,55.9757922214882,55.266159967159,55.4080864180249,1486416.37068353,0.0,1.0
2022-03-25,59.51,59.65,59.08,59.14,1085484,56.3069539401752,56.43941862765,55.9000981143598,55.9568686947061,1147232.23899899,0.0,1.0
2022-03-28,60.32,60.32,59.36,60.0,1379477,57.0733567748507,57.0733567748507,56.1650274893094,56.7705803463369,1457949.16125674,0.0,1.0
2022-03-29,61.83,62.56,61.27,62.28,1113415,58.5020830469002,59.1927917744473,57.9722242970011,58.9278623994978,1176752.10632774,0.0,1.0
2022-03-30,61.39,61.77,61.24,61.51,994500,58.0857654576938,58.4453124665539,57.9438390068279,58.1993066183864,1051072.57378689,0.0,1.0
2022-03-31,60.06,60.82,59.99,60.4,1650178,56.8273509266833,57.5464449444036,56.7611185829459,57.1490508819792,1744049.10775918,0.0,1.0
2022-04-01,61.22,61.23,60.51,60.79,1209976,57.9249154800458,57.9343772434369,57.2531302792808,57.5180596542304,1278806.0216595,0.0,1.0
2022-04-04,61.81,62.23,61.3,61.37,881359,58.4831595201181,58.8805535825425,58.0006095871742,58.0668419309116,931495.497798132,0.0,1.0
2022-04-05,60.8,61.37,60.58,60.94,624102,57.5275214176214,58.0668419309116,57.3193626230182,57.6599861050962,659604.319201155,0.0,1.0
2022-04-06,59.75,60.05,59.42,59.65,1403938,56.5340362615605,56.8178891632922,56.2217980696557,56.43941862765,1483801.63609575,0.0,1.0
2022-04-07,58.47,58.65,57.99,58.37,2036154,55.3229305475054,55.4932422885444,54.8687659047347,55.2283129135948,2151981.52378731,0.0,1.0
2022-04-08,58.78,59.24,58.29,58.46,965825,55.6162452126281,56.0514863286167,55.1526188064663,55.3134687841143,1020766.38368801,0.0,1.0
2022-04-11,58.49,59.02,58.3519,58.42,1460054,55.3418540742875,55.8433275340134,55.211187121857,55.2756217305501,1543109.81965596,0.0,1.0
2022-04-12,57.95,58.86,57.79,58.23,1285558,54.8309188511704,55.6919393197565,54.6795306369135,55.09584822612,1358687.5372673,0.0,1.0
2022-04-13,58.58,58.72,57.9,57.92,948364,55.427009944807,55.5594746322818,54.7836100342152,54.8025335609973,1002312.10695509,0.0,1.0
2022-04-14,58.78,59.0,58.49,58.81,962844,55.6162452126281,55.8244040072313,55.3418540742875,55.6446305028013,1017615.80818026,0.0,1.0
2022-04-18,58.72,59.01,58.46,58.65,737617,55.5594746322818,55.8338657706224,55.3134687841143,55.4932422885444,779576.670345869,0.0,1.0
2022-04-19,59.19,59.25,58.44,58.45,1298596,56.0041775116614,56.0609480920077,55.2945452573322,55.3040070207232,1372467.20968262,0.0,1.0
2022-04-20,61.49,61.99,60.97,60.99,1401072,58.1803830916043,58.6534712611571,57.6883713952694,57.7072949220515,1480772.60241403,0.0,1.0
2022-04-21,61.44,63.45,61.35,63.34,1212261,58.133074274649,60.0348887162513,58.0479184041295,59.9308093189497,1281221.00489842,0.0,1.0
2022-04-22,59.31,60.72,59.26,60.66,1035150,56.1177186723541,57.451827310493,56.0704098553988,57.3950567301466,1094034.96707441,0.0,1.0
2022-04-25,59.56,59.6,58.47,59.28,1332362,56.3542627571305,56.3921098106947,55.3229305475054,56.0893333821809,1408154.00357552,0.0,1.0
2022-04-26,58.25,59.91,58.14,59.82,1204044,55.1147717529021,56.6854244758174,55.0106923556005,56.6002686052979,1272536.57720731,0.0,1.0
2022-04-27,57.46,58.22,57.34,57.77,1143445,54.3672924450087,55.086386462729,54.253751284316,54.6606071101314,1208490.37620287,0.0,1.0
2022-04-28,57.97,58.06,56.52,56.89,1166643,54.8498423779525,54.9349982484721,53.4778866862494,53.8279719317185,1233008.00472646,0.0,1.0
2022-04-29,57.45,58.76,57.375,58.5,1077112,54.3578306816176,55.597321685846,54.2868674561847,55.3513158376785,1138383.9940641,0.0,1.0
2022-05-02,56.43,57.27,55.67,56.98,1305181,53.3927308157299,54.1875189405786,52.6736367980096,53.913127802238,1379426.80032956,0.0,1.0
2022-05-03,56.85,57.17,56.47,56.99,1599988,54.2892925061418,54.5948786732828,53.9264089326619,54.422986454266,1675455.94354006,0.527563,1.0
2022-05-04,58.33,58.37,56.39,56.73,1522902,55.7026285291689,55.7408268000615,53.8500123908766,54.174697693464,1594733.96508539,0.0,1.0
2022-05-05,57.08,57.9,56.69,57.58,1740372,54.5089325637744,55.2919971170732,54.1364994225713,54.9864109499322,1822461.55056831,0.0,1.0
2022-05-06,55.0,55.66,53.98,55.29,3654284,52.522622477358,53.1528939470863,51.5485665695961,52.7995599413295,3826648.60435411,0.0,1.0
2022-05-09,54.07,54.54,53.51,53.71,2486025,51.6345126791045,52.0833423620928,51.0997368866077,51.2907282410708,2603285.3759148,0.0,1.0
2022-05-10,54.66,55.7,54.16,55.31,1991473,52.1979371747707,53.1910922179789,51.7204587886129,52.8186590767758,2085406.43695424,0.0,1.0
2022-05-11,54.71,55.74,54.7,55.33,2222719,52.2456850133864,53.2292904888715,52.2361354456633,52.8377582122221,2327559.80630443,0.0,1.0
2022-05-12,54.03,54.97,53.5,54.23,1481986,51.5963144082118,52.4939737741885,51.0901873188846,51.787305762675,1551888.04662482,0.0,1.0
2022-05-13,56.01,56.055,54.46,54.46,1324719,53.4871288173967,53.5301018721509,52.0069458203075,52.0069458203075,1387203.10531732,0.0,1.0
2022-05-16,56.67,57.02,55.64,55.8,981986,54.117400287125,54.4516351574355,53.13379481164,53.2865878952104,1028304.13738923,0.0,1.0
2022-05-17,57.64,57.64,57.04,57.13,900317,55.0437083562712,55.0437083562712,54.4707342928818,54.5566804023902,942782.988822511,0.0,1.0
2022-05-18,55.23,57.09,55.21,56.91,1109064,52.7422625349906,54.5184821314976,52.7231633995442,54.3465899124808,1161376.12942491,0.0,1.0
2022-05-19,54.06,54.79,53.94,54.43,1225675,51.6249631113813,52.3220815551717,51.5103682987034,51.9782971171381,1283487.41590466,0.0,1.0
2022-05-20,54.27,54.77,53.43,54.73,1137623,51.8255040335676,52.3029824197254,51.0233403448225,52.2647841488328,1191282.19515263,0.0,1.0
2022-05-23,55.53,55.63,54.62,54.78,961623,53.0287495666852,53.1242452439168,52.159738903878,52.3125319874485,1006980.65910171,0.0,1.0
2022-05-24,55.24,55.51,54.73,55.29,914700,52.7518121027137,53.0096504312389,52.2647841488328,52.7995599413295,957844.403555583,0.0,1.0
2022-05-25,56.1,56.26,55.2,55.27,879125,53.5730749269051,53.7258680104756,52.7136138318211,52.7804608058832,920591.408413472,0.0,1.0
2022-05-26,56.48,56.86,56.34,56.38,864214,53.9359585003851,54.298842073865,53.8022645522609,53.8404628231535,904977.089072246,0.0,1.0
2022-05-27,56.65,56.7523,56.25,56.5,812254,54.0983011516787,54.1959932294866,53.7163184427525,53.9550576358314,850566.249224485,0.0,1.0
2022-05-31,56.7,56.77,55.93,56.37,2105546,54.1460489902945,54.2128959643566,53.4107322756115,53.8309132554303,2204860.01151071,0.0,1.0
2022-06-01,55.07,56.59,54.5,56.4,1274347,52.5894694514201,54.0410037453398,52.0451440912002,53.8595619585998,1334455.16796528,0.0,1.0
2022-06-02,55.66,55.74,54.34,54.96,1036346,53.1528939470863,53.2292904888715,51.8923510076297,52.4844242064653,1085228.18000133,0.0,1.0
2022-06-03,55.53,56.07,55.43,55.9,1237362,53.0287495666852,53.5444262237357,52.9332538894537,53.382083572442,1295725.66619913,0.0,1.0
2022-06-06,55.85,56.53,55.545,56.0,936520,53.3343357338262,53.9837063390008,53.04307391827,53.4775792496736,980693.605354625,0.0,1.0
2022-06-07,56.32,56.42,55.445,55.85,1083133,53.7831654168146,53.8786610940461,52.9475782410384,53.3343357338262,1134222.02072414,0.0,1.0
2022-06-08,55.18,55.94,55.01,55.92,812620,52.6945146963748,53.4202818433346,52.5321720450811,53.4011827078883,850949.512646045,0.0,1.0
2022-06-09,53.17,54.65,53.17,54.34,1206144,50.7750515840204,52.1883876070475,50.7750515840204,51.8923510076297,1263035.1812421,0.0,1.0
2022-06-10,52.26,52.635,51.21,51.27,2226154,49.9060409212132,50.2641497108316,48.9033363102819,48.9606337166208,2331156.82776088,0.0,1.0
2022-06-13,51.62,52.32,51.3,52.0,2485075,49.2948685869312,49.9633383275522,48.9892824197902,49.6577521604112,2602290.56648726,0.0,1.0
2022-06-14,51.05,51.86,50.59,51.51,2101361,48.7505432267114,49.524058212287,48.3112631114462,49.1898233419765,2200477.6141904,0.0,1.0
2022-06-15,52.84,53.39,51.84,52.93,1695037,50.4599158491563,50.9851420739299,49.5049590768407,50.5458619586647,1774988.19751792,0.0,1.0
2022-06-16,51.47,51.91,50.98,51.14,1388564,49.1516250710839,49.5718060509028,48.6836962526493,48.8364893362198,1454059.53468761,0.0,1.0
2022-06-17,51.69,52.39,51.3329,52.06,1410677,49.3617155609933,50.0301853016143,49.0207004975994,49.7150495667501,1477215.55665746,0.0,1.0
2022-06-21,51.7,52.11,51.395,52.01,1219261,49.3712651287165,49.7627974053659,49.0800033131602,49.6673017281343,1276770.88151698,0.0,1.0
2022-06-22,52.15,52.68,51.44,51.5,1339670,49.8009956762585,50.3071227655858,49.1229763679144,49.1802737742534,1402859.31137128,0.0,1.0
2022-06-23,52.69,52.7181,52.13,52.38,993869,50.3166723333089,50.343506618611,49.7818965408122,50.0206357338911,1040747.63257613,0.0,1.0
2022-06-24,53.94,53.96,52.99,53.11,1333967,51.5103682987034,51.5294674341497,50.6031593650036,50.7177541776815,1396887.31330254,0.0,1.0
2022-06-27,54.08,54.39,53.7244,53.8,1565487,51.6440622468276,51.9400988462455,51.3044796185922,51.3766743505793,1639327.60663498,0.0,1.0
2022-06-28,54.19,55.34,54.165,54.73,1988037,51.7491074917823,52.8473077799453,51.7252335724744,52.2647841488328,2081808.36832998,0.0,1.0
2022-06-29,53.94,54.47,53.91,54.42,894258,51.5103682987034,52.0164953880307,51.481719595534,51.9687475494149,936438.199010396,0.0,1.0
2022-06-30,53.95,54.24,52.99,53.32,1283002,51.5199178664266,51.7968553303981,50.6031593650036,50.9182950998678,1343518.40543415,0.0,1.0
2022-07-01,55.08,55.125,53.805,53.92,1050690,52.5990190191432,52.6419920738974,51.3814491344408,51.4912691632571,1100248.75518948,0.0,1.0
2022-07-05,54.63,54.699,53.4,54.15,1935495,52.1692884716012,52.235180488891,50.994691641653,51.7109092208897,2026788.07681187,0.0,1.0
2022-07-06,54.79,55.38,54.33,54.53,1388458,52.3220815551717,52.8855060508379,51.8828014399065,52.0737927943696,1453948.53489885,0.0,1.0
2022-07-07,54.55,54.72,54.26,54.36,1410954,52.0928919298159,52.2552345811096,51.8159544658444,51.911450143076,1477505.62214318,0.0,1.0
2022-07-08,55.52,55.78,55.1,55.37,1027233,53.0191999989621,53.2674887597641,52.6181181545895,52.8759564831147,1075685.3396716,0.0,1.0
2022-07-11,54.78,55.38,54.68,55.21,769132,52.3125319874485,52.8855060508379,52.217036310217,52.7231633995442,805410.278556372,0.0,1.0
2022-07-12,54.81,55.4,54.49,54.65,959852,52.341180690618,52.9046051862842,52.035594523477,52.1883876070475,1005126.12489519,0.0,1.0
2022-07-13,55.08,55.5205,54.5,54.54,858579,52.5990190191432,53.0196774773482,52.0451440912002,52.0833423620928,899076.298415162,0.0,1.0
2022-07-14,54.59,54.65,53.56,53.99,926520,52.1310902007086,52.1883876070475,51.1474847252235,51.5581161373192,970221.927169912,0.0,1.0
2022-07-15,54.58,54.72,54.1,54.42,979025,52.1215406329854,52.2552345811096,51.6631613822739,51.9687475494149,1025203.47347874,0.0,1.0
2022-07-18,54.61,55.46,54.47,55.07,803384,52.1501893361549,52.9619025926231,52.0164953880307,52.5894694514201,841277.870674645,0.0,1.0
2022-07-19,56.18,56.24,55.5501,55.68,893047,53.6494714686904,53.7067688750293,53.0479441978088,53.1719930825326,935170.078782226,0.0,1.0
2022-07-20,54.56,55.59,54.35,55.54,1099988,52.1024414975391,53.0860469730242,51.9019005753528,53.0382991344084,1151872.03430447,0.0,1.0
2022-07-21,54.41,54.64,53.69,53.7,724451,51.9591979816918,52.1788380393244,51.2716291056245,51.2811786733477,758621.77325926,0.0,1.0
2022-07-22,54.27,54.46,53.805,54.13,959677,51.8255040335676,52.0069458203075,51.3814491344408,51.6918100854434,1004942.87052696,0.0,1.0
2022-07-25,55.02,55.08,54.43,54.89,875761,52.5417216128043,52.5990190191432,51.9782971171381,52.4175772324033,917068.735872134,0.0,1.0
2022-07-26,54.72,55.07,54.53,54.61,1103461,52.2552345811096,52.5894694514201,52.0737927943696,52.1501893361549,1155508.84813802,0.0,1.0
2022-07-27,56.16,56.24,54.9,55.35,2176511,53.6303723332441,53.7067688750293,52.4271268001264,52.8568573476684,2279172.27574851,0.0,1.0
2022-07-28,53.3,53.71,51.92,52.99,3111480,50.8991959644214,51.2907282410708,49.5813556186259,50.6031593650036,3258241.72381669,0.0,1.0
2022-07-29,53.54,53.76,53.0,53.13,1551539,51.1283855897772,51.3384760796866,50.6127089327268,50.7368533131278,1624721.70990295,0.0,1.0
2022-08-01,52.8,53.335,52.54,53.0,1347227,50.4217175782636,50.9326194514525,50.1734288174616,50.6127089327268,1410772.75857547,0.0,1.0
2022-08-02,51.74,52.44,51.655,52.42,2175564,49.4094633996091,50.07793314023,49.3282920739623,50.0588340047837,2278180.60782442,0.0,1.0
2022-08-03,53.19,53.255,52.2926,52.49,1574263,50.7941507194667,50.8562229096673,49.9371725119907,50.1256809788458,1648517.55140989,0.0,1.0
2022-08-04,53.78,53.79,53.15,53.3,1358793,51.3575752151329,51.3671247828561,50.7559524485741,50.8991959644214,1422884.3015639,0.0,1.0
2022-08-05,53.24,53.35,52.84,53.11,1049190,50.8418985580825,50.9469438030372,50.4599158491563,50.7177541776815,1098678.00346177,0.0,1.0
2022-08-08,54.01,54.54,53.85,53.9,1393508,51.5772152727655,52.0833423620928,51.424422189195,51.4721700278108,1459236.73238213,0.0,1.0
2022-08-09,53.55,54.02,53.36,53.92,1314353,51.1379351575003,51.5867648404887,50.9564933707604,51.4912691632571,1376348.16371104,0.0,1.0
2022-08-10,55.02,55.095,54.57,54.65,1287101,52.5417216128043,52.613343370728,52.1119910652623,52.1883876070475,1347810.74632207,0.0,1.0
2022-08-11,54.43,55.02,54.285,54.82,880049,51.9782971171381,52.5417216128043,51.8398283851523,52.3507302583412,921558.991477738,0.0,1.0
2022-08-12,54.89,54.89,54.3,54.3,849372,52.4175772324033,52.4175772324033,51.854152736737,51.854152736737,889435.024310497,0.0,1.0
2022-08-15,54.48,54.565,54.08,54.29,1207903,52.0260449557539,52.1072162814007,51.6440622468276,51.8446031690139,1264877.14943479,0.0,1.0
2022-08-16,54.78,54.91,54.03,54.17,840346,52.3125319874485,52.4366763678496,51.5963144082118,51.730008356336,879983.287580978,0.0,1.0
2022-08-17,53.96,54.36,53.7129,53.93,986626,51.5294674341497,51.911450143076,51.2934976157106,51.5008187309803,1033162.99606694,0.0,1.0
2022-08-18,53.29,53.57,52.99,53.57,1148289,50.8896463966983,51.1570342929467,50.6031593650036,51.1570342929467,1202451.28710445,0.0,1.0
2022-08-19,52.51,52.86,52.375,52.7,1229719,50.1447801142921,50.4790149846026,50.0158609500295,50.3262219010321,1287722.16256255,0.0,1.0
2022-08-22,51.22,51.615,50.845,51.48,1990687,48.912885878005,49.2900938030697,48.5547770883867,49.1611746388071,2084583.36304893,0.0,1.0
2022-08-23,51.54,51.66,50.98,51.01,1622407,49.218472045146,49.3330668578239,48.6836962526493,48.7123449558187,1698932.39886236,0.0,1.0
2022-08-24,51.99,52.385,51.41,51.49,1326685,49.648202592688,50.0254105177527,49.094327664745,49.1707242065302,1389261.83724843,0.0,1.0
2022-08-25,51.29,51.76,51.07,51.6,1714105,48.9797328520671,49.4285625350554,48.7696423621577,49.2757694514849,1794955.59348053,0.0,1.0
2022-08-26,49.67,51.33,49.58,51.19,1695988,47.4327028809158,49.0179311229597,47.3467567714074,48.8842371748355,1775984.05411329,0.0,1.0
2022-08-29,49.69,49.92,49.28,49.62,1514952,47.4518020163621,47.6714420739947,47.0602697397127,47.3849550423,1586408.98092854,0.0,1.0
2022-08-30,49.32,50.0,49.11,49.89,2319110,47.0984680106054,47.74783861578,46.8979270884191,47.6427933708253,2428497.35949468,0.0,1.0
2022-08-31,48.36,49.09,48.355,48.82,1201087,46.1817095091824,46.8788279529728,46.1769347253208,46.6209896244476,1257739.65358409,0.0,1.0
2022-09-01,47.98,47.99,47.23,47.47,1371496,45.8188259357025,45.8283755034256,45.1026083564658,45.3317979818215,1436186.47436194,0.0,1.0
2022-09-02,47.87,49.02,47.66,48.57,1301271,45.7137806907477,46.8119809789107,45.5132397685615,46.3822504313687,1362649.1143098,0.0,1.0
2022-09-06,48.34,49.03,48.265,48.95,1616541,46.1626103737361,46.8215305466338,46.0909886158124,46.7451340048486,1692789.71243921,0.0,1.0
2022-09-07,49.04,49.11,48.18,48.18,1353929,46.831080114357,46.8979270884191,46.0098172901656,46.0098172901656,1417790.87729486,0.0,1.0
2022-09-08,49.24,49.42,48.64,48.93,1137392,47.0220714688201,47.1939636878369,46.4490974054308,46.7260348694023,1191040.29938657,0.0,1.0
