date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-06-15,39.8,39.8,39.79,39.79,1000,4.49405811395911,4.49405811395911,4.49292895362897,4.49292895362897,8856.13825873239,0.0,1.0
2011-06-16,38.25,38.75,38.25,38.75,500,4.31903826278733,4.37549627929436,4.31903826278733,4.37549627929436,4428.0691293662,0.0,1.0
2011-06-17,39.25,39.25,39.25,39.25,100,4.43195429580138,4.43195429580138,4.43195429580138,4.43195429580138,885.61382587324,0.0,1.0
2011-06-20,39.71,39.71,39.55,39.55,200,4.48389567098784,4.48389567098784,4.4658291057056,4.4658291057056,1771.22765174648,0.0,1.0
2011-06-21,40.4721,40.4721,40.36,40.36,600,4.56994897974785,4.56994897974785,4.55729109244697,4.55729109244697,5313.68295523943,0.0,1.0
2011-06-22,40.35,40.83,40.32,40.66,7200,4.55616193211683,4.61036162796358,4.55277445112641,4.59116590235119,63764.1954628733,0.0,1.0
2011-06-23,38.55,39.97,38.55,39.97,1500,4.35291307269155,4.5132538395715,4.35291307269155,4.5132538395715,13284.2073880986,0.0,1.0
2011-06-24,38.86,38.86,38.62,38.8,800,4.3879170429259,4.3879170429259,4.36081719500253,4.38114208094506,7084.91060698592,0.0,1.0
2011-06-27,39.09,39.09,38.75,38.88,6600,4.41388773051913,4.41388773051913,4.37549627929436,4.39017536358618,58450.5125076339,0.0,1.0
2011-06-28,40.74,40.84,40.74,40.84,600,4.60019918499231,4.61149078829372,4.60019918499231,4.61149078829372,5313.68295523944,0.0,1.0
2011-06-29,41.042,41.11,40.61,41.09,3700,4.63429982696256,4.64197811720751,4.58552010070049,4.63971979654723,32767.7115573098,0.0,1.0
2011-06-30,41.36,41.63,41.2,41.46,2700,4.67020712546102,4.70069445437482,4.65214056017878,4.68149872876243,23911.5732985775,0.0,1.0
2011-07-01,42.93,42.93,42.22,42.22,2400,4.84748529729308,4.84748529729308,4.7673149138531,4.7673149138531,21254.7318209577,0.0,1.0
2011-07-05,42.364,42.94,42.3,42.94,2000,4.78357482260713,4.84861445762322,4.77634819649423,4.84861445762322,17712.2765174648,0.0,1.0
2011-07-06,42.79,42.79,42.79,42.79,100,4.83167705267111,4.83167705267111,4.83167705267111,4.83167705267111,885.61382587324,0.0,1.0
2011-07-07,42.6488,42.658,42.55,42.55,800,4.81573330880953,4.81677213631326,4.80457720474774,4.80457720474774,7084.91060698591,0.0,1.0
2011-07-08,42.1612,42.1612,41.6676,41.75,900,4.76067545111188,4.76067545111188,4.70494009721614,4.7142443783365,7970.52443285915,0.0,1.0
2011-07-11,40.35,41.116,40.35,41.0,13900,4.55616193211683,4.6426556134056,4.55616193211683,4.62955735357597,123100.32179638,0.0,1.0
2011-07-12,40.87,41.1,40.65,40.66,2800,4.61487826928414,4.64084895687737,4.59003674202105,4.59116590235119,24797.1871244507,0.0,1.0
2011-07-13,40.9,42.046,40.9,41.26,3200,4.61826575027456,4.74766752410866,4.61826575027456,4.65891552215962,28339.6424279437,0.0,1.0
2011-07-14,40.81,40.9001,40.8,40.9001,1100,4.6081033073033,4.61827704187786,4.60697414697316,4.61827704187786,9741.75208460563,0.0,1.0
2011-07-15,40.11,41.15,40.11,41.15,1800,4.52906208419346,4.64649475852807,4.52906208419346,4.64649475852807,15941.0488657183,0.0,1.0
2011-07-18,38.6812,39.79,38.53,39.5,2000,4.36772765622299,4.49292895362897,4.35065475203127,4.46018330405489,17712.2765174648,0.0,1.0
2011-07-19,39.9599,39.96,39.1988,39.1988,800,4.51211338763805,4.51212467924136,4.42617299491106,4.42617299491106,7084.91060698592,0.0,1.0
2011-07-20,40.132,40.16,39.82,39.87,2000,4.53154623691977,4.53470788584417,4.49631643461939,4.50196223627009,17712.2765174648,0.0,1.0
2011-07-21,41.64,41.95,40.71,40.99,15300,4.70182361470496,4.73682758493931,4.59681170400189,4.62842819324583,135498.915358606,0.0,1.0
2011-07-22,41.3116,41.4896,41.0588,41.4896,2400,4.66474198946314,4.68484104333964,4.63619681631719,4.68484104333964,21254.7318209578,0.0,1.0
2011-07-25,40.5301,40.75,40.32,40.32,2300,4.57649810966266,4.60132834532245,4.55277445112641,4.55277445112641,20369.1179950845,0.0,1.0
2011-07-26,39.064,39.69,39.064,39.39,4400,4.41095191366077,4.48163735032756,4.41095191366077,4.44776254042335,38967.0083384225,0.0,1.0
2011-07-27,37.2688,38.2188,37.2388,38.11,4100,4.20824505119395,4.3155152825573,4.20485757020353,4.30323001816537,36310.1668608028,0.0,1.0
2011-07-28,37.2084,38.08,37.18,37.19,3600,4.2014249227999,4.29984253717495,4.1982181074623,4.19934726779244,31882.0977314366,0.0,1.0
2011-07-29,36.68,36.97,35.48,36.03,2900,4.14176009095528,4.17450574052935,4.00626085133842,4.06836466949615,25682.8009503239,0.0,1.0
2011-08-01,34.3016,37.54,33.5,37.54,4700,3.87320059803467,4.23886787934736,3.78268710597061,4.23886787934736,41623.8498160422,0.0,1.0
2011-08-02,32.4599,34.11,32.4599,33.97,3800,3.66524314003269,3.85156588610918,3.66524314003269,3.83575764148721,33653.3253831831,0.0,1.0
2011-08-03,32.46,32.46,30.99,32.38,9500,3.665254431636,3.665254431636,3.49926786310535,3.65622114899487,84133.3134579577,0.0,1.0
2011-08-04,28.69,31.0,28.69,30.06,2500,3.23956098717304,3.50039702343549,3.23956098717304,3.39425595240228,22140.345646831,0.0,1.0
2011-08-05,29.6,29.98,27.69,29.4901,5200,3.34231457721582,3.38522266976116,3.12664495415899,3.32990510518758,46051.9189454084,0.0,1.0
2011-08-08,25.82,28.28,25.78,28.28,5400,2.91549197242272,3.19326541363728,2.91097533110216,3.19326541363728,47823.1465971549,0.0,1.0
2011-08-09,24.307,26.51,23.63,26.14,4800,2.74465001447246,2.99340403520241,2.66820586012195,2.95162510298721,42509.4636419155,0.0,1.0
2011-08-10,25.4104,25.45,25.4104,25.45,400,2.86924156530016,2.87371304020752,2.86924156530016,2.87371304020752,3542.45530349296,0.0,1.0
2011-08-11,27.54,28.1,24.28,24.28,2500,3.10970754920688,3.17294052769475,2.74160128158108,2.74160128158108,22140.345646831,0.0,1.0
2011-08-12,27.99,28.7902,27.94,28.18,3500,3.1605197640632,3.25087517368104,3.1548739624125,3.18197381033587,30996.4839055634,0.0,1.0
2011-08-15,29.68,29.68,28.33,29.0,5000,3.35134785985694,3.35134785985694,3.19891121528798,3.27456495740739,44280.691293662,0.0,1.0
2011-08-16,29.99,29.99,28.93,29.0,800,3.3863518300913,3.3863518300913,3.26666083509641,3.27456495740739,7084.91060698591,0.0,1.0
2011-08-17,29.294,30.21,29.294,29.62,900,3.30776227111352,3.41119335735439,3.30776227111352,3.3445728978761,7970.52443285916,0.0,1.0
2011-08-18,26.5904,27.46,26.08,27.46,5100,3.00248248425674,3.10067426656576,2.94485014100637,3.10067426656576,45166.3051195352,0.0,1.0
2011-08-19,26.76,27.04,26.2116,26.2116,2400,3.02163304345592,3.05324953269986,2.95970989095102,2.95970989095102,21254.7318209578,0.0,1.0
2011-08-22,26.37,27.5,26.37,27.5,2700,2.97759579058044,3.10519090788632,2.97759579058044,3.10519090788632,23911.5732985775,0.0,1.0
2011-08-23,28.53,28.84,26.57,26.57,2200,3.22149442189079,3.25649839212514,3.00017899718325,3.00017899718325,19483.5041692113,0.0,1.0
2011-08-24,29.8901,29.8901,29.0448,29.09,3900,3.37507151839319,3.37507151839319,3.27962359568642,3.28472740037865,34538.9392090564,0.0,1.0
2011-08-25,28.47,29.95,28.231,29.95,2000,3.21471945990994,3.38183518877074,3.18773252801959,3.38183518877074,17712.2765174648,0.0,1.0
2011-08-26,29.52,29.52,27.51,27.82,2600,3.3332812945747,3.3332812945747,3.10632006821646,3.14132403845081,23025.9594727042,0.0,1.0
2011-08-29,31.67,31.67,30.37,30.37,3700,3.5760507655549,3.5760507655549,3.42925992263664,3.42925992263664,32767.7115573098,0.0,1.0
2011-08-30,32.46,32.46,31.0,31.55,3500,3.665254431636,3.665254431636,3.50039702343549,3.56250084159321,30996.4839055633,0.0,1.0
2011-08-31,32.2,33.04,31.99,33.0,2700,3.63589626305234,3.73074573078414,3.61218389611939,3.72622908946358,23911.5732985775,0.0,1.0
2011-09-01,32.042,33.55,32.042,32.72,3400,3.61805552983612,3.78833290762131,3.61805552983612,3.69461260021965,30110.8700796902,0.0,1.0
2011-09-02,29.9,31.3,29.9,30.36,3900,3.37618938712003,3.5342718333397,3.37618938712003,3.4281307623065,34538.9392090564,0.0,1.0
2011-09-06,29.5299,30.1492,28.13,28.51,5400,3.33439916330153,3.40432806254713,3.17632800868517,3.21923610123051,47823.146597155,0.0,1.0
2011-09-07,32.24,32.25,30.304,30.96,2800,3.64041290437291,3.64154206470305,3.42180746445771,3.49588038211492,24797.1871244507,0.0,1.0
2011-09-08,31.272,32.54,31.272,32.54,4900,3.53111018441531,3.67428771427712,3.53111018441531,3.67428771427712,43395.0774677887,0.0,1.0
2011-09-09,28.46,30.27,28.46,30.27,2600,3.2135902995798,3.41796831933523,3.2135902995798,3.41796831933523,23025.9594727043,0.0,1.0
2011-09-12,27.75,27.86,27.42,27.86,1400,3.13341991613983,3.14584067977138,3.09615762524519,3.14584067977138,12398.5935622254,0.0,1.0
2011-09-13,29.45,29.4637,28.74,29.4637,4200,3.32537717226371,3.326924121916,3.24520678882374,3.326924121916,37195.7806866761,0.0,1.0
2011-09-14,31.19,31.19,29.18,29.8744,1400,3.52185106970816,3.52185106970816,3.29488984334992,3.37329873667487,12398.5935622253,0.0,1.0
2011-09-15,31.22,31.22,30.53,30.53,3600,3.52523855069858,3.52523855069858,3.44732648791888,3.44732648791888,31882.0977314366,0.0,1.0
2011-09-16,31.7,31.97,31.5,31.5,10800,3.57943824654532,3.60992557545911,3.55685503994251,3.55685503994251,95646.2931943099,0.0,1.0
2011-09-19,30.96,30.96,30.13,30.31,2100,3.49588038211492,3.49588038211492,3.40216007471326,3.42248496065579,18597.8903433381,0.0,1.0
2011-09-20,31.64,32.53,31.64,32.0,4600,3.57266328456448,3.67315855394698,3.57266328456448,3.61331305644953,40738.235990169,0.0,1.0
2011-09-21,29.4199,31.19,29.4199,30.79,3700,3.32197839966999,3.52185106970816,3.32197839966999,3.47668465650254,32767.7115573098,0.0,1.0
2011-09-22,27.3,27.94,26.48,27.23,9000,3.08260770128351,3.1548739624125,2.99001655421199,3.07470357897253,79705.2443285915,0.0,1.0
2011-09-23,27.4599,27.6176,26.82,26.82,2800,3.10066297496246,3.11846983336877,3.02840800543677,3.02840800543677,24797.1871244507,0.0,1.0
2011-09-26,28.55,28.55,27.45,27.92,1900,3.22375274255107,3.22375274255107,3.09954510623562,3.15261564175222,16826.6626915915,0.0,1.0
2011-09-27,30.47,31.0287,30.27,30.32,3800,3.44055152593804,3.50363771358299,3.41796831933523,3.42361412098593,33653.3253831831,0.0,1.0
2011-09-28,29.24,29.96,29.24,29.7801,1000,3.30166480533076,3.38296434910088,3.30166480533076,3.36265075476165,8856.1382587324,0.0,1.0
2011-09-29,29.38,29.67,27.6101,29.67,1500,3.31747304995273,3.3502186995268,3.11762296312116,3.3502186995268,13284.2073880986,0.0,1.0
2011-09-30,28.47,28.75,28.32,28.75,500,3.21471945990994,3.24633594915388,3.19778205495784,3.24633594915388,4428.0691293662,0.0,1.0
2011-10-03,25.4599,28.31,25.4599,27.43,5100,2.87483090893436,3.1966528946277,2.87483090893436,3.09728678557533,45166.3051195352,0.0,1.0
2011-10-04,23.85,24.91,23.85,24.67,6400,2.69304738738504,2.81273838237993,2.69304738738504,2.78563853445656,56679.2848558874,0.0,1.0
2011-10-05,27.43,27.43,25.95,25.95,3600,3.09728678557533,3.09728678557533,2.93017105671454,2.93017105671454,31882.0977314367,0.0,1.0
2011-10-06,28.2,28.2,27.1,27.53,4400,3.18423213099615,3.18423213099615,3.0600244946807,3.10857838887674,38967.0083384226,0.0,1.0
2011-10-07,28.3,28.7,28.06,28.31,4200,3.19552373429756,3.24069014750318,3.16842388637419,3.1966528946277,37195.780686676,0.0,1.0
2011-10-10,29.82,30.2692,29.13,29.13,2600,3.36715610447891,3.41787798650882,3.28924404169922,3.28924404169922,23025.9594727042,0.0,1.0
2011-10-11,29.98,30.01,29.86,29.86,1000,3.38522266976116,3.38861015075158,3.37167274579947,3.37167274579947,8856.13825873239,0.0,1.0
2011-10-12,30.67,30.9,30.34,30.34,1300,3.46313473254085,3.48910542013408,3.42587244164621,3.42587244164621,11512.9797363521,0.0,1.0
2011-10-13,29.98,30.1,29.55,29.7,800,3.38522266976116,3.39877259372284,3.33666877556512,3.35360618051722,7084.91060698591,0.0,1.0
2011-10-14,30.78,31.06,30.41,31.06,2000,3.4755554961724,3.50717198541633,3.4337765639572,3.50717198541633,17712.2765174648,0.0,1.0
2011-10-17,29.51,30.01,29.49,30.01,1400,3.33215213424455,3.38861015075158,3.32989381358427,3.38861015075158,12398.5935622254,0.0,1.0
2011-10-18,29.77,29.77,28.488,28.488,700,3.36151030282821,3.36151030282821,3.2167519485042,3.2167519485042,6199.29678111267,0.0,1.0
2011-10-19,29.54,30.6164,29.54,30.52,7200,3.33553961523498,3.4570824331713,3.33553961523498,3.44619732758874,63764.1954628732,0.0,1.0
2011-10-20,29.49,29.96,28.97,29.82,9700,3.32989381358427,3.38296434910088,3.27117747641697,3.36715610447891,85904.5411097043,0.0,1.0
2011-10-21,31.31,31.31,30.79,30.925,3100,3.53540099366984,3.53540099366984,3.47668465650254,3.49192832095943,27454.0286020704,0.0,1.0
2011-10-24,32.6801,32.699,31.96,31.9756,7300,3.69010725050239,3.69224136352635,3.60879641512897,3.61055790524399,64649.8092887464,0.0,1.0
2011-10-25,31.42,32.33,31.42,32.11,1100,3.54782175730139,3.65057534734417,3.54782175730139,3.62573382008108,9741.75208460562,0.0,1.0
2011-10-26,32.225,32.225,31.25,31.25,600,3.6387191638777,3.6387191638777,3.528626031689,3.528626031689,5313.68295523943,0.0,1.0
2011-10-27,33.9871,34.36,33.37,33.8,7100,3.83768850565175,3.87979489436269,3.76800802167878,3.81656191587482,62878.581637,0.0,1.0
2011-10-28,34.61,34.64,34.24,34.24,3000,3.9080239026162,3.91141138360662,3.866244970401,3.866244970401,26568.4147761972,0.0,1.0
2011-10-31,33.7098,33.852,33.7,33.852,400,3.80637688969695,3.82243354959155,3.80527031257342,3.82243354959155,3542.45530349296,0.0,1.0
2011-11-01,30.8,31.68,30.57,31.025,52100,3.47781381683268,3.57717992588504,3.45184312923945,3.50321992426084,461404.803279957,0.0,1.0
2011-11-02,31.1,31.47,30.92,31.21,41800,3.51168862673689,3.55346755895209,3.49136374079436,3.52410939036844,370186.579215014,0.0,1.0
2011-11-03,32.4,32.4,31.52,31.7499,6400,3.65847946965515,3.65847946965515,3.55911336060279,3.58507275659272,56679.2848558874,0.0,1.0
2011-11-04,31.402,31.45,30.96,30.96,1200,3.54578926870713,3.55120923829181,3.49588038211492,3.49588038211492,10627.3659104789,0.0,1.0
2011-11-07,32.5199,32.52,31.516,31.516,7400,3.67201810201354,3.67202939361684,3.55866169647073,3.55866169647073,65535.4231146197,0.0,1.0
2011-11-08,33.722,33.74,32.326,33.06,4100,3.80775446529973,3.80978695389398,3.65012368321211,3.73300405144443,36310.1668608028,0.0,1.0
2011-11-09,30.99,30.99,30.99,30.99,100,3.49926786310535,3.49926786310535,3.49926786310535,3.49926786310535,885.613825873238,0.0,1.0
2011-11-10,32.09,32.32,32.09,32.23,400,3.6234754994208,3.64944618701403,3.6234754994208,3.63928374404277,3542.45530349296,0.0,1.0
2011-11-11,34.04,34.04,33.75,33.81,400,3.84366176379819,3.84366176379819,3.81091611422412,3.81769107620496,3542.45530349296,0.0,1.0
2011-11-14,33.198,33.198,32.82,32.89,1500,3.74858646400036,3.74858646400036,3.70590420352105,3.71380832583204,13284.2073880986,0.0,1.0
2011-11-15,33.507,33.53,32.65,32.72,8100,3.7834775182017,3.78607458696103,3.68670847790867,3.69461260021965,71734.7198957325,0.0,1.0
2011-11-16,32.02,32.02,32.02,32.02,500,3.61557137710982,3.61557137710982,3.61557137710982,3.61557137710982,4428.06912936619,0.0,1.0
2011-11-17,30.21,31.02,29.84,30.97,5200,3.41119335735439,3.50265534409577,3.36941442513919,3.49700954244506,46051.9189454084,0.0,1.0
2011-11-18,30.32,30.61,30.27,30.61,4900,3.42361412098593,3.45635977056001,3.41796831933523,3.45635977056001,43395.0774677888,0.0,1.0
2011-11-21,28.8,31.15,26.0,29.49,3200,3.25198175080458,3.51733442838759,2.93581685836525,3.32989381358427,28339.6424279437,0.0,1.0
2011-11-22,28.75,29.0,28.3,28.6799,2800,3.24633594915388,3.27456495740739,3.19552373429756,3.23842053523959,24797.1871244507,0.0,1.0
2011-11-23,27.49,27.96,27.49,27.56,1300,3.10406174755618,3.15713228307278,3.10406174755618,3.11196586986716,11512.9797363521,0.0,1.0
2011-11-25,27.1601,27.24,27.1601,27.24,500,3.06681074826484,3.07583273930267,3.06681074826484,3.07583273930267,4428.0691293662,0.0,1.0
2011-11-28,28.96,29.22,28.96,29.22,900,3.27004831608683,3.29940648467048,3.27004831608683,3.29940648467048,7970.52443285915,0.0,1.0
2011-11-29,29.7,30.17,29.5,29.5,1300,3.35360618051722,3.40667671603383,3.33102297391441,3.33102297391441,11512.9797363521,0.0,1.0
2011-11-30,32.36,32.36,31.54,31.54,500,3.65396282833459,3.65396282833459,3.56137168126307,3.56137168126307,4428.0691293662,0.0,1.0
2011-12-01,32.99,33.28,32.99,33.14,5000,3.72509992913344,3.75784557870752,3.72509992913344,3.74203733408555,44280.691293662,0.0,1.0
2011-12-02,31.97,33.54,31.71,33.54,3000,3.60992557545911,3.78720374729117,3.58056740687546,3.78720374729117,26568.4147761972,0.0,1.0
2011-12-05,31.78,32.89,31.78,32.89,2400,3.58847152918644,3.71380832583204,3.58847152918644,3.71380832583204,21254.7318209578,0.0,1.0
2011-12-06,32.466,32.92,32.15,32.15,2300,3.66593192783408,3.71719580682246,3.63025046140164,3.63025046140164,20369.1179950845,0.0,1.0
2011-12-07,33.07,33.5,32.09,32.09,900,3.73413321177457,3.78268710597061,3.6234754994208,3.6234754994208,7970.52443285914,0.0,1.0
2011-12-08,31.49,32.1,31.49,31.99,1100,3.55572587961237,3.62460465975094,3.55572587961237,3.61218389611939,9741.75208460563,0.0,1.0
2011-12-09,32.61,32.61,32.61,32.61,100,3.6821918365881,3.6821918365881,3.6821918365881,3.6821918365881,885.61382587324,0.0,1.0
2011-12-12,31.41,31.41,31.37,31.37,700,3.54669259697125,3.54669259697125,3.54217595565068,3.54217595565068,6199.29678111267,0.0,1.0
2011-12-13,30.48,31.24,30.48,31.21,2300,3.52481059893345,3.61269957712208,3.52481059893345,3.60923027535148,19888.7282117264,0.73621,1.0
2011-12-14,30.48,30.48,30.48,30.48,0,3.52481059893345,3.52481059893345,3.52481059893345,3.52481059893345,0,0.0,1.0
2011-12-15,31.65,31.65,31.26,31.57,1100,3.660113367987,3.660113367987,3.61501244496915,3.65086189659872,9512.00044908654,0.0,1.0
2011-12-16,31.29,31.82,31.29,31.82,200,3.61848174673976,3.67977274468709,3.61848174673976,3.67977274468709,1729.45462710664,0.0,1.0
2011-12-19,31.03,31.9201,31.03,31.9201,400,3.58841446472786,3.69134864826167,3.58841446472786,3.69134864826167,3458.90925421328,0.0,1.0
2011-12-20,31.03,31.03,31.03,31.03,0,3.58841446472786,3.58841446472786,3.58841446472786,3.58841446472786,0,0.0,1.0
2011-12-21,33.87,33.87,33.1799,33.39,2500,3.91684169901168,3.91684169901168,3.83703619394856,3.86133287068202,21618.1828388331,0.0,1.0
2011-12-22,34.4,34.46,34.04,34.12,6600,3.97813269695902,3.98507130050022,3.93650107571177,3.94575254710005,57072.0026945192,0.0,1.0
2011-12-23,35.28,35.28,34.6099,34.72,10900,4.07989888223006,4.07989888223006,4.00240624501401,4.01513858251212,94255.2771773121,0.0,1.0
2011-12-27,35.43,35.75,32.46,35.75,3700,4.09724539108308,4.13425127663619,3.7537845157933,4.13425127663619,31994.9106014729,0.0,1.0
2011-12-28,34.105,34.5007,34.1,34.5007,3100,3.94401789621474,3.98977798656901,3.94343967925298,3.98977798656901,26806.546720153,0.0,1.0
2011-12-29,34.67,34.83,34.25,34.25,1100,4.00935641289445,4.027859355671,3.960786188106,3.960786188106,9512.00044908654,0.0,1.0
2011-12-30,35.1,35.24,34.9559,34.9559,2700,4.05908307160644,4.07527314653592,4.0424188587683,4.0424188587683,23347.6374659397,0.0,1.0
2012-01-03,36.31,37.73,35.95,37.73,3600,4.19901157635412,4.36322519349604,4.15737995510688,4.36322519349604,31130.1832879196,0.0,1.0
2012-01-04,35.63,36.02,35.31,35.99,4200,4.12037406955377,4.16547499257162,4.08336818400066,4.16200569080102,36318.5471692395,0.0,1.0
2012-01-05,36.02,36.02,34.96,34.96,1500,4.16547499257162,4.16547499257162,4.04289299667695,4.04289299667695,12970.9097032998,0.0,1.0
2012-01-06,36.14,36.24,35.7,36.1,2400,4.17935219965404,4.19091653888938,4.12846910701851,4.1747264639599,20753.4555252797,0.0,1.0
2012-01-09,36.26,36.26,35.51,35.51,1600,4.19322940673645,4.19322940673645,4.10649686247136,4.10649686247136,13835.6370168531,0.0,1.0
2012-01-10,37.15,37.2549,37.0125,37.0125,2100,4.29615202593103,4.30828301778891,4.28025105948243,4.28025105948243,18159.2735846198,0.0,1.0
2012-01-11,37.229,37.31,36.64,37.01,3600,4.30528785392695,4.31465496870758,4.23717389583077,4.27996195100155,31130.1832879196,0.0,1.0
2012-01-12,37.4912,37.4912,37.2,37.44,2100,4.33560955140203,4.33560955140203,4.3019341955487,4.32968860971353,18159.2735846198,0.0,1.0
2012-01-13,36.5751,36.86,36.35,36.86,1000,4.22966863966703,4.26261544214853,4.20363731204826,4.26261544214853,8647.27313553321,0.0,1.0
2012-01-17,37.9203,38.145,37.8512,38.14,3300,4.3852321310609,4.41121720132272,4.37724117264928,4.41063898436096,28536.0013472596,0.0,1.0
2012-01-18,38.32,38.32,37.6,37.6,2500,4.43145479498458,4.43145479498458,4.34819155249009,4.34819155249009,21618.182838833,0.0,1.0
2012-01-19,38.32,38.32,37.79,38.28,2700,4.43145479498458,4.43145479498458,4.37016379703724,4.42682905929044,23347.6374659397,0.0,1.0
2012-01-20,38.3964,38.3964,38.04,38.04,800,4.44028995016038,4.44028995016038,4.39907464512561,4.39907464512561,6917.81850842658,0.0,1.0
2012-01-23,37.97,38.4495,37.65,38.4325,1200,4.39097960766087,4.44643061429435,4.35397372210776,4.44446467662434,10376.7277626399,0.0,1.0
2012-01-24,38.0125,38.0125,37.95,37.95,1300,4.39589445183589,4.39589445183589,4.3886667398138,4.3886667398138,11241.4550761932,0.0,1.0
2012-01-25,38.645,38.645,37.37,37.37,2300,4.46903889749945,4.46903889749945,4.32159357224879,4.32159357224879,19888.7282117264,0.0,1.0
2012-01-26,38.65,38.65,38.65,38.65,0,4.46961711446122,4.46961711446122,4.46961711446122,4.46961711446122,0,0.0,1.0
2012-01-27,38.39,38.39,37.94,37.94,2800,4.43954983244932,4.43954983244932,4.38751030589026,4.38751030589026,24212.364779493,0.0,1.0
2012-01-30,37.94,37.94,37.53,37.63,1400,4.38751030589026,4.38751030589026,4.34009651502534,4.35166085426069,12106.1823897465,0.0,1.0
2012-01-31,37.901,38.06,37.901,37.95,800,4.38300021358848,4.40138751297268,4.38300021358848,4.3886667398138,6917.81850842657,0.0,1.0
2012-02-01,39.3395,39.6,39.3395,39.41,800,4.54935323348893,4.57947833719701,4.54935323348893,4.55750609264985,6917.81850842657,0.0,1.0
2012-02-02,38.856,38.9,38.274,38.9,1800,4.49343965328603,4.49852796254958,4.42613519893632,4.49852796254958,15565.0916439598,0.0,1.0
2012-02-03,39.354,39.44,39.263,39.44,1400,4.55103006267806,4.56097539442045,4.54050651397389,4.56097539442045,12106.1823897465,0.0,1.0
2012-02-06,39.03,39.161,38.89,39.04,1400,4.51356160355553,4.52871088795384,4.49737152862605,4.51471803747907,12106.1823897465,0.0,1.0
2012-02-07,39.03,39.03,39.03,39.03,0,4.51356160355553,4.51356160355553,4.51356160355553,4.51356160355553,0,0.0,1.0
2012-02-08,39.15,39.16,39.14,39.16,700,4.52743881063795,4.52859524456148,4.52628237671442,4.52859524456148,6053.09119487325,0.0,1.0
2012-02-09,38.829,39.14,38.354,39.14,1300,4.49031728169249,4.52628237671442,4.4353866703246,4.52628237671442,11241.4550761932,0.0,1.0
2012-02-10,38.04,38.1283,37.76,38.02,3200,4.39907464512561,4.40928595667042,4.36669449526664,4.39676177727854,27671.2740337063,0.0,1.0
2012-02-13,38.976,39.0,38.976,39.0,1000,4.50731686036845,4.51009230178493,4.50731686036845,4.51009230178493,8647.27313553321,0.0,1.0
2012-02-14,38.98,38.98,38.98,38.98,0,4.50777943393786,4.50777943393786,4.50777943393786,4.50777943393786,0,0.0,1.0
2012-02-15,39.1276,39.1276,39.1276,39.1276,200,4.52484839864923,4.52484839864923,4.52484839864923,4.52484839864923,1729.45462710664,0.0,1.0
2012-02-16,39.828,39.828,39.01,39.01,800,4.6058450306536,4.6058450306536,4.51124873570846,4.51124873570846,6917.81850842657,0.0,1.0
2012-02-17,39.4267,39.7,39.4267,39.673,400,4.55943733730215,4.59104267643235,4.55943733730215,4.58792030483881,3458.90925421329,0.0,1.0
2012-02-21,38.61,38.61,38.61,38.61,200,4.46499137876708,4.46499137876708,4.46499137876708,4.46499137876708,1729.45462710664,0.0,1.0
2012-02-22,38.6,38.6,38.5,38.5,500,4.46383494484355,4.46383494484355,4.4522706056082,4.4522706056082,4323.6365677666,0.0,1.0
2012-02-23,38.65,38.82,38.5,38.82,3800,4.46961711446122,4.48927649116131,4.4522706056082,4.48927649116131,32859.6379150262,0.0,1.0
2012-02-24,39.4,39.4,39.2699,39.27,700,4.55634965872631,4.55634965872631,4.54130445338113,4.54131601772036,6053.09119487326,0.0,1.0
2012-02-27,39.473,39.473,39.42,39.42,400,4.56479162636812,4.56479162636812,4.55866252657338,4.55866252657338,3458.90925421328,0.0,1.0
2012-02-28,39.92,39.92,39.92,39.92,500,4.61648422275011,4.61648422275011,4.61648422275011,4.61648422275011,4323.63656776661,0.0,1.0
2012-02-29,39.6472,39.92,39.6472,39.92,700,4.58493670531609,4.61648422275011,4.58493670531609,4.61648422275011,6053.09119487325,0.0,1.0
2012-03-01,39.6,39.6,39.6,39.6,500,4.57947833719701,4.57947833719701,4.57947833719701,4.57947833719701,4323.63656776661,0.0,1.0
2012-03-02,39.63,39.63,39.62,39.62,800,4.58294763896761,4.58294763896761,4.58179120504407,4.58179120504407,6917.81850842657,0.0,1.0
2012-03-05,39.37,39.42,39.31,39.4,16800,4.55288035695571,4.55866252657338,4.5459417534145,4.55634965872631,145274.188676958,0.0,1.0
2012-03-06,38.48,38.99,38.48,38.72,5600,4.44995773776113,4.5089358678614,4.44995773776113,4.47771215192596,48424.729558986,0.0,1.0
2012-03-07,38.28,38.28,38.28,38.28,100,4.42682905929044,4.42682905929044,4.42682905929044,4.42682905929044,864.727313553322,0.0,1.0
2012-03-08,39.81,39.81,39.48,39.48,200,4.60376344959123,4.60376344959123,4.56560113011459,4.56560113011459,1729.45462710664,0.0,1.0
2012-03-09,40.085,40.085,40.0,40.0,300,4.63556538248843,4.63556538248843,4.62573569413839,4.62573569413839,2594.18194065997,0.0,1.0
2012-03-12,40.0701,40.25,40.0499,40.25,2300,4.63384229594237,4.65464654222676,4.63150629941683,4.65464654222676,19888.7282117264,0.0,1.0
2012-03-13,41.62,41.62,41.0,41.0,300,4.81307798975099,4.81307798975099,4.74137908649185,4.74137908649185,2594.18194065997,0.0,1.0
2012-03-14,41.8501,41.8501,41.8501,41.8501,300,4.83968753433153,4.83968753433153,4.83968753433153,4.83968753433153,2594.18194065996,0.0,1.0
2012-03-15,41.99,42.05,41.08,41.08,1500,4.85586604492178,4.86280464846298,4.75063055788013,4.75063055788013,12970.9097032998,0.0,1.0
2012-03-16,41.78,42.43,41.18,42.16,2700,4.83158093252755,4.9067491375573,4.76219489711547,4.87552542162186,23347.6374659397,0.0,1.0
2012-03-19,42.152,42.152,41.819,41.87,300,4.87460027448304,4.87460027448304,4.83609102482933,4.84198883783936,2594.18194065996,0.0,1.0
2012-03-20,42.15,42.15,42.15,42.15,0,4.87436898769833,4.87436898769833,4.87436898769833,4.87436898769833,0,0.0,1.0
2012-03-21,41.0901,41.0901,41.0901,41.0901,100,4.75381306403769,4.75381306403769,4.75381306403769,4.75381306403769,864.360870873197,0.01742,1.0
2012-03-22,40.77,40.77,40.64,40.64,1600,4.71677992073071,4.71677992073071,4.70173990626676,4.70173990626676,13829.7739339711,0.0,1.0
2012-03-23,41.05,41.07,41.04,41.04,8900,4.74917379803766,4.75148764641673,4.74801687384813,4.74801687384813,76928.1175077145,0.0,1.0
2012-03-26,42.87,42.87,42.5,42.5,1400,4.95973400053288,4.95973400053288,4.91692780552011,4.91692780552011,12101.0521922247,0.0,1.0
2012-03-27,43.6972,43.84,43.6,43.69,1100,5.05543476949114,5.07195564691769,5.04418946636887,5.05460178407468,9507.96957960516,0.0,1.0
2012-03-28,42.86,43.8294,42.86,43.8294,2000,4.95857707634334,5.07072930727678,4.95857707634334,5.07072930727678,17287.2174174639,0.0,1.0
2012-03-29,43.4084,43.4084,43.15,43.15,400,5.02202279889739,5.02202279889739,4.99212787783983,4.99212787783983,3457.44348349279,0.0,1.0
2012-03-30,44.5658,44.7,44.22,44.22,3500,5.15592520459408,5.17145112721763,5.11591876611998,5.11591876611998,30252.6304805619,0.0,1.0
2012-04-02,45.0,45.302,44.44,44.44,1900,5.20615885290365,5.24109796342758,5.14137109828974,5.14137109828974,16422.8565465907,0.0,1.0
2012-04-03,45.0,45.0,45.0,45.0,200,5.20615885290365,5.20615885290365,5.20615885290365,5.20615885290365,1728.72174174639,0.0,1.0
2012-04-04,44.24,44.5544,44.0,44.55,4600,5.11823261449905,5.15460631101801,5.09046643395023,5.15409726437461,39760.6000601671,0.0,1.0
2012-04-05,43.67,44.46,43.67,44.46,400,5.05228793569561,5.14368494666881,5.05228793569561,5.14368494666881,3457.44348349279,0.0,1.0
2012-04-09,42.5632,42.821,42.1,42.1,2300,4.92423956639797,4.95406507200416,4.87065083793875,4.87065083793875,19880.3000300835,0.0,1.0
2012-04-10,41.141,41.69,41.141,41.69,1400,4.75970180816242,4.82321694616785,4.75970180816242,4.82321694616785,12101.0521922248,0.0,1.0
2012-04-11,42.11,42.78,42.11,42.78,200,4.87180776212828,4.94932168282707,4.87180776212828,4.94932168282707,1728.72174174639,0.0,1.0
2012-04-12,42.11,42.11,42.11,42.11,0,4.87180776212828,4.87180776212828,4.87180776212828,4.87180776212828,0,0.0,1.0
2012-04-13,41.15,41.15,41.15,41.15,200,4.760743039933,4.760743039933,4.760743039933,4.760743039933,1728.72174174639,0.0,1.0
2012-04-16,41.15,41.15,41.15,41.15,200,4.760743039933,4.760743039933,4.760743039933,4.760743039933,1728.72174174639,0.0,1.0
2012-04-17,42.29,42.33,42.11,42.11,2100,4.8926323975399,4.89726009429803,4.87180776212828,4.87180776212828,18151.5782883371,0.0,1.0
2012-04-18,42.29,42.29,42.29,42.29,0,4.8926323975399,4.8926323975399,4.8926323975399,4.8926323975399,0,0.0,1.0
2012-04-19,42.29,42.29,42.29,42.29,0,4.8926323975399,4.8926323975399,4.8926323975399,4.8926323975399,0,0.0,1.0