2022-09-09,49.9,49.99,49.6431,49.86,1032615,47.6523429385484,47.7382890480568,47.4070145437405,47.6141446676558,1081321.19687061,0.0,1.0
2022-09-12,51.62,51.815,51.33,51.45,1965782,49.2948685869312,49.4810851575328,49.0179311229597,49.1325259356376,2058503.6485299,0.0,1.0
2022-09-13,49.58,50.9,49.47,50.58,1429251,47.3467567714074,48.607299710864,47.2417115264527,48.301713543723,1496665.65171774,0.0,1.0
2022-09-14,49.16,49.19,48.625,48.93,1323754,46.9456749270349,46.9743236302043,46.434773053846,46.7260348694023,1386192.58837249,0.0,1.0
2022-09-15,48.99,49.435,48.79,48.89,904361,46.7833322757412,47.2082880394217,46.5923409212781,46.6878365985097,947017.73548041,0.0,1.0
2022-09-16,49.43,49.64,48.95,49.01,1565276,47.2035132555601,47.4040541777464,46.7451340048486,46.8024314111875,1639106.65422528,0.0,1.0
2022-09-19,50.07,50.13,49.22,49.26,1167619,47.8146855898421,47.871982996181,47.0029723333738,47.0411706042664,1222693.04103549,0.0,1.0
2022-09-20,49.19,49.74,48.745,49.74,1092507,46.9743236302043,47.4995498549779,46.5493678665239,47.4995498549779,1144038.17185449,0.0,1.0
2022-09-21,48.14,49.09,48.13,48.95,1066623,45.971619019273,46.8788279529728,45.9620694515498,46.7451340048486,1116933.28004118,0.0,1.0
2022-09-22,48.57,49.11,48.4,49.08,1502629,46.3822504313687,46.8979270884191,46.219907780075,46.8692783852496,1573504.73190152,0.0,1.0
2022-09-23,46.64,47.46,46.26,47.42,1604817,44.5391838607996,45.3222484140983,44.1763002873196,45.2840501432057,1680512.71693545,0.0,1.0
2022-09-26,45.54,46.06,45.25,45.92,1565640,43.4887314112524,43.9853089328565,43.2117939472809,43.8516149847323,1639487.82331121,0.0,1.0
2022-09-27,45.16,46.45,44.94,46.23,2076147,43.1258478377725,44.3577420740596,42.915757347863,44.1476515841502,2174074.32481547,0.0,1.0
2022-09-28,45.73,45.9,44.97,45.22,2602349,43.6701731979924,43.832515849286,42.9444060510325,43.1831452441114,2725096.12523064,0.0,1.0
2022-09-29,45.44,45.56,44.68,45.26,1683004,43.3932357340208,43.5078305466987,42.667468587061,43.221343515004,1762387.62715826,0.0,1.0
2022-09-30,45.16,45.97,45.05,45.94,2662033,43.1258478377725,43.8993628233481,43.0208025928178,43.8707141201786,2787595.28930827,0.0,1.0
2022-10-03,45.85,45.905,44.83,44.99,1639966,43.7847680106702,43.8372906331476,42.8107121029083,42.9635051864788,1717319.6185869,0.0,1.0
2022-10-04,48.0,48.315,47.63,47.67,2363664,45.8379250711488,46.1387364544282,45.484591065392,45.5227893362846,2475152.87447885,0.0,1.0
2022-10-05,46.75,47.03,46.2,46.89,1334671,44.6442291057543,44.9116170020026,44.1190028809807,44.7779230538785,1397624.51944674,0.0,1.0
2022-10-06,45.82,46.24,45.68,46.12,1336167,43.7561193075008,44.1572011518733,43.6224253593766,44.0426063391954,1399191.08250317,0.0,1.0
2022-10-07,45.32,45.7711,45.08,45.52,1674178,43.278640921343,43.7094219213345,43.0494512959872,43.4696322758061,1753145.32399243,0.0,1.0
2022-10-10,44.94,45.28,44.58,45.11,1444721,42.915757347863,43.2404426504503,42.5719729098294,43.0780999991567,1512865.33786949,0.0,1.0
2022-10-11,44.9,45.47,44.63,44.87,1791009,42.8775590769704,43.4218844371903,42.6197207484452,42.8489103738009,1875486.98739224,0.0,1.0
2022-10-12,45.67,45.925,44.99,45.15,1175062,43.6128757916534,43.8563897685939,42.9635051864788,43.1162982700493,1230487.11110838,0.0,1.0
2022-10-13,46.36,46.445,44.51,44.66,1538288,44.2717959645512,44.352967290198,42.5051259357673,42.6483694516147,1610845.68914039,0.0,1.0
2022-10-14,45.57,46.71,45.56,46.65,1167406,43.5173801144219,44.6060308348616,43.5078305466987,44.5487334285227,1222469.99429016,0.0,1.0
2022-10-17,46.65,46.94,46.25,46.31,1259017,44.5487334285227,44.8256708924942,44.1667507195965,44.2240481259354,1318402.08530812,0.0,1.0
2022-10-18,46.91,47.75,46.72,47.57,1723803,44.7970221893248,45.5991858780699,44.6155804025848,45.4272936590531,1805111.02698406,0.0,1.0
2022-10-19,45.61,46.23,45.22,46.11,1764792,43.5555783853145,44.1476515841502,43.1831452441114,44.0330567714723,1848033.38869538,0.0,1.0
2022-10-20,45.23,45.8,45.14,45.32,1463200,43.1926948118346,43.7370201720545,43.1067487023262,43.278640921343,1532215.95198702,0.0,1.0
2022-10-21,46.24,46.395,45.02,45.16,1620196,44.1572011518733,44.3052194515822,42.9921538896483,43.1258478377725,1696617.11081572,0.0,1.0
2022-10-24,46.9,47.0,46.32,46.53,1343009,44.7874726216016,44.8829682988332,44.2335976936586,44.4341386158448,1406355.80471715,0.0,1.0
2022-10-25,47.4,47.43,46.62,46.66,1250858,45.2649510077594,45.2935997109289,44.5200847253532,44.5582829962459,1309858.24307722,0.0,1.0
2022-10-26,47.22,47.71,46.6287,46.66,1482269,45.0930587887426,45.5609876071773,44.5283928492724,44.5582829962459,1552184.39511745,0.0,1.0
2022-10-27,49.55,50.51,49.5,50.01,1998784,47.3181080682379,48.2348665696609,47.2703602296222,47.7573881835031,2093062.28087509,0.0,1.0
2022-10-28,50.34,50.45,49.565,50.15,2497093,48.0725239183673,48.177569163322,47.3324324198227,47.8910821316273,2614875.42932964,0.0,1.0
2022-10-31,50.1,50.29,49.925,50.0,1454462,47.8433342930115,48.0247760797515,47.6762168578563,47.74783861578,1523065.79958922,0.0,1.0
2022-11-01,51.07,51.5,50.79,51.44,1705091,48.7696423621577,49.1802737742534,48.5022544659093,49.1229763679144,1785516.42276483,0.0,1.0
2022-11-02,49.5,50.87,49.43,49.9,1428050,47.2703602296222,48.5786510076945,47.2035132555601,47.6523429385484,1495408.00316776,0.0,1.0
2022-11-03,49.16,49.3,48.685,48.82,1309172,46.9456749270349,47.079368875159,46.492070460185,46.6209896244476,1370922.78724354,0.0,1.0
2022-11-04,52.12,52.42,51.22,51.62,2593152,49.772346973089,50.0588340047837,48.912885878005,49.2948685869312,2715465.32280416,0.0,1.0
2022-11-07,52.76,52.93,52.355,52.81,1534676,50.383519307371,50.5458619586647,49.9967618145832,50.4312671459868,1607063.31898007,0.0,1.0
2022-11-08,52.57,52.98,52.19,52.59,1059231,50.2020775206311,50.5936097972805,49.8391939471511,50.2211766560774,1109192.61552704,0.0,1.0
2022-11-09,52.11,52.61,52.035,52.23,1600646,49.7627974053659,50.2402757915237,49.6911756474422,49.8773922180438,1676144.97996461,0.0,1.0
2022-11-10,53.76,54.1,53.245,53.82,2208898,51.3384760796866,51.6631613822739,50.8466733419441,51.3957734860256,2313086.89988534,0.0,1.0
2022-11-11,55.36,55.49,54.12,54.55,2304324,52.8664069153916,52.9905512957926,51.6822605177202,52.0928919298159,2413013.93613077,0.0,1.0
2022-11-14,54.77,55.41,54.75,55.09,1403066,52.3029824197254,52.9141547540074,52.2838832842791,52.6085685868664,1469245.56239108,0.0,1.0
2022-11-15,54.75,55.15,54.11,54.71,1251811,52.2838832842791,52.6658659932053,51.6727109499971,52.2456850133864,1310856.19400822,0.0,1.0
2022-11-16,55.04,55.195,54.845,54.94,1306767,52.5608207482506,52.7088390479595,52.374604177649,52.465325071019,1368404.34864012,0.0,1.0
2022-11-17,55.01,55.04,54.38,54.46,902656,52.5321720450811,52.5608207482506,51.9305492785223,52.0069458203075,945232.314349917,0.0,1.0
2022-11-18,55.53,55.56,55.175,55.5,931629,53.0287495666852,53.0573982698547,52.6897399125132,53.0001008635158,975571.907554482,0.0,1.0
2022-11-21,55.5,55.56,55.13,55.14,959583,53.0001008635158,53.0573982698547,52.646766857759,52.6563164254822,1004844.43675202,0.0,1.0
2022-11-22,55.93,55.93,55.61,55.7,832036,53.4107322756115,53.4107322756115,53.1051461084705,53.1910922179789,871281.323009481,0.0,1.0
2022-11-23,56.38,56.38,55.85,55.94,714006,53.8404628231535,53.8404628231535,53.3343357338262,53.4202818433346,747684.105395329,0.0,1.0
2022-11-25,56.59,56.78,56.4,56.4,385191,54.0410037453398,54.2224455320797,53.8595619585998,53.8595619585998,403359.61916473,0.0,1.0
2022-11-28,58.17,59.1,58.06,58.85,1953594,55.5498354455984,56.4379452438519,55.4447902006437,56.199206050773,2045740.76715838,0.0,1.0
2022-11-29,58.02,58.505,57.99,58.43,1956704,55.4065919297511,55.8697459643241,55.3779432265816,55.7981242064005,2048997.45907382,0.0,1.0
2022-11-30,58.89,58.895,57.64,58.45,1259829,56.2374043216657,56.2421791055272,55.0437083562712,55.8172233418468,1319252.38557672,0.0,1.0
2022-12-01,59.73,59.995,59.37,59.91,1297100,57.0395680104108,57.2926315550744,56.6957835723771,57.2114602294276,1358281.37733896,0.0,1.0
2022-12-02,60.35,60.41,59.71,59.9,967647,57.6316412092464,57.6889386155854,57.0204688749644,57.2019106617044,1013288.79804018,0.0,1.0
2022-12-05,59.45,59.62,59.16,59.48,972989,56.7721801141624,56.934522765456,56.4952426501909,56.8008288173319,1018882.76852645,0.0,1.0
2022-12-06,59.02,59.52,58.8,59.34,761553,56.3615487020667,56.8390270882245,56.1514582121572,56.6671348692077,797473.793660178,0.0,1.0
2022-12-07,59.35,59.67,59.12,59.67,612541,56.6766844369308,56.9822706040718,56.4570443792982,56.9822706040718,641433.222694152,0.0,1.0
2022-12-08,59.57,59.7,59.32,59.46,895376,56.8867749268403,57.0109193072413,56.6480357337614,56.7817296818855,937608.932631445,0.0,1.0
2022-12-09,59.61,60.18,59.58,59.64,869638,56.9249731977329,57.4692985579528,56.8963244945634,56.9536219009023,910656.927319635,0.0,1.0
2022-12-12,59.99,60.04,59.4,59.73,817985,57.2878567712128,57.3356046098286,56.7244322755466,57.0395680104108,856567.567992144,0.0,1.0
2022-12-13,60.81,61.63,60.69,61.44,1374837,58.0709213245116,58.8539858778104,57.9563265118337,58.6725440910704,1439685.06204345,0.0,1.0
2022-12-14,61.14,61.51,60.72,60.84,964428,58.3860570593758,58.7393910651325,57.9849752150032,58.0995700276811,1009917.96483252,0.0,1.0
2022-12-15,59.74,60.03,59.2,59.97,1530327,57.0491175781339,57.3260550421054,56.5334409210835,57.2687576357665,1602509.18613754,0.0,1.0
2022-12-16,59.63,59.7,59.09,59.15,1277526,56.9440723331792,57.0109193072413,56.4283956761288,56.4856930824677,1337784.11446021,0.0,1.0
2022-12-19,59.48,59.77,59.221,59.65,895343,56.8008288173319,57.0777662813034,56.5534950133021,56.9631714686255,937574.376093436,0.0,1.0
2022-12-20,59.37,59.8,59.36,59.61,932696,56.6957835723771,57.1064149844728,56.686234004654,56.9249731977329,976689.235616791,0.0,1.0
2022-12-21,60.42,60.47,59.84,59.85,795719,57.6984881833085,57.7462360219243,57.1446132553655,57.1541628230886,833251.329346065,0.0,1.0
2022-12-22,60.12,60.445,59.61,60.39,751477,57.4120011516138,57.7223621026164,56.9249731977329,57.6698394801391,786922.530721263,0.0,1.0
2022-12-23,60.37,60.43,59.92,60.03,800286,57.6507403446927,57.7080377510317,57.2210097971507,57.3260550421054,838033.744773023,0.0,1.0
2022-12-27,60.36,60.62,60.235,60.39,715096,57.6411907769696,57.8894795377716,57.5218211804301,57.6698394801391,748825.518317462,0.0,1.0
2022-12-28,59.96,60.7,59.93,60.54,653941,57.2592080680433,57.9658760795569,57.2305593648739,57.8130829959864,684785.970378859,0.0,1.0
2022-12-29,60.38,60.77,60.34,60.5,1013468,57.6602899124159,58.032723053619,57.6220916415233,57.7748847250938,1061271.07465034,0.0,1.0
2022-12-30,60.04,60.42,59.75,60.25,1092800,57.3356046098286,57.6984881833085,57.0586671458571,57.5361455320149,1144344.9920253,0.0,1.0
2023-01-03,59.6,60.52,59.51,60.31,1286072,56.9154236300097,57.7939838605401,56.8294775205013,57.5934429383538,1346733.21063686,0.0,1.0
2023-01-04,61.3,61.565,60.85,61.17,1935685,58.5388501429462,58.7919136876099,58.1091195954042,58.4147057625452,2026987.03869738,0.0,1.0
2023-01-05,60.24,60.76,59.96,60.47,1231744,57.5265959642917,58.0231734858958,57.2592080680433,57.7462360219243,1289842.67739496,0.0,1.0
2023-01-06,61.09,61.22,59.97,60.1,953318,58.33830922076,58.462453601161,57.2687576357665,57.3929020161675,998283.930369302,0.0,1.0
2023-01-09,60.67,61.17,60.42,60.48,1330537,57.9372273763874,58.4147057625452,57.6984881833085,57.7557855896475,1393295.52768518,0.0,1.0
2023-01-10,60.45,60.61,60.25,60.46,1468969,57.727136886478,57.8799299700485,57.5361455320149,57.7366864542011,1538257.06313178,0.0,1.0
2023-01-11,61.88,61.89,60.9,60.9,2006948,59.0927250708893,59.1022746386124,58.15686743402,58.15686743402,2101611.35894509,0.0,1.0
2023-01-12,60.49,60.87,59.87,60.32,2693545,57.7653351573706,58.1282187308505,57.1732619585349,57.602992506077,2820593.64160394,0.0,1.0
2023-01-13,60.92,61.246,60.68,60.68,1219503,58.1759665694663,58.4872824772412,57.9467769441106,57.9467769441106,1277024.29612905,0.0,1.0
2023-01-17,61.07,61.5476,60.95,61.08,1689029,58.3192100853137,58.7752974397716,58.2046152726358,58.3287596530368,1768696.81326455,0.0,1.0
2023-01-18,59.29,61.38,59.28,61.31,1669997,56.6193870305919,58.6152466847315,56.6098374628687,58.5483997106694,1748767.1153434,0.0,1.0
2023-01-19,59.33,59.66,59.13,59.16,1383366,56.6575853014845,56.9727210363487,56.4665939470214,56.4952426501909,1448616.35636719,0.0,1.0
2023-01-20,59.8,59.8,59.16,59.53,1216607,57.1064149844728,57.1064149844728,56.4952426501909,56.8485766559476,1273991.69812676,0.0,1.0
2023-01-23,59.3,59.705,59.0175,59.67,1613048,56.628936598315,57.0156940911029,56.3591613101359,56.9822706040718,1689131.95524929,0.0,1.0
2023-01-24,59.44,59.61,58.895,59.12,1459201,56.7626305464392,56.9249731977329,56.2421791055272,56.4570443792982,1528028.32788096,0.0,1.0
2023-01-25,60.31,60.32,59.31,59.47,1165745,57.5934429383538,57.602992506077,56.6384861660382,56.7912792496087,1220730.64854368,0.0,1.0
2023-01-26,59.66,59.73,59.225,59.67,787252,56.9727210363487,57.0395680104108,56.5573148403914,56.9822706040718,824384.959427068,0.0,1.0
2023-01-27,58.65,58.79,58.33,58.35,964081,56.0082146963099,56.1419086444341,55.7026285291689,55.7217276646152,1009554.59759951,0.0,1.0
2023-01-30,58.74,59.38,58.62,58.86,1477452,56.0941608058183,56.7053331401003,55.9795659931404,56.2087556184962,1547140.18773587,0.0,1.0
2023-01-31,60.29,60.3,59.48,59.79,1520483,57.5743438029075,57.5838933706306,56.8008288173319,57.0968654167497,1592200.86613251,0.0,1.0
2023-02-01,60.27,60.7,59.36,60.66,3548618,57.5552446674612,57.9658760795569,56.686234004654,57.9276778086643,3715998.56964754,0.0,1.0
2023-02-02,59.87,60.23,59.725,60.08,2386278,57.1732619585349,57.5170463965686,57.0347932265492,57.3738028807212,2498833.52752576,0.0,1.0
2023-02-03,59.19,59.6,58.74,59.51,2037982,56.5238913533603,56.9154236300097,56.0941608058183,56.8294775205013,2134109.16502352,0.0,1.0
2023-02-06,58.73,58.89,58.51,58.73,980558,56.0846112380951,56.2374043216657,55.8745207481857,56.0846112380951,1026808.78174446,0.0,1.0
2023-02-07,58.42,58.59,57.79,58.03,1239682,55.7885746386773,55.950917289971,55.1869518721185,55.4161414974742,1298155.09553798,0.0,1.0
2023-02-08,58.2,58.495,58.14,58.4,785503,55.5784841487679,55.860196396601,55.521186742429,55.769475503231,822553.462912563,0.0,1.0
2023-02-09,58.08,58.93,57.965,58.9,1163388,55.46388933609,56.2756025925583,55.3540693072737,56.2469538893888,1218262.47399554,0.0,1.0
2023-02-10,58.05,58.22,57.83,57.98,1027919,55.4352406329205,55.5975832842142,55.2251501430111,55.3683936588585,1076403.69679507,0.0,1.0
2023-02-13,58.87,58.91,58.19,58.28,822184,56.2183051862193,56.256503457112,55.5689345810447,55.6548806905531,860964.625661904,0.0,1.0
2023-02-14,58.82,59.2,58.57,58.95,986944,56.1705573476036,56.5334409210835,55.9318181545247,56.2947017280046,1033495.99543321,0.0,1.0
2023-02-15,59.4,59.42,58.82,59.01,972865,56.7244322755466,56.7435314109929,56.1705573476036,56.3519991343435,1018752.91971696,0.0,1.0
2023-02-16,58.88,59.17,58.59,58.9,1162900,56.2278547539425,56.504792217914,55.950917289971,56.2469538893888,1217751.45610013,0.0,1.0
2023-02-17,58.82,58.97,58.24,58.24,816066,56.1705573476036,56.3138008634509,55.6166824196605,55.6166824196605,854558.052948497,0.0,1.0
2023-02-21,59.1,59.4,58.875,59.28,988385,56.4379452438519,56.7244322755466,56.2230799700809,56.6098374628687,1035004.96425963,0.0,1.0
2023-02-22,60.05,60.19,59.86,59.98,1331201,57.3451541775517,57.4788481256759,57.1637123908118,57.2783072034897,1393990.84711665,0.0,1.0
2023-02-23,60.79,60.85,60.3,60.71,1005513,58.0518221890653,58.1091195954042,57.5838933706306,57.97542564728,1052940.85465441,0.0,1.0
2023-02-24,60.32,60.33,59.79,60.13,887639,57.602992506077,57.6125420738001,57.0968654167497,57.421550719337,929506.995219934,0.0,1.0
2023-02-27,60.72,60.85,60.52,60.75,1053937,57.9849752150032,58.1091195954042,57.7939838605401,58.0136239181727,1103648.90909605,0.0,1.0
2023-02-28,60.7,61.21,60.6,60.88,1343001,57.9658760795569,58.4529040334378,57.8703804023253,58.1377682985737,1406347.42737461,0.0,1.0
2023-03-01,60.25,61.25,60.03,61.2,1995970,57.5361455320149,58.4911023043305,57.3260550421054,58.4433544657147,2090115.55063391,0.0,1.0
2023-03-02,61.09,61.09,59.93,60.33,1759664,58.33830922076,58.33830922076,57.2305593648739,57.6125420738001,1842663.51212226,0.0,1.0
2023-03-03,62.08,62.1,60.795,61.03,2413721,59.2837164253524,59.3028155607987,58.0565969729269,58.281011814421,2527570.95396806,0.0,1.0
2023-03-06,61.09,61.42,60.93,61.26,1669661,58.33830922076,58.6534449556241,58.1855161371895,58.5006518720536,1748415.2669564,0.0,1.0
2023-03-07,59.78,60.89,59.73,60.84,2061196,57.0873158490265,58.1473178662969,57.0395680104108,58.0995700276811,2158418.11876151,0.0,1.0
2023-03-08,60.0,60.22,59.79,59.95,2040485,57.297406338936,57.5074968288454,57.0968654167497,57.2496585003202,2136730.22607315,0.0,1.0
2023-03-09,60.29,61.5,60.25,60.99,2582309,57.5743438029075,58.7298414974094,57.5361455320149,58.2428135435284,2704110.88214848,0.0,1.0
2023-03-10,60.26,61.66,60.0,61.63,2469910,57.545695099738,58.8826345809799,57.297406338936,58.8539858778104,2586410.26652014,0.0,1.0
2023-03-13,59.48,60.18,59.43,59.55,1997154,56.8008288173319,57.4692985579528,56.7530809787161,56.8676757913939,2091355.39733098,0.0,1.0
2023-03-14,60.81,60.97,60.34,60.64,1698704,58.0709213245116,58.2237144080821,57.6220916415233,57.908578673218,1778828.16190826,0.0,1.0
2023-03-15,59.42,59.5025,58.26,58.31,1947117,56.7435314109929,56.822315344709,55.6357815551068,55.6835293937226,2038958.26119814,0.0,1.0
2023-03-16,60.81,60.84,59.7,59.89,1475592,58.0709213245116,58.0995700276811,57.0109193072413,57.1923610939812,1545192.45559352,0.0,1.0
2023-03-17,59.91,60.21,59.36,59.43,1566451,57.2114602294276,57.4979472611222,56.686234004654,56.7530809787161,1640337.07641199,0.0,1.0
2023-03-20,60.42,60.61,59.92,59.93,1179136,57.6984881833085,57.8799299700485,57.2210097971507,57.2305593648739,1234753.27280083,0.0,1.0
2023-03-21,61.3,61.68,61.13,61.6,1750346,58.5388501429462,58.9017337164262,58.3765074916526,58.8253371746409,1832906.00238975,0.0,1.0
2023-03-22,61.65,62.53,61.61,62.16,1559031,58.8730850132567,59.7134469728944,58.8348867423641,59.3601129671377,1632567.09119893,0.0,1.0
2023-03-23,61.85,62.34,61.55,61.99,1307681,59.0640763677198,59.5320051861545,58.7775893360251,59.197770315844,1369361.4600262,0.0,1.0
2023-03-24,62.18,62.245,61.33,61.44,1474954,59.379212102584,59.4412842927845,58.5674988461157,58.6725440910704,1544524.36252533,0.0,1.0
2023-03-27,62.97,63.015,62.57,62.57,1122145,60.1336279527133,60.1766010074675,59.7516452437871,59.7516452437871,1175074.13165834,0.0,1.0
2023-03-28,63.47,63.56,62.655,62.73,1643357,60.6111063388711,60.6970524483795,59.8328165694339,59.9044383273576,1720870.56465933,0.0,1.0
2023-03-29,65.3,65.31,64.348,64.64,1927826,62.3586772322086,62.3682267999318,61.4495583849642,61.7284057624803,2018757.34681201,0.0,1.0
2023-03-30,66.39,66.42,65.92,66.12,1605757,63.3995801140326,63.4282288172021,62.9507504310443,63.1417417855074,1681497.05468482,0.0,1.0
2023-03-31,66.73,67.09,66.39,66.99,1393854,63.72426541662,64.0680498546536,63.3995801140326,63.972554177422,1459599.05244732,0.0,1.0
2023-04-03,66.57,66.805,66.29,66.52,1200234,63.5714723330494,63.7958871745436,63.3040844368011,63.5237244944337,1256846.41943493,0.0,1.0
2023-04-04,66.53,67.01,66.23,66.78,2090827,63.5332740621568,63.9916533128683,63.2467870304622,63.7720132552357,2189446.74839063,0.0,1.0
2023-04-05,66.5,67.005,66.455,66.91,1751755,63.5046253589874,63.9868785290067,63.4616523042332,63.8961576356368,1834381.46184597,0.0,1.0
2023-04-06,66.34,66.76,66.265,66.31,2061867,63.3518322754169,63.7529141197894,63.2802105174932,63.3231835722474,2159120.7683677,0.0,1.0
2023-04-10,64.96,65.09,64.03,64.99,3867196,62.0339919296213,62.1581363100224,61.1458821313678,62.0626406327908,4049603.19892045,0.0,1.0
2023-04-11,65.11,66.06,64.97,65.19,6433910,62.1772354454687,63.0844443791685,62.0435414973445,62.2536319872539,6737383.49893987,0.0,1.0
2023-04-12,63.38,64.52,63.35,64.4,5881751,60.5251602293627,61.6138109498025,60.4965115261932,61.4992161371246,6159180.36346065,0.0,1.0
2023-04-13,64.34,64.5,63.78,64.16,5257376,61.4419187307857,61.5947118143562,60.9071429382889,61.2700265117689,5505354.95680271,0.0,1.0
2023-04-14,64.56,64.78,64.25,64.66,2999206,61.6520092206951,61.8620997106045,61.3559726212773,61.7475048979267,3140672.00416566,0.0,1.0
2023-04-17,64.92,65.12,64.61,64.83,1993608,61.9957936587287,62.1867850131918,61.6997570593109,61.9098475492203,2087642.14024668,0.0,1.0
2023-04-18,64.36,64.61,64.19,64.61,1729536,61.461017866232,61.6997570593109,61.2986752149383,61.6997570593109,1811114.44008736,0.0,1.0
2023-04-19,65.97,66.02,65.2907,65.54,2827113,62.9984982696601,63.0462461082759,62.3497961342261,62.5878668575644,2960461.7527815,0.0,1.0
2023-04-20,65.43,65.8,65.27,65.69,2200323,62.4828216126097,62.8361556183664,62.3300285290392,62.7311103734117,2304107.43584195,0.0,1.0
2023-04-21,65.52,65.59,65.06,65.35,3035285,62.5687677221181,62.6356146961802,62.1294876068529,62.4064250708244,3178452.77188828,0.0,1.0
2023-04-24,65.66,66.24,65.51,66.05,2277515,62.7024616702423,63.2563365981853,62.5592181543949,63.0748948114453,2384940.41408537,0.0,1.0
2023-04-25,65.65,66.03,65.28,65.39,1523689,62.6929121025191,63.055795675999,62.3395780967623,62.444623341717,1595558.08615852,0.0,1.0
2023-04-26,66.2,66.56,66.0467,66.55,1629257,63.2181383272927,63.5619227653263,63.0717434540967,63.5523731976031,1706105.49841889,0.0,1.0
2023-04-27,66.19,66.23,65.51,65.55,1370754,63.2085887595695,63.2467870304622,62.5592181543949,62.5974164252875,1435409.47584064,0.0,1.0
2023-04-28,64.97,65.27,64.44,64.5,2080597,62.0435414973445,62.3300285290392,61.5374144080172,61.5947118143562,2178734.22160767,0.0,1.0
2023-05-01,64.63,65.42,64.57,65.11,1381155,61.7188561947572,62.4732720448865,61.6615587884182,62.1772354454687,1446301.06832055,0.0,1.0
2023-05-02,63.67,64.24,63.48,64.17,3277051,60.8020976933342,61.3464230535541,60.6206559065943,61.279576079492,3431622.34668878,0.0,1.0
2023-05-03,63.69,64.1,63.48,63.92,3316763,61.6085348136354,62.0051355244784,61.4053978641793,61.8310181392303,3428820.95977466,0.824475,1.0
2023-05-04,65.9,66.32,64.8,64.92,3680099,63.7463093769599,64.1525832758722,62.6822586893323,62.7983369461644,3804432.3894248,0.0,1.0
2023-05-05,64.83,65.29,63.35,64.115,3519041,62.7112782535404,63.1562449047301,61.2796464192778,62.0196453065824,3637932.99042059,0.0,1.0
2023-05-08,64.68,64.91,64.465,64.83,1381442,62.5661804325002,62.7886637580951,62.3582068890094,62.7112782535404,1428114.48521134,0.0,1.0
2023-05-09,63.51,63.845,63.46,63.72,1619353,61.4344174283873,61.7584692287102,61.3860514880406,61.6375543778435,1674063.38881433,0.0,1.0
2023-05-10,61.81,62.77,61.51,62.77,2865232,59.7899754565993,60.718601511256,59.499779814519,60.718601511256,2962034.83221956,0.0,1.0
2023-05-11,61.43,61.59,61.07,61.46,2092125,59.4223943099643,59.5771653190737,59.074159539468,59.4514138741723,2162808.1507387,0.0,1.0
2023-05-12,61.05,61.24,60.88,61.19,1797270,59.0548131633293,59.2386037366468,58.8903689661505,59.1902377963001,1857991.37483571,0.0,1.0
2023-05-15,61.06,61.37,60.9314,61.37,1391929,59.0644863513986,59.3643551815482,58.9400891528269,59.3643551815482,1438955.79205333,0.0,1.0
2023-05-16,59.69,60.54,59.68,60.45,2115537,57.7392595858989,58.5614805717929,57.7295863978295,58.4744218791688,2187011.13307728,0.0,1.0
2023-05-17,58.76,59.17,58.655,59.09,3003334,56.8396530954501,57.2362538062931,56.738084620722,57.1588683017384,3104802.65499943,0.0,1.0
2023-05-18,58.8,59.2,58.565,59.17,2017595,56.8783458477275,57.2652733705011,56.651025928098,57.2362538062931,2085760.12948063,0.0,1.0
2023-05-19,59.38,59.61,59.14,59.16,1637392,57.4393907557493,57.6618740813441,57.2072342420851,57.2265806182238,1692711.84253061,0.0,1.0
2023-05-22,58.83,59.31,58.56,59.21,2092485,56.9073654119355,57.3716784392639,56.6461893340633,57.2749465585705,2163180.31346047,0.0,1.0
2023-05-23,58.74,59.08,58.57,58.82,2550138,56.8203067193114,57.149195113669,56.6558625221326,56.8976922238662,2636295.27485619,0.0,1.0
2023-05-24,57.6,57.905,57.41,57.44,2923248,55.7175632794065,56.0125955155214,55.533772706089,55.5627922702971,3022010.92240216,0.0,1.0
2023-05-25,56.87,57.13,56.6267,56.65,3171098,55.0114205503446,55.2629234401475,54.7760718846175,54.7986104128191,3278234.61848179,0.0,1.0
2023-05-26,57.15,57.2,56.815,56.9,2333865,55.2822698162862,55.3306357566329,54.9582180159632,55.0404401145526,2412715.41840176,0.0,1.0
2023-05-30,54.46,56.07,54.36,55.84,4259222,52.6801822256333,54.2375655047973,52.5834503449399,54.0150821792024,4403121.25585499,0.0,1.0
2023-05-31,53.4,53.83,52.93,52.95,4507240,51.6548242902831,52.0707713772648,51.2001844510241,51.2195308271628,4659518.62787144,0.0,1.0
2023-06-01,53.81,54.155,53.51,53.71,3469556,52.0514250011261,52.3851499895184,51.7612293590459,51.9546931204327,3586776.12295842,0.0,1.0
2023-06-02,54.85,54.87,53.92,53.95,3138140,53.0574365603376,53.0767829364763,52.1578300698889,52.1868496340969,3244163.12130449,0.0,1.0
2023-06-05,54.18,54.96,54.15,54.2,2656276,52.4093329596918,53.1638416291004,52.3803133954837,52.4286793358304,2746019.18308495,0.0,1.0
2023-06-06,54.93,54.97,54.34,54.37,3945010,53.1348220648924,53.1735148171697,52.5641039688012,52.5931235330092,4078293.49715992,0.0,1.0
2023-06-07,55.17,55.57,54.92,55.0,5142271,53.3669785785566,53.7539061013302,53.125148876823,53.2025343813778,5316004.36499122,0.0,1.0
2023-06-08,55.08,55.1669,54.64,54.64,2350176,53.2799198859325,53.3639798902551,52.8542996108815,52.8542996108815,2429577.49105359,0.0,1.0
2023-06-09,55.16,55.335,54.9121,55.31,4536142,53.3573053904872,53.5265861817007,53.1175070582482,53.5024032115273,4689397.09171688,0.0,1.0
2023-06-12,55.15,55.5,54.78,55.5,3128906,53.3476322024179,53.6861937848448,52.9897242438522,53.6861937848448,3234617.1474913,0.0,1.0
2023-06-13,55.62,55.72,55.17,55.26,2611303,53.8022720416769,53.8990039223703,53.3669785785566,53.4540372711806,2699526.75506886,0.0,1.0
2023-06-14,56.67,57.04,56.37,56.46,3734601,54.8179567889578,55.1758647475234,54.5277611468775,54.6148198395016,3860775.75792886,0.0,1.0
2023-06-15,58.57,58.59,57.27,57.43,4112979,56.6558625221326,56.6752088982713,55.3983480731183,55.5531190822277,4251937.38663662,0.0,1.0
2023-06-16,58.21,59.14,58.13,58.96,3548882,56.3076277516363,57.2072342420851,56.2302422470816,57.0331168568369,3668782.17869864,0.0,1.0
2023-06-20,56.76,57.16,56.695,57.11,2093681,54.9050154815818,55.2919430043555,54.8421397591311,55.2435770640088,2164416.72072499,0.0,1.0
2023-06-21,56.73,56.805,56.22,56.42,1641735,54.8759959173738,54.9485448278939,54.3826633258374,54.5761270872242,1697201.57225453,0.0,1.0
2023-06-22,57.89,58.03,57.425,58.0,1952191,55.9980857334174,56.1335103663882,55.548282488193,56.1044908021802,2018146.43321921,0.0,1.0
2023-06-23,57.12,57.39,57.005,57.32,1569353,55.2532502520781,55.5144263299503,55.1420085892807,55.446714013465,1622374.12190297,0.0,1.0
2023-06-26,56.36,56.81,56.31,56.78,1948930,54.5180879588082,54.9533814219285,54.4697220184615,54.9243618577205,2014775.25923125,0.0,1.0
2023-06-27,56.53,56.57,56.32,56.48,1934305,54.682532155987,54.7212249082644,54.4793952065308,54.6341662156403,1999656.14865968,0.0,1.0
2023-06-28,55.9,56.18,55.855,56.16,1631995,54.0731213076185,54.34397057356,54.0295919613064,54.3246241974214,1687132.5030602,0.0,1.0
2023-06-29,55.59,55.78,55.48,55.55,1757811,53.7732524774689,53.9570430507864,53.6668474087061,53.7345597251915,1817199.2391746,0.0,1.0
2023-06-30,56.72,56.76,56.3,56.46,1524522,54.8663227293045,54.9050154815818,54.4600488303921,54.6148198395016,1576028.4914049,0.0,1.0
2023-07-03,57.26,57.42,56.97,57.0,799889,55.3886748850489,55.5434458941584,55.108152431038,55.137171995246,826913.520409264,0.0,1.0
2023-07-05,56.69,57.12,56.57,56.96,1623992,54.8373031650964,55.2532502520781,54.7212249082644,55.0984792429687,1678859.11899837,0.0,1.0
2023-07-06,55.33,55.79,55.105,55.69,2233598,53.521749587666,53.9667162388557,53.3041028561058,53.8699843581623,2309060.86389373,0.0,1.0
2023-07-07,55.5,55.71,55.37,55.44,1999350,53.6861937848448,53.889330734301,53.5604423399434,53.6281546564288,2066898.71598467,0.0,1.0
2023-07-10,55.58,55.97,55.52,55.79,1464210,53.7635792893996,54.1408336241039,53.7055401609835,53.9667162388557,1513678.83008573,0.0,1.0
2023-07-11,56.2,56.31,55.88,56.25,1573822,54.3633169496987,54.4697220184615,54.0537749314798,54.4116828900454,1626994.1085795,0.0,1.0
2023-07-12,57.23,57.47,56.91,57.01,1877332,55.3596553208409,55.5918118345051,55.050113302622,55.1468451833154,1940758.29658486,0.0,1.0
2023-07-13,58.15,58.232,57.8318,58.19,1870374,56.2495886232203,56.3289087653889,55.9417877788539,56.2882813754977,1933565.21820147,0.0,1.0
2023-07-14,58.19,58.38,58.035,58.34,1313779,56.2882813754977,56.4720719488151,56.1383469604229,56.4333791965378,1358165.46787087,0.0,1.0
2023-07-17,57.6,57.78,57.45,57.78,1124861,55.7175632794065,55.8916806646547,55.5724654583664,55.8916806646547,1162864.80934365,0.0,1.0
2023-07-18,57.5,57.93,57.31,57.5,1281011,55.6208313987131,56.0367784856948,55.4370408253956,55.6208313987131,1324290.38990784,0.0,1.0
2023-07-19,58.43,58.46,58.115,58.15,2658879,56.5204378891619,56.5494574533699,56.2157324649776,56.2495886232203,2748710.12632036,0.0,1.0
2023-07-20,58.73,59.03,58.52,58.95,3295852,56.8106335312421,57.1008291733223,56.6074965817859,57.0234436687676,3407203.47456699,0.0,1.0
2023-07-21,58.55,58.79,58.3,58.73,2512958,56.636516145994,56.8686726596581,56.3946864442604,56.8106335312421,2597859.1359809,0.0,1.0
2023-07-24,58.37,58.55,58.035,58.14,2476793,56.4623987607458,56.636516145994,56.1383469604229,56.239915435151,2560472.28922391,0.0,1.0
2023-07-25,58.56,58.69,58.26,58.44,2129546,56.6461893340633,56.7719407789647,56.3559936919831,56.5301110772312,2201493.43188051,0.0,1.0
2023-07-26,58.69,58.7899,58.275824,58.3,1877595,56.7719407789647,56.8685759277775,56.371300544784,56.3946864442604,1941030.18212881,0.0,1.0
2023-07-27,58.14,59.21,58.1,59.08,2303769,56.239915435151,57.2749465585705,56.2012226828736,57.149195113669,2381602.61486247,0.0,1.0
2023-07-28,58.86,59.14,58.67,58.79,1934034,56.9363849761435,57.2072342420851,56.752594402826,56.8686726596581,1999375.99283302,0.0,1.0
2023-07-31,57.3,58.16,57.17,57.8,3449629,55.4273676373263,56.2592618112896,55.3016161924248,55.9110270407933,3566175.88252356,0.0,1.0
2023-08-01,56.84,57.295,56.532558,57.15,3107999,54.9824009861366,55.4225310432916,54.6850065574951,55.2822698162862,3213003.79742498,0.0,1.0
2023-08-02,56.23,56.32,55.7,55.75,3451298,54.3923365139067,54.4793952065308,53.8796575462317,53.9280234865784,3567901.27025307,0.0,1.0
2023-08-03,56.98,57.46,56.51,57.46,4232819,55.1178256191074,55.5821386464357,54.6631857798483,55.5821386464357,4375826.22156977,0.0,1.0
2023-08-04,56.49,57.28,56.42,56.43,3167669,54.6438394037096,55.4080212611876,54.5761270872242,54.5858002752936,3274689.76855701,0.0,1.0
2023-08-07,56.44,56.64,56.32,56.58,2594262,54.5954734633629,54.7889372247497,54.4793952065308,54.7308980963337,2681910.01912013,0.0,1.0
2023-08-08,56.32,56.405,55.79,55.98,2176696,54.4793952065308,54.5616173051202,53.9667162388557,54.1505068121732,2250236.41057792,0.0,1.0
2023-08-09,56.5,56.717,56.305,56.45,1923191,54.653512591779,54.8634207728837,54.4648854244268,54.6051466514323,1988166.65841062,0.0,1.0