2012-04-20,43.17,43.5,42.994,43.49,700,4.9944417262189,5.03262022447353,4.9740798604831,5.03146330028399,6050.52609611238,0.0,1.0
2012-04-23,41.98,42.27,41.97,42.27,1500,4.85676774766434,4.89031854916083,4.8556108234748,4.89031854916083,12965.4130630979,0.0,1.0
2012-04-24,41.98,41.98,41.98,41.98,0,4.85676774766434,4.85676774766434,4.85676774766434,4.85676774766434,0,0.0,1.0
2012-04-25,44.0268,44.1099,43.65,43.65,3900,5.09356699077819,5.10318103079322,5.04997408731654,5.04997408731654,33710.0739640546,0.0,1.0
2012-04-26,43.68,43.68,42.92,42.92,600,5.05344485988514,5.05344485988514,4.96551862148055,4.96551862148055,5186.16522523918,0.0,1.0
2012-04-27,44.169,44.3336,43.738,44.3336,1500,5.11001845275336,5.12906142491309,5.06015502018444,5.12906142491309,12965.413063098,0.0,1.0
2012-04-30,43.6785,43.6785,43.6785,43.6785,300,5.05327132125671,5.05327132125671,5.05327132125671,5.05327132125671,2593.08261261959,0.0,1.0
2012-05-01,44.378,44.378,43.4,44.19,600,5.13419816831462,5.13419816831462,5.02105098257819,5.11244799355138,5186.16522523919,0.0,1.0
2012-05-02,44.38,44.38,44.38,44.38,0,5.13442955315253,5.13442955315253,5.13442955315253,5.13442955315253,0,0.0,1.0
2012-05-03,43.7201,44.74,43.7201,44.74,2400,5.05808412588517,5.17607882397576,5.05808412588517,5.17607882397576,20744.6609009567,0.0,1.0
2012-05-04,41.96,43.51,41.96,43.51,1200,4.85445389928527,5.03377714866306,4.85445389928527,5.03377714866306,10372.3304504784,0.0,1.0
2012-05-07,42.05,42.08,40.81,40.81,1400,4.86486621699108,4.86833698955968,4.72140761748884,4.72140761748884,12101.0521922247,0.0,1.0
2012-05-08,42.05,42.05,42.05,42.05,0,4.86486621699108,4.86486621699108,4.86486621699108,4.86486621699108,0,0.0,1.0
2012-05-09,41.63,41.77,41.63,41.77,700,4.81627540103064,4.83247233968412,4.81627540103064,4.83247233968412,6050.52609611238,0.0,1.0
2012-05-10,41.63,41.63,41.63,41.63,0,4.81627540103064,4.81627540103064,4.81627540103064,4.81627540103064,0,0.0,1.0
2012-05-11,41.63,41.63,41.63,41.63,0,4.81627540103064,4.81627540103064,4.81627540103064,4.81627540103064,0,0.0,1.0
2012-05-14,41.03,41.12,41.03,41.12,600,4.74685994965859,4.7572722673644,4.74685994965859,4.7572722673644,5186.16522523918,0.0,1.0
2012-05-15,41.03,41.03,41.03,41.03,0,4.74685994965859,4.74685994965859,4.74685994965859,4.74685994965859,0,0.0,1.0
2012-05-16,41.03,41.03,41.03,41.03,0,4.74685994965859,4.74685994965859,4.74685994965859,4.74685994965859,0,0.0,1.0
2012-05-17,39.98,40.51,39.98,40.481,1200,4.62538290975751,4.68669989180282,4.62538290975751,4.68334481165317,10372.3304504784,0.0,1.0
2012-05-18,39.25,39.76,39.25,39.64,700,4.54092744392152,4.59993057758776,4.54092744392152,4.58604748731335,6050.52609611237,0.0,1.0
2012-05-21,39.25,39.25,39.25,39.25,0,4.54092744392152,4.54092744392152,4.54092744392152,4.54092744392152,0,0.0,1.0
2012-05-22,39.59,39.62,39.59,39.62,500,4.58026286636568,4.58373363893428,4.58026286636568,4.58373363893428,4321.80435436598,0.0,1.0
2012-05-23,39.59,39.59,39.59,39.59,0,4.58026286636568,4.58026286636568,4.58026286636568,4.58026286636568,0,0.0,1.0
2012-05-24,39.59,39.59,39.59,39.59,0,4.58026286636568,4.58026286636568,4.58026286636568,4.58026286636568,0,0.0,1.0
2012-05-25,39.59,39.59,39.59,39.59,0,4.58026286636568,4.58026286636568,4.58026286636568,4.58026286636568,0,0.0,1.0
2012-05-29,39.59,39.59,39.59,39.59,0,4.58026286636568,4.58026286636568,4.58026286636568,4.58026286636568,0,0.0,1.0
2012-05-30,39.7599,39.7599,39.7599,39.7599,300,4.59991900834586,4.59991900834586,4.59991900834586,4.59991900834586,2593.08261261959,0.0,1.0
2012-05-31,39.76,39.76,39.76,39.76,0,4.59993057758776,4.59993057758776,4.59993057758776,4.59993057758776,0,0.0,1.0
2012-06-01,39.76,39.76,39.76,39.76,0,4.59993057758776,4.59993057758776,4.59993057758776,4.59993057758776,0,0.0,1.0
2012-06-04,37.18,37.3,36.62,37.19,1100,4.30144413668795,4.31532722696236,4.23665638207404,4.30260106087748,9507.96957960516,0.0,1.0
2012-06-05,37.18,37.18,37.18,37.18,0,4.30144413668795,4.30144413668795,4.30144413668795,4.30144413668795,0,0.0,1.0
2012-06-06,39.07,39.07,38.802,38.802,1600,4.5201028085099,4.5201028085099,4.48909724023039,4.48909724023039,13829.7739339711,0.0,1.0
2012-06-07,39.07,39.07,39.07,39.07,0,4.5201028085099,4.5201028085099,4.5201028085099,4.5201028085099,0,0.0,1.0
2012-06-08,40.4,40.46,40.4,40.46,500,4.67397372571794,4.68091527085515,4.67397372571794,4.68091527085515,4321.80435436599,0.0,1.0
2012-06-11,40.0,41.0,40.0,41.0,4100,4.62769675813658,4.74338917708999,4.62769675813658,4.74338917708999,35438.795705801,0.0,1.0
2012-06-12,40.0,40.0,40.0,40.0,0,4.62769675813658,4.62769675813658,4.62769675813658,4.62769675813658,0,0.0,1.0
2012-06-13,40.79,41.09,40.79,41.0,5200,4.71909376910977,4.7538014947958,4.71909376910977,4.74338917708999,44946.7652854063,0.0,1.0
2012-06-14,42.3141,42.3141,41.3801,41.3801,15500,4.89542058483667,4.89542058483667,4.78736386553418,4.78736386553418,133975.934985346,0.0,1.0
2012-06-15,42.91,42.98,42.48,42.48,1600,4.96436169729101,4.97246016661775,4.91461395714104,4.91461395714104,13829.7739339712,0.0,1.0
2012-06-18,43.4589,43.46,40.8,43.46,4200,5.02786526605454,5.02799252771539,4.72025069329931,5.02799252771539,36303.1565766743,0.0,1.0
2012-06-19,44.82,44.8201,44.12,44.45,600,5.18533421749203,5.18534578673393,5.10434952422464,5.14252802247927,5186.16522523918,0.0,1.0
2012-06-20,44.34,44.5,44.2,44.2801,1100,5.1298018563944,5.14831264342694,5.11360491774092,5.12287188049909,9507.96957960515,0.0,1.0
2012-06-21,42.67,44.28,42.67,44.28,6100,4.93659551674219,5.12286031125719,4.93659551674219,5.12286031125719,52726.013123265,0.0,1.0
2012-06-22,44.07,44.07,43.0989,43.12,2400,5.09856490327697,5.09856490327697,4.98621599523131,4.98865710527123,20744.6609009567,0.0,1.0
2012-06-25,42.1982,42.38,42.1982,42.38,600,4.88201183347997,4.9030447152457,4.88201183347997,4.9030447152457,5186.16522523918,0.0,1.0
2012-06-26,42.2,42.2,42.2,42.2,0,4.88222007983409,4.88222007983409,4.88222007983409,4.88222007983409,0,0.0,1.0
2012-06-27,44.1582,44.3088,44.09,44.3088,1200,5.10876897462866,5.12619225292305,5.10087875165604,5.12619225292305,10372.3304504784,0.0,1.0
2012-06-28,42.49,44.29,42.2199,44.29,6700,4.91577088133058,5.12401723544672,4.88452235897126,5.12401723544672,57912.1783485041,0.0,1.0
2012-06-29,45.5282,45.654,45.17,45.17,4700,5.26726758859484,5.28182169489918,5.22582656412573,5.22582656412573,40624.9609310403,0.0,1.0
2012-07-02,45.746,46.13,38.8701,46.09,6300,5.2924653974429,5.33689128632101,4.49697589396111,5.33226358956287,54454.7348650113,0.0,1.0
2012-07-03,46.117,46.55,45.05,45.96,5000,5.33538728487461,5.38548210228144,5.21194347385132,5.31722357509893,43218.0435436598,0.0,1.0
2012-07-05,45.71,45.71,45.68,45.7,1100,5.28830047036057,5.28830047036057,5.28482969779197,5.28714354617104,9507.96957960517,0.0,1.0
2012-07-06,44.307,44.9,44.0518,44.9,1900,5.12598400656893,5.19458961100831,5.09645930125202,5.19458961100831,16422.8565465907,0.0,1.0
2012-07-09,45.0,45.0,45.0,45.0,400,5.20615885290365,5.20615885290365,5.20615885290365,5.20615885290365,3457.44348349279,0.0,1.0
2012-07-10,45.0,45.0,45.0,45.0,0,5.20615885290365,5.20615885290365,5.20615885290365,5.20615885290365,0,0.0,1.0
2012-07-11,45.0,45.0,45.0,45.0,0,5.20615885290365,5.20615885290365,5.20615885290365,5.20615885290365,0,0.0,1.0
2012-07-12,44.5196,44.5196,44.5196,44.5196,600,5.15058021483843,5.15058021483843,5.15058021483843,5.15058021483843,5186.16522523918,0.0,1.0
2012-07-13,46.1401,46.1401,45.94,45.97,700,5.33805977975244,5.33805977975244,5.31490972671986,5.31838049928846,6050.52609611237,0.0,1.0
2012-07-16,46.4401,46.4401,45.71,46.0,5200,5.37276750543846,5.37276750543846,5.28830047036057,5.32185127185706,44946.7652854062,0.0,1.0
2012-07-17,48.314,48.314,46.35,47.0,1800,5.58956352931526,5.58956352931526,5.36234361849076,5.43754369081048,15558.4956757175,0.0,1.0
2012-07-18,47.5,47.74,47.5,47.74,1200,5.49538990028718,5.523156080836,5.49538990028718,5.523156080836,10372.3304504784,0.0,1.0
2012-07-19,48.51,48.83,44.58,48.83,1100,5.61223924343013,5.64926081749523,5.15756803694321,5.64926081749523,9507.96957960517,0.0,1.0
2012-07-20,46.59,47.3871,46.59,47.3871,600,5.39010979903958,5.48232822618734,5.39010979903958,5.48232822618734,5186.16522523918,0.0,1.0
2012-07-23,44.8,44.8,44.33,44.52,2900,5.18302036911297,5.18302036911297,5.12864493220486,5.15062649180601,25066.4652553227,0.0,1.0
2012-07-24,43.48,44.0,42.89,43.99,5700,5.03030637609446,5.09046643395023,4.96204784891194,5.0893095097607,49268.5696397722,0.0,1.0
2012-07-25,43.8512,43.9072,43.4813,43.82,1900,5.07325140200997,5.07973017747136,5.0304567762391,5.06964179853862,16422.8565465907,0.0,1.0
2012-07-26,45.38,47.49,43.77,45.95,8200,5.25012197210595,5.49423297609765,5.06385717759095,5.31606665090939,70877.5914116021,0.0,1.0
2012-07-27,48.55,48.7099,47.08,47.11,12600,5.61686694018827,5.63536615797892,5.44679908432675,5.45026985689535,108909.469730023,0.0,1.0
2012-07-30,47.81,48.15,47.7,48.15,1900,5.53125455016274,5.5705899726069,5.51852838407787,5.5705899726069,16422.8565465907,0.0,1.0
2012-07-31,48.1399,48.14,48.1399,48.14,700,5.56942147917547,5.56943304841737,5.56942147917547,5.56943304841737,6050.52609611238,0.0,1.0
2012-08-01,46.87,47.83,46.22,47.83,1800,5.42250367634653,5.53356839854181,5.34730360402681,5.53356839854181,15558.4956757175,0.0,1.0
2012-08-02,45.11,45.14,45.11,45.14,2000,5.21888501898852,5.22235579155713,5.21888501898852,5.22235579155713,17287.2174174639,0.0,1.0
2012-08-03,47.1211,47.6444,47.12,47.62,700,5.45155404274574,5.51209588558406,5.45142678108489,5.50927299056159,6050.52609611237,0.0,1.0
2012-08-06,47.55,47.56,47.544,47.56,2300,5.50117452123486,5.50233144542439,5.50048036672113,5.50233144542439,19880.3000300835,0.0,1.0
2012-08-07,47.16,47.1601,46.9289,46.9289,1500,5.45605447784302,5.45606604708492,5.42931795982289,5.42931795982289,12965.413063098,0.0,1.0
2012-08-08,47.36,47.36,47.16,47.16,700,5.47919296163371,5.47919296163371,5.45605447784302,5.45605447784302,6050.52609611237,0.0,1.0
2012-08-09,47.59,47.59,47.115,47.3,800,5.50580221799299,5.50580221799299,5.45084831899012,5.4722514164965,6914.88696698558,0.0,1.0
2012-08-10,47.59,47.59,47.59,47.59,0,5.50580221799299,5.50580221799299,5.50580221799299,5.50580221799299,0,0.0,1.0
2012-08-13,47.3476,47.3476,47.3476,47.3476,100,5.47775837563868,5.47775837563868,5.47775837563868,5.47775837563868,864.360870873197,0.0,1.0
2012-08-14,47.8101,47.8101,47.8101,47.8101,100,5.53126611940464,5.53126611940464,5.53126611940464,5.53126611940464,864.360870873196,0.0,1.0
2012-08-15,47.81,47.81,47.81,47.81,0,5.53125455016274,5.53125455016274,5.53125455016274,5.53125455016274,0,0.0,1.0
2012-08-16,47.99,48.0,47.55,47.55,900,5.55207918557436,5.55323610976389,5.50117452123486,5.50117452123486,7779.24783785877,0.0,1.0
2012-08-17,46.88,48.2,46.88,48.2,1000,5.42366060053607,5.57637459355457,5.42366060053607,5.57637459355457,8643.60870873196,0.0,1.0
2012-08-20,47.4334,47.97,47.24,47.97,1500,5.48768478518489,5.54976533719529,5.4653098713593,5.54976533719529,12965.4130630979,0.0,1.0
2012-08-21,47.5,48.2,47.5,47.82,3400,5.49538990028718,5.57637459355457,5.49538990028718,5.53241147435228,29388.2696096887,0.0,1.0
2012-08-22,46.8691,47.03,46.741,47.03,1600,5.42239955316948,5.44101446337908,5.40757935430154,5.44101446337908,13829.7739339711,0.0,1.0
2012-08-23,46.79,46.79,46.6,46.72,2100,5.41324828283026,5.41324828283026,5.39126672322911,5.40514981350352,18151.5782883371,0.0,1.0
2012-08-24,48.12,48.12,48.088,48.09,600,5.5671192000383,5.5671192000383,5.56341704263179,5.5636484274697,5186.16522523918,0.0,1.0
2012-08-27,48.281,48.4459,48.08,48.18,1000,5.5857456794898,5.60482335937522,5.56249150328016,5.57406074517551,8643.60870873197,0.0,1.0
2012-08-28,48.2493,48.48,48.21,48.25,2000,5.58207822980898,5.60876847086153,5.57753151774411,5.58215921450225,17287.2174174639,0.0,1.0
2012-08-29,48.39,48.39,48.19,48.22,800,5.59835615315572,5.59835615315572,5.57521766936504,5.57868844193364,6914.88696698558,0.0,1.0
2012-08-30,47.8,47.8,47.7401,47.7401,700,5.53009762597321,5.53009762597321,5.5231676500779,5.5231676500779,6050.52609611237,0.0,1.0
2012-08-31,48.291,48.291,46.76,48.16,900,5.58690260367934,5.58690260367934,5.40977751026166,5.57174689679644,7779.24783785876,0.0,1.0
2012-09-04,48.99,48.99,47.7899,47.7899,600,5.66777160452777,5.66777160452777,5.52892913254178,5.52892913254178,5186.16522523918,0.0,1.0
2012-09-05,48.9,48.9,48.9,48.9,300,5.65735928682196,5.65735928682196,5.65735928682196,5.65735928682196,2593.08261261959,0.0,1.0
2012-09-06,51.0265,51.0265,49.99,49.99,800,5.9033792157264,5.9033792157264,5.78346402348119,5.78346402348119,6914.88696698557,0.0,1.0
2012-09-07,50.7182,51.4,50.7182,51.4,1300,5.86771124296306,5.9465903342055,5.86771124296306,5.9465903342055,11236.6913213516,0.0,1.0
2012-09-10,50.813,50.9583,50.813,50.9583,2400,5.87867888427985,5.89548899275378,5.87867888427985,5.89548899275378,20744.6609009567,0.0,1.0
2012-09-11,50.56,50.8,50.48,50.75,7400,5.84940870228463,5.87717488283345,5.84015330876836,5.87139026188578,63962.7044446166,0.0,1.0
2012-09-12,50.48,50.48,50.44,50.44,800,5.84015330876836,5.84015330876836,5.83552561201022,5.83552561201022,6914.88696698557,0.0,1.0
2012-09-13,52.15,52.364,50.29,50.62,2800,6.03335964842056,6.05811782607659,5.81817174916721,5.85635024742184,24202.1043844495,0.0,1.0
2012-09-14,51.04,51.57,51.04,51.46,3200,5.90494106338227,5.96625804542758,5.90494106338227,5.95353187934271,27659.5478679423,0.0,1.0
2012-09-17,52.21,52.21,51.04,51.04,1000,6.04030119355777,6.04030119355777,5.90494106338227,5.90494106338227,8643.60870873196,0.0,1.0
2012-09-18,52.8499,53.05,52.3099,52.3099,1400,6.11433277244606,6.13748282547863,6.05185886621121,6.05185886621121,12101.0521922247,0.0,1.0
2012-09-19,53.2199,53.6083,52.97,52.97,2500,6.15713896745882,6.20207390298033,6.12822743196236,6.12822743196236,21609.0217718299,0.0,1.0
2012-09-20,53.632,53.632,52.71,52.71,2100,6.20481581330952,6.20481581330952,6.09814740303447,6.09814740303447,18151.5782883371,0.0,1.0
2012-09-21,54.63,56.2,54.31,56.199,7100,6.32027684742503,6.50191394518189,6.28325527335994,6.50179825276294,61369.621831997,0.0,1.0
2012-09-24,54.869,54.88,54.0001,54.24,2700,6.3479273355549,6.34919995216338,6.24740219272627,6.2751568040332,23337.7435135763,0.0,1.0
2012-09-25,54.71,55.8072,54.71,55.8072,3100,6.3295322409413,6.45646996301699,6.3295322409413,6.45646996301699,26795.1869970691,0.0,1.0
2012-09-26,53.826,54.6,53.4,54.6,10000,6.22726014258648,6.31680607485643,6.17797517211233,6.31680607485643,86436.0870873197,0.0,1.0
2012-09-27,54.77,55.06,54.33,54.33,3400,6.33647378607851,6.370024587575,6.28556912173901,6.28556912173901,29388.2696096887,0.0,1.0
2012-09-28,53.71,54.44,53.5399,54.44,2200,6.21383982198789,6.29829528782388,6.19416054152391,6.29829528782388,19015.9391592103,0.0,1.0
2012-10-01,54.74,55.6492,54.74,55.59,2400,6.3330030135099,6.43819056082235,6.3330030135099,6.43134156962031,20744.6609009567,0.0,1.0
2012-10-02,55.58,55.8101,54.87,55.57,1000,6.43018464543077,6.45680547103195,6.34804302797385,6.42902772124124,8643.60870873197,0.0,1.0
2012-10-03,56.8,57.2399,56.0,56.0,5700,6.57132939655394,6.62222249165155,6.47877546139121,6.47877546139121,49268.5696397722,0.0,1.0
2012-10-04,58.0,58.55,57.66,57.66,9900,6.71016029929804,6.77379112972241,6.67082487685387,6.67082487685387,85571.7262164464,0.0,1.0
2012-10-05,58.182,58.93,58.0,58.93,4000,6.73121631954756,6.81775424892471,6.71016029929804,6.81775424892471,34574.4348349279,0.0,1.0
2012-10-08,58.11,59.09,57.36,59.09,3400,6.72288646538291,6.83626503595726,6.63611715116785,6.83626503595726,29388.2696096887,0.0,1.0
2012-10-09,55.95,57.65,55.9366,57.65,10400,6.47299084044354,6.66966795266434,6.47144056202956,6.66966795266434,89893.5305708124,0.0,1.0
2012-10-10,54.5599,55.79,54.35,55.79,2800,6.31216680885639,6.45448005341099,6.28788297011807,6.45448005341099,24202.1043844495,0.0,1.0
2012-10-11,55.0,55.99,55.0,55.99,1000,6.36308304243779,6.47761853720167,6.36308304243779,6.47761853720167,8643.60870873197,0.0,1.0
2012-10-12,54.8899,55.98,54.8899,55.98,1600,6.35034530711102,6.47646161301214,6.35034530711102,6.47646161301214,13829.7739339711,0.0,1.0
2012-10-15,56.51,56.87,55.8517,55.8517,3600,6.53777859505745,6.57942786588068,6.46161827566042,6.46161827566042,31116.9913514351,0.0,1.0
2012-10-16,58.4582,58.79,58.188,58.4,12800,6.76317056566249,6.80155731027123,6.73191047406128,6.7564372668794,110638.191471769,0.0,1.0
2012-10-17,58.88,58.88,58.14,58.45,5200,6.81196962797704,6.81196962797704,6.72635723795151,6.76222188782707,44946.7652854062,0.0,1.0
2012-10-18,58.75,58.83,57.5,58.41,3100,6.7969296135131,6.80618500702937,6.65231408982133,6.75759419106894,26795.1869970691,0.0,1.0
2012-10-19,56.218,57.96,55.5076,57.91,12600,6.50399640872305,6.7055326025399,6.42180851429855,6.69974798159223,108909.469730023,0.0,1.0
2012-10-22,55.3582,56.0,54.67,56.0,8400,6.40452406690691,6.47877546139121,6.32490454418317,6.47877546139121,72606.3131533485,0.0,1.0
2012-10-23,53.65,54.25,52.76,54.25,5800,6.20689827685068,6.27631372822273,6.10393202398214,6.27631372822273,50132.9305106454,0.0,1.0
2012-10-24,54.12,54.6181,54.03,54.35,1900,6.26127371375879,6.31890010763948,6.25086139605298,6.28788297011807,16422.8565465907,0.0,1.0
2012-10-25,55.1,55.4899,54.9312,55.45,2500,6.37465228433313,6.41976075848307,6.3551234040138,6.41514463096683,21609.0217718299,0.0,1.0
2012-10-26,54.38,54.8701,54.36,54.8701,900,6.29135374268668,6.34805459721574,6.28903989430761,6.34805459721574,7779.24783785876,0.0,1.0
2012-10-31,53.19,54.92,50.36,54.92,5200,6.15367976413211,6.35382764892152,5.82627021849395,6.35382764892152,44946.7652854062,0.0,1.0
2012-11-01,54.4299,54.92,54.4299,54.51,1300,6.29712679439245,6.35382764892152,6.29712679439245,6.30639375715062,11236.6913213516,0.0,1.0
2012-11-02,54.0,55.11,53.99,55.11,800,6.24739062348438,6.37580920852267,6.24623369929484,6.37580920852267,6914.88696698557,0.0,1.0
2012-11-05,53.72,53.92,53.09,53.82,8400,6.21499674617742,6.23813522996811,6.14211052223677,6.22656598807276,72606.3131533485,0.0,1.0
2012-11-06,54.0024,54.49,53.06,53.4399,1600,6.24766828528987,6.30407990877155,6.13863974966817,6.18259129962857,13829.7739339711,0.0,1.0
2012-11-07,51.24,52.95,50.12,52.95,3600,5.92807954717296,6.12591358358329,5.79850403794513,6.12591358358329,31116.9913514351,0.0,1.0
2012-11-08,49.95,51.49,49.49,51.49,3800,5.77883632672305,5.95700265191131,5.72561781400448,5.95700265191131,32845.7130931815,0.0,1.0
2012-11-09,49.85,50.52,48.2,48.89,2800,5.76726708482771,5.8447810055265,5.57637459355457,5.65620236263243,24202.1043844495,0.0,1.0
2012-11-12,50.5,51.1799,50.5,51.1799,700,5.84246715714743,5.92112643279386,5.84246715714743,5.92112643279386,6050.52609611237,0.0,1.0
2012-11-13,50.0,50.84,50.0,50.447,1300,5.78462094767072,5.88180257959159,5.78462094767072,5.8363354589429,11236.6913213516,0.0,1.0
2012-11-14,48.266,48.95,47.96,48.9,3500,5.5840102932055,5.66314390776964,5.54860841300576,5.65735928682196,30252.6304805619,0.0,1.0
2012-11-15,47.5096,48.07,47.4776,47.95,4000,5.49650054750914,5.56133457909063,5.49279839010263,5.54745148881622,34574.4348349278,0.0,1.0
2012-11-16,48.8399,49.174,47.9,48.0,4300,5.65040617244286,5.6890590096152,5.54166686786855,5.55323610976389,37167.5174475475,0.0,1.0
2012-11-19,49.998,50.38,49.998,50.38,2500,5.78438956283281,5.82858406687302,5.78438956283281,5.82858406687302,21609.0217718299,0.0,1.0
2012-11-20,50.4,50.97,49.84,49.84,2200,5.83089791525209,5.89684259405553,5.76611016063818,5.76611016063818,19015.9391592103,0.0,1.0
2012-11-21,51.2101,51.2101,51.2101,51.2101,100,5.92462034384625,5.92462034384625,5.92462034384625,5.92462034384625,864.360870873196,0.0,1.0
2012-11-23,52.8101,52.84,51.7,51.88,2200,6.10972821417171,6.11318741749842,5.98129805989153,6.00212269530314,19015.9391592103,0.0,1.0
2012-11-26,52.15,52.65,51.51,52.65,8200,6.03335964842056,6.09120585789727,5.95931650029038,6.09120585789727,70877.5914116021,0.0,1.0
2012-11-27,51.47,52.4,51.47,52.4,300,5.95468880353224,6.06228275315892,5.95468880353224,6.06228275315892,2593.08261261959,0.0,1.0
2012-11-28,52.0799,52.0799,50.69,51.05,2800,6.02524960985193,6.02524960985193,5.86444871674858,5.90609798757181,24202.1043844495,0.0,1.0
2012-11-29,53.7085,54.03,53.18,53.47,3100,6.21366628335946,6.25086139605298,6.15252283994258,6.18607364143907,26795.1869970691,0.0,1.0
2012-11-30,54.1315,54.1315,53.45,53.99,2600,6.26260417657675,6.26260417657675,6.18375979306,6.24623369929484,22473.3826427031,0.0,1.0
2012-12-03,53.48,54.186,53.48,54.186,500,6.1872305656286,6.26890941340971,6.1872305656286,6.26890941340971,4321.80435436599,0.0,1.0
2012-12-04,53.9985,54.24,53.83,54.24,600,6.24721708485595,6.2751568040332,6.2277229122623,6.2751568040332,5186.16522523918,0.0,1.0
2012-12-05,54.6399,54.87,53.75,53.75,4000,6.32142220237267,6.34804302797385,6.21846751874603,6.21846751874603,34574.4348349279,0.0,1.0
2012-12-06,54.14,54.4399,53.87,54.4399,7000,6.26358756213786,6.29828371858199,6.23235060902043,6.29828371858199,60505.2609611237,0.0,1.0
2012-12-07,54.82,54.82,53.8201,53.8201,500,6.34225840702618,6.34225840702618,6.22657755731466,6.22657755731466,4321.80435436598,0.0,1.0
2012-12-10,55.5499,55.6999,54.49,54.79,5500,6.42670230362028,6.44405616646329,6.30407990877155,6.33878763445758,47539.8478980258,0.0,1.0
2012-12-11,57.1228,57.464,56.19,56.19,4400,6.6086749093921,6.64814916273901,6.50075702099236,6.50075702099236,38031.8783184207,0.0,1.0
2012-12-12,56.9332,58.15,56.8201,57.57,3900,6.58673962675853,6.72751416214105,6.5736548141749,6.66041255914807,33710.0739640547,0.0,1.0
2012-12-13,55.4,57.01,55.4,57.01,4100,6.40936001001916,6.59562480453416,6.40936001001916,6.59562480453416,35438.7957058011,0.0,1.0
2012-12-14,54.87,55.3,54.87,55.3,4400,6.34804302797385,6.39779076812382,6.34804302797385,6.39779076812382,38031.8783184206,0.0,1.0
2012-12-17,56.14,56.14,55.39,55.5,5100,6.49497240004469,6.49497240004469,6.40820308582962,6.4209292519145,44082.404414533,0.0,1.0
2012-12-18,57.26,57.6699,56.0199,56.29,7000,6.62454790927251,6.67197023180151,6.48107774052838,6.5123262628877,60505.2609611237,0.0,1.0
2012-12-19,56.0,57.1,56.0,57.1,2000,6.47877546139121,6.60603712223996,6.47877546139121,6.60603712223996,17287.2174174639,0.0,1.0
2012-12-20,55.6101,55.74,55.41,55.47,7000,6.43366698724127,6.44869543246332,6.41051693420869,6.4174584793459,60505.2609611238,0.0,1.0
2012-12-21,54.27,55.08,52.0,54.64,14000,6.2786275766018,6.37233843595407,6.01600578557755,6.32143377161456,121010.521922248,0.0,1.0
2012-12-24,53.81,53.9168,53.5,53.54,2900,6.22540906388323,6.23776501422745,6.18954441400767,6.19417211076581,25066.4652553227,0.0,1.0
2012-12-26,53.14,53.68,52.966,53.52,1200,6.14789514318444,6.21036904941929,6.12776466228655,6.19185826238674,10372.3304504784,0.0,1.0
2012-12-27,53.16,53.25,51.53,53.0,3600,6.15020899156351,6.16062130926932,5.96163034866944,6.13169820453096,31116.9913514351,0.0,1.0
2012-12-28,51.5,52.72,51.5,52.69,6000,5.95815957610084,6.09930432722401,5.95815957610084,6.0958335546554,51861.6522523918,0.0,1.0
2012-12-31,52.9154,52.92,50.23,50.87,7100,6.12191062588751,6.12244281101469,5.81123020403001,5.88527335216019,61369.6218319969,0.0,1.0
2013-01-02,55.35,58.0,54.38,58.0,11700,6.40357538907149,6.71016029929804,6.29135374268668,6.71016029929804,101130.221892164,0.0,1.0
2013-01-03,56.1058,56.18,55.65,56.15,3200,6.49101571931648,6.49960009680282,6.43828311475751,6.49612932423422,27659.5478679423,0.0,1.0
2013-01-04,57.2299,57.441,56.81,57.0,7100,6.62106556746201,6.64548823710308,6.57248632074347,6.59446788034462,61369.621831997,0.0,1.0
2013-01-07,57.8,57.8,56.77,56.95,3300,6.68702181550735,6.68702181550735,6.56785862398534,6.58868325939695,28523.9087388155,0.0,1.0
2013-01-08,57.77,58.1962,57.77,57.8,3100,6.68355104293875,6.7328591518967,6.68355104293875,6.68702181550735,26795.1869970691,0.0,1.0
2013-01-09,59.5,59.5,57.95,57.95,2700,6.88369892772816,6.88369892772816,6.70437567835037,6.70437567835037,23337.7435135763,0.0,1.0
2013-01-10,60.83,61.1,60.0,60.5,13400,7.0375698449362,7.06880679805362,6.94154513720486,6.99939134668157,115824.356697008,0.0,1.0
2013-01-11,60.85,61.1,60.6,61.06,4900,7.03988369331527,7.06880679805362,7.01096058857691,7.06417910129548,42353.6826727866,0.0,1.0
2013-01-14,61.07,61.6899,60.46,61.6899,10400,7.06533602548502,7.13705375599424,6.99476364992344,7.13705375599424,89893.5305708124,0.0,1.0
2013-01-15,60.78,60.87,60.12,60.83,3200,7.03178522398853,7.04219754169434,6.95542822747927,7.0375698449362,27659.5478679423,0.0,1.0
2013-01-16,60.489,60.8,60.278,60.278,1200,6.99811873007308,7.0340990723676,6.97370762967391,6.97370762967391,10372.3304504784,0.0,1.0
2013-01-17,62.19,62.448,61.082,61.082,5100,7.19491153471284,7.22476017880282,7.06672433451246,7.06672433451246,44082.404414533,0.0,1.0
2013-01-18,62.65,62.65,61.6101,62.24,11000,7.24813004743141,7.24813004743141,7.12782150096176,7.20069615566051,95079.6957960517,0.0,1.0
2013-01-22,63.0,63.6,61.8,63.6,6000,7.28862239406511,7.35803784543716,7.14979149132101,7.35803784543716,51861.6522523918,0.0,1.0
2013-01-23,62.9497,63.68,62.64,63.68,4300,7.28280306539175,7.36729323895343,7.24697312324188,7.36729323895343,37167.5174475475,0.0,1.0
2013-01-24,64.23,64.95,63.5,63.5,14500,7.43092406937781,7.51422261102427,7.34646860354182,7.34646860354182,125332.326276613,0.0,1.0
2013-01-25,65.5,65.5,64.177,65.28,5300,7.57785344144864,7.57785344144864,7.42479237117328,7.55240110927889,45811.1261562794,0.0,1.0
2013-01-28,65.07,66.93,65.0,66.51,18200,7.52810570129868,7.74329360055203,7.52000723197194,7.69470278459159,157313.678498922,0.0,1.0
2013-01-29,67.22,67.5,65.16,65.2,22500,7.77684440204852,7.80923827935547,7.53851801900448,7.54314571576262,194481.195946469,0.0,1.0
2013-01-30,66.35,67.56,66.24,67.52,14400,7.67619199755905,7.81617982449268,7.66346583147417,7.81155212773454,124467.96540574,0.0,1.0
2013-01-31,66.03,66.35,65.64,66.35,10400,7.63917042349395,7.67619199755905,7.59405038010212,7.67619199755905,89893.5305708125,0.0,1.0
2013-02-01,67.29,67.57,66.03,66.8,17000,7.78494287137526,7.81733674868221,7.63917042349395,7.72825358608808,146941.348048443,0.0,1.0
2013-02-04,64.99,67.04,64.92,67.04,21300,7.5188503077824,7.7560197666369,7.51075183845566,7.7560197666369,184108.865495991,0.0,1.0
2013-02-05,67.33,67.66,66.31,66.31,19500,7.78957056813339,7.82774906638802,7.67156430080091,7.67156430080091,168550.369820273,0.0,1.0
2013-02-06,67.052,67.63,66.6904,67.3,12600,7.75740807566434,7.82427829381942,7.71557369697079,7.78609979556479,108909.469730023,0.0,1.0
2013-02-07,66.4295,67.27,65.513,67.2,8100,7.68538954486584,7.78262902299619,7.57935744289504,7.77453055366945,70013.230540729,0.0,1.0
2013-02-08,67.7501,67.92,66.7604,66.7604,9200,7.83817295333572,7.85782909531591,7.72367216629753,7.72367216629753,79521.2001203341,0.0,1.0
2013-02-11,67.588,67.91,67.0974,67.91,10600,7.81941921222337,7.85667217112637,7.76266051148483,7.85667217112637,91622.2523125589,0.0,1.0
2013-02-12,67.3,67.66,67.2031,67.52,4500,7.78609979556479,7.82774906638802,7.7748892001682,7.81155212773454,38896.2391892938,0.0,1.0
2013-02-13,66.9369,67.59,66.5489,66.91,6200,7.7440918782428,7.81965059706128,7.69920321968888,7.74097975217296,53590.3739941382,0.0,1.0
2013-02-14,67.37,67.6999,66.35,66.35,3500,7.79419826489153,7.83236519390426,7.67619199755905,7.67619199755905,30252.6304805619,0.0,1.0
2013-02-15,67.676,68.08,67.37,67.77,9300,7.82960014509127,7.87633988234845,7.79419826489153,7.84047523247289,80385.5609912073,0.0,1.0
2013-02-19,69.2002,69.22,67.5,67.89,10200,8.00593853006007,8.00822923995535,7.80923827935547,7.8543583227473,88164.808829066,0.0,1.0
2013-02-20,67.8897,69.43,67.86,69.22,15900,7.85432361502162,8.03252464793556,7.8508875501787,8.00822923995535,137433.378468838,0.0,1.0
2013-02-21,67.0044,67.5101,66.222,67.49,11700,7.75190111652216,7.8104067727869,7.66138336793301,7.80808135516594,101130.221892164,0.0,1.0
2013-02-22,67.65,67.8578,67.04,67.7144,7000,7.82659214219849,7.850633026857,7.7560197666369,7.83404273397908,60505.2609611237,0.0,1.0
2013-02-25,65.39,69.37,65.39,68.3,20100,7.56512727536377,8.02558310279836,7.56512727536377,7.9017922145182,173736.535045512,0.0,1.0
2013-02-26,66.06,66.429,64.94,65.61,7700,7.64264119606256,7.68533169865637,7.51306568683473,7.59057960753352,66555.7870572361,0.0,1.0
2013-02-27,68.28,68.7899,65.94,65.94,9100,7.89947836613914,7.95846993056348,7.62875810578815,7.62875810578815,78656.8392494609,0.0,1.0
2013-02-28,68.05,69.54,67.0,67.0,10800,7.87286910977985,8.04525081402044,7.75139206987877,7.75139206987877,93350.9740543052,0.0,1.0