2023-08-10,56.84,57.35,56.79,56.97,1895163,54.9824009861366,55.475733577673,54.9340350457899,55.108152431038,1959191.72295079,0.0,1.0
2023-08-11,56.3,56.585,56.12,56.32,1709396,54.4600488303921,54.7357346903684,54.285931445144,54.4793952065308,1767148.52202433,0.0,1.0
2023-08-14,56.35,56.385,55.82,56.0,1340199,54.5084147707388,54.5422709289815,53.9957358030637,54.1698531883119,1385478.07650684,0.0,1.0
2023-08-15,55.51,56.08,55.44,55.99,1360505,53.6958669729142,54.2472386928666,53.6281546564288,54.1601800002426,1406470.12158488,0.0,1.0
2023-08-16,55.05,55.605,55.025,55.4,1506737,53.2509003217245,53.7877622595729,53.2267173515511,53.5894619041514,1557642.61916452,0.0,1.0
2023-08-17,55.39,55.7,55.2258,55.47,1329065,53.5797887160821,53.8796575462317,53.4209549679835,53.6571742206368,1373967.91055101,0.0,1.0
2023-08-18,55.75,55.83,55.15,55.22,1658386,53.9280234865784,54.0054089911331,53.3476322024179,53.4153445189033,1714415.13192135,0.0,1.0
2023-08-21,56.2,56.41,55.85,56.29,1953583,54.3633169496987,54.5664538991549,54.0247553672718,54.4503756423228,2019585.46241003,0.0,1.0
2023-08-22,56.14,56.24,56.0,56.15,1665377,54.3052778212827,54.4020097019761,54.1698531883119,54.314951009352,1721642.3252209,0.0,1.0
2023-08-23,56.91,56.92,56.08,56.08,1591331,55.050113302622,55.0597864906913,54.2472386928666,54.2472386928666,1645094.65606652,0.0,1.0
2023-08-24,56.44,57.01,56.41,56.67,1290978,54.5954734633629,55.1468451833154,54.5664538991549,54.8179567889578,1334594.12837395,0.0,1.0
2023-08-25,56.66,56.86,56.2001,56.86,1402092,54.8082836008884,55.0017473622753,54.3634136815794,55.0017473622753,1449462.15244574,0.0,1.0
2023-08-28,57.25,57.37,57.0202,57.1,1195253,55.3790016969796,55.4950799538117,55.1567118351461,55.2339038759394,1235635.02687215,0.0,1.0
2023-08-29,57.92,57.93,57.13,57.13,2520126,56.0271052976254,56.0367784856948,55.2629234401475,55.2629234401475,2605269.30928531,0.0,1.0
2023-08-30,57.85,58.28,57.82,57.97,1649757,55.9593929811401,56.3753400681217,55.930373416932,56.0754712379721,1705494.59823779,0.0,1.0
2023-08-31,56.89,57.6,56.845,57.48,1770878,55.0307669264833,55.7175632794065,54.9872375801712,55.6014850225744,1830707.71218921,0.0,1.0
2023-09-01,56.18,57.0,55.96,56.91,2889016,54.34397057356,55.137171995246,54.1311604360345,55.050113302622,2986622.38270397,0.0,1.0
2023-09-05,55.72,55.9,55.55,55.86,1950802,53.8990039223703,54.0731213076185,53.7345597251915,54.0344285553411,2016710.50538442,0.0,1.0
2023-09-06,56.03,56.5,55.81,55.9,3050601,54.1988727525199,54.653512591779,53.9860626149944,54.0731213076185,3153666.58658142,0.0,1.0
2023-09-07,56.2,56.43,56.06,56.06,1886063,54.3633169496987,54.5858002752936,54.2278923167279,54.2278923167279,1949784.27637292,0.0,1.0
2023-09-08,56.22,56.35,56.08,56.19,1004983,54.3826633258374,54.5084147707388,54.2472386928666,54.3536437616294,1038936.69056765,0.0,1.0
2023-09-11,57.05,57.135,56.48,56.56,2326044,55.1855379355927,55.2677600341821,54.6341662156403,54.711551720195,2404630.18327149,0.0,1.0
2023-09-12,56.18,56.8,56.15,56.58,1532572,54.34397057356,54.9437082338592,54.314951009352,54.7308980963337,1584350.46337763,0.0,1.0
2023-09-13,56.02,56.315,55.82,55.82,1938019,54.1891995644506,54.4745586124961,53.9957358030637,53.9957358030637,2003495.62740585,0.0,1.0
2023-09-14,56.85,56.9078,56.0,56.23,1822066,54.9920741742059,55.0479852012467,54.1698531883119,54.3923365139067,1883625.11608239,0.0,1.0
2023-09-15,56.87,57.33,56.805,57.04,2550221,55.0114205503446,55.4563872015343,54.9485448278939,55.1758647475234,2636381.07903926,0.0,1.0
2023-09-18,57.64,57.65,56.955,57.07,1634173,55.7562560316839,55.7659292197532,55.093642648934,55.2048843117314,1689384.08752686,0.0,1.0
2023-09-19,57.48,57.79,57.415,57.72,1069004,55.6014850225744,55.901353852724,55.5386093001237,55.8336415362386,1105120.66170629,0.0,1.0
2023-09-20,57.39,57.61,57.24,57.43,1714815,55.5144263299503,55.7272364674759,55.3693285089102,55.5531190822277,1772750.60477218,0.0,1.0
2023-09-21,56.83,57.35,56.74,57.35,1935439,54.9727277980672,55.475733577673,54.8856691054432,55.475733577673,2000828.46123323,0.0,1.0
2023-09-22,56.44,56.99,56.395,56.9,1020279,54.5954734633629,55.1274988071767,54.5519441170509,55.0404401145526,1054749.47110117,0.0,1.0
2023-09-25,55.2,55.78,55.08,55.73,1424019,53.3959981427646,53.9570430507864,53.2799198859325,53.9086771104397,1472129.96355704,0.0,1.0
2023-09-26,54.26,54.77,54.21,54.53,1456766,52.4867184642465,52.9800510557829,52.4383525238998,52.7478945421187,1505983.33202797,0.0,1.0
2023-09-27,53.38,54.21,53.125,54.19,1549212,51.6354779141444,52.4383525238998,51.3888116183762,52.4190061477611,1601552.65140573,0.0,1.0
2023-09-28,53.56,53.89,53.28,53.41,1506734,51.8095952993926,52.1288105056809,51.538746033451,51.6644974783525,1557639.51780851,0.0,1.0
2023-09-29,55.3,55.83,55.29,55.75,2942802,53.492730023458,54.0054089911331,53.4830568353887,53.9280234865784,3042225.56090586,0.0,1.0
2023-10-02,53.42,54.579,53.255,54.51,2883174,51.6741706664218,52.7952931636585,51.5145630632777,52.72854816598,2980583.00875804,0.0,1.0
2023-10-03,52.98,53.26,52.67,53.03,2269584,51.2485503913708,51.5193996573123,50.9486815612212,51.2969163317175,2346262.66307518,0.0,1.0
2023-10-04,53.0,53.12,52.475,53.04,1923026,51.2678967675095,51.3839750243416,50.760054393869,51.3065895197868,1987996.08382981,0.0,1.0
2023-10-05,52.78,54.18,52.32,53.9,4983817,51.055086629984,52.4093329596918,50.6101199787943,52.1384836937502,5152196.94300776,0.0,1.0
2023-10-06,52.8,53.025,51.66,52.35,5046432,51.0744330061226,51.2920797376828,49.9716895662177,50.6391395430023,5216927.41196087,0.0,1.0
2023-10-09,52.54,52.55,51.97,52.31,1443382,50.8229301163198,50.8326033043891,50.2715583963673,50.6004467907249,1492147.14906114,0.0,1.0
2023-10-10,53.64,53.815,53.28,53.4,2089442,51.8869808039473,52.0562615951608,51.538746033451,51.6548242902831,2160034.50467624,0.0,1.0
2023-10-11,54.55,54.7499,54.295,54.58,2056763,52.7672409182574,52.9606079477635,52.5205746224892,52.7962604824654,2126251.43360831,0.0,1.0
2023-10-12,53.62,54.66,53.41,54.62,3003857,51.8676344278086,52.8736459870201,51.6644974783525,52.8349532347428,3105343.32473132,0.0,1.0
2023-10-13,53.71,53.805,53.355,53.68,1834969,51.9546931204327,52.0465884070915,51.6112949439711,51.9256735562247,1896964.04830154,0.0,1.0
2023-10-16,54.33,54.445,53.57,53.87,1446457,52.5544307807319,52.6656724435293,51.8192684874619,52.1094641295422,1495326.03897619,0.0,1.0
2023-10-17,54.02,54.27,53.72,53.97,3260216,52.2545619505823,52.4963916523158,51.9643663085021,52.2061960102356,3370363.50025392,0.0,1.0
2023-10-18,53.26,53.77,53.13,53.63,1614530,51.5193996573123,52.0127322488488,51.3936482124109,51.877307615878,1669077.44212806,0.0,1.0
2023-10-19,53.28,53.81,53.02,53.28,1729967,51.538746033451,52.0514250011261,51.2872431436482,51.538746033451,1788414.520217,0.0,1.0
2023-10-20,52.57,53.17,52.53,53.07,1478209,50.8519496805278,51.4323409646883,50.8132569282504,51.3356090839949,1528150.79103558,0.0,1.0
2023-10-23,52.68,53.07,52.36,52.56,1396478,50.9583547492905,51.3356090839949,50.6488127310716,50.8422764924585,1443658.48155693,0.0,1.0
2023-10-24,53.42,53.43,52.98,53.02,2351458,51.6741706664218,51.6838438544912,51.2485503913708,51.2872431436482,2430902.8038572,0.0,1.0
2023-10-25,53.74,54.17,53.365,53.73,2574282,51.9837126846407,52.3996597716224,51.6209681320404,51.9740394965714,2661254.98806235,0.0,1.0
2023-10-26,53.38,53.89,53.255,53.67,1570425,51.6354779141444,52.1288105056809,51.5145630632777,51.9160003681553,1623482.33978555,0.0,1.0
2023-10-27,52.83,53.66,52.745,53.62,2357665,51.1034525703307,51.906327180086,51.0212304717413,51.8676344278086,2437319.50945157,0.0,1.0
2023-10-30,54.03,54.21,53.75,54.12,2243958,52.2642351386516,52.4383525238998,51.9933858727101,52.3512938312757,2319770.87999777,0.0,1.0
2023-10-31,56.87,56.98,55.73,55.75,3462548,55.0114205503446,55.1178256191074,53.9086771104397,53.9280234865784,3579531.35530812,0.0,1.0
2023-11-01,56.8,56.81,56.015,56.43,3691849,54.9437082338592,54.9533814219285,54.1843629704159,54.5858002752936,3816579.36714897,0.0,1.0
2023-11-02,58.13,58.2,57.515,57.83,2171624,56.2302422470816,56.297954563567,55.6353411808171,55.9400466050014,2244993.05134243,0.0,1.0
2023-11-03,58.91,59.295,58.76,58.87,3389984,56.9847509164902,57.3571686571599,56.8396530954501,56.9460581642129,3504515.756025,0.0,1.0
2023-11-06,58.88,59.06,58.6913,58.9,1714322,56.9557313522822,57.1298487375304,56.7731982934137,56.9750777284209,1772240.94860043,0.0,1.0
2023-11-07,59.06,59.3,58.54,58.7,1444572,57.1298487375304,57.3620052511946,56.6268429579246,56.7816139670341,1493377.35361363,0.0,1.0
2023-11-08,59.32,59.69,59.21,59.59,2067139,57.3813516273332,57.7392595858989,57.2749465585705,57.6425277052055,2136977.99027776,0.0,1.0
2023-11-09,59.85,60.25,59.765,60.02,2822533,57.8940305950083,58.280958117782,57.8118084964189,58.0584747921871,2917893.2320626,0.0,1.0
2023-11-10,59.61,59.72,58.3002,59.46,2804204,57.6618740813441,57.7682791501069,56.3948799080218,57.516776260304,2898944.98059824,0.0,1.0
2023-11-13,59.71,60.03,59.18,59.4,1729639,57.7586059620376,58.0681479802565,57.2459269943625,57.458737131888,1788075.43862606,0.0,1.0
2023-11-14,61.23,61.31,60.555,60.75,2487171,59.2289305485774,59.3063160531322,58.5759903538969,58.7646175212491,2571200.91346403,0.0,1.0
2023-11-15,61.19,61.545,60.93,61.29,1681995,59.1902377963001,59.5336359727617,58.9387349064972,59.2869696769935,1738821.76997156,0.0,1.0
2023-11-16,61.11,61.445,61.0,61.04,959050,59.1128522917454,59.4369040920683,59.0064472229826,59.04513997526,991451.828626852,0.0,1.0
2023-11-17,61.33,61.53,60.975,61.44,1850329,59.3256624292709,59.5191261906577,58.9822642528092,59.4320674980336,1912842.99109671,0.0,1.0
2023-11-20,61.83,62.015,61.455,61.53,1399353,59.8093218327379,59.9882758120208,59.4465772801376,59.5191261906577,1446630.61440433,0.0,1.0
2023-11-21,62.03,62.19,61.91,62.04,1087683,60.0027855941248,60.1575566032342,59.8867073372927,60.0124587821941,1124430.73803904,0.0,1.0
2023-11-22,62.7,62.71,62.25,62.5,1186257,60.6508891947706,60.66056238284,60.2155957316503,60.4574254333838,1226335.09396945,0.0,1.0
2023-11-24,63.11,63.225,62.79,62.81,821590,61.0474899056136,61.1587315684111,60.7379478873947,60.7572942635334,849347.696034134,0.0,1.0
2023-11-27,62.6,62.87,62.4,62.82,1222901,60.5541573140772,60.8153333919494,60.3606935526904,60.7669674516027,1264217.12390345,0.0,1.0
2023-11-28,62.79,62.91,62.495,62.61,986320,60.7379478873947,60.8540261442268,60.4525888393491,60.5638305021466,1019643.15480031,0.0,1.0
2023-11-29,62.61,62.99,62.51,62.94,1158340,60.5638305021466,60.9314116487815,60.4670986214531,60.8830457084348,1197474.90868216,0.0,1.0
2023-11-30,62.93,62.94,62.4,62.77,1215220,60.8733725203655,60.8830457084348,60.3606935526904,60.718601511256,1256276.61872053,0.0,1.0
2023-12-01,63.39,63.515,62.83,62.94,1331745,61.3183391715552,61.439254022422,60.7766406396721,60.8830457084348,1376738.45525746,0.0,1.0
2023-12-04,63.15,63.43,62.86,62.86,1134068,61.086182657891,61.3570319238326,60.8056602038801,60.8056602038801,1172382.87095271,0.0,1.0
2023-12-05,63.17,63.41,62.86,63.0,2342594,61.1055290340297,61.3376855476939,60.8056602038801,60.9410848368509,2421739.33061915,0.0,1.0
2023-12-06,62.5,63.39,62.485,63.32,1283104,60.4574254333838,61.3183391715552,60.4429156512798,61.2506268550698,1326454.10262075,0.0,1.0
2023-12-07,62.88,62.9,62.565,62.64,983527,60.8250065800188,60.8443529561575,60.5203011558345,60.5928500663546,1016755.79235064,0.0,1.0
2023-12-08,63.02,63.285,62.925,62.98,899142,60.9604312129896,61.2167706968271,60.8685359263308,60.9217384607122,929519.816584334,0.0,1.0
2023-12-11,63.06,63.105,62.78,62.78,803434,60.9991239652669,61.042653311579,60.7282746993254,60.7282746993254,830578.28943328,0.0,1.0
2023-12-12,63.3,63.4,63.12,63.32,1117947,61.2312804789311,61.3280123596245,61.057163093683,61.2506268550698,1155717.21751515,0.0,1.0
2023-12-13,63.29,63.395,61.83,62.21,2289468,61.2216072908618,61.3231757655899,59.8093218327379,60.1769029793729,2366818.45074049,0.0,1.0
2023-12-14,62.79,63.49,62.52,62.64,2215989,60.7379478873947,61.4150710522486,60.4767718095225,60.5928500663546,2290856.93787289,0.0,1.0
2023-12-15,62.51,62.825,62.44,62.68,1555059,60.4670986214531,60.7718040456374,60.3993863049678,60.631542818632,1607597.19427835,0.0,1.0
2023-12-18,62.85,62.945,62.17,62.42,1215727,60.7959870158108,60.8878823024695,60.1382102270955,60.3800399288291,1256800.74788701,0.0,1.0
2023-12-19,63.86,63.86,63.13,63.28,1603901,61.7729790108142,61.7729790108142,61.0668362817523,61.2119341027924,1658089.33776804,0.0,1.0
2023-12-20,62.88,63.87,62.86,63.7,1525213,60.8250065800188,61.7826521988836,60.8056602038801,61.6182080017048,1576742.83707361,0.0,1.0
2023-12-21,63.63,63.63,63.06,63.38,1230947,61.5504956852194,61.5504956852194,60.9991239652669,61.3086659834859,1272534.96073483,0.0,1.0
2023-12-22,64.5,64.52,64.0371,64.05,1633891,62.3920630472521,62.4114094233908,61.9442911715223,61.9567695841317,1689092.56006147,0.0,1.0
2023-12-26,64.62,64.895,64.25,64.25,1059443,62.5081413040842,62.7741539759911,62.1502333455186,62.1502333455186,1095236.6400875,0.0,1.0
2023-12-27,64.87,64.89,64.46,64.55,844518,62.7499710058177,62.7693173819564,62.3533702949747,62.4404289875988,873050.326269009,0.0,1.0
2023-12-28,64.69,65.01,64.59,64.81,1077942,62.5758536205696,62.8853956387885,62.4791217398762,62.6919318774017,1114360.63505937,0.0,1.0
2023-12-29,64.62,64.8497,64.46,64.75,966316,62.5081413040842,62.730334434037,62.3533702949747,62.6338927489856,998963.312894412,0.0,1.0
2024-01-02,64.25,64.59,64.06,64.06,935052,62.1502333455186,62.4791217398762,61.9664427722011,61.9664427722011,966643.048080075,0.0,1.0
2024-01-03,63.74,64.13,63.54,64.05,1401061,61.6569007539821,62.0341550886865,61.4634369925953,61.9567695841317,1448396.31976202,0.0,1.0
2024-01-04,64.33,64.57,63.95,64.14,820896,62.2276188500733,62.4597753637375,61.8600377034383,62.0438282767558,848630.249009404,0.0,1.0
2024-01-05,64.25,64.68,63.935,64.04,1228146,62.1502333455186,62.5661804325002,61.8455279213343,61.9470963960624,1269639.32800245,0.0,1.0
2024-01-08,65.47,65.47,64.94,64.99,1467378,63.3303622899782,63.3303622899782,62.8176833223031,62.8660492626498,1516953.86203724,0.0,1.0
2024-01-09,65.03,65.215,64.8,64.85,1930779,62.9047420149272,63.08369599421,62.6822586893323,62.730624629679,1996011.02155709,0.0,1.0
2024-01-10,66.15,66.2412,65.644,65.72,2206435,63.9881390786934,64.0763585538858,63.4986757623847,63.5721919917117,2280980.15275146,0.0,1.0
2024-01-11,65.14,65.16,64.5,64.99,2690877,63.0111470836899,63.0304934598286,62.3920630472521,62.8660492626498,2781789.18957296,0.0,1.0
2024-01-12,65.07,65.425,64.985,65.09,1231302,62.9434347672045,63.2868329436662,62.8612126686151,62.9627811433432,1272901.9545299,0.0,1.0
2024-01-16,63.61,64.339,63.345,64.21,1776437,61.5311493090807,62.2363247193357,61.2748098252432,62.1115405932412,1836454.52488442,0.0,1.0
2024-01-17,62.72,62.765,62.365,62.57,1279925,60.6702355709093,60.7137649172214,60.3268373944477,60.5251377498692,1323167.69903053,0.0,1.0
2024-01-18,62.7,62.79,62.11,62.2,1192208,60.6508891947706,60.7379478873947,60.0801710986795,60.1672297913036,1232487.15051725,0.0,1.0
2024-01-19,63.01,63.19,62.45,62.87,874350,60.9507580249202,61.1248754101684,60.4090594930371,60.8153333919494,903890.210479005,0.0,1.0
2024-01-22,62.96,63.165,62.76,62.92,1512817,60.9023920845735,61.100692439995,60.7089283231867,60.8636993322962,1563928.03402095,0.0,1.0
2024-01-23,62.98,63.105,61.88,62.4,2282793,60.9217384607122,61.042653311579,59.8576877730846,60.3606935526904,2359917.93360782,0.0,1.0
2024-01-24,62.36,63.37,62.355,63.34,1050711,60.322000800413,61.2989927954165,60.3171642063784,61.2699732312085,1086209.6265141,0.0,1.0
2024-01-25,62.14,62.47,61.925,62.29,2084132,60.1091906628875,60.4284058691758,59.9012171193967,60.2542884839276,2154545.10453026,0.0,1.0
2024-01-26,62.09,62.3,61.822,61.83,979783,60.0608247225408,60.263961671997,59.8015832822825,59.8093218327379,1012885.30004432,0.0,1.0
2024-01-29,62.39,62.39,61.93,61.95,1089399,60.351020364621,60.351020364621,59.9060537134313,59.92540008957,1126204.71367944,0.0,1.0
2024-01-30,62.44,62.66,62.285,62.55,974552,60.3993863049678,60.6121964424933,60.249451889893,60.5057913737305,1007477.56894005,0.0,1.0
2024-01-31,61.74,62.82,61.715,62.75,1361010,59.7222631401139,60.7669674516027,59.6980801699405,60.6992551351173,1406992.18318068,0.0,1.0
2024-02-01,62.65,62.77,61.68,61.88,1621986,60.6025232544239,60.718601511256,59.6642240116978,59.8576877730846,1676785.34560988,0.0,1.0
2024-02-02,62.11,62.51,61.67,62.49,1185709,60.0801710986795,60.4670986214531,59.6545508236285,60.4477522453145,1225768.57960411,0.0,1.0
2024-02-05,61.91,62.15,61.77,62.13,809305,59.8867073372927,60.1188638509569,59.7512827043219,60.0995174748182,836647.643154012,0.0,1.0
2024-02-06,63.73,63.93,61.59,61.77,4263648,61.6472275659128,61.8406913272996,59.5771653190737,59.7512827043219,4407696.78976198,0.0,1.0
2024-02-07,65.53,65.965,64.5,64.87,6652262,63.3884014183943,63.8091850994106,62.3920630472521,62.7499710058177,6877010.92164634,0.0,1.0
2024-02-08,65.61,65.67,65.27,65.44,2315652,63.465786922949,63.523826051365,63.1368985285914,63.3013427257702,2393887.08603663,0.0,1.0
2024-02-09,64.51,65.04,64.38,64.93,2115489,62.4017362353214,62.9144152029965,62.27598479042,62.8080101342338,2186961.51138105,0.0,1.0
2024-02-12,64.78,64.79,64.095,64.42,2046539,62.6629123131937,62.672585501263,62.0002989304438,62.3146775426974,2115682.01231028,0.0,1.0
2024-02-13,63.68,64.1,63.39,64.06,2247694,61.5988616255661,62.0051355244784,61.3183391715552,61.9664427722011,2323633.10202138,0.0,1.0
2024-02-14,62.35,62.48,61.685,62.12,2218943,60.3123276123437,60.4380790572451,59.6690606057325,60.0898442867488,2293910.73976201,0.0,1.0
2024-02-15,62.82,63.135,62.59,62.6,1406851,60.7669674516027,61.071672875787,60.5444841260079,60.5541573140772,1454381.93687036,0.0,1.0
2024-02-16,62.24,62.54,62.0,62.32,1425060,60.2059225435809,60.4961181856612,59.9737660299167,60.2833080481357,1473206.13409414,0.0,1.0
2024-02-20,62.85,63.065,62.6,62.66,2820040,60.7959870158108,61.0039605593016,60.5541573140772,60.6121964424933,2915316.0052144,0.0,1.0
2024-02-21,63.62,63.67,63.03,63.08,1434847,61.54082249715,61.5891884374968,60.9701044010589,61.0184703414056,1483323.79119937,0.0,1.0
2024-02-22,63.4,63.71,62.86,63.7,2893231,61.3280123596245,61.6278811897741,60.8056602038801,61.6182080017048,2990979.78790459,0.0,1.0
2024-02-23,63.37,63.51,63.14,63.43,2196144,61.2989927954165,61.4344174283873,61.0765094698217,61.3570319238326,2270341.46783577,0.0,1.0
2024-02-26,63.1,63.34,62.91,63.3,1739640,61.0378167175443,61.2699732312085,60.8540261442268,61.2312804789311,1798414.32579367,0.0,1.0
2024-02-27,63.06,63.08,62.58,62.8,1365343,60.9991239652669,61.0184703414056,60.5348109379385,60.747621075464,1411471.57505122,0.0,1.0
2024-02-28,62.45,62.57,61.99,62.26,2055405,60.4090594930371,60.5251377498692,59.9640928418474,60.2252689197196,2124847.553119,0.0,1.0
2024-02-29,60.37,61.29,59.79,61.29,3026046,58.3970363746141,59.2869696769935,57.8359914665923,59.2869696769935,3128281.98760124,0.0,1.0
2024-03-01,60.17,60.56,59.96,60.56,1579571,58.2035726132273,58.5808269479316,58.0004356637711,58.5808269479316,1632937.34048897,0.0,1.0
2024-03-04,60.1,60.43,59.875,60.0,1341303,58.1358602967419,58.4550755030301,57.9182135651817,58.0391284160485,1386619.37552024,0.0,1.0
2024-03-05,60.14,60.62,60.025,60.26,1440713,58.1745530490192,58.6388660763476,58.0633113862218,58.2906313058513,1489387.97599341,0.0,1.0
2024-03-06,60.61,61.2,60.47,60.78,1182353,58.6291928882783,59.1999109843694,58.4937682553075,58.7936370854571,1222299.19600901,0.0,1.0
2024-03-07,61.62,61.675,60.87,60.87,2152295,59.6061848832818,59.6593874176631,58.8806957780812,58.8806957780812,2225011.01453984,0.0,1.0
2024-03-08,62.08,62.24,61.82,61.86,1390662,60.0511515344715,60.2059225435809,59.7996486446686,59.838341396946,1437645.9860298,0.0,1.0
2024-03-11,63.09,63.24,62.56,62.85,2525352,61.028143529475,61.1732413505151,60.5154645617999,60.7959870158108,2610671.87146288,0.0,1.0
2024-03-12,63.29,63.3674,62.73,62.98,774190,61.2216072908618,61.2964777665185,60.6799087589787,60.9217384607122,800346.271002162,0.0,1.0
2024-03-13,64.55,64.63,63.685,63.74,1330816,62.4404289875988,62.5178144921535,61.6036982196008,61.6569007539821,1375778.06867825,0.0,1.0
2024-03-14,61.01,61.66,60.71,61.42,11824124,59.0161204110519,59.6448776355591,58.7259247689717,59.4127211218949,12223606.0285811,0.0,1.0
2024-03-15,60.8,61.33,60.285,60.98,4706068,58.8129834615958,59.3256624292709,58.3148142760247,58.9871008468439,4865064.09910048,0.0,1.0
2024-03-18,60.06,60.45,59.87,60.26,4783247,58.0971675444645,58.4744218791688,57.913376971147,58.2906313058513,4944850.61771953,0.0,1.0
2024-03-19,59.99,60.085,59.61,59.71,3211527,58.0294552279791,58.1213505146379,57.6618740813441,57.7586059620376,3320029.52592098,0.0,1.0
2024-03-20,60.07,60.27,59.44,59.85,2315938,58.1068407325338,58.3003044939207,57.4974298841653,57.8940305950083,2394182.74864336,0.0,1.0
2024-03-21,59.29,60.065,59.24,59.85,4367649,57.3523320631252,58.1020041384992,57.3039661227785,57.8940305950083,4515211.49872295,0.0,1.0
2024-03-22,59.5,59.88,59.28,59.39,2951511,57.5554690125814,57.9230501592164,57.3426588750559,57.4490639438186,3051228.79741648,0.0,1.0
2024-03-25,59.78,60.31,59.78,60.0,1809287,57.8263182785229,58.338997246198,57.8263182785229,58.0391284160485,1870414.37324519,0.0,1.0
2024-03-26,60.35,60.52,60.16,60.44,1634263,58.3776899984754,58.5421341956542,58.1938994251579,58.4647486910995,1689477.1282073,0.0,1.0
2024-03-27,60.84,61.0,60.605,60.87,1719225,58.8516762138731,59.0064472229826,58.6243562942436,58.8806957780812,1777309.59811376,0.0,1.0
2024-03-28,60.78,60.99,60.63,60.65,2172586,58.7936370854571,58.9967740349133,58.648539264417,58.6678856405556,2245987.55283781,0.0,1.0
2024-04-01,61.1,61.18,60.54,60.69,2289759,59.103179103676,59.1805646082307,58.5614805717929,58.706578392833,2367119.28227391,0.0,1.0
2024-04-02,60.71,60.8,60.39,60.8,2152173,58.7259247689717,58.8129834615958,58.4163827507528,58.8129834615958,2224884.89272858,0.0,1.0
2024-04-03,60.24,60.64,60.125,60.62,1764208,58.2712849297126,58.6582124524863,58.1600432669152,58.6388660763476,1823812.36398324,0.0,1.0
2024-04-04,59.54,60.485,59.459,60.24,2571866,57.5941617648587,58.5082780374115,57.5158089414971,58.2712849297126,2658757.36268519,0.0,1.0
2024-04-05,59.96,60.185,59.69,59.82,2004459,58.0004356637711,58.2180823953313,57.7392595858989,57.8650110308003,2072180.32527767,0.0,1.0
2024-04-08,60.2,60.36,60.055,60.11,1390726,58.2325921774353,58.3873631865447,58.0923309504298,58.1455334848112,1437712.14829144,0.0,1.0
2024-04-09,60.6,60.69,60.33,60.43,1524374,58.6195197002089,58.706578392833,58.3583436223367,58.4550755030301,1575875.49117484,0.0,1.0
2024-04-10,59.57,59.75,59.24,59.72,1679090,57.6231813290668,57.7972987143149,57.3039661227785,57.7682791501069,1735818.62356401,0.0,1.0
2024-04-11,59.73,60.33,59.43,60.29,1478473,57.7779523381762,58.3583436223367,57.487756696096,58.3196508700594,1528423.71036487,0.0,1.0
2024-04-12,58.67,59.44,58.615,59.28,1556327,56.752594402826,57.4974298841653,56.6993918684447,57.3426588750559,1608908.03408722,0.0,1.0
2024-04-15,58.0,59.01,57.9559,58.75,1657029,56.1044908021802,57.0814827971837,56.0618320427944,56.8299799073808,1713012.28521738,0.0,1.0
2024-04-16,57.14,57.57,57.09,57.53,1897576,55.2725966282168,55.6885437151985,55.2242306878701,55.6498509629211,1961686.24697193,0.0,1.0
2024-04-17,57.36,57.71,57.195,57.42,1741356,55.4854067657423,55.8239683481693,55.3257991625982,55.5434458941584,1800188.30143407,0.0,1.0
2024-04-18,57.91,57.94,57.295,57.41,1459566,56.0174321095561,56.0464516737641,55.4225310432916,55.533772706089,1508877.93097501,0.0,1.0
2024-04-19,58.74,58.85,58.32,58.565,1434991,56.8203067193114,56.9267117880742,56.4140328203991,56.651025928098,1483472.65628807,0.0,1.0
2024-04-22,59.49,59.75,59.12,59.24,2897370,57.545795824512,57.7972987143149,57.1878878659464,57.3039661227785,2995258.62541952,0.0,1.0
2024-04-23,60.18,60.265,59.54,59.73,1731344,58.2132458012966,58.295467899886,57.5941617648587,57.7779523381762,1789838.04262774,0.0,1.0
2024-04-24,60.26,60.31,59.52,59.91,1160563,58.2906313058513,58.338997246198,57.5748153887201,57.9520697234244,1199773.01348904,0.0,1.0
2024-04-25,59.94,60.2,59.555,59.9,1288309,57.9810892876324,58.2325921774353,57.6086715469628,57.942396535355,1331834.95530622,0.0,1.0
2024-04-26,60.01,60.36,59.86,59.98,1159616,58.0488016041178,58.3873631865447,57.9037037830777,58.0197820399098,1198794.01877374,0.0,1.0
2024-04-29,60.3,60.47,60.22,60.43,1506679,58.3293240581287,58.4937682553075,58.251938553574,58.4550755030301,1557582.65961491,0.0,1.0
2024-04-30,59.66,60.78,59.64,60.76,2131060,57.7102400216908,58.7936370854571,57.6908936455522,58.7742907093184,2203058.58288259,0.0,1.0
2024-05-01,59.47,60.11,59.235,59.78,1274373,57.5264494483734,58.1455334848112,57.2991295287438,57.8263182785229,1317428.12283269,0.0,1.0
2024-05-02,59.89,60.08,59.64,59.85,1646976,57.9327233472857,58.1165139206032,57.6908936455522,57.8940305950083,1702619.64121218,0.0,1.0
2024-05-03,59.71,60.24,59.53,59.97,1251655,58.6023343142849,59.1225024132059,58.4256734505005,58.8575111175292,1275313.02164839,0.872234,1.0
2024-05-06,59.59,60.22,59.49,60.19,2459824,58.4845604050953,59.102873428341,58.3864154807706,59.0734299510436,2506318.09736967,0.0,1.0
2024-05-07,60.57,60.875,60.43,60.59,3148917,59.4463806634775,59.7457226826678,59.3089777694229,59.4660096483424,3208435.91420159,0.0,1.0
2024-05-08,62.99,63.6,62.84,63.51,3522395,61.8214878321355,62.4201718705162,61.6742704456484,62.331841438624,3588973.1682366,0.0,1.0
2024-05-09,63.49,63.535,63.1,63.41,2301791,62.312212453759,62.3563776697051,61.9294472488926,62.2336965142992,2345298.05370735,0.0,1.0
2024-05-10,64.21,64.2289,63.715,63.77,2432199,63.0188559088969,63.0374052995943,62.5330385334896,62.5870182418682,2478170.9464191,0.0,1.0
2024-05-13,64.71,64.81,64.55,64.57,1246118,63.5095805305205,63.6077254548452,63.352548651601,63.3721776364659,1269671.36464158,0.0,1.0
2024-05-14,65.67,65.7,64.961,65.1,2226479,64.4517718040377,64.4812152813351,63.7559242905755,63.8923457353869,2268562.5520824,0.0,1.0
2024-05-15,66.03,66.435,65.9,66.0,1945642,64.8050935316067,65.2025804751218,64.6775051299846,64.7756500543093,1982417.34189215,0.0,1.0
2024-05-16,66.47,66.71,66.18,66.29,1340786,65.2369311986354,65.4724790170147,64.9523109180937,65.0602703348509,1366128.72160768,0.0,1.0
2024-05-17,67.42,67.49,66.92,67.1,1591983,66.1693079797202,66.2380094267475,65.6785833580966,65.8552442218811,1622073.69454272,0.0,1.0
2024-05-20,66.34,66.93,66.18,66.65,1512444,65.1093427970133,65.6883978505291,64.9523109180937,65.4135920624199,1541031.29673431,0.0,1.0
2024-05-21,66.24,66.46,66.14,66.38,1150098,65.0111978726886,65.2271167062029,64.9130529483639,65.1486007667432,1171836.45299365,0.0,1.0
2024-05-22,65.19,65.69,65.07,65.46,1080008,63.9806761672791,64.4714007889027,63.8629022580894,64.2456674629558,1100421.65443707,0.0,1.0
2024-05-23,64.62,65.2,64.5,65.19,1587655,63.4212500986283,63.9904906597116,63.3034761894386,63.9806761672791,1617663.88931868,0.0,1.0
2024-05-24,65.04,65.367,64.96,65.2,1355008,63.833458780792,64.1543926833339,63.7549428413323,63.9904906597116,1380619.53720294,0.0,1.0
2024-05-28,63.51,64.24,63.29,64.22,1635964,62.331841438624,63.0482993861943,62.1159226051096,63.0286704013294,1666885.99665882,0.0,1.0
2024-05-29,62.28,62.59,62.16,62.23,1365160,61.12465886943,61.4289081348366,61.0068849602404,61.0755864072677,1390963.42413326,0.0,1.0
2024-05-30,62.33,62.71,62.32,62.605,859628,61.1737313315924,61.5466820440263,61.1639168391599,61.4436298734853,875876.16569547,0.0,1.0
2024-05-31,63.07,63.07,62.11,62.16,962465,61.9000037715952,61.9000037715952,60.957812498078,61.0068849602404,980656.92813181,0.0,1.0
2024-06-03,62.65,63.2,62.575,63.01,1208654,61.4877950894314,62.0275921732174,61.4141863961879,61.8411168170004,1231499.24289634,0.0,1.0
2024-06-04,62.13,62.27,61.8,62.25,1266814,60.977441482943,61.1148443769975,60.6535632326714,61.0952153921326,1290758.54784784,0.0,1.0
2024-06-05,62.07,62.39,61.91,62.27,701201,60.9185545283481,61.2326182861872,60.7615226494286,61.1148443769975,714454.674884752,0.0,1.0
2024-06-06,63.31,63.55,62.91,62.95,937297,62.1355515899745,62.3710994083538,61.7429718926757,61.7822298624056,955013.217901078,0.0,1.0
2024-06-07,62.22,62.75,62.15,62.62,823281,61.0657719148352,61.5859400137562,60.9970704678079,61.458351612134,838842.156804958,0.0,1.0
2024-06-10,61.6,61.72,61.22,61.62,929284,60.457273384022,60.5750472932116,60.0843226715881,60.4769023688869,946848.761047976,0.0,1.0
2024-06-11,61.06,61.08,60.45,60.65,857796,59.9272907926685,59.9469197775335,59.3286067542878,59.5248966029372,874009.538345555,0.0,1.0
2024-06-12,61.47,62.2,61.47,61.84,1322084,60.3296849823999,61.0461429299703,60.3296849823999,60.6928212024013,1347073.22777682,0.0,1.0
2024-06-13,60.45,61.04,60.1106,61.04,1851367,59.3286067542878,59.9076618078036,58.9955028811297,59.9076618078036,1886360.41317305,0.0,1.0
2024-06-14,59.49,59.52,58.92,59.3,1591079,58.3864154807706,58.415858958068,57.8269894121197,58.1999401245536,1621152.60768447,0.0,1.0
2024-06-17,59.7,59.855,59.4,59.49,876564,58.5925198218525,58.7446444545558,58.2980850488783,58.3864154807706,893132.27966828,0.0,1.0
2024-06-18,59.14,59.52,59.115,59.31,1046081,58.0429082456341,58.415858958068,58.0183720145529,58.2097546169861,1065853.3869149,0.0,1.0
2024-06-20,59.24,59.46,58.96,59.03,924521,58.1410531699588,58.3569720034732,57.8662473818496,57.9349488288769,941995.733718471,0.0,1.0
2024-06-21,59.06,59.205,58.59,58.87,1461703,57.9643923061743,58.1067024464451,57.5031111618482,57.7779169499574,1489331.22120914,0.0,1.0
2024-06-24,60.77,60.95,60.54,60.61,1688596,59.6426705121269,59.8193313759114,59.41693718618,59.4856386332073,1720512.81471603,0.0,1.0
2024-06-25,60.16,60.265,59.635,59.7,2766493,59.0439864737461,59.1470386442871,58.5287256210414,58.5925198218525,2818783.56831485,0.0,1.0
2024-06-26,59.48,59.54,59.02,59.17,1829075,58.3766009883381,58.4354879429329,57.9251343364444,58.0723517229315,1863647.06334536,0.0,1.0
2024-06-27,59.06,59.52,58.825,59.33,1283544,57.9643923061743,58.415858958068,57.7337517340112,58.229383601851,1307804.76813392,0.0,1.0
2024-06-28,58.15,58.33,57.875,58.01,2152414,57.0712734948195,57.2479343586039,56.8013749529265,56.9338706007649,2193097.62049311,0.0,1.0
2024-07-01,58.35,59.16,58.195,59.08,1734194,57.2675633434689,58.062537230499,57.1154387107656,57.9840212910393,1766972.68038278,0.0,1.0
2024-07-02,58.66,58.75,58.23,58.59,1699066,57.5718126088755,57.6601430407677,57.1497894342792,57.5031111618482,1731180.71228897,0.0,1.0
2024-07-03,60.06,60.18,59.71,59.82,1537626,58.9458415494214,59.0636154586111,58.6023343142849,58.7102937310421,1566689.27158453,0.0,1.0
2024-07-05,59.76,60.31,59.54,60.23,1051756,58.6514067764473,59.1912038602332,58.4354879429329,59.1126879207734,1071635.6523138,0.0,1.0
2024-07-08,59.34,59.98,59.33,59.95,869709,58.2391980942835,58.8673256099617,58.229383601851,58.8378821326642,886147.710626971,0.0,1.0
2024-07-09,59.01,59.4,59.01,59.26,849390,57.915319844012,58.2980850488783,57.915319844012,58.1606821548237,865444.653245445,0.0,1.0
2024-07-10,60.29,60.325,59.76,59.87,1203889,59.1715748753683,59.2059255988819,58.6514067764473,58.7593661932045,1226644.17776405,0.0,1.0