2013-03-01,69.2687,69.4,67.09,67.32,7300,8.01386346075838,8.02905387536696,7.76180438758457,7.78841364394386,63098.3435737433,0.0,1.0
2013-03-04,70.67,70.67,69.06,69.09,18300,8.1759832474378,8.1759832474378,7.9897184529228,7.9931892254914,158178.039369795,0.0,1.0
2013-03-05,72.26,72.9,71.5,71.5,19800,8.35993419357373,8.43397734170391,8.27200795516913,8.27200795516913,171143.452432893,0.0,1.0
2013-03-06,73.367,73.79,72.85,73.36,29000,8.48800570135516,8.53694359457245,8.42819272075624,8.48719585442248,250664.652553227,0.0,1.0
2013-03-07,73.22,74.67,73.01,73.91,12500,8.470998915769,8.63875292325145,8.44670350778879,8.55082668484686,108045.10885915,0.0,1.0
2013-03-08,73.738,74.5,73.0,74.5,11800,8.53092758878687,8.61908521202937,8.44554658359925,8.61908521202937,101994.582763037,0.0,1.0
2013-03-11,74.4999,74.5,72.6201,73.84,26300,8.61907364278748,8.61908521202937,8.40159503363885,8.54272821552012,227326.909039651,0.0,1.0
2013-03-12,75.4899,75.83,74.64,74.64,18200,8.73360913755136,8.77295612923741,8.63528215068285,8.63528215068285,157313.678498922,0.0,1.0
2013-03-13,75.64,75.6499,74.5001,75.0,17600,8.75097456963627,8.7521199245839,8.61909678127127,8.67693142150608,152127.513273683,0.0,1.0
2013-03-14,75.6,76.3,75.0,76.3,10000,8.74634687287813,8.82733156614552,8.67693142150608,8.82733156614552,86436.0870873197,0.0,1.0
2013-03-15,74.6,76.18,74.29,75.28,14900,8.63065445392471,8.81344847587111,8.59478980404916,8.70932529881304,128789.769760106,0.0,1.0
2013-03-18,73.31,74.29,70.75,73.52,23000,8.48141123347481,8.59478980404916,8.18523864095407,8.50570664145503,198803.000300835,0.0,1.0
2013-03-19,73.81,74.519,72.48,74.29,11600,8.53925744295152,8.62128336798949,8.38538652574348,8.59478980404916,100265.861021291,0.0,1.0
2013-03-20,75.54,76.21,74.89,74.89,13800,8.73940532774093,8.81691924843971,8.66420525542121,8.66420525542121,119281.800180501,0.0,1.0
2013-03-21,74.43,75.45,74.41,75.28,6800,8.61098674270264,8.72899301003512,8.60867289432357,8.70932529881304,58776.5392193773,0.0,1.0
2013-03-22,75.82,75.86,75.08,75.49,9500,8.77179920504788,8.77642690180602,8.68618681502235,8.73362070679325,82114.2827329537,0.0,1.0
2013-03-25,75.24,78.67,74.82,76.65,21800,8.7046976020549,9.10152259906511,8.65610678609447,8.86782391277922,188430.669850357,0.0,1.0
2013-03-26,78.16,78.235,76.27,76.27,18800,9.04251946539887,9.05119639682038,8.82386079357692,8.82386079357692,162499.843724161,0.0,1.0
2013-03-27,79.0,82.35,77.0,77.55,23700,9.13970109731974,9.52727070081368,8.90831625941291,8.97194708983729,204853.526396948,0.0,1.0
2013-03-28,81.7001,81.81,79.57,79.57,38700,9.45208219773585,9.46479679457883,9.20564577612318,9.20564577612318,334507.657027927,0.0,1.0
2013-04-01,82.25,83.96,80.55,81.5,31800,9.51570145891834,9.71353549532867,9.31902434669753,9.42893214470327,274866.756937676,0.0,1.0
2013-04-02,85.96,86.05,83.3,83.3,56500,9.9449203332355,9.95533265094131,9.63717849881942,9.63717849881942,488363.892043356,0.0,1.0
2013-04-03,84.218,86.46,83.442,86.35,39100,9.74338413941866,10.0027665427122,9.6536068223108,9.99004037662733,337965.10051142,0.0,1.0
2013-04-04,84.89,86.534,84.04,84.04,52700,9.82112944495535,10.0113277817148,9.72279088884495,9.72279088884495,455518.178950175,0.0,1.0
2013-04-05,83.45,83.52,82.0,82.42,26900,9.65453236166243,9.66263083098917,9.48677835417998,9.53536917014042,232513.07426489,0.0,1.0
2013-04-08,83.46,83.71,81.54,83.71,27200,9.65568928585197,9.68461239059032,9.43355984146141,9.68461239059032,235106.156877509,0.0,1.0
2013-04-09,84.48,85.63,83.84,83.88,23200,9.77369555318445,9.90674183498088,9.69965240505426,9.7042801018124,200531.722042582,0.0,1.0
2013-04-10,88.94,89.57,85.85,85.85,62000,10.2896837417167,10.3625699656573,9.93219416715063,9.93219416715063,535903.739941381,0.0,1.0
2013-04-11,91.83,92.6599,89.77,89.77,68900,10.624034832492,10.7200479709815,10.385708449448,10.385708449448,595544.640031635,0.0,1.0
2013-04-12,92.078,92.4,90.05,91.0,43600,10.6527265523925,10.6899795112955,10.418102326755,10.5280101247607,376861.339700713,0.0,1.0
2013-04-15,87.25,92.0871,86.67,92.07,67900,10.0941635536854,10.653779353405,10.0270619506924,10.6518010130409,586901.031322901,0.0,1.0
2013-04-16,90.5,91.06,88.0,89.44,43300,10.470163915284,10.5349516698979,10.1809328679005,10.3475299511934,374268.257088094,0.0,1.0
2013-04-17,89.96,90.49,87.27,89.15,27200,10.4076900090492,10.4690069910945,10.0964774020645,10.3139791496969,235106.156877509,0.0,1.0
2013-04-18,86.05,89.53,85.06,89.53,82700,9.95533265094131,10.3579422688992,9.84079715617743,10.3579422688992,714826.440212134,0.0,1.0
2013-04-19,89.92,89.935,86.02,87.19,20400,10.403062312291,10.4047976985753,9.95186187837271,10.0872220085482,176329.617658133,0.0,1.0
2013-04-22,90.75,91.739,89.784,91.51,59300,10.4990870200224,10.6135068223673,10.3873281433134,10.587013258427,512565.996427804,0.0,1.0
2013-04-23,93.094,94.1,90.5,92.14,51200,10.7702700500492,10.8866566235163,10.470163915284,10.6598994823676,442552.765887075,0.0,1.0
2013-04-24,88.4299,93.39,88.08,93.39,34800,10.2306690388085,10.8045150060594,10.1901882614167,10.8045150060594,300797.583063874,0.0,1.0
2013-04-25,89.49,90.35,88.06,88.94,20700,10.3533145721411,10.452810052441,10.1878744130377,10.2896837417167,178922.700270751,0.0,1.0
2013-04-26,89.35,89.819,88.0,88.48,19400,10.3371176334876,10.3913773779767,10.1809328679005,10.2364652289981,167686.0089494,0.0,1.0
2013-04-29,90.0,91.0,89.61,91.0,25200,10.4123177058073,10.5280101247607,10.3671976624155,10.5280101247607,217818.939460045,0.0,1.0
2013-04-30,87.75,89.72,86.46,89.72,42300,10.1520097631621,10.3799238285003,10.0027665427122,10.3799238285003,365624.648379363,0.0,1.0
2013-05-01,85.3632,87.6877,85.0,85.69,49500,9.87587509760411,10.1448021254613,9.83385561104022,9.91368338011808,427858.631082232,0.0,1.0
2013-05-02,88.23,88.6699,86.41,87.78,15000,10.2075421242598,10.2584352193574,9.99698192176454,10.1554805357307,129654.130630979,0.0,1.0
2013-05-03,89.56,91.24,89.22,90.79,32800,10.3614130414678,10.5557763053095,10.3220776190236,10.5037147167805,283510.365646408,0.0,1.0
2013-05-06,88.1,89.56,88.041,89.56,39800,10.1925021097958,10.3614130414678,10.1856762570776,10.3614130414678,344015.626607533,0.0,1.0
2013-05-07,88.2801,89.05,87.331,89.05,36900,10.2133383144493,10.3024099078016,10.1035346396206,10.3024099078016,318949.16135221,0.0,1.0
2013-05-08,89.22,90.34,88.4,89.15,12400,10.3220776190236,10.4516531282515,10.2272098354818,10.3139791496969,107180.747988277,0.0,1.0
2013-05-09,89.356,91.0,89.22,89.22,10700,10.3378117880013,10.5280101247607,10.3220776190236,10.3220776190236,92486.613183432,0.0,1.0
2013-05-10,92.51,92.52,90.05,90.05,18900,10.7027056773804,10.7038626015699,10.418102326755,10.418102326755,163364.204595034,0.0,1.0
2013-05-13,94.999,95.01,91.91,92.06,37200,10.9906641081554,10.9919367247639,10.6332902260083,10.6506440888513,321542.24396483,0.0,1.0
2013-05-14,97.784,97.9499,94.77,94.97,40900,11.3128674949407,11.332060867245,10.9641705442151,10.9873090280058,353523.596187137,0.0,1.0
2013-05-15,99.57,100.999,97.6201,98.44,38100,11.5194941551915,11.6848186218759,11.2939055074742,11.3887617217741,329321.491802687,0.0,1.0
2013-05-16,96.011,98.99,96.0,98.99,20400,11.1077448361363,11.4523925521985,11.1064722195278,11.4523925521985,176329.617658132,0.0,1.0
2013-05-17,97.904,99.48,95.74,96.49,21600,11.3267505852151,11.5090818374857,11.0763921905999,11.163161504815,186701.94810861,0.0,1.0
2013-05-20,95.3501,98.23,95.3501,97.98,25100,11.03128371645,11.3644663137939,11.03128371645,11.3355432090555,216954.578589172,0.0,1.0
2013-05-21,99.21,99.3899,95.829,96.98,41900,11.4778448843682,11.498657950538,11.0866888158867,11.2198507901021,362167.204895871,0.0,1.0
2013-05-22,98.72,105.22,97.76,100.5,63000,11.4211555990811,12.1731563222783,11.3100908768858,11.6270881048181,544547.348650113,0.0,1.0
2013-05-23,99.219,100.006,93.5,96.95,66800,11.4788861161388,11.5699360498552,10.8172411721442,11.2163800175335,577393.061743297,0.0,1.0
2013-05-24,97.4,98.49,95.56,97.15,19400,11.2684416060626,11.3945463427218,11.0555675551883,11.2395185013242,167686.0089494,0.0,1.0
2013-05-28,101.0,103.53,99.76,101.05,56700,11.6849343142949,11.977636134247,11.5414757147926,11.6907189352425,490092.613785101,0.0,1.0
2013-05-29,96.25,99.66,95.0,99.66,37400,11.1353953242661,11.5299064728973,10.9907798005744,11.5299064728973,323270.965706577,0.0,1.0
2013-05-30,98.55,99.31,96.23,97.995,22400,11.401487887859,11.4894141262636,11.1330814758871,11.3372785953398,193616.835075596,0.0,1.0
2013-05-31,91.63,98.17,91.59,97.1,44400,10.6008963487014,11.3575247686567,10.5962686519432,11.2337338803765,383776.226667698,0.0,1.0
2013-06-03,92.62,93.07,90.56,92.9,50200,10.7154318434652,10.7674934319943,10.4771054604212,10.7478257207722,433909.157178346,0.0,1.0
2013-06-04,91.58,94.5599,89.77,93.63,63900,10.5951117277537,10.939863566993,10.385708449448,10.8322811866082,552326.596487972,0.0,1.0
2013-06-05,87.6199,92.42,86.681,90.6,54600,10.1369581794563,10.6922933596746,10.0283345673009,10.4817331571793,471941.035496764,0.0,1.0
2013-06-06,90.9,90.949,86.08,86.87,26700,10.5164408828654,10.5221098113941,9.95880342350991,10.0502004344831,230784.352523143,0.0,1.0
2013-06-07,93.95,95.0,93.0,93.09,31700,10.8693027606733,10.9907798005744,10.7593949626675,10.7698072803733,274002.396066803,0.0,1.0
2013-06-10,94.04,95.59,93.5,95.59,23900,10.8797150783791,11.0590383277569,10.8172411721442,11.0590383277569,206582.248138694,0.0,1.0
2013-06-11,93.25,94.7,90.33,92.38,11800,10.7883180674059,10.9560720748883,10.4504962040619,10.6876656629164,101994.582763037,0.0,1.0
2013-06-12,90.07,95.2999,90.07,95.2999,43200,10.420416175134,11.0254759570185,10.420416175134,11.0254759570185,373403.896217222,0.0,1.0
2013-06-13,94.246,94.62,87.98,90.0,57400,10.9035477166835,10.9468166813721,10.1786190195214,10.4123177058073,496143.139881215,0.0,1.0
2013-06-14,94.04,95.599,93.11,94.42,19500,10.8797150783791,11.0600795595275,10.7721211287524,10.9236781975814,168550.369820273,0.0,1.0
2013-06-17,94.31,96.83,92.89,95.5,12300,10.9109520314965,11.2024969272591,10.7466687965827,11.0486260100511,106316.387117403,0.0,1.0
2013-06-18,96.4,96.97,95.0,95.7,14600,11.1527491871091,11.2186938659126,10.9907798005744,11.0717644938418,126196.687147487,0.0,1.0
2013-06-19,92.08,97.12,92.08,97.12,33900,10.6529579372304,11.2360477287556,10.6529579372304,11.2360477287556,293018.335226014,0.0,1.0
2013-06-20,85.68,90.1599,84.04,89.69,38400,9.91252645592855,10.4308169235979,9.72279088884495,10.3764530559317,331914.574415307,0.0,1.0
2013-06-21,87.39,89.2699,85.19,87.84,18600,10.1103604923389,10.3278506707294,9.85583717064137,10.1624220808679,160771.121982414,0.0,1.0
2013-06-24,85.36,87.399,82.88,84.42,40200,9.87550488186345,10.1114017241095,9.58858768285899,9.76675400804725,347473.070091025,0.0,1.0
2013-06-25,86.19,87.4,85.35,87.07,12100,9.97152958959479,10.1115174165284,9.87434795767392,10.0733389182738,104587.665375657,0.0,1.0
2013-06-26,90.7,91.38,88.2812,88.73,16000,10.4933023990747,10.571973243963,10.2134655761102,10.2653883337365,138297.739339711,0.0,1.0
2013-06-27,91.57,93.06,91.1977,92.82,32700,10.5939548035642,10.7663365078047,10.5508825159878,10.7385703272559,282646.004775534,0.0,1.0
2013-06-28,89.69,92.34,89.081,90.79,16500,10.3764530559317,10.6830379661583,10.3059963727891,10.5037147167805,142619.543694078,0.0,1.0
2013-07-01,90.2297,92.4601,89.56,90.5,25100,10.4388922544409,10.6969326256746,10.3614130414678,10.470163915284,216954.578589172,0.0,1.0
2013-07-02,89.32,90.6,88.88,89.24,14200,10.333646860919,10.4817331571793,10.2827421965795,10.3243914674027,122739.243663994,0.0,1.0
2013-07-03,89.6,89.6,86.96,88.0,15300,10.3660407382259,10.3660407382259,10.0606127521889,10.1809328679005,132247.213243599,0.0,1.0
2013-07-05,92.45,92.48,90.05,92.48,20600,10.6957641322432,10.6992349048118,10.418102326755,10.6992349048118,178058.339399878,0.0,1.0
2013-07-08,93.914,94.929,93.61,94.0,9400,10.865137833591,10.9825656388287,10.8299673382291,10.875087381621,81249.9218620802,0.0,1.0
2013-07-09,95.03,95.99,94.0,95.99,16000,10.994250573143,11.1053152953382,10.875087381621,11.1053152953382,138297.739339711,0.0,1.0
2013-07-10,96.66,97.5,94.99,95.23,13300,11.182829216037,11.2800108479579,10.9896228763848,11.0173890569337,114959.995826136,0.0,1.0
2013-07-11,100.4201,100.95,97.0001,98.84,38500,11.6178442805438,11.6791496933472,11.2221762077231,11.4350386893555,332778.93528618,0.0,1.0
2013-07-12,102.4696,102.4696,100.0,100.4,21100,11.8549558931888,11.8549558931888,11.5692418953414,11.6155188629228,182380.143754244,0.0,1.0
2013-07-15,102.4601,103.04,101.1,103.04,12800,11.8538568152087,11.9209468489598,11.6965035561902,11.9209468489598,110638.19147177,0.0,1.0
2013-07-16,100.93,103.4999,100.091,103.37,12100,11.6768358449681,11.9741537924365,11.5797699054662,11.9591253472144,104587.665375657,0.0,1.0
2013-07-17,101.79,102.8,101.38,102.8,9200,11.7763313252681,11.893180668411,11.7288974334972,11.893180668411,79521.2001203338,0.0,1.0
2013-07-18,102.42,103.3836,102.3001,102.98,12800,11.8492175492087,11.9606987641122,11.8353460281762,11.9140053038226,110638.191471769,0.0,1.0
2013-07-19,106.084,106.485,101.5501,101.5501,21100,12.273114572254,12.3195072322543,11.7485767139611,11.7485767139611,182380.143754245,0.0,1.0
2013-07-22,108.0,108.79,106.225,107.0,31000,12.4947812469688,12.586178257942,12.2894272033264,12.3790888280153,267951.86997069,0.0,1.0
2013-07-23,106.78,109.51,106.22,109.51,37900,12.3536364958456,12.6694767995884,12.2888487412317,12.6694767995884,327592.770060941,0.0,1.0
2013-07-24,106.36,108.49,105.42,108.49,18100,12.3050456798852,12.5514705322559,12.1962948060689,12.5514705322559,156449.317628048,0.0,1.0
2013-07-25,107.84,107.84,104.5,106.0,10000,12.4762704599362,12.4762704599362,12.0898577806318,12.2633964090619,86436.0870873197,0.0,1.0
2013-07-26,109.801,109.98,105.781,108.35,19400,12.7031432935039,12.7238522364965,12.2380597693111,12.5352735936025,167686.0089494,0.0,1.0
2013-07-29,109.048,110.4,108.3,110.0,30000,12.6160269020319,12.772443052457,12.5294889726548,12.7261660848756,259308.26126196,0.0,1.0
2013-07-30,109.176,110.58,107.84,110.0,7000,12.630835531658,12.7932676878686,12.4762704599362,12.7261660848756,60505.2609611236,0.0,1.0
2013-07-31,109.5,111.95,109.4,109.81,19400,12.6683198753989,12.9517663018347,12.6567506335035,12.7041845252744,167686.0089494,0.0,1.0
2013-08-01,111.38,111.624,110.508,111.431,21000,12.8858216230313,12.9140505732559,12.7849378337039,12.8917219363979,181515.782883371,0.0,1.0
2013-08-02,111.61,112.24,110.3,112.24,16800,12.9124308793906,12.9853171033312,12.7608738105616,12.9853171033312,145212.626306697,0.0,1.0
2013-08-05,110.956,112.039,110.58,111.01,16500,12.836768037395,12.9620629271216,12.7932676878686,12.8430154280185,142619.543694078,0.0,1.0
2013-08-06,109.28,111.5,108.4501,111.5,14900,12.6428675432291,12.8997047133057,12.5468544047397,12.8997047133057,128789.769760107,0.0,1.0
2013-08-07,109.46,110.28,107.36,108.0,50600,12.6636921786407,12.7585599621825,12.4207380988386,12.4947812469688,437366.600661839,0.0,1.0
2013-08-08,109.93,110.73,108.92,110.55,7000,12.7180676155488,12.8106215507116,12.6012182724059,12.7897969153,60505.260961124,0.0,1.0
2013-08-09,108.37,110.3,107.77,110.1,10800,12.5375874419815,12.7608738105616,12.4681719906095,12.7377353267709,93350.9740543054,0.0,1.0
2013-08-12,106.98,107.7,105.16,106.8,26900,12.3767749796363,12.4600735212827,12.1662147771411,12.3559503442247,232513.074264889,0.0,1.0
2013-08-13,108.522,109.017,106.32,107.91,7500,12.5551726896624,12.6124404370444,12.300417983127,12.4843689292629,64827.0653154899,0.0,1.0
2013-08-14,105.9,108.75,105.73,108.59,9500,12.2518271671666,12.5815505611838,12.2321594559445,12.5630397741513,82114.2827329536,0.0,1.0
2013-08-15,100.61,103.7,99.86,103.21,48600,11.639814270903,11.9973038454691,11.553044956688,11.9406145601819,420079.383244374,0.0,1.0
2013-08-16,99.03,100.61,98.441,100.61,16500,11.4570202489566,11.639814270903,11.3888774141931,11.639814270903,142619.543694078,0.0,1.0
2013-08-19,99.6468,100.9799,97.96,97.96,10100,11.5283793329671,11.6826088966739,11.3332293606765,11.3332293606765,87300.4479581928,0.0,1.0
2013-08-20,50.302,50.869,49.9,49.9,13450,11.6391201163893,11.7703153194825,11.5461034115508,11.5461034115508,58128.2685662225,0.0,2.0
2013-08-21,49.3899,50.7015,48.978,50.05,53700,11.4280740057345,11.7315583591331,11.3327665910007,11.5808111372368,232080.893829453,0.0,1.0
2013-08-22,50.29,50.4,49.54,49.94,30400,11.6363434983344,11.6617958305042,11.4628048699043,11.555358805067,131382.852372726,0.0,1.0
2013-08-23,50.51,50.8399,49.681,50.65,18700,11.6872481626739,11.7635820206994,11.4954301320492,11.7196420399809,80817.741426644,0.0,1.0
2013-08-26,50.97,51.7507,50.6872,50.81,30600,11.7936851881111,11.9743273310649,11.728249555951,11.756663614046,132247.213243599,0.0,1.0
2013-08-27,48.35,49.84,48.06,49.84,41300,11.1874569127952,11.5322203212764,11.1203553098022,11.5322203212764,178490.519835315,0.0,1.0
2013-08-28,48.82,49.433,47.65,48.51,33800,11.2962077866114,11.4380466922483,11.0254875262604,11.2244784868603,146076.98717757,0.0,1.0
2013-08-29,49.5056,50.32,48.689,48.74,24700,11.4548452314803,11.6432850434716,11.2658963728456,11.2776969995788,106748.56755284,0.0,1.0
2013-08-30,49.04,49.5,48.55,49.5,7700,11.3471124509509,11.453549476388,11.2337338803765,11.453549476388,33277.893528618,0.0,1.0
2013-09-03,49.67,50.95,49.021,50.35,27900,11.4928848988322,11.7890574913529,11.3427161390307,11.6502265886088,120578.341486811,0.0,1.0
2013-09-04,51.301,51.72,49.9,49.902,72800,11.8702735694582,11.9672238165412,11.5461034115508,11.5465661812266,314627.356997844,0.0,1.0
2013-09-05,51.65,52.46,51.101,52.0,28000,11.9510268778877,12.1384485965922,11.8239966018769,12.0320115711551,121010.521922248,0.0,1.0
2013-09-06,51.6473,52.63,49.868,52.34,34000,11.9504021388254,12.1777840190364,11.5386990967377,12.1106824160434,146941.348048443,0.0,1.0
2013-09-09,52.61,52.75,51.6501,52.28,26500,12.1731563222783,12.2055501995852,11.9510500163715,12.096799325769,114527.815390698,0.0,1.0
2013-09-10,53.7899,53.9,52.87,53.63,34800,12.4461672925245,12.4716427631781,12.233316380134,12.4091688569432,150398.791531937,0.0,1.0
2013-09-11,54.65,54.889,53.62,53.99,30100,12.6451813916082,12.7004823678679,12.4068550085642,12.4924673985897,130086.311066416,0.0,1.0
2013-09-12,54.45,55.29,54.32,54.32,40700,12.5989044240268,12.7932676878686,12.5688243950989,12.5688243950989,175897.437222696,0.0,1.0
2013-09-13,54.92,55.169,54.383,54.96,13200,12.707655297843,12.7652701224818,12.5834016398871,12.7169106913593,57047.8174776311,0.0,1.0
2013-09-16,56.27,56.9391,56.0054,56.28,74400,13.0200248290173,13.1748444240607,12.9588004009071,13.0223386773963,321542.243964828,0.0,1.0
2013-09-17,56.361,56.52,55.8472,56.0,30000,13.0410808492668,13.077871038494,12.9221953195503,12.9575509227824,129654.130630979,0.0,1.0
2013-09-18,57.49,57.8782,55.261,56.04,41200,13.3023143312636,13.392137925339,12.7865575275693,12.9668063162987,178058.339399878,0.0,1.0
2013-09-19,56.87,58.21,56.694,58.18,40000,13.1588557317614,13.4689114145565,13.1181320002898,13.4619698694193,172872.174174639,0.0,1.0
2013-09-20,56.58,57.746,56.5401,57.02,28200,13.0917541287684,13.3615488497677,13.0825218737359,13.1935634574474,121874.882793121,0.0,1.0
2013-09-23,55.503,56.18,54.61,56.18,85800,12.8425526583427,12.9992001936056,12.6359259980919,12.9992001936056,370810.813604602,0.0,1.0
2013-09-24,54.57,55.45,54.5489,55.15,30100,12.6266706045756,12.8302892619337,12.6217883844958,12.7608738105616,130086.311066417,0.0,1.0
2013-09-25,53.44,54.84,53.34,54.84,32100,12.3652057377409,12.6891445108105,12.3420672539503,12.6891445108105,138729.919775148,0.0,1.0
2013-09-26,53.91,54.3,53.328,53.45,18700,12.4739566115571,12.5641966983408,12.3392906358954,12.36751958612,80817.7414266441,0.0,1.0
2013-09-27,54.0,54.189,52.791,53.0001,37300,12.4947812469688,12.5385129813331,12.2150369779394,12.2634195475457,161203.302417851,0.0,1.0
2013-09-30,53.44,53.9341,52.1,52.47,25400,12.3652057377409,12.4795329861507,12.0551500549458,12.1407624449713,109773.830600896,0.0,1.0
2013-10-01,55.4,56.68,53.2,53.25,27300,12.8187200200383,13.1148926125591,12.3096733766433,12.3212426185386,117985.258874191,0.0,1.0
2013-10-02,55.06,55.07,54.1,54.84,19200,12.74004917515,12.7423630235291,12.5179197307594,12.6891445108105,82978.6436038268,0.0,1.0
2013-10-03,53.52,54.99,53.0699,54.99,24200,12.3837165247735,12.7238522364965,12.2795702092316,12.7238522364965,104587.665375657,0.0,1.0
2013-10-04,55.32,55.392,54.0399,54.0399,16900,12.8002092330058,12.8168689413351,12.5040135020012,12.5040135020012,73038.4935887849,0.0,1.0
2013-10-07,53.75,54.52,53.61,53.81,20000,12.4369350374921,12.6151013626803,12.4045411601851,12.4508181277665,86436.0870873193,0.0,1.0
2013-10-08,51.24,53.654,51.051,53.4,52900,11.8561590943459,12.414722093053,11.8124273599815,12.3559503442247,228623.450345961,0.0,1.0
2013-10-09,50.92,51.785,50.3036,51.45,28800,11.7821159462157,11.9822638310051,11.63949033213,11.9047499103063,124467.965405741,0.0,1.0
2013-10-10,54.48,54.48,52.25,52.25,57700,12.605845969164,12.605845969164,12.0898577806318,12.0898577806318,249368.111246918,0.0,1.0
2013-10-11,55.0,55.43,54.51,54.84,41000,12.7261660848756,12.8256615651755,12.6127875143012,12.6891445108105,177193.978529005,0.0,1.0
2013-10-14,56.33,56.45,54.0,54.0,32000,13.0339079192917,13.0616740998405,12.4947812469688,12.4947812469688,138297.739339711,0.0,1.0
2013-10-15,55.57,56.8,55.55,56.28,24800,12.8580554424825,13.1426587931079,12.8534277457243,13.0223386773963,107180.747988276,0.0,1.0
2013-10-16,58.78,58.83,56.56,56.9,56600,13.6008007721634,13.6123700140587,13.0871264320102,13.1657972768986,244614.126457115,0.0,1.0
2013-10-17,60.38,60.5,58.1,58.48,60300,13.9710165128143,13.9987826933631,13.4434590823868,13.5313853207913,260604.802568269,0.0,1.0
2013-10-18,59.75,61.74,58.6301,61.74,96000,13.825244064933,14.2856998923676,13.5661161849612,14.2856998923676,414893.218019135,0.0,1.0
2013-10-21,58.56,59.75,58.2,59.75,40300,13.5498961078239,13.825244064933,13.4665975661774,13.825244064933,174168.715480949,0.0,1.0
2013-10-22,60.35,60.67,59.05,59.52,48100,13.9640749676771,14.0381181158073,13.6632746783982,13.7720255522145,207878.789445004,0.0,1.0
2013-10-23,60.08,60.3,59.0666,60.16,21000,13.9016010614423,13.9525057257818,13.6671156667075,13.9201118484748,90757.8914416855,0.0,1.0
2013-10-24,60.0968,60.9399,59.8656,60.91,30400,13.9054883267191,14.1005688835584,13.8519921521951,14.0936504769049,131382.852372726,0.0,1.0
2013-10-25,59.965,59.965,59.38,59.9,16500,13.874991805083,13.874991805083,13.7396316749075,13.859951790619,71309.7718470387,0.0,1.0
2013-10-28,60.63,61.11,60.157,60.54,24800,14.028862722291,14.1399274444863,13.9194176939611,14.0080380868794,107180.747988277,0.0,1.0
2013-10-29,61.955,61.961,60.94,61.2,24700,14.3354476325176,14.336835941545,14.1005920220421,14.1607520798979,106748.56755284,0.0,1.0
2013-10-30,61.02,62.68,60.46,62.37,30200,14.1191028090747,14.50320164,13.9895272998469,14.4314723402489,130518.491501853,0.0,1.0
2013-10-31,60.3871,61.5799,59.82,60.81,34000,13.9726593451635,14.2486551798187,13.8414410035865,14.0705119931143,146941.348048443,0.0,1.0
2013-11-01,61.46,61.46,60.18,60.54,12900,14.2209121377537,14.2209121377537,13.924739545233,14.0080380868794,55751.2761713212,0.0,1.0
2013-11-04,61.37,62.15,61.0,62.15,21400,14.2000875023421,14.3805676759094,14.1144751123166,14.3805676759094,92486.6131834319,0.0,1.0
2013-11-05,61.1,61.58,60.0,61.58,15500,14.1376135961072,14.2486783183025,13.8830902744097,14.2486783183025,66987.9674926729,0.0,1.0
2013-11-06,60.28,61.87,60.23,61.3,14600,13.9478780290236,14.3157799212955,13.9363087871283,14.1838905636886,63098.3435737435,0.0,1.0
2013-11-07,58.96,61.46,58.721,60.4,39200,13.6424500429866,14.2209121377537,13.5871490667269,13.9756442095725,169414.730691147,0.0,1.0
2013-11-08,61.2001,61.43,58.97,59.81,45900,14.1607752183817,14.2139705926165,13.6447638913657,13.8391271552074,198370.819865399,0.0,1.0
2013-11-11,61.94,62.29,61.45,61.45,29600,14.331976859949,14.4129615532164,14.2185982893746,14.2185982893746,127925.408889233,0.0,1.0
2013-11-12,61.87,61.93,61.042,61.15,7800,14.3157799212955,14.3296630115699,14.1241932755086,14.1491828380026,33710.0739640547,0.0,1.0
2013-11-13,62.6,62.6,60.5,61.6,31800,14.4846908529675,14.4846908529675,13.9987826933631,14.2533060150607,137433.378468838,0.0,1.0
2013-11-14,64.489,64.52,63.3001,63.48,61100,14.9217768117735,14.9289497417486,14.6466833779861,14.6883095103255,264062.246051761,0.0,1.0
2013-11-15,65.2601,65.41,64.25,64.91,72000,15.1001976602834,15.1348822474857,14.8664758355138,15.0191898285323,311169.913514352,0.0,1.0
2013-11-18,64.226,66.16,64.226,66.1,70200,14.860922599404,15.3084208759158,14.860922599404,15.2945377856414,303390.665676492,0.0,1.0
2013-11-19,64.92,65.07,63.5201,64.65,21000,15.0215036769113,15.0562114025974,14.6975880423256,14.9590297706765,90757.8914416858,0.0,1.0
2013-11-20,65.41,66.3346,64.75,65.32,50700,15.1348822474857,15.3488206686143,14.9821682544672,15.1140576120741,219115.480766355,0.0,1.0
2013-11-21,66.28,67.0,65.98,65.98,33500,15.3361870564646,15.5027841397575,15.2667716050926,15.2667716050926,144780.445871261,0.0,1.0
2013-11-22,68.72,68.96,66.54,66.54,68500,15.9007660609573,15.9562984220549,15.3963471143204,15.3963471143204,296043.598274069,0.0,1.0
2013-11-25,69.75,70.93,69.51,70.93,140400,16.1390924440013,16.4121265527314,16.0835600829037,16.4121265527314,606781.331352984,0.0,1.0
2013-11-26,69.11,70.44,69.11,70.44,45900,15.9910061477409,16.298747982157,15.9910061477409,16.298747982157,198370.819865399,0.0,1.0
2013-11-27,69.06,69.4087,68.68,69.1899,25700,15.9794369058456,16.0601207988237,15.891510667441,16.0094937962897,111070.371907206,0.0,1.0
2013-11-29,68.7201,69.74,68.39,69.74,20300,15.9007891994411,16.1367785956222,15.824409064448,16.1367785956222,87732.6283936293,0.0,1.0
2013-12-02,68.65,69.52,68.38,68.41,24400,15.8845691223038,16.0858739312827,15.822095216069,15.8290367612062,105452.02624653,0.0,1.0
2013-12-03,67.06,68.26,66.44,68.02,87400,15.5166672300319,15.7943290355201,15.3732086305297,15.7387966744225,377725.700571588,0.0,1.0
2013-12-04,66.69,67.669,64.59,66.72,90600,15.4310548400064,15.6575805963172,14.9451466804021,15.4379963851436,391555.474505558,0.0,1.0
2013-12-05,65.96,66.9299,65.56,65.81,27200,15.2621439083344,15.4865640626203,15.1695899731717,15.2274361826484,117553.078438755,0.0,1.0
2013-12-06,68.7,68.84,67.24,67.9,60000,15.8961383641991,15.9285322415061,15.5583165008552,15.7110304938737,259308.26126196,0.0,1.0
2013-12-09,69.03,70.0,68.8001,70.0,75300,15.9724953607084,16.196938653478,15.9192999864736,16.196938653478,325431.867883758,0.0,1.0
2013-12-10,68.17,69.1,67.211,69.1,32500,15.7735044001085,15.9886922993619,15.5516063405559,15.9886922993619,140458.641516895,0.0,1.0
2013-12-11,64.7999,68.55,64.46,68.55,63800,14.9937143578787,15.8614306385131,14.9150666514742,15.8614306385131,275731.11780855,0.0,1.0
2013-12-12,62.36,64.0,62.2204,63.75,59400,14.6274229040787,15.012108176091,14.5946777431196,14.9534671285282,253235.585262742,0.85686,1.0
2013-12-13,62.688,63.44,61.78,62.32,32900,14.7043599584812,14.8807522295502,14.4913756737329,14.6180403364686,140260.113722966,0.0,1.0
2013-12-16,62.9236,64.531,62.57,63.74,25900,14.7596232817044,15.1366617611145,14.6766813840315,14.9511214866257,110417.536335101,0.0,1.0
2013-12-17,62.22,63.68,61.2,63.68,26600,14.5945839174435,14.9370476352106,14.355328443387,14.9370476352106,113401.794073888,0.0,1.0
2013-12-18,66.26,66.5844,61.45,62.75,67200,15.5422232460592,15.6183158693768,14.4139694909499,14.7189029382767,286488.742923506,0.0,1.0
2013-12-19,66.0561,67.92,64.8001,66.26,29000,15.494395607667,15.9315998018766,15.1997829847112,15.5422232460592,123633.534892584,0.0,1.0
2013-12-20,66.98,67.85,66.485,66.57,44900,15.7111094630403,15.915180308559,15.5950001888658,15.6149381450372,191418.817816449,0.0,1.0
2013-12-23,67.84,68.249,67.4201,67.53,46400,15.9128346666565,16.0087714204693,15.8143411631699,15.8401197676785,197813.655828135,0.0,1.0
2013-12-24,67.44,67.79,67.24,67.6,16100,15.8190089905559,15.9011064571439,15.7720961525056,15.8565392609961,68637.92799209,0.0,1.0
2013-12-26,68.8906,68.9,67.695,68.0,30300,16.1592678049346,16.161472708323,15.87882285907,15.9503649370967,129175.727836045,0.0,1.0
2013-12-27,68.61,69.59,68.55,69.59,28200,16.0934490931501,16.3233219995965,16.079375241735,16.3233219995965,120222.954619685,0.0,1.0
2013-12-30,68.9,69.05,67.7,68.65,20300,16.161472708323,16.1966573368607,15.8799956800213,16.1028316607601,86543.474424809,0.0,1.0
2013-12-31,69.11,69.591,68.33,69.57,40100,16.2107311882758,16.3235565637867,16.0277711198797,16.3186307157914,170955.336179056,0.0,1.0