2024-07-11,61.25,61.38,60.83,60.99,1046336,60.1137661488855,60.2413545505076,59.7015574667217,59.8585893456412,1066113.20676983,0.0,1.0
2024-07-12,61.5,61.845,60.74,60.74,944309,60.3591284596973,60.6977284486175,59.6132270348295,59.6132270348295,962157.754460911,0.0,1.0
2024-07-15,60.17,60.88,60.15,60.86,1285805,59.0538009661786,59.7506299288841,59.0341719813137,59.7310009440191,1310108.50418095,0.0,1.0
2024-07-16,60.2,60.23,59.6101,59.92,1059068,59.083244443476,59.1126879207734,58.5042875348846,58.8084386553668,1079085.85929119,0.0,1.0
2024-07-17,61.67,61.75,60.83,60.86,1172070,60.5259748310493,60.604490770509,59.7015574667217,59.7310009440191,1194223.75437595,0.0,1.0
2024-07-18,60.56,61.85,60.55,61.77,1183985,59.436566171045,60.7026356948338,59.4267516786125,60.624119755374,1206363.96446015,0.0,1.0
2024-07-19,60.45,60.59,60.22,60.47,771851,59.3286067542878,59.4660096483424,59.102873428341,59.3482357391527,786440.058220783,0.0,1.0
2024-07-22,61.03,61.36,60.8,61.18,884326,59.8978473153711,60.2217255656427,59.6721139894243,60.0450647018582,901040.992272021,0.0,1.0
2024-07-23,60.7,60.99,60.4399,60.75,858831,59.5739690650996,59.8585893456412,59.318694116931,59.6230415272619,875064.101286145,0.0,1.0
2024-07-24,60.55,60.81,60.36,60.47,1077881,59.4267516786125,59.6819284818568,59.2402763223956,59.3482357391527,1098254.45117656,0.0,1.0
2024-07-25,60.7,60.9,60.39,60.4,1024316,59.5739690650996,59.770258913749,59.269719799693,59.2795342921254,1043676.99812072,0.0,1.0
2024-07-26,61.38,61.395,60.85,60.92,1076419,60.2413545505076,60.2560762891563,59.7211864515866,59.7898878986139,1096764.81734163,0.0,1.0
2024-07-29,60.05,60.095,59.35,59.64,2161581,58.936027056989,58.9801922729351,58.249012586716,58.5336328672576,2202437.88955243,0.0,1.0
2024-07-30,59.58,59.82,59.34,59.68,1557309,58.4747459126628,58.7102937310421,58.2391980942835,58.5728908369875,1586744.30768082,0.0,1.0
2024-07-31,59.5,59.79,59.31,59.47,1727320,58.396229973203,58.6808502537447,58.2097546169861,58.3667864959056,1759968.75221503,0.0,1.0
2024-08-01,61.26,61.82,60.6,61.19,3526257,60.123580641318,60.6731922175363,59.4758241407749,60.0548791942907,3592908.16541203,0.0,1.0
2024-08-02,63.38,63.7,62.89,63.31,2086791,62.2042530370018,62.5183167948409,61.7233429078108,62.1355515899745,2126234.25445404,0.0,1.0
2024-08-05,60.84,61.29,60.52,61.03,2355433,59.7113719591542,60.1530241186154,59.3973082013151,59.8978473153711,2399953.96217036,0.0,1.0
2024-08-06,60.5,61.115,59.96,59.97,1854616,59.3776792164502,59.9812705010471,58.8476966250967,58.8575111175292,1889670.82379526,0.0,1.0
2024-08-07,60.5,61.18,60.46,60.79,1441278,59.3776792164502,60.0450647018582,59.3384212467203,59.6622994969918,1468520.16028007,0.0,1.0
2024-08-08,60.93,61.015,60.38,60.48,2677867,59.7997023910464,59.8831255767224,59.2599053072605,59.3580502315852,2728482.41355846,0.0,1.0
2024-08-09,60.67,60.92,60.23,60.59,945854,59.5445255878022,59.7898878986139,59.1126879207734,59.4660096483424,963731.957111359,0.0,1.0
2024-08-12,60.12,60.485,60.03,60.27,1196123,59.0047285040163,59.3629574778015,58.916398072124,59.1519458905033,1218731.38955474,0.0,1.0
2024-08-13,60.43,60.49,59.87,60.05,1283685,59.3089777694229,59.3678647240177,58.7593661932045,58.936027056989,1307948.43323018,0.0,1.0
2024-08-14,60.38,60.69,60.37,60.52,1103586,59.2599053072605,59.5641545726671,59.250090814828,59.3973082013151,1124445.31145472,0.0,1.0
2024-08-15,60.62,60.78,60.125,60.34,1353534,59.4954531256398,59.6524850045594,59.0096357502325,59.2206473375306,1379117.67655131,0.0,1.0
2024-08-16,60.65,60.72,60.275,60.35,972434,59.5248966029372,59.5935980499645,59.1568531367196,59.2304618299631,990814.35610742,0.0,1.0
2024-08-19,60.88,61.0,60.69,60.69,869595,59.7506299288841,59.8684038380737,59.5641545726671,59.5641545726671,886031.555868297,0.0,1.0
2024-08-20,60.55,60.65,60.235,60.63,1112195,59.4267516786125,59.5248966029372,59.1175951669897,59.5052676180723,1133217.03353738,0.0,1.0
2024-08-21,60.93,60.97,60.65,60.82,878146,59.7997023910464,59.8389603607763,59.5248966029372,59.6917429742892,894744.181670228,0.0,1.0
2024-08-22,60.97,61.2714,60.835,61.2,779808,59.8389603607763,60.134769162691,59.7064647129379,60.0646936867231,794547.456595939,0.0,1.0
2024-08-23,61.69,61.74,61.13,61.24,734742,60.5456038159142,60.5946762780766,59.9959922396958,60.103951656453,748629.646469661,0.0,1.0
2024-08-26,61.3,61.57,61.25,61.29,787197,60.1628386110478,60.4278299067246,60.1137661488855,60.1530241186154,802076.11898051,0.0,1.0
2024-08-27,61.87,61.975,61.725,61.85,874333,60.7222646796987,60.8253168502396,60.5799545394279,60.7026356948338,890859.110663005,0.0,1.0
2024-08-28,61.45,61.5401,61.22,61.45,547827,60.3100559975349,60.3984845743515,60.0843226715881,60.3100559975349,558181.692807183,0.0,1.0
2024-08-29,61.52,61.745,61.2,61.66,676295,60.3787574445622,60.5995835242928,60.0646936867231,60.5161603386168,689077.916818692,0.0,1.0
2024-08-30,61.44,61.45,60.95,61.34,702439,60.3002415051024,60.3100559975349,59.8193313759114,60.2020965807777,715716.074807895,0.0,1.0
2024-09-03,61.48,61.835,61.03,61.03,978401,60.3394994748323,60.687913956185,59.8978473153711,59.8978473153711,996894.140712744,0.0,1.0
2024-09-04,62.59,62.79,62.04,62.1,974502,61.4289081348366,61.625197983486,60.8891110510507,60.9479980056455,992921.44418582,0.0,1.0
2024-09-05,63.44,63.79,63.25,63.48,1222742,62.2631399915967,62.6066472267332,62.0766646353797,62.3023979613265,1245853.52570508,0.0,1.0
2024-09-06,62.84,63.12,62.64,62.91,809580,61.6742704456484,61.9490762337576,61.477980596999,61.7429718926757,824882.188834867,0.0,1.0
2024-09-09,63.66,63.91,62.97,63.07,942259,62.479058825111,62.7244211359228,61.8018588472705,61.9000037715952,960069.006607566,0.0,1.0
2024-09-10,64.17,64.42,63.95,64.32,885677,62.9795979391671,63.2249602499788,62.7636791056527,63.1268153256541,902417.528052445,0.0,1.0
2024-09-11,64.35,64.68,64.01,64.64,915027,63.1562588029515,63.4801370532231,62.8225660602475,63.4408790834932,932322.283904002,0.0,1.0
2024-09-12,64.85,64.89,64.32,64.33,1061653,63.6469834245751,63.686241394305,63.1268153256541,63.1366298180866,1081719.71938919,0.0,1.0
2024-09-13,64.9,65.2,64.63,65.0,780329,63.6960558867374,63.9904906597116,63.4310645910607,63.7942008110622,795078.304221107,0.0,1.0
2024-09-16,64.75,64.96,64.56,64.75,646383,63.5488385002504,63.7549428413323,63.3623631440334,63.5488385002504,658600.5383849,0.0,1.0
2024-09-17,64.25,64.63,64.11,64.59,741352,63.0581138786268,63.4310645910607,62.9207109845722,63.3918066213308,755364.584669961,0.0,1.0
2024-09-18,63.41,64.14,63.39,64.08,1777183,62.2336965142992,62.9501544618696,62.2140675294343,62.8912675072748,1810774.23231814,0.0,1.0
2024-09-19,63.8,63.99,63.565,63.9,1181139,62.6164617191656,62.8029370753826,62.3858211470026,62.7146066434903,1203464.17109887,0.0,1.0
2024-09-20,63.13,63.38,62.955,63.33,1092259,61.9588907261901,62.2042530370018,61.7871371086218,62.1551805748395,1112904.21538895,0.0,1.0
2024-09-23,63.02,63.365,62.985,63.01,740535,61.8509313094329,62.1895312983531,61.8165805859192,61.8411168170004,754532.142232797,0.0,1.0
2024-09-24,64.17,64.44,63.71,63.91,1179321,62.9795979391671,63.2445892348438,62.5281312872734,62.7244211359228,1201611.80836844,0.0,1.0
2024-09-25,63.15,63.58,63.085,63.5,839408,61.978519711055,62.4005428856513,61.9147255102439,62.3220269461915,855273.97955174,0.0,1.0
2024-09-26,65.52,65.66,64.75,65.0,1388768,64.3045544175506,64.4419573116053,63.5488385002504,63.7942008110622,1415017.64819267,0.0,1.0
2024-09-27,65.99,66.65,65.96,66.43,1355304,64.7658355618768,65.4135920624199,64.7363920845794,65.1976732289055,1380921.13201493,0.0,1.0
2024-09-30,66.29,66.56,65.965,66.48,1113751,65.0602703348509,65.3252616305276,64.7412993307956,65.2467456910679,1134802.44410314,0.0,1.0
2024-10-01,66.55,67.4,66.495,67.38,1222697,65.3154471380952,66.1496789948552,65.2614674297166,66.1300500099903,1245807.67514245,0.0,1.0
2024-10-02,66.28,66.38,65.91,66.3,835099,65.0504558424185,65.1486007667432,64.687319622417,65.0700848272834,850883.533454147,0.0,1.0
2024-10-03,66.27,66.5,66.07,66.4,1433112,65.040641349986,65.2663746759328,64.8443515013366,65.1682297516081,1460199.81151401,0.0,1.0
2024-10-04,66.4,66.4,65.18,65.25,882690,65.1682297516081,65.1682297516081,63.9708616748466,64.0395631218739,899374.069594912,0.0,1.0
2024-10-07,65.02,65.99,64.71,65.86,1150823,63.8138297959271,64.7658355618768,63.5095805305205,64.6382471602547,1172575.15650276,0.0,1.0
2024-10-08,64.23,64.36,63.9152,64.3,864627,63.0384848937619,63.166073295384,62.7295246719877,63.1071863407892,880969.653753458,0.0,1.0
2024-10-09,64.27,64.53,64.14,64.33,737703,63.0777428634918,63.332919666736,62.9501544618696,63.1366298180866,751646.613491005,0.0,1.0
2024-10-10,64.07,64.53,63.92,64.5,789661,62.8814530148423,63.332919666736,62.7342356283553,63.3034761894386,804586.692010092,0.0,1.0
2024-10-11,64.85,64.97,64.46,64.76,2002636,63.6469834245751,63.7647573337647,63.2642182197087,63.5586529926829,2040488.60782072,0.0,1.0
2024-10-14,65.42,65.43,64.45,64.48,1462713,64.2064094932259,64.2162239856584,63.2544037272762,63.2838472045737,1490360.31161493,0.0,1.0
2024-10-15,65.43,66.42,65.405,65.93,1250105,64.2162239856584,65.187858736473,64.1916877545772,64.706948607282,1273733.72449099,0.0,1.0
2024-10-16,65.3,65.735,65.1,65.39,509317,64.0886355840363,64.5155660048488,63.8923457353869,64.1769660159285,518943.800206042,0.0,1.0
2024-10-17,65.47,65.61,65.13,65.48,804941,64.2554819553883,64.3928848494429,63.9217892126843,64.2652964478208,820155.505277955,0.0,1.0
2024-10-18,66.04,66.17,65.44,65.53,624372,64.8149080240392,64.9424964256613,64.2260384780909,64.3143689099831,636173.49984832,0.0,1.0
2024-10-21,65.06,65.8,64.98,65.69,681672,63.853087765657,64.5793602056598,63.7745718261972,64.4714007889027,694556.549602808,0.0,1.0
2024-10-22,64.65,64.72,64.415,64.46,570665,63.4506935759257,63.519395022953,63.2200530037626,63.2642182197087,581451.362794843,0.0,1.0
2024-10-23,64.57,64.7,64.34,64.55,807092,63.3721776364659,63.499766038088,63.1464443105191,63.352548651601,822347.16217188,0.0,1.0
2024-10-24,64.61,64.9525,64.52,64.81,931548,63.4114356061958,63.7475819720079,63.3231051743035,63.6077254548452,949155.553799183,0.0,1.0
2024-10-25,63.9,64.6893,63.89,64.59,761119,62.7146066434903,63.4892645311853,62.7047921510579,63.3918066213308,775505.208483171,0.0,1.0
2024-10-28,64.39,64.72,64.33,64.43,1193812,63.1955167726814,63.519395022953,63.1366298180866,63.2347747424113,1216376.70843812,0.0,1.0
2024-10-29,63.96,64.48,63.955,64.08,1165681,62.7734935980852,63.2838472045737,62.7685863518689,62.8912675072748,1187713.99338326,0.0,1.0
2024-10-30,62.91,63.7,62.9,63.16,1679239,61.7429718926757,62.5183167948409,61.7331574002432,61.9883342034875,1710978.95439224,0.0,1.0
2024-10-31,59.37,60.33,59.11,60.23,3629000,58.2686415715809,59.2108328450981,58.0134647683367,59.1126879207734,3697593.15111753,0.0,1.0
2024-11-01,59.3,60.22,59.3,60.17,1510471,58.1999401245536,59.102873428341,58.1999401245536,59.0538009661786,1539021.00428814,0.0,1.0
2024-11-04,58.55,59.42,58.385,59.3,1600865,57.4638531921183,58.3177140337433,57.3019140669825,58.1999401245536,1631123.57670536,0.0,1.0
2024-11-05,58.83,59.075,58.71,58.91,1147987,57.7386589802275,57.979114044823,57.6208850710378,57.8171749196873,1169685.5521554,0.0,1.0
2024-11-06,57.27,57.28,56.43,57.09,3459972,56.207598160762,56.2174126531945,55.3831807964344,56.0309372969775,3525370.28665154,0.0,1.0
2024-11-07,57.82,58.3315,57.72,57.96,1640751,56.7473952445479,57.2494065324688,56.6492503202232,56.8847981386025,1671763.47762173,0.0,1.0
2024-11-08,57.28,57.53,57.02,57.36,1650150,56.2174126531945,56.4627749640062,55.9622358499502,56.2959285926542,1681340.13180397,0.0,1.0
2024-11-11,57.07,57.23,56.92,57.04,3992168,56.0113083121126,56.1683401910321,55.8640909256255,55.9818648348152,4067625.53180231,0.0,1.0
2024-11-12,56.0,56.32,55.68,56.29,4358421,54.9611576218382,55.2752213796772,54.6470938639991,55.2457779023798,4440801.22328102,0.0,1.0
2024-11-13,55.8,55.87,55.43,55.74,2537850,54.7648677731887,54.833569220216,54.4017315531873,54.7059808185939,2585818.89737218,0.0,1.0
2024-11-14,56.35,57.03,56.31,56.93,2695249,55.3046648569747,55.9720503423827,55.2654068872448,55.873905418058,2746192.95755205,0.0,1.0
2024-11-15,56.25,56.55,56.09,56.53,2181601,55.2065199326499,55.5009547056241,55.0494880537304,55.4813257207591,2222836.29541779,0.0,1.0
2024-11-18,56.5,56.585,56.14,56.24,1233437,55.4518822434617,55.5353054291377,55.0985605158928,55.1967054402175,1256750.6760912,0.0,1.0
2024-11-19,56.06,56.225,55.75,55.93,2721475,55.020044576433,55.1819837015688,54.7157953110264,54.8924561748109,2772914.66545538,0.0,1.0
2024-11-20,55.2,55.31,54.78,55.1,2418733,54.1759982272405,54.2839576439977,53.7637895450767,54.0778533029158,2464450.4202761,0.0,1.0
2024-11-21,54.69,55.11,54.51,54.74,2537701,53.6754591131844,54.0876677953482,53.4987982494,53.7245315753468,2585667.08106479,0.0,1.0
2024-11-22,54.73,54.84,54.62,54.67,1920125,53.7147170829143,53.8226764996715,53.6067576661572,53.6558301283195,1956418.03507566,0.0,1.0
2024-11-25,55.04,55.64,55.025,55.49,2028674,54.0189663483209,54.6078358942692,54.0042446096722,54.4606185077821,2067018.76226239,0.0,1.0
2024-11-26,53.93,54.52,53.67,54.5,2493578,52.9295576883166,53.5086127418324,52.6743808850724,53.4889837569675,2540710.09495105,0.0,1.0
2024-11-27,54.08,54.57,54.045,54.4,1522066,53.0767750748037,53.5576852039948,53.0424243512901,53.3908388326428,1550835.16592694,0.0,1.0
2024-11-29,53.8,53.91,53.16,53.16,1282238,52.8019692866945,52.9099287034517,52.1738417710164,52.1738417710164,1306474.08291613,0.0,1.0
2024-12-02,54.14,54.235,53.3,53.96,2887213,53.1356620293985,53.228899707507,52.311244665071,52.9590011656141,2941785.34434211,0.0,1.0
2024-12-03,53.87,54.27,53.77,54.12,2503558,52.8706707337218,53.2632504310207,52.7725258093971,53.1160330445336,2550878.73084197,0.0,1.0
2024-12-04,53.17,53.39,53.005,53.34,2512609,52.1836562634488,52.3995750969632,52.0217171383131,52.3505026348009,2560100.80733984,0.0,1.0
2024-12-05,53.13,53.505,53.09,53.49,4875656,52.144398293719,52.5124417599366,52.1051403239891,52.4977200212879,4967812.68470793,0.0,1.0
2024-12-06,52.91,53.71,52.885,53.62,3095905,51.9284794602046,52.7136388548023,51.9039432291234,52.62530842291,3154421.91361547,0.0,1.0
2024-12-09,53.06,53.6398,53.01,53.12,4262347,52.0756968466917,52.6447411179263,52.0266243845293,52.1345838012865,4342911.29095794,0.0,1.0
2024-12-10,52.96,53.45,52.94,53.45,2718115,51.9775519223669,52.458462051558,51.957922937502,52.458462051558,2769491.15677868,0.0,1.0
2024-12-11,52.38,53.08,52.3,53.07,3368629,51.4083113612836,52.0953258315566,51.3297954218239,52.0855113391241,3432300.77681342,0.0,1.0
2024-12-12,53.5,53.5901,53.2,53.57,3034566,52.5075345137204,52.595963090537,52.2130997407463,52.5762359607477,3091923.52113919,0.0,1.0
2024-12-13,53.43,53.99,53.385,53.9,2353292,52.4388330666931,52.9884446429115,52.394667850747,52.9001142110192,2397772.49429035,0.0,1.0
2024-12-16,52.53,53.15,52.53,52.9,3287600,51.5555287477707,52.1640272785839,51.5555287477707,51.9186649677721,3349740.21593111,0.0,1.0
2024-12-17,51.77,52.34,51.735,52.21,2300319,50.8096273229029,51.3690533915537,50.7752765993892,51.2414649899316,2343798.23085851,0.0,1.0
2024-12-18,50.11,51.6986,50.08,51.45,2975335,49.1804215791127,50.739551846935,49.1509781018153,50.4955635650638,3031572.97279699,0.0,1.0
2024-12-19,50.1,50.38,49.83,50.09,2331070,49.1706070866802,49.4454128747894,48.9056157910035,49.1607925942477,2375130.46756009,0.0,1.0
2024-12-20,50.21,50.43,49.66,49.69,2032861,49.2785665034374,49.4944853369518,48.7387694196515,48.7682128969489,2071284.90239017,0.0,1.0
2024-12-23,50.54,50.65,49.87,50.13,2136566,49.6024447537089,49.7104041704661,48.9448737607334,49.2000505639776,2176950.07123466,0.0,1.0