2014-01-02,67.95,68.9756,67.3793,68.21,39600,15.9386367275841,16.179205761106,15.8047709442077,15.9996234170495,168823.723508495,0.0,1.0
2014-01-03,68.37,69.201,67.84,68.5,51000,16.0371536874897,16.2320765295887,15.9128346666565,16.0676470322224,217424.492397304,0.0,1.0
2014-01-06,67.76,69.5,67.3,68.8,35600,15.8940695314364,16.3022112224738,15.7861700039207,16.1380162892978,151770.822144,0.0,1.0
2014-01-07,69.79,70.25,68.75,68.87,55700,16.3702348376468,16.4781343651624,16.1262880797853,16.1544357826154,237461.651500584,0.0,1.0
2014-01-08,71.56,71.56,69.5001,70.23,44100,16.7854134543918,16.7854134543918,16.3022346788929,16.4734430813574,188008.23754355,0.0,1.0
2014-01-09,72.9916,73.299,71.4,71.75,77700,17.1212155491557,17.193320581239,16.7478831839515,16.8299806505395,331252.609005304,0.0,1.0
2014-01-10,73.75,73.9199,71.9999,73.55,67000,17.2991090310424,17.3389614869661,16.8885982416834,17.2521961929921,285636.097855281,0.0,1.0
2014-01-13,72.17,75.14,71.5606,74.21,112200,16.9284976104451,17.6251532554919,16.7855541929059,17.407008558558,478333.883274069,0.0,1.0
2014-01-14,74.84,75.14,72.2036,73.16,63700,17.5547839984164,17.6251532554919,16.9363789672376,17.160716158794,271567.454229574,0.0,1.0
2014-01-15,74.67,75.53,74.1,75.53,77300,17.5149080860737,17.7166332896899,17.3812064976304,17.7166332896899,329547.318868854,0.0,1.0
2014-01-16,75.1975,75.5,74.1301,74.67,68300,17.6386406964313,17.7095963639824,17.388266879757,17.5149080860737,291178.290798742,0.0,1.0
2014-01-17,75.0499,75.75,74.24,74.51,51200,17.6040190219502,17.7682374115452,17.4140454842656,17.4773778156335,218277.137465528,0.0,1.0
2014-01-21,75.9,76.83,74.601,76.83,74600,17.8034220400829,18.0215667370168,17.4987231569463,18.0215667370168,318036.610447821,0.0,1.0
2014-01-22,76.434,76.54,75.7555,76.5,38900,17.9286793176772,17.9535431218439,17.7695275145916,17.9441605542338,165839.465769708,0.0,1.0
2014-01-23,74.4601,76.2,73.26,76.2,74000,17.4656730625399,17.8737912971584,17.1841725778192,17.8737912971584,315478.675243147,0.0,1.0
2014-01-24,69.59,73.7113,69.33,73.2,178100,16.3233219995965,17.2900313968797,16.2623353101311,17.1700987264041,759280.433254111,0.0,1.0
2014-01-27,67.77,69.7555,66.73,69.62,177400,15.8964151733389,16.3621423730831,15.6524684154774,16.330358925304,756296.175515326,0.0,1.0
2014-01-28,70.5,71.3,68.0345,68.75,99200,16.5367754127253,16.7244267649264,15.9584574016604,16.1262880797853,422911.95383946,0.0,1.0
2014-01-29,68.7,70.58,67.77,69.85,56200,16.1145598702727,16.5555405479454,15.8964151733389,16.3843086890618,239593.264171146,0.0,1.0
2014-01-30,72.17,72.76,70.75,70.75,86200,16.9284976104451,17.0668904826935,16.5954164602881,16.5954164602881,367490.024404855,0.0,1.0
2014-01-31,70.27,71.6,69.32,70.3,60100,16.4828256489674,16.7947960220018,16.2599896682286,16.489862574675,256219.843001529,0.0,1.0
2014-02-03,66.33,71.59,65.78,70.58,131200,15.5586427393768,16.7924503800993,15.4296324347386,16.5555405479454,559335.164755417,0.0,1.0
2014-02-04,68.24,68.4,66.83,67.71,76200,16.0066603427571,16.0441906131973,15.6759248345025,15.8823413219238,324857.770993617,0.0,1.0
2014-02-05,67.079,68.53,65.38,67.75,93400,15.7343313178751,16.07468395793,15.335806758638,15.8917238895339,398185.246860945,0.0,1.0
2014-02-06,68.09,68.4099,67.4599,67.74,45900,15.9714757142193,16.0465127986808,15.8236768179419,15.8893782476313,195682.043157574,0.0,1.0
2014-02-07,71.73,71.73,68.0,68.68,113800,16.8252893667345,16.8252893667345,15.9503649370967,16.1098685864677,485155.043819866,0.0,1.0
2014-02-10,73.61,73.69,71.36,72.07,86300,17.2662700444072,17.2850351796273,16.7385006163415,16.90504119142,367916.346938966,0.0,1.0
2014-02-11,76.4,76.56,73.1601,74.01,90000,17.9207041352087,17.9582344056489,17.1607396152131,17.3600957205078,383690.280701123,0.0,1.0
2014-02-12,76.28,77.69,75.7,76.87,102300,17.8925564323785,18.223291940633,17.7565092020327,18.0309493046268,436127.952396944,0.0,1.0
2014-02-13,77.95,78.1399,74.54,74.54,76600,18.2842786300984,18.3288223698271,17.484414741341,17.484414741341,326563.061130067,0.0,1.0
2014-02-14,78.88,79.2,77.4,78.39,62500,18.5024233270322,18.5774838679126,18.1552683254601,18.387486873809,266451.583820225,0.0,1.0
2014-02-18,80.92,81.5,79.88,80.61,84400,18.9809342751451,19.1169815054909,18.7369875172836,18.9082193761671,359816.218790831,0.0,1.0
2014-02-19,79.57,81.86,79.3,80.92,67800,18.6642726183057,19.2014246139814,18.6009402869378,18.9809342751451,289046.678128179,0.0,1.0
2014-02-20,81.83,82.074,79.03,79.8,59900,19.1943876882739,19.2516213506952,18.5376079555699,18.7182223820635,255367.197933303,0.0,1.0
2014-02-21,81.2781,82.8368,80.9401,82.56,73600,19.0649317116741,19.430546915019,18.9856490153691,19.3656195471574,313773.385106697,0.0,1.0
2014-02-24,82.88,84.49,82.0,82.3,88100,19.4406800880379,19.8183284343427,19.2342636006166,19.304632857692,375590.152552988,0.0,1.0
2014-02-25,82.23,83.724,81.7,83.36,73000,19.2882133643744,19.6386522646101,19.1638943435412,19.5532708993586,311215.449902023,0.0,1.0
2014-02-26,82.56,84.0,81.86,82.72,58500,19.3656195471574,19.7033919811195,19.2014246139814,19.4031498175976,249398.682455731,0.0,1.0
2014-02-27,83.73,83.842,81.73,82.03,50800,19.6400596497516,19.6663308390597,19.1709312692487,19.2413005263242,216571.847329079,0.0,1.0
2014-02-28,83.79,86.246,81.69,84.0,114500,19.6541335011667,20.2302231524242,19.1615487016387,19.7033919811195,488139.301558651,0.0,1.0
2014-03-03,81.91,82.96,80.28,80.63,210400,19.213152823494,19.459445223258,18.8308131933842,18.9129106599722,896982.611772405,0.0,1.0
2014-03-04,86.7,86.96,84.76,85.89,90200,20.3367152947983,20.3977019842637,19.8816607657105,20.1467183006947,384542.925769349,0.0,1.0
2014-03-05,86.0901,87.38,85.68,87.38,81700,20.193654595164,20.4962189441693,20.0974598207419,20.4962189441693,348305.510369797,0.0,1.0
2014-03-06,84.523,88.25,83.7301,87.62,176800,19.826069052621,20.700289789688,19.6400831061706,20.5525143498296,753738.240310651,0.0,1.0
2014-03-07,83.6673,85.95,82.1425,85.75,113400,19.6253524750228,20.1607921521097,19.2676889977274,20.1138793140595,483449.753683416,0.0,1.0
2014-03-10,84.88,84.8999,82.41,83.07,47700,19.9098084685407,19.9144762959267,19.3304349186197,19.4852472841856,203355.848771596,0.0,1.0
2014-03-11,84.26,86.0458,83.7401,85.0,45100,19.7643786705848,20.1832634015358,19.6424287480731,19.9379561713709,192271.462884675,0.0,1.0
2014-03-12,84.31,84.4,82.24,82.5,46300,19.7761068800974,19.79721765722,19.290559006277,19.3515456957423,197387.333294023,0.0,1.0
2014-03-13,80.84,85.36,80.2701,85.36,126500,18.962169139925,20.0223992798614,18.8284910079007,20.0223992798614,539298.005652134,0.0,1.0
2014-03-14,79.61,81.43,79.28,80.08,68500,18.6736551859157,19.1005620121733,18.5962490031328,18.7839003553339,292030.935866967,0.0,1.0
2014-03-17,81.51,82.7899,80.74,80.74,56900,19.1193271473934,19.4195458544962,18.9387127208998,18.9387127208998,242577.521909933,0.0,1.0
2014-03-18,84.57,84.85,82.19,82.77,104100,19.8370935695628,19.9027715428332,19.2788307967644,19.4148780271102,443801.758010966,0.0,1.0
2014-03-19,83.87,85.97,82.021,84.97,124300,19.6728986363868,20.1654834359148,19.2391894486119,19.9309192456633,529918.909901663,0.0,1.0
2014-03-20,83.65,83.87,82.35,83.87,71600,19.6212945145315,19.6728986363868,19.3163610672046,19.6728986363868,305246.934424449,0.0,1.0
2014-03-21,79.0927,85.51,78.68,84.71,129900,18.5523151302987,20.0575839083991,18.4555104889819,19.869932556198,553792.971811954,0.0,1.0
2014-03-24,76.47,80.6,74.7,80.6,158800,17.9371236285263,18.9058737342646,17.5219450117812,18.9058737342646,677000.184170426,0.0,1.0
2014-03-25,78.32,79.7405,76.22,76.66,83300,18.3710673804914,18.7042658127435,17.8784825809634,17.981690824674,355126.670915595,0.0,1.0
2014-03-26,78.3156,81.3,78.3156,79.72,69900,18.3700352980543,19.0700686674406,18.3700352980543,18.6994572468434,297999.451344539,0.0,1.0
2014-03-27,77.96,79.22,75.9131,78.5,50700,18.2866242720009,18.5821751517177,17.8064948309752,18.4132889347366,216145.524794966,0.0,1.0
2014-03-28,77.09,80.79,76.5,78.4831,61800,18.0825534264821,18.9504409304124,17.9441605542338,18.4093247999214,263467.326081439,0.0,1.0
2014-03-31,80.17,80.27,78.26,78.5,59100,18.8050111324565,18.8284675514817,18.3569935290763,18.4132889347366,251956.617660405,0.0,1.0
2014-04-01,81.76,82.858,80.2,81.74,86400,19.1779681949563,19.4355196758523,18.8120480581641,19.1732769111513,368342.669473079,0.0,1.0
2014-04-02,82.854,82.93,81.48,82.4,45300,19.4345814190913,19.4524082975504,19.1122902216859,19.3280892767172,193124.107952899,0.0,1.0
2014-04-03,82.0989,83.47,80.77,83.47,53100,19.2574619990325,19.5790729602862,18.9457496466074,19.5790729602862,226377.265613663,0.0,1.0
2014-04-04,78.6,84.2,78.1,83.87,89300,18.4367453537618,19.7503048191697,18.3194632586361,19.6728986363868,380706.022962337,0.0,1.0
2014-04-07,75.68,79.1599,74.6901,76.73,111900,17.7518179182276,18.5680778438836,17.5196228262977,17.9981103179916,477054.915671732,0.0,1.0
2014-04-08,74.0142,76.39,72.71,76.39,103000,17.3610808901068,17.9183584933061,17.0551622731809,17.9183584933061,439112.210135731,0.0,1.0
2014-04-09,78.67,78.69,74.16,74.16,80800,18.4531648470794,18.4578561308844,17.3952803490455,17.3952803490455,344468.607562786,0.0,1.0
2014-04-10,71.1,78.95,70.41,78.95,130400,16.6775139268761,18.5188428203498,16.5156646356026,18.5188428203498,555924.584482518,0.0,1.0
2014-04-11,69.93,72.409,68.52,68.66,113100,16.403073824282,16.9845584519152,16.0723383160274,16.1051773026626,482170.786081078,0.0,1.0
2014-04-14,69.5501,71.07,67.59,69.95,89700,16.3139628884054,16.6704770011686,15.8541936190936,16.407765108087,382411.313098788,0.0,1.0
2014-04-15,72.11,72.53,67.85,69.77,94300,16.9144237590301,17.0129407189357,15.915180308559,16.3655435538417,402022.149667954,0.0,1.0
2014-04-16,73.16,74.3499,71.7901,74.25,94700,17.160716158794,17.4398240887742,16.8393866745686,17.4163911261681,403727.439804406,0.0,1.0
2014-04-17,73.16,74.12,72.0,73.5,31400,17.160716158794,17.3858977814354,16.8886216981024,17.2404679834795,133865.275711281,0.0,1.0
2014-04-21,75.79,75.87,72.7,72.7,51900,17.7776199791553,17.7963851143754,17.0528166312784,17.0528166312784,221261.395204315,0.0,1.0
2014-04-22,78.21,79.359,77.2,77.2,106600,18.3452653195637,18.6147795741626,18.1083554874098,18.1083554874098,454459.821363776,0.0,1.0
2014-04-23,77.02,79.0,76.255,79.0,33500,18.0661339331645,18.5305710298624,17.8866923276222,18.5305710298624,142818.048927641,0.0,1.0
2014-04-24,76.59,78.47,74.74,78.47,41400,17.9652713313564,18.4062520090291,17.5313275793913,18.4062520090291,176497.529122517,0.0,1.0
2014-04-25,74.89,76.53,74.4601,75.38,41100,17.566512207929,17.9511974799413,17.4656730625399,17.6814486611522,175218.56152018,0.0,1.0
2014-04-28,76.4499,77.8599,73.5,75.5,67400,17.9324088883022,18.2631443965567,17.2404679834795,17.7095963639824,287341.387991731,0.0,1.0
2014-04-29,77.55,77.7596,76.35,77.13,41100,18.1904529539978,18.2396176082745,17.9089759256961,18.0919359940922,175218.56152018,0.0,1.0
2014-04-30,77.95,78.175,76.68,77.24,30500,18.2842786300984,18.3370555729049,17.9863821084791,18.1177380550198,130028.372904269,0.0,1.0
2014-05-01,78.17,79.59,76.6,78.26,38500,18.3358827519537,18.6689639021107,17.9676169732589,18.3569935290763,164134.175633258,0.0,1.0
2014-05-02,76.4,78.27,75.97,78.14,60900,17.9207041352087,18.3593391709788,17.8198415334005,18.3288458262461,259630.423274426,0.0,1.0
2014-05-05,77.91,77.91,74.2,75.16,34900,18.2748960624883,18.2748960624883,17.4046629166555,17.6298445392969,148786.564405214,0.0,1.0
2014-05-06,75.63,77.66,75.63,77.66,59800,17.7400897087151,18.2162550149254,17.7400897087151,18.2162550149254,254940.875399191,0.0,1.0
2014-05-07,76.33,76.45,73.5,75.71,58700,17.9042846418911,17.9324323447212,17.2404679834795,17.7588548439352,250251.327523955,0.0,1.0
2014-05-08,75.08,77.56,74.6001,76.35,38800,17.6110794040768,18.1927985959003,17.4985120491751,17.9089759256961,165413.143235595,0.0,1.0
2014-05-09,76.47,76.6584,73.8973,74.76,29000,17.9371236285263,17.9813155219696,17.3336603362664,17.5360188631963,123633.534892584,0.0,1.0
2014-05-12,78.76,78.9667,76.44,77.0,40600,18.474275624202,18.522760042327,17.9300867028187,18.0614426493595,173086.948849618,0.0,1.0
2014-05-13,79.29,80.064,78.983,79.36,34700,18.5985946450353,18.7801473282899,18.5265834386281,18.6150141383529,147933.919336989,0.0,1.0
2014-05-14,79.4699,80.03,78.49,78.66,24900,18.6407927428615,18.7721721458213,18.4109432928341,18.4508192051769,106154.310993978,0.0,1.0
2014-05-15,76.93,78.5999,75.96,78.5,34800,18.0450231560419,18.4367218973428,17.817495891498,18.4132889347366,148360.241871101,0.0,1.0
2014-05-16,77.74,77.8871,76.0852,76.969,14000,18.2350201501456,18.2695245425315,17.8468633281175,18.0541711594617,59685.1547757302,0.0,1.0
2014-05-19,79.17,79.29,77.32,77.73,38000,18.5704469422051,18.5985946450353,18.13650319024,18.2326745082431,162002.562962697,0.0,1.0
2014-05-20,77.74,79.73,77.0101,79.73,20800,18.2350201501456,18.7018028887459,18.063811747681,18.7018028887459,88675.0870953706,0.0,1.0
2014-05-21,79.53,79.8,78.3899,78.3899,21500,18.6548900506956,18.7182223820635,18.38746341739,18.38746341739,91659.3448341574,0.0,1.0
2014-05-22,81.06,81.7899,79.6399,79.6399,42900,19.0137732617803,19.1849816642448,18.6806686552042,18.6806686552042,182892.367134202,0.0,1.0
2014-05-23,81.2101,81.5425,80.55,81.08,12400,19.048981346737,19.1269504835766,18.8941455247521,19.0184645455853,52863.9942299327,0.0,1.0
2014-05-27,82.5,82.63,81.29,82.1,28200,19.3515456957423,19.382039040475,19.0677230255381,19.2577200196418,120222.954619686,0.0,1.0
2014-05-28,81.85,82.8,81.84,82.7,20500,19.1990789720789,19.4219149528178,19.1967333301764,19.3984585337926,87396.1194930338,0.0,1.0
2014-05-29,83.65,83.7,82.5,82.5,20200,19.6212945145315,19.633022724044,19.3515456957423,19.3515456957423,86117.1518906966,0.0,1.0
2014-05-30,84.31,84.44,83.17,83.87,40700,19.7761068800974,19.8066002248301,19.5087037032108,19.6728986363868,173513.27138373,0.0,1.0
2014-06-02,84.72,84.85,82.811,84.85,25300,19.8722781981005,19.9027715428332,19.4244951589105,19.9027715428332,107859.601130427,0.0,1.0
2014-06-03,85.19,85.34,83.61,83.61,22100,19.9825233675187,20.0177079960564,19.6119119469214,19.6119119469214,94217.2800388313,0.0,1.0