2024-12-24,50.39,50.405,50.135,50.34,734749,49.4552273672219,49.4699491058706,49.2049578101939,49.4061549050595,748636.778779403,0.0,1.0
2024-12-26,50.37,50.515,50.23,50.31,1859442,49.4355983823569,49.5779085226278,49.2981954883023,49.3767114277621,1894588.04191245,0.0,1.0
2024-12-27,50.37,50.735,50.1,50.11,1857849,49.4355983823569,49.7938273561421,49.1706070866802,49.1804215791127,1892964.93199519,0.0,1.0
2024-12-30,49.78,50.1,49.67,50.1,2371469,48.8565433288411,49.1706070866802,48.748583912084,49.1706070866802,2416293.06489048,0.0,1.0
2024-12-31,50.07,50.255,49.805,49.84,2416931,49.1411636093828,49.3227317193835,48.8810795599223,48.915430283436,2462614.35996794,0.0,1.0
2025-01-02,49.93,50.488,49.765,50.15,1703255,49.0037607153282,49.5514093930601,48.8418215901924,49.2196795488426,1735448.89021954,0.0,1.0
2025-01-03,48.85,49.435,48.55,49.4,3346952,47.9437955326213,48.5179433399209,47.6493607596472,48.4835926164072,3410214.05134173,0.0,1.0
2025-01-06,49.14,49.51,48.66,48.77,2460612,48.228415813163,48.5915520331644,47.7573201764044,47.8652795931616,2507120.99166647,0.0,1.0
2025-01-07,49.22,50.02,49.12,49.91,1917555,48.3069317526228,49.0920911472205,48.208786828298,48.9841317304633,1953799.45849853,0.0,1.0
2025-01-08,49.03,49.032,48.62,48.91,1679601,48.1204563964058,48.1224192948923,47.7180622066745,48.0026824872161,1711347.7966961,0.0,1.0
2025-01-10,46.15,48.38,46.095,48.31,5554057,45.2938825758541,47.4825143882952,45.2399028674755,47.4138129412679,5659036.40785792,0.0,1.0
2025-01-13,46.41,46.64,45.94,46.15,3491867,45.5490593790984,45.7747927050452,45.0877782347722,45.2938825758541,3557868.14654542,0.0,1.0
2025-01-14,46.49,46.735,46.3,46.58,1656702,45.6275753185582,45.8680303831537,45.4410999623412,45.7159057504504,1688015.97372354,0.0,1.0
2025-01-15,46.46,47.0318,46.32,46.96,2691554,45.5981318412607,46.1593245185494,45.4607289472061,46.0888564628843,2742428.11690907,0.0,1.0
2025-01-16,47.12,47.255,46.34,46.56,2213061,46.2458883418038,46.3783839896422,45.4803579320711,45.6962767655854,2254890.93320621,0.0,1.0
2025-01-17,48.0,48.1,47.7099,47.9,2504895,47.1095636758613,47.207708600186,46.8248452503953,47.0114187515366,2552241.00200291,0.0,1.0
2025-01-21,48.32,48.455,48.145,48.35,2503017,47.4236274337004,47.5561230815387,47.2518738161321,47.4530709109978,2550327.50518896,0.0,1.0
2025-01-22,47.6,48.06,47.6,48.03,2356364,46.7169839785624,47.1684506304561,46.7169839785624,47.1390071531587,2400902.5593662,0.0,1.0
2025-01-23,48.21,48.28,47.64,48.1,1746670,47.3156680169432,47.3843694639705,46.7562419482923,47.207708600186,1779684.49414783,0.0,1.0
2025-01-24,48.87,48.98,48.5,48.61,1439550,47.9634245174863,48.0713839342434,47.6002882974848,47.708247714242,1466759.49867491,0.0,1.0
2025-01-27,49.99,50.07,49.17,49.17,2296653,49.062647669923,49.1411636093828,48.2578592904604,48.2578592904604,2340062.93835589,0.0,1.0
2025-01-28,49.21,49.89,49.085,49.79,1754295,48.2971172601903,48.9645027455983,48.1744361047844,48.8663578212736,1787453.61726088,0.0,1.0
2025-01-29,49.17,49.255,48.9997,49.03,2034741,48.2578592904604,48.3412824761364,48.0907184843354,48.1204563964058,2073200.4370069,0.0,1.0
2025-01-30,49.82,50.07,49.57,49.86,2341265,48.895801298571,49.1411636093828,48.6504389877592,48.9350592683009,2385518.16725026,0.0,1.0
2025-01-31,49.18,49.79,49.07,49.46,3584541,48.2676737828929,48.8663578212736,48.1597143661357,48.5424795710021,3652293.81413612,0.0,1.0
2025-02-03,48.69,49.06,47.89,48.27,2429225,47.7867636537018,48.1498998737032,47.0016042591041,47.374554971538,2475140.73367966,0.0,1.0
2025-02-04,48.7,48.968,48.65,48.88,1263711,47.7965781461343,48.0596065433245,47.7475056839719,47.9732390099187,1287596.89682885,0.0,1.0
2025-02-05,49.11,49.15,48.585,49.0,1639132,48.1989723358656,48.2382303055955,47.6837114831608,48.0910129191084,1670113.87626828,0.0,1.0
2025-02-06,50.44,50.53,50.05,50.44,3039493,49.5042998293842,49.5926302612765,49.1215346245179,49.5042998293842,3096943.64829697,0.0,1.0
2025-02-07,50.3,50.9,50.29,50.87,2436558,49.3668969353296,49.9557664812779,49.3570824428972,49.9263230039805,2482612.33758629,0.0,1.0
2025-02-10,50.33,50.445,50.115,50.36,1555821,49.396340412627,49.5092070756005,49.1853288253289,49.4257838899245,1585228.18240971,0.0,1.0
2025-02-11,51.07,51.07,50.4,50.5,1725152,50.1226128526299,50.1226128526299,49.4650418596543,49.5631867839791,1757759.77399744,0.0,1.0
2025-02-12,52.28,52.37,51.65,52.245,2664401,51.3101664369589,51.3984968688512,50.6918534137132,51.2758157134453,2714761.88741546,0.0,1.0
2025-02-13,53.12,53.23,52.805,53.09,2811696,52.1345838012865,52.2425432180437,51.8254272896636,52.1051403239891,2864840.96793182,0.0,1.0
2025-02-14,53.12,53.69,53.09,53.38,1866119,52.1345838012865,52.6940098699373,52.1051403239891,52.3897606045307,1901391.24650601,0.0,1.0
2025-02-18,53.0,53.24,52.66,52.75,1474795,52.0168098920968,52.2523577104761,51.6831171493928,51.7714475812851,1502670.67823158,0.0,1.0
2025-02-19,52.82,52.895,52.465,52.7,1277589,51.8401490283124,51.9137577215559,51.4917345469596,51.7223751191227,1301737.2103453,0.0,1.0
2025-02-20,53.15,53.255,52.74,52.83,938296,52.1640272785839,52.2670794491249,51.7616330888526,51.8499635207448,956031.100391562,0.0,1.0
2025-02-21,54.01,54.29,53.52,53.59,1741103,53.0080736277764,53.2828794158856,52.5271634985853,52.5958649456126,1774012.27009925,0.0,1.0
2025-02-24,54.51,54.685,54.09,54.13,2650950,53.4987982494,53.6705518669682,53.0865895672362,53.1258475369661,2701056.64479334,0.0,1.0
2025-02-25,54.77,55.25,54.56,54.95,2522451,53.7539750526442,54.2250706894028,53.5478707115623,53.9306359164287,2570128.83483868,0.0,1.0
2025-02-26,58.72,59.8,58.72,59.19,4872394,57.6306995634703,58.6906647461772,57.6306995634703,58.0919807077964,4964489.02836764,0.0,1.0
2025-02-27,59.51,60.33,58.88,59.18,3991455,58.4060444656355,59.2108328450981,57.7877314423898,58.082166215364,4066899.0551099,0.0,1.0
2025-02-28,59.84,60.27,59.48,59.915,2531452,58.7299227159071,59.1519458905033,58.3766009883381,58.8035314091506,2579299.96626695,0.0,1.0
2025-03-03,60.74,61.38,60.3801,60.93,2427598,59.6132270348295,60.2413545505076,59.2600034521848,59.7997023910464,2473482.98111508,0.0,1.0
2025-03-04,61.08,61.74,61.0,61.46,3578442,59.9469197775335,60.5946762780766,59.8684038380737,60.3198704899674,3646079.53454707,0.0,1.0
2025-03-05,62.23,62.425,61.84,62.03,3225750,61.0755864072677,61.2669690097008,60.6928212024013,60.8792965586182,3286721.16484359,0.0,1.0
2025-03-06,62.44,62.615,61.75,61.78,1831223,61.2816907483495,61.4534443659178,60.604490770509,60.6339342478065,1865835.66353511,0.0,1.0
2025-03-07,63.06,63.41,62.39,62.53,2000670,61.8901892791628,62.2336965142992,61.2326182861872,61.3700211802418,2038485.4476843,0.0,1.0
2025-03-10,62.46,63.72,61.98,63.11,2371990,61.3013197332145,62.5379457797059,60.8302240964559,61.9392617413251,2416823.91251565,0.0,1.0
2025-03-11,62.51,62.84,61.985,62.74,2955688,61.3503921953768,61.6742704456484,60.8351313426721,61.5761255213237,3011554.61715081,0.0,1.0
2025-03-12,62.53,62.96,62.015,62.95,2812183,61.3700211802418,61.792044354838,60.8645748199695,61.7822298624056,2865337.17290966,0.0,1.0
2025-03-13,61.39,61.93,61.285,61.63,1985890,60.2511690429401,60.7811516342935,60.1481168723991,60.4867168613194,2023426.08511237,0.0,1.0
2025-03-14,62.34,62.425,61.77,61.96,2707499,61.1835458240248,61.2669690097008,60.624119755374,60.8105951115909,2758674.49960253,0.0,1.0
2025-03-17,63.33,63.52,62.97,63.04,2078192,62.1551805748395,62.3416559310564,61.8018588472705,61.8705602942978,2117472.7213853,0.0,1.0
2025-03-18,63.53,63.595,62.95,63.27,2345819,62.3514704234889,62.4152646243,61.7822298624056,62.0962936202447,2390158.24418886,0.0,1.0
2025-03-19,63.08,63.375,62.77,63.375,1409629,61.9098182640277,62.1993457907856,61.6055689986211,62.1993457907856,1436272.95012859,0.0,1.0
2025-03-20,63.04,63.085,62.39,62.42,1855825,61.8705602942978,61.9147255102439,61.2326182861872,61.2620617634846,1890902.67557804,0.0,1.0
2025-03-21,62.78,63.4,62.74,63.07,2131150,61.6153834910536,62.2238820218668,61.5761255213237,61.9000037715952,2171431.70129626,0.0,1.0
2025-03-24,61.53,61.8425,61.305,61.67,2089655,60.3885719369947,60.6952748255094,60.1677458572641,60.5259748310493,2129152.38804037,0.0,1.0
2025-03-25,61.7,62.1,61.56,62.07,1522543,60.5554183083467,60.9479980056455,60.4180154142921,60.9185545283481,1551321.18189086,0.0,1.0
2025-03-26,61.87,61.93,61.34,61.34,2079274,60.7222646796987,60.7811516342935,60.2020965807777,60.2020965807777,2118575.17269131,0.0,1.0
2025-03-27,62.14,62.175,61.52,61.52,2362549,60.9872559753754,61.0216066988891,60.3787574445622,60.3787574445622,2407204.46447495,0.0,1.0
2025-03-28,62.04,62.75,61.88,62.52,2859440,60.8891110510507,61.5859400137562,60.7320791721312,61.3602066878093,2913487.39598554,0.0,1.0
2025-03-31,61.56,61.78,61.365,61.43,2383509,60.4180154142921,60.6339342478065,60.2266328118589,60.29042701267,2428560.63764866,0.0,1.0
2025-04-01,61.6,61.93,61.13,61.6,1782940,60.457273384022,60.7811516342935,59.9959922396958,60.457273384022,1816640.04763116,0.0,1.0
2025-04-02,62.1,62.43,61.685,62.34,2298570,60.9479980056455,61.2718762559171,60.540696569698,61.1835458240248,2342016.17232412,0.0,1.0
2025-04-03,62.9,63.82,62.795,63.07,4272173,61.7331574002432,62.6360907040306,61.6301052297023,61.9000037715952,4352923.01603451,0.0,1.0
2025-04-04,60.92,62.67,60.61,62.57,4303165,59.7898878986139,61.5074240742964,59.4856386332073,61.4092791499717,4384500.80797153,0.0,1.0
2025-04-07,59.27,61.06,58.49,58.65,6269193,58.1704966472562,59.9272907926685,57.4049662375235,57.561998116443,6387689.47363846,0.0,1.0
2025-04-08,58.52,60.49,57.97,60.34,3382985,57.4344097148209,59.3678647240177,56.894612631035,59.2206473375306,3446928.12519519,0.0,1.0
2025-04-09,61.19,61.66,58.425,59.36,5020883,60.0548791942907,60.5161603386168,57.3411720367124,58.2588270791485,5115784.67714589,0.0,1.0
2025-04-10,60.71,61.11,59.81,60.54,4329367,59.5837835575321,59.9763632548309,58.7004792386097,59.41693718618,4411198.06224146,0.0,1.0
2025-04-11,62.52,62.66,61.46,62.19,3444206,61.3602066878093,61.4976095818639,60.3198704899674,61.0363284375378,3509306.28730723,0.0,1.0
2025-04-14,63.37,63.465,62.12,62.35,2402327,62.1944385445694,62.2876762226778,60.9676269905105,61.1933603164573,2447734.32404098,0.0,1.0
2025-04-15,63.28,63.41,62.85,62.99,1863319,62.1061081126771,62.2336965142992,61.6840849380809,61.8214878321355,1898538.32260876,0.0,1.0
2025-04-16,64.64,65.365,64.485,64.79,3516915,63.4408790834932,64.1524297848473,63.2887544507899,63.5880964699803,3583389.58860913,0.0,1.0
2025-04-17,65.63,65.895,65.19,65.36,3321712,64.4125138343078,64.6725978837683,63.9806761672791,64.1475225386311,3384496.98021078,0.0,1.0
2025-04-21,65.61,65.645,65.135,65.56,1389118,64.3928848494429,64.4272355729565,63.9266964589005,64.3438123872805,1415374.26367983,0.0,1.0
2025-04-22,66.9,67.18,66.4,66.5,1400085,65.6589543732317,65.9337601613409,65.1682297516081,65.2663746759328,1426548.55524453,0.0,1.0
2025-04-23,66.22,66.36,65.72,65.73,1519038,64.9915688878236,65.1289717818782,64.5008442662001,64.5106587586325,1547749.93251234,0.0,1.0
2025-04-24,65.83,66.38,65.665,66.35,1450187,64.6088036829573,65.1486007667432,64.4468645578215,65.1191572894458,1477597.55278029,0.0,1.0
2025-04-25,65.01,65.69,64.865,65.6,2080289,63.8040153034946,64.4714007889027,63.6617051632238,64.3830703570104,2119609.35760406,0.0,1.0
2025-04-28,65.12,65.41,65.005,65.38,1503278,63.9119747202518,64.1965950007935,63.7991080572784,64.167151523496,1531692.04657637,0.0,1.0
2025-04-29,64.96,65.02,64.51,64.8,2632421,63.7549428413323,63.8138297959271,63.3132906818711,63.5979109624127,2682177.42090327,0.0,1.0
2025-04-30,65.81,65.9,64.675,65.19,2248389,64.5891746980923,64.6775051299846,63.4752298070068,63.9806761672791,2290886.6815784,0.0,1.0
2025-05-01,65.02,65.44,64.89,65.25,1050519,63.8138297959271,64.2260384780909,63.686241394305,64.0395631218739,1070375.27129205,0.0,1.0
2025-05-02,66.01,66.39,66.01,66.26,1745364,64.7854645467417,65.1584152591756,64.7854645467417,65.0308268575535,1778353.80893004,0.0,1.0
2025-05-05,65.98,66.31,65.74,66.16,1278735,64.7560210694443,65.0798993197159,64.520473251065,64.9326819332288,1302904.87134039,0.0,1.0
2025-05-06,66.15,66.95,66.04,66.85,1869213,64.9228674407963,65.708026835394,64.8149080240392,65.6098819110693,1904543.72741247,0.0,1.0
2025-05-07,65.5,65.6996,65.04,65.36,2385168,65.3146619787006,65.5136971929135,64.8559635892318,65.1750581210362,2391936.19421849,1.0492,1.0
2025-05-08,67.0,67.55,66.54,66.87,4072948,66.8104175965334,67.3588613230721,66.3517192070647,66.6807854429879,4084505.46811369,0.0,1.0
2025-05-09,67.27,67.54,66.89,67.19,2603753,67.0796536077433,67.3488896189532,66.7007288512257,66.9998799747922,2611141.45481785,0.0,1.0
2025-05-12,65.9,66.39,65.73,66.28,2071154,65.713530143456,66.2021436452814,65.544011173435,66.0924548999736,2077031.14262827,0.0,1.0
2025-05-13,65.91,66.015,65.15,65.94,2158306,65.7235018475749,65.8282047408232,64.9656523345396,65.7534169599315,2164430.44665991,0.0,1.0
2025-05-14,66.26,66.4301,65.98,66.27,1981706,66.0725114917359,66.2421301787981,65.7933037764071,66.0824831958548,1987329.32342709,0.0,1.0
2025-05-15,67.52,67.54,66.66,66.84,1580625,67.3289462107155,67.3488896189532,66.4713796564913,66.6508703306312,1585110.20900272,0.0,1.0
2025-05-16,67.6,67.6,66.97,67.19,1196144,67.4087198436665,67.4087198436665,66.7805024841768,66.9998799747922,1199538.19902719,0.0,1.0
2025-05-19,68.65,68.67,67.88,67.98,2445968,68.4557487761495,68.4756921843873,67.6879275589953,67.7876446001842,2452908.7213564,0.0,1.0
2025-05-20,68.56,68.72,68.39,68.5,950187,68.3660034390796,68.5255507049817,68.1964844690585,68.3061732143663,952883.267164359,0.0,1.0
2025-05-21,68.8,69.05,68.68,68.83,1475661,68.6053243379328,68.854616940905,68.4856638885062,68.6352394502895,1479848.36132996,0.0,1.0
2025-05-22,68.35,68.81,68.31,68.54,2936597,68.156597652583,68.6152960420517,68.1167108361074,68.3460600308418,2944929.9387437,0.0,1.0
2025-05-23,69.28,69.36,67.925,68.39,1823762,69.0839661356393,69.1637397685904,67.7328002275303,68.1964844690585,1828937.13878448,0.0,1.0
2025-05-27,70.17,70.72,69.98,70.55,1646221,69.9714478022201,70.5198915287588,69.7819854239613,70.3503725587378,1650892.34535368,0.0,1.0
2025-05-28,69.77,70.16,69.71,70.01,1555364,69.5725796374647,69.9614760981013,69.5127494127514,69.811900536318,1559777.52794958,0.0,1.0
2025-05-29,70.53,70.66,69.91,70.2,2067634,70.3304291505,70.4600613040455,69.7121834951291,70.0013629145768,2073501.15421503,0.0,1.0
2025-05-30,70.49,70.745,70.02,70.3,1716898,70.2905423340245,70.5448207890561,69.8218722404369,70.1010799557657,1721769.89963866,0.0,1.0
2025-06-02,71.27,71.285,70.34,70.71,2212790,71.0683352552976,71.0832928114759,70.1409667722412,70.50991982464,2219069.05140633,0.0,1.0
2025-06-03,70.66,70.91,70.33,70.66,1861347,70.4600613040455,70.7093539070177,70.1309950681223,70.4600613040455,1866628.79063445,0.0,1.0
2025-06-04,71.53,71.94,71.25,71.63,1928935,71.3275995623886,71.7364394312629,71.0483918470598,71.4273166035774,1934408.57951928,0.0,1.0
2025-06-05,70.94,71.63,70.88,71.52,1327626,70.7392690193743,71.4273166035774,70.679438794661,71.3176278582697,1331393.29463816,0.0,1.0
2025-06-06,71.01,71.09,70.64,70.76,1774797,70.8090709482065,70.8888445811576,70.4401178958078,70.5597783452344,1779833.19484849,0.0,1.0
2025-06-09,71.01,71.245,70.485,70.81,1554023,70.8090709482065,71.0434059950003,70.285556481965,70.6096368658288,1558432.72270465,0.0,1.0
2025-06-10,70.32,70.88,70.275,70.88,2520897,70.1210233640034,70.679438794661,70.0761506954684,70.679438794661,2528050.34119056,0.0,1.0
2025-06-11,71.16,71.25,70.6,70.74,2654086,70.9586465099898,71.0483918470598,70.4002310793322,70.5398349369966,2661617.28061443,0.0,1.0
2025-06-12,71.7,71.805,71.34,71.42,3876898,71.4971185324096,71.6018214256579,71.1381371841298,71.2179108170808,3887899.15322244,0.0,1.0
2025-06-13,71.22,71.6859,70.92,71.03,2566511,71.0184767347031,71.483058429602,70.7193256111366,70.8290143564443,2573793.77627064,0.0,1.0
2025-06-16,71.24,72.13,71.15,71.67,2815125,71.0384201429409,71.9259018095217,70.9486748058709,71.467203420053,2823113.2476829,0.0,1.0
2025-06-17,70.49,71.1,70.2803,70.93,3069513,70.2905423340245,70.8988162852765,70.0814356986514,70.7292973152555,3078223.10349802,0.0,1.0
2025-06-18,70.95,71.385,70.815,70.84,3978467,70.7492407234932,71.1830098526648,70.6146227178883,70.6395519781855,3989756.36718413,0.0,1.0
2025-06-20,71.19,71.77,71.15,71.46,2767240,70.9885616223465,71.5669204612418,70.9486748058709,71.2577976335564,2775092.3683737,0.0,1.0
2025-06-23,71.48,71.485,70.77,70.98,2976507,71.2777410417942,71.2827268938536,70.5697500493533,70.7791558358499,2984953.18805413,0.0,1.0
2025-06-24,70.21,71.39,70.08,71.19,3393538,70.0113346186957,71.1879957047242,69.8817024651502,70.9885616223465,3403167.56247602,0.0,1.0
2025-06-25,68.57,69.03,68.36,68.96,2244402,68.3759751431984,68.8346735326672,68.1665693567019,68.764871603835,2250770.75416757,0.0,1.0
2025-06-26,69.13,69.43,68.95,69.31,1883297,68.934390573856,69.2335416974226,68.7548998997161,69.113881247996,1888641.07633638,0.0,1.0
2025-06-27,68.5,68.89,68.265,68.54,2123511,68.3061732143663,68.6950696750028,68.0718381675724,68.3460600308418,2129536.71176248,0.0,1.0
2025-06-30,68.72,68.74,67.97,68.5,2323558,68.5255507049817,68.5454941132195,67.7776728960653,68.3061732143663,2330151.36861048,0.0,1.0
2025-07-01,69.25,69.7,68.9466,69.24,2152631,69.0540510232827,69.5027777086325,68.7515095203157,69.0440793191638,2158739.34318117,0.0,1.0
2025-07-02,69.34,69.49,68.7012,68.87,1894239,69.1437963603526,69.2933719221359,68.5068039012382,68.675126266765,1899614.12554597,0.0,1.0
2025-07-03,68.91,69.165,68.8519,69.165,1144845,68.7150130832405,68.9692915382721,68.6570774823098,68.9692915382721,1148093.63209219,0.0,1.0
2025-07-07,68.57,69.14,68.445,69.03,2292378,68.3759751431984,68.9443622779749,68.2513288417124,68.8346735326672,2298882.89169995,0.0,1.0
2025-07-08,67.56,67.855,67.3317,67.79,2776534,67.368833027191,67.6629982986981,67.1411790221568,67.5981822219254,2784412.74118982,0.0,1.0
2025-07-09,67.51,68.0,67.2,68.0,3384952,67.3189745065966,67.807588008422,67.0098516789111,67.807588008422,3394557.19869303,0.0,1.0
2025-07-10,67.63,67.735,67.24,67.31,2381395,67.4386349560232,67.5433378492715,67.0497384953867,67.1195404242189,2388152.48788804,0.0,1.0
2025-07-11,67.5,67.68,67.29,67.47,1844731,67.3090028024777,67.4884934766176,67.0995970159811,67.279087690121,1849965.64078374,0.0,1.0
2025-07-14,67.8,67.94,67.43,67.62,1541321,67.6081539260443,67.7477577837086,67.2392008736455,67.4286632519043,1545694.67928843,0.0,1.0
2025-07-15,66.95,67.41,66.71,67.34,1742811,66.760559075939,67.2192574654077,66.5212381770857,67.1494555365755,1747756.43081834,0.0,1.0
2025-07-16,67.72,67.73,66.9,66.965,1354333,67.5283802930932,67.5383519972121,66.7107005553446,66.7755166321173,1358176.07888606,0.0,1.0
2025-07-17,67.85,67.89,67.305,67.35,1093488,67.6580124466387,67.6978992631142,67.1145545721594,67.1594272406944,1096590.90057538,0.0,1.0
2025-07-18,67.91,68.295,67.69,68.14,1563594,67.717842671352,68.1017532799291,67.4984651807365,67.9471918660864,1568030.88154078,0.0,1.0
2025-07-21,68.16,68.85,68.101,68.11,2263480,67.9671352743241,68.6551828585272,67.9083022200227,67.9172767537297,2269902.89023233,0.0,1.0
2025-07-22,69.34,69.44,68.48,68.48,1505414,69.1437963603526,69.2435134015415,68.2862298061285,68.2862298061285,1509685.78896046,0.0,1.0
2025-07-23,70.52,70.6148,69.39,69.43,1944660,70.3204574463811,70.4149892014282,69.1936548809471,69.2335416974226,1950178.20105289,0.0,1.0
2025-07-24,70.09,70.74,70.09,70.29,1582719,69.8916741692691,70.5398349369966,69.8916741692691,70.0911082516468,1587210.15097355,0.0,1.0
2025-07-25,70.2,70.21,69.67,69.72,1452875,70.0013629145768,70.0113346186957,69.4728625962759,69.5227211168703,1456997.70337988,0.0,1.0
2025-07-28,66.35,67.71,66.21,67.68,4341103,66.1622568288058,67.5184085889743,66.0226529711414,67.4884934766176,4353421.38940757,0.0,1.0
2025-07-29,66.88,66.89,66.211,66.36,1774169,66.6907571471068,66.7007288512257,66.0236501415533,66.1722285329247,1779203.41282476,0.0,1.0
2025-07-30,66.54,67.11,66.41,66.62,1918154,66.3517192070647,66.9201063418411,66.2220870535192,66.4314928400158,1923596.98716609,0.0,1.0
2025-07-31,57.67,59.55,57.555,59.37,9153848,57.5068176536132,59.3814980279637,57.392143056246,59.2020073538237,9179823.11836085,0.0,1.0
2025-08-01,57.1,58.63,56.97,58.58,7417986,56.9384305188367,58.4641012490262,56.8087983652912,58.4142427284318,7439035.40614582,0.0,1.0
2025-08-04,58.19,58.38,57.77,58.1,4207661,58.0253462677952,58.214808646054,57.606534694802,57.9356009307252,4219600.73206649,0.0,1.0
2025-08-05,59.66,60.075,59.2875,59.6794,3940557,59.4911867732714,59.9050124942051,59.1197407948429,59.510531879262,3951738.7931085,0.0,1.0
2025-08-06,60.32,60.56,59.56,59.67,2454296,60.1493192451178,60.3886401439711,59.3914697320825,59.5011584773903,2461260.35303411,0.0,1.0
2025-08-07,61.35,61.42,60.71,60.72,2077096,61.1764047693631,61.2462066981953,60.5382157057544,60.5481874098733,2082990.00375086,0.0,1.0
2025-08-08,61.99,62.045,61.4,61.45,2112674,61.8145938329717,61.8694382056256,61.2262632899575,61.2761218105519,2118668.96050272,0.0,1.0
2025-08-11,61.37,61.65,61.12,61.36,1572227,61.1963481776008,61.4755558929296,60.9470555746287,61.1863764734819,1576688.3786918,0.0,1.0
2025-08-12,61.39,61.65,61.16,61.2,1691418,61.2162915858386,61.4755558929296,60.9869423911042,61.0268292075798,1696217.59714731,0.0,1.0
2025-08-13,61.14,61.62,61.115,61.21,2457711,60.9669989828665,61.445640780573,60.9420697225693,61.0368009116987,2464685.04349753,0.0,1.0
2025-08-14,60.68,60.81,60.34,60.6,2455574,60.5083005933977,60.6379327469432,60.1692626533556,60.4285269604466,2462541.97950915,0.0,1.0
2025-08-15,61.38,61.52,61.05,61.16,2181858,61.2063198817197,61.3459237393841,60.8772536457965,60.9869423911042,2188049.27822491,0.0,1.0
2025-08-18,61.55,62.31,61.3,61.37,2828782,61.3758388517408,62.1336883647761,61.1265462487686,61.1963481776008,2836809.00102373,0.0,1.0
2025-08-19,62.24,62.515,62.085,62.25,1528303,62.0638864359439,62.3381082992132,61.9093250221012,62.0738581400628,1532639.73918512,0.0,1.0
2025-08-20,63.09,63.26,62.55,62.58,1998283,62.9114812860492,63.0810002560702,62.3730092636293,62.402924375986,2003953.36261072,0.0,1.0
2025-08-21,63.06,63.18,62.857,62.93,1243808,62.8815661736925,63.0012266231191,62.6791405800791,62.751934020147,1247337.45122294,0.0,1.0
2025-08-22,63.86,63.895,63.11,63.11,1736294,63.6793025032033,63.7142034676194,62.9314246942869,62.9314246942869,1741220.93806575,0.0,1.0
2025-08-25,63.04,63.78,63.035,63.6,1724291,62.8616227654547,63.5995288702523,62.8566369133953,63.4200381961123,1729183.87814409,0.0,1.0
2025-08-26,62.73,63.05,62.38,62.98,1658967,62.5524999377693,62.8715944695736,62.2034902936083,62.8017925407414,1663674.51362506,0.0,1.0
2025-08-27,62.79,62.905,62.4401,62.5,2124527,62.6123301624826,62.7270047598498,62.2634202353628,62.3231507430349,2130555.59478176,0.0,1.0
2025-08-28,62.64,63.15,62.565,63.09,2005464,62.4627546006993,62.9713115107625,62.3879668198077,62.9114812860492,2011154.73954128,0.0,1.0
2025-08-29,62.67,62.72,62.05,62.12,1490590,62.492669713056,62.5425282336504,61.874424057685,61.9442259865172,1494819.72412012,0.0,1.0
2025-09-02,61.37,61.8,60.92,61.47,1913050,61.1963481776008,61.6251314547129,60.747621492251,61.2960652187897,1918478.50396688,0.0,1.0
2025-09-03,59.56,60.32,59.4,60.13,3740290,59.3914697320825,60.1493192451178,59.2319224661804,59.959856866859,3750903.51198468,0.0,1.0
2025-09-04,59.17,59.64,59.11,59.6,2760774,59.002573271446,59.4712433650336,58.9427430467327,59.4313565485581,2768608.02033959,0.0,1.0
2025-09-05,60.23,60.44,59.78,59.83,2073789,60.0595739080479,60.2689796945445,59.610847222698,59.6607057432924,2079673.61975012,0.0,1.0
2025-09-08,59.43,59.72,59.13,59.72,4256304,59.261837578537,59.5510169979847,58.9626864549705,59.5510169979847,4268381.76228967,0.0,1.0
2025-09-09,59.31,59.66,59.15,59.15,1323232,59.1421771291104,59.4911867732714,58.9826298632082,58.9826298632082,1326986.82614731,0.0,1.0
2025-09-10,58.97,59.17,58.7801,59.02,1475959,58.8031391890683,59.002573271446,58.6137765278506,58.8529977096627,1480147.20693994,0.0,1.0
2025-09-11,59.01,59.165,58.92,58.93,1676809,58.8430260055438,58.9975874193866,58.7532806684739,58.7632523725927,1681567.14239471,0.0,1.0
2025-09-12,58.36,58.89,58.28,58.78,1937304,58.1948652378163,58.7233655561172,58.1150916048652,58.6136768108095,1942801.3275393,0.0,1.0
2025-09-15,58.55,59.22,58.485,59.03,3309065,58.3843276160751,59.0524317920404,58.3195115393023,58.8629694137816,3318454.8604214,0.0,1.0
2025-09-16,57.93,58.31,57.79,58.29,3055759,57.7660819607042,58.1450067172218,57.6264781030398,58.1250633089841,3064430.0749083,0.0,1.0
2025-09-17,58.82,59.17,58.45,58.47,2682223,58.653563627285,59.002573271446,58.2846105748862,58.304553983124,2689834.12265522,0.0,1.0
2025-09-18,58.58,59.01,58.54,58.8,1673235,58.4142427284318,58.8430260055438,58.3743559119562,58.6336202190472,1677983.00075012,0.0,1.0
2025-09-19,59.36,59.565,59.1,59.15,2619504,59.1920356497048,59.396455584142,58.9327713426138,58.9826298632082,2626937.15012951,0.0,1.0
2025-09-22,58.59,59.02,58.33,59.0,3071352,58.4242144325506,58.8529977096627,58.1649501254596,58.8330543014249,3080067.32187642,0.0,1.0
2025-09-23,59.1,59.11,58.61,58.84,3174304,58.9327713426138,58.9427430467327,58.4441578407884,58.6735070355228,3183311.46026298,0.0,1.0
2025-09-24,59.49,59.63,58.7,58.83,1830944,59.3216678032503,59.4612716609147,58.5339031778584,58.6635353314039,1836139.51855265,0.0,1.0
2025-09-25,59.72,60.015,59.331,59.95,2098817,59.5510169979847,59.8451822694918,59.1631177077601,59.7803661927191,2104772.63963841,0.0,1.0
2025-09-26,59.14,59.673,59.105,59.66,1636603,58.9726581590893,59.5041499886259,58.9377571946732,59.4911867732714,1641247.05314953,0.0,1.0
2025-09-29,59.85,60.02,58.85,59.04,2288072,59.6806491515302,59.8501681215513,58.6834787396417,58.8729411179005,2294564.67291943,0.0,1.0
2025-09-30,59.61,59.73,59.15,59.45,1494456,59.441328252677,59.5609887021036,58.9826298632082,59.2817809867748,1498696.69434899,0.0,1.0
2025-10-01,59.54,59.69,59.09,59.33,2422015,59.3715263238448,59.521101885628,58.9227996384949,59.1621205373482,2428887.75190682,0.0,1.0
2025-10-02,60.06,60.37,59.835,60.02,2019376,59.8900549380268,60.1991777657123,59.6656915953519,59.8501681215513,2025106.21647454,0.0,1.0
2025-10-03,59.56,59.665,59.12,59.32,1313845,59.3914697320825,59.4961726253308,58.9527147508516,59.1521488332293,1317573.18943277,0.0,1.0
2025-10-06,58.51,58.91,58.44,58.91,2042345,58.3444407995996,58.743308964355,58.2746388707673,58.743308964355,2048140.3937086,0.0,1.0
2025-10-07,59.68,59.945,59.17,59.19,2199408,59.5111301815092,59.7753803406596,59.002573271446,59.0225166796838,2205649.07841028,0.0,1.0
2025-10-08,59.53,59.78,59.4412,59.55,996658,59.3615546197259,59.610847222698,59.2730058871502,59.3814980279637,999486.134082551,0.0,1.0
2025-10-09,59.18,59.295,58.82,59.19,1518761,59.0125449755649,59.1272195729321,58.653563627285,59.0225166796838,1523070.66263989,0.0,1.0
2025-10-10,59.58,59.92,59.2226,59.86,1118846,59.4114131403203,59.7504510803624,59.0550244351113,59.6906208556491,1122020.85687741,0.0,1.0
2025-10-13,59.36,59.53,58.96,59.02,1120283,59.1920356497048,59.3615546197259,58.7931674849494,58.8529977096627,1123461.93453361,0.0,1.0
2025-10-14,60.22,60.22,59.31,59.32,1154885,60.049602203929,60.049602203929,59.1421771291104,59.1521488332293,1158162.12177088,0.0,1.0
2025-10-15,60.26,60.74,60.14,60.3,1117449,60.0894890204045,60.568130818111,59.9698285709779,60.1293758368801,1120619.8927259,0.0,1.0
2025-10-16,61.54,61.95,61.07,61.11,3070019,61.3658671476219,61.7747070164962,60.8971970540343,60.9370838705098,3078730.53933243,0.0,1.0
2025-10-17,62.14,62.325,61.8,61.81,2995401,61.964169394755,62.1486459209544,61.6251314547129,61.6351031588318,3003900.80199728,0.0,1.0
2025-10-20,62.04,62.44,61.93,62.09,2175453,61.8644523535662,62.2633205183216,61.7547636082584,61.9143108741606,2181626.10328547,0.0,1.0
2025-10-21,61.84,62.02,61.445,62.0,1872026,61.6650182711885,61.8445089453284,61.2711359584925,61.8245655370906,1877338.09355067,0.0,1.0
2025-10-22,61.8,62.175,61.25,61.68,2081059,61.6251314547129,61.9990703591711,61.0766877281742,61.5054710052863,2086964.24922862,0.0,1.0
2025-10-23,61.59,61.64,61.06,61.64,1345184,61.4157256682163,61.4655841888107,60.8872253499154,61.4655841888107,1349001.11752447,0.0,1.0
2025-10-24,61.29,61.445,61.14,61.24,1199687,61.1165745446497,61.2711359584925,60.9669989828665,61.0667160240553,1203091.25270564,0.0,1.0
2025-10-27,61.63,61.64,61.265,61.33,1450975,61.4556124846919,61.4655841888107,61.0916452843525,61.1564613611253,1455092.31190682,0.0,1.0
2025-10-28,61.81,62.15,60.92,61.175,2619756,61.6351031588318,61.9741410988739,60.747621492251,61.0018999472826,2627189.8652091,0.0,1.0
2025-10-29,61.44,62.1715,61.11,61.9,3387680,61.266150106433,61.9955802627295,60.9370838705098,61.7248484959018,3397292.9397133,0.0,1.0
2025-10-30,60.01,61.51,59.64,60.85,5525720,59.8401964174324,61.3359520352652,59.4712433650336,60.6778195634188,5541399.87921898,0.0,1.0
2025-10-31,60.9,61.36,60.1,60.58,2428552,60.7276780840132,61.1863764734819,59.9299417545024,60.4085835522089,2435443.30141176,0.0,1.0
2025-11-03,61.15,61.57,60.71,60.94,2655100,60.9769706869853,61.3957822599785,60.5382157057544,60.7675649004887,2662634.15795848,0.0,1.0
2025-11-04,61.9,62.25,61.33,61.37,2615729,61.7248484959018,62.0738581400628,61.1564613611253,61.1963481776008,2623151.43812382,0.0,1.0
2025-11-05,62.86,63.0,62.26,62.31,2766752,62.6821320913148,62.8217359489792,62.0838298441816,62.1336883647761,2774602.98361641,0.0,1.0
2025-11-06,62.88,63.06,62.53,62.67,2141381,62.7020754995526,62.8815661736925,62.3530658553916,62.492669713056,2147457.41998542,0.0,1.0
2025-11-07,63.28,63.44,62.69,62.82,2991028,63.100943664308,63.2604909302101,62.5126131212937,62.6422452748392,2999515.39309639,0.0,1.0
2025-11-10,63.35,63.42,62.625,62.99,1941514,63.1707455931402,63.2405475219724,62.447797044521,62.8117642448603,1947023.27390855,0.0,1.0
2025-11-11,64.76,65.22,64.23,64.3,2331577,64.5767558739031,65.0354542633718,64.0482555556021,64.1180574844343,2338193.12346441,0.0,1.0
2025-11-12,64.55,65.145,64.47,64.6,1731222,64.3673500874064,64.9606664824801,64.2875764544554,64.4172086080009,1736134.54567029,0.0,1.0
2025-11-13,64.58,65.04,64.23,64.34,1140140,64.3972651997631,64.8559635892318,64.0482555556021,64.1579443009098,1143375.28110232,0.0,1.0
2025-11-14,63.83,64.48,63.35,64.08,1543328,63.6493873908467,64.2975481585742,63.1707455931402,63.8986799938188,1547707.37438655,0.0,1.0
2025-11-17,62.12,62.97,61.98,62.6,2142297,61.9442259865172,62.7918208366225,61.8046221288528,62.4228677842238,2148376.01924296,0.0,1.0
2025-11-18,61.16,61.89,60.97,61.3,2914403,60.9869423911042,61.7148767917829,60.7974800128454,61.1265462487686,2922672.96066313,0.0,1.0
2025-11-19,60.69,61.585,60.68,61.24,1505510,60.69,61.585,60.68,61.24,1505510,0.172215,1.0
2025-11-20,60.76,61.01,60.58,60.74,1323934,60.76,61.01,60.58,60.74,1323934,0.0,1.0
2025-11-21,62.47,62.83,61.66,61.77,2501504,62.47,62.83,61.66,61.77,2501504,0.0,1.0
2025-11-24,62.4,62.535,61.895,62.42,2365251,62.4,62.535,61.895,62.42,2365251,0.0,1.0
2025-11-25,62.55,63.28,62.55,62.77,1530686,62.55,63.28,62.55,62.77,1530686,0.0,1.0
2025-11-26,61.85,62.21,61.75,61.955,2086101,61.85,62.21,61.75,61.955,2086101,0.0,1.0