2014-06-04,85.85,85.85,84.51,85.38,17000,20.1373357330846,20.1373357330846,19.8230197181477,20.0270905636664,72474.8307991012,0.0,1.0
2014-06-05,86.15,86.9899,84.3201,86.0,23700,20.20770499016,20.4047154535522,19.7784759784189,20.1725203616223,101038.440584629,0.0,1.0
2014-06-06,85.84,86.6,85.44,86.35,62400,20.1349900911821,20.3132588757732,20.0411644150815,20.2546178282103,266025.261286112,0.0,1.0
2014-06-09,84.72,86.18,84.04,86.18,94500,19.8722781981005,20.2147419158676,19.7127745487295,20.2147419158676,402874.79473618,0.0,1.0
2014-06-10,85.23,85.23,83.02,84.01,57700,19.9919059351287,19.9919059351287,19.4735190746731,19.705737623022,245988.102182832,0.0,1.0
2014-06-11,85.03,85.47,84.3001,84.55,12900,19.9449930970784,20.0482013407891,19.7737846946139,19.8324022857577,54995.6069004945,0.0,1.0
2014-06-12,83.75,84.73,83.27,84.69,29500,19.6447509335566,19.874623840003,19.5321601222359,19.8652412723929,125765.147563146,0.0,1.0
2014-06-13,83.81,84.1299,83.082,83.88,25800,19.6588247849717,19.7338618694331,19.4880620544687,19.6752442782893,109991.213800989,0.0,1.0
2014-06-16,84.03,85.87,83.25,84.17,32100,19.710428906827,20.1420270168896,19.5274688384309,19.7432678934622,136849.533450068,0.0,1.0
2014-06-17,83.91,84.46,83.33,84.46,22800,19.6822812039968,19.8112915086351,19.546233973651,19.8112915086351,97201.5377776182,0.0,1.0
2014-06-18,86.0,86.0,83.53,84.41,40500,20.1725203616223,20.1725203616223,19.5931468117013,19.7995632991225,172660.626315506,0.0,1.0
2014-06-19,86.74,86.74,85.9,86.45,25100,20.3460978624084,20.3460978624084,20.1490639425972,20.2780742472355,107006.956062202,0.0,1.0
2014-06-20,88.99,89.08,87.04,87.04,83000,20.8738672904741,20.8949780675967,20.4164671194838,20.4164671194838,353847.703313258,0.0,1.0
2014-06-23,88.1,89.31,87.85,88.59,33700,20.6651051611503,20.9489278313545,20.6064641135874,20.7800416143735,143670.693995865,0.0,1.0
2014-06-24,88.17,90.16,88.0,88.45,39500,20.6815246544679,21.1483073930682,20.6416487421252,20.7472026277383,168397.400974382,0.0,1.0
2014-06-25,91.0,91.2478,88.05,88.68,70300,21.3453413128794,21.4034663192237,20.6533769516377,20.8011523914961,299704.741480989,0.0,1.0
2014-06-26,91.27,91.5,89.2,91.5,33500,21.4086736442473,21.4626234080051,20.9231257704269,21.4626234080051,142818.048927641,0.0,1.0
2014-06-27,90.87,91.36,89.8,91.0,29700,21.3148479681467,21.4297844213699,21.0638642845777,21.3453413128794,126617.792631371,0.0,1.0
2014-06-30,89.6,91.38,89.32,90.87,27400,21.0169514465274,21.434475705175,20.951273473257,21.3148479681467,116812.374346787,0.0,1.0
2014-07-01,93.23,93.499,90.82,90.82,99200,21.8684194571401,21.9315172243177,21.3031197586342,21.3031197586342,422911.953839461,0.0,1.0
2014-07-02,95.02,95.02,92.66,93.74,60400,22.2882893576901,22.2882893576901,21.7347178686968,21.9880471941683,257498.810603866,0.0,1.0
2014-07-03,96.26,96.52,94.5,96.52,38100,22.5791489536019,22.6401356430673,22.1663159787594,22.6401356430673,162428.885496809,0.0,1.0
2014-07-07,94.05,96.318,93.91,95.56,66100,22.0607620931463,22.5927536766365,22.0279231065111,22.4149540204259,281799.195048269,0.0,1.0
2014-07-08,91.5,93.625,90.461,93.62,107800,21.4626234080051,21.9610723122894,21.2189112143339,21.9598994913381,459575.691773125,0.0,1.0
2014-07-09,92.45,92.74,90.78,92.26,39200,21.685459388744,21.7534830039169,21.2937371910241,21.6408921925962,167118.433372045,0.0,1.0
2014-07-10,92.3794,92.8899,89.0,89.68,48500,21.6688991569122,21.7886441760356,20.8762129323766,21.0357165817475,206766.429044495,0.0,1.0
2014-07-11,92.84,93.165,91.5,93.07,29200,21.776939422942,21.8531727847738,21.4626234080051,21.8308891866999,124486.179960809,0.0,1.0
2014-07-14,93.82,94.35,93.25,94.35,31200,22.0068123293884,22.1311313502217,21.8731107409451,22.1311313502217,133012.630643056,0.0,1.0
2014-07-15,91.35,94.48,90.832,94.48,59500,21.4274387794674,22.1616246949544,21.3059345289172,22.1616246949544,253661.907796854,0.0,1.0
2014-07-16,90.5999,93.06,89.25,93.06,57600,21.2514921803598,21.8285435447974,20.9348539799394,21.8285435447974,245561.77964872,0.0,1.0
2014-07-17,87.62,91.71,87.22,89.31,71600,20.5525143498296,21.5118818879579,20.458688673729,20.9489278313545,305246.93442445,0.0,1.0
2014-07-18,91.7601,92.25,87.82,87.82,61200,21.5236335538895,21.6385465506937,20.5994271878799,20.5994271878799,260909.390876765,0.0,1.0
2014-07-21,90.76,91.07,89.89,91.07,34700,21.2890459072191,21.361760806197,21.0849750617003,21.361760806197,147933.919336989,0.0,1.0
2014-07-22,92.98,93.8113,92.03,92.03,62500,21.8097784095772,22.0047716209332,21.5869424288384,21.5869424288384,266451.583820225,0.0,1.0
2014-07-23,95.3699,95.63,94.01,94.01,43600,22.3703633678591,22.4313735137435,22.0513795255362,22.0513795255362,185876.624872989,0.0,1.0
2014-07-24,94.7101,96.45,94.5,96.45,30900,22.2155979151312,22.6237161497497,22.1663159787594,22.6237161497497,131733.663040719,0.0,1.0
2014-07-25,93.638,94.2199,92.29,94.0,24800,21.9641216467627,22.10061454907,21.6479291183038,22.0490338836337,105727.988459865,0.0,1.0
2014-07-28,93.95,94.485,92.4401,94.04,24300,22.0373056741211,22.1627975159056,21.6831372032605,22.0584164512437,103596.375789304,0.0,1.0
2014-07-29,94.07,95.1844,93.81,94.5,26800,22.0654533769513,22.3268517105675,22.0044666874859,22.1663159787594,114254.439142112,0.0,1.0
2014-07-30,95.4,96.55,93.92,95.03,47500,22.3774237499857,22.6471725687748,22.0302687484136,22.2906349995927,202503.203703371,0.0,1.0
2014-07-31,89.48,93.96,89.48,93.96,111200,20.9888037436973,22.0396513160236,20.9888037436973,22.0396513160236,474070.657932943,0.0,1.0
2014-08-01,89.44,90.93,87.71,89.87,75600,20.9794211760872,21.3289218195618,20.5736251269522,21.0802837778953,322299.835788944,0.0,1.0
2014-08-04,90.7,91.1699,88.3976,90.4,45300,21.274972055804,21.3851937688031,20.7349114641691,21.2046027987286,193124.107952899,0.0,1.0
2014-08-05,88.36,90.38,87.39,90.25,51100,20.7260918506157,21.1999115149235,20.4985645860718,21.1694181701909,217850.814931415,0.0,1.0
2014-08-06,87.93,89.02,86.06,86.21,41200,20.6252292488076,20.8809042161816,20.1865942130374,20.2217788415751,175644.884054292,0.0,1.0
2014-08-07,84.67,88.7,84.1,88.35,110900,19.8605499885879,20.8058436753012,19.7268484001446,20.7237462087132,472791.690330608,0.0,1.0
2014-08-08,87.5808,87.6799,84.17,84.17,49100,20.5433194335718,20.5665647448257,19.7432678934622,19.7432678934622,209324.364249168,0.0,1.0
2014-08-11,87.42,89.16,87.34,88.7,66100,20.5056015117793,20.9137432028168,20.4868363765592,20.8058436753012,281799.19504827,0.0,1.0
2014-08-12,87.23,87.83,86.5505,87.27,17800,20.4610343156316,20.6017728297824,20.3016479483557,20.4704168832416,75885.4110719999,0.0,1.0
2014-08-13,90.22,90.5013,88.75,88.75,43000,21.1623812444833,21.228364151201,20.8175718848137,20.8175718848137,183318.689668315,0.0,1.0
2014-08-14,93.43,93.502,90.73,90.86,56500,21.9153322951904,21.9322209168885,21.2820089815115,21.3125023262442,240872.231773483,0.0,1.0
2014-08-15,93.87,95.0999,91.29,95.0,73100,22.018540538901,22.3070310364912,21.4133649280523,22.2835980738851,311641.772436135,0.0,1.0
2014-08-18,95.97,96.31,94.9,95.0,78600,22.511125338429,22.5908771631145,22.26014165486,22.2835980738851,335089.511812315,0.0,1.0
2014-08-19,97.88,98.0,95.36,96.62,55700,22.9591429418092,22.9872906446394,22.3680411823756,22.6635920620924,237461.651500584,0.0,1.0
2014-08-20,97.58,98.28,96.49,97.3,45700,22.8887736847338,23.0529686179098,22.6330987173597,22.8230957114634,194829.398089348,0.0,1.0
2014-08-21,98.23,99.1099,98.0,98.4,49000,23.0412404083972,23.2476334393994,22.9872906446394,23.0811163207399,208898.041715056,0.0,1.0
2014-08-22,98.441,99.37,97.86,98.2,44500,23.0907334525403,23.3086435852838,22.9544516580042,23.0342034826897,189713.52768,0.0,1.0
2014-08-25,100.58,101.3199,100.0,100.32,51100,23.592466255488,23.7660202998551,23.4564190251422,23.5314795660227,217850.814931416,0.0,1.0
2014-08-26,101.86,102.0,100.75,101.49,34500,23.8927084190099,23.9255474056451,23.6323421678308,23.8059196686168,147081.274268764,0.0,1.0
2014-08-27,101.79,102.55,101.27,102.3,35300,23.8762889256923,24.0545577102833,23.7543155467615,23.9959166627205,150491.854541663,0.0,1.0
2014-08-28,101.36,102.14,100.39,101.39,43600,23.7754263238842,23.9583863922803,23.5478990593403,23.7824632495917,185876.624872989,0.0,1.0
2014-08-29,102.55,102.82,101.151,101.98,29400,24.0545577102833,24.1178900416512,23.7264024081216,23.92085612184,125338.825029034,0.0,1.0
2014-09-02,102.62,103.47,101.649,103.47,33700,24.0709772036009,24.2703567653147,23.8432153748668,24.2703567653147,143670.693995866,0.0,1.0
2014-09-03,103.81,104.62,103.13,104.62,44200,24.3501085900001,24.5401055841038,24.1906049406292,24.5401055841038,188434.560077663,0.0,1.0
2014-09-04,102.35,105.2199,101.6201,104.7,56900,24.0076448722331,24.6808206418356,23.8364364697685,24.5588707193239,242577.521909932,0.0,1.0
2014-09-05,104.0,104.0,99.3149,102.25,65500,24.3946757861479,24.3946757861479,23.295719098401,23.9841884532079,279241.259843596,0.0,1.0
2014-09-08,104.31,104.5899,102.91,103.0,59600,24.4673906851258,24.5330452019772,24.1390008187739,24.1601115958965,254088.230330967,0.0,1.0
2014-09-09,103.3,105.8299,102.52,105.8299,31000,24.2304808529719,24.823904797889,24.0475207845758,24.823904797889,132159.985574832,0.0,1.0
2014-09-10,105.5,105.6345,103.1,103.6,45100,24.746522071525,24.7780709551139,24.1835680149216,24.3008501100473,192271.462884675,0.0,1.0
2014-09-11,104.543,105.0,102.9186,105.0,39800,24.5220441414544,24.6292399763993,24.14101807081,24.6292399763993,169676.368576719,0.0,1.0
2014-09-12,102.27,104.5,101.35,104.5,40800,23.9888797370129,24.5119578812736,23.7730806819816,24.5119578812736,173939.593917843,0.0,1.0
2014-09-15,101.35,102.06,100.35,101.85,46400,23.7730806819816,23.9396212570601,23.5385164917302,23.8903627771073,197813.655828135,0.0,1.0
2014-09-16,105.34,105.5949,100.51,100.69,68300,24.7089918010848,24.7687822131799,23.5760467621704,23.6182683164157,291178.290798742,0.0,1.0
2014-09-17,105.63,106.876,103.401,105.55,68800,24.7770154162577,25.069282397311,24.2541718361873,24.7582502810376,293309.903469304,0.0,1.0
2014-09-18,108.13,108.24,106.4399,106.95,48800,25.3634258918863,25.3892279528139,24.9669889539424,25.0866401473896,208045.396646831,0.0,1.0
2014-09-19,108.42,110.28,107.93,109.56,81300,25.4314495070592,25.8677389009268,25.316513053836,25.6988526839458,346600.220233348,0.0,1.0
2014-09-22,106.57,107.91,105.5,107.51,55545,24.9975057550941,25.311821770031,24.746522071525,25.2179960939304,236800.85157271,0.0,1.0
2014-09-23,104.74,106.12,103.33,104.36,64752,24.568253286934,24.8919518694809,24.2375177786795,24.4791188946384,276052.367288435,0.0,1.0
2014-09-24,110.47,110.47,105.5699,105.57,63008,25.9123060970746,25.9123060970746,24.7629181084236,24.7629415648426,268617.302293516,0.0,1.0
2014-09-25,105.15,110.02,104.84,110.02,89410,24.664424604937,25.8067522114615,24.5917097059591,25.8067522114615,381174.977749862,0.0,1.0
2014-09-26,105.74,106.18,103.112,106.0,50654,24.8028174771854,24.906025720896,24.1863827852046,24.8638041666508,215949.416429275,0.0,1.0
2014-09-29,105.24,106.09,102.8061,104.06,48871,24.6855353820597,24.8849149437734,24.1146295994067,24.408749637563,208348.085646051,0.0,1.0
2014-09-30,103.32,105.84,103.221,105.5,40726,24.2351721367769,24.8262738962105,24.2119502819421,24.746522071525,173624.1152426,0.0,1.0
2014-10-01,100.23,103.25,99.0,103.25,150478,23.5103687889,24.2187526434593,23.2218548348908,24.2187526434593,641521.622881598,0.0,1.0
2014-10-02,99.56,100.72,96.9,100.23,95722,23.3532107814316,23.6253052421232,22.7292700353628,23.5103687889,408084.456103033,0.0,1.0
2014-10-03,105.41,105.86,101.91,102.19,143679,24.7254112944024,24.8309651800156,23.9044366285224,23.9701146017928,612535.953787298,0.0,1.0
2014-10-06,104.24,108.0099,102.93,108.0,107758,24.4509711918083,25.3352547326371,24.1436921025789,25.3329325471536,459396.636308796,0.0,1.0
2014-10-07,99.18,102.94,99.18,102.43,88691,23.2640763891361,24.1460377444814,23.2640763891361,24.0264100074532,378109.718729592,0.0,1.0
2014-10-08,106.6,106.79,98.97,100.34,151258,25.0045426808016,25.0491098769494,23.2148179091833,23.5361708498277,644846.938647673,0.0,1.0
2014-10-09,100.53,106.99,99.93,106.99,130999,23.5807380459755,25.0960227149997,23.4399995318246,25.0960227149997,558478.25646185,0.0,1.0
2014-10-10,98.22,103.2,98.22,99.04,122090,23.0388947664947,24.2070244339468,23.0388947664947,23.2312374025009,520497.18189778,0.0,1.0
2014-10-13,91.29,98.5,91.03,98.5,191176,21.4133649280523,23.1045727397651,21.352378238587,23.1045727397651,815026.367814646,0.0,1.0
2014-10-14,89.13,93.7499,87.34,92.6,123888,20.9067062771093,21.9903693796518,20.4868363765592,21.7206440172817,528162.461061119,0.0,1.0
2014-10-15,86.83,88.073,81.21,83.63,266851,20.367208639531,20.6587719280135,19.048957890318,19.6166032307264,1137645.94550417,0.0,1.0
2014-10-16,85.51,88.6395,82.38,82.8,146082,20.0575839083991,20.7916525417909,19.3233979929122,19.4219149528178,622780.484282018,0.0,1.0
2014-10-17,90.06,91.339,87.59,89.89,177035,21.1248509740431,21.4248585733747,20.5454774241221,21.0849750617003,754740.098265816,0.0,1.0
2014-10-20,93.11,93.2,89.894,90.61,98953,21.8402717543099,21.8613825314326,21.0859133184613,21.2538612786814,421858.937180204,0.0,1.0
2014-10-21,100.73,100.73,95.52,95.68,176632,23.6276508840258,23.6276508840258,22.4055714528158,22.4431017232561,753022.018453342,0.0,1.0
2014-10-22,98.7,101.875,98.0,101.69,107589,23.1514855778154,23.8962268818636,22.9872906446394,23.8528325066671,458676.151226146,0.0,1.0
2014-10-23,103.81,105.48,101.61,102.37,128191,24.3501085900001,24.74183078772,23.834067371447,24.0123361560381,546507.119703976,0.0,1.0
2014-10-24,108.14,108.25,104.31,104.31,121579,25.3657715337888,25.3915735947165,24.4673906851258,24.4673906851258,518318.673748466,0.0,1.0
2014-10-27,108.19,108.93,107.13,108.5,103616,25.3774997433014,25.5510772440874,25.1288617016349,25.4502146422793,441738.356945862,0.0,1.0
2014-10-28,110.9,111.0,108.14,111.0,108945,26.0131686988827,26.0366251179079,25.3657715337888,26.0366251179079,464457.084788711,0.0,1.0
2014-10-29,110.96,111.95,108.81,110.9,92050,26.0272425502978,26.2594610986467,25.5229295412573,26.0131686988827,392429.892650427,0.0,1.0
2014-10-30,117.42,117.42,109.67,109.67,215244,27.542527219322,27.542527219322,25.7246547448735,25.7246547448735,917633.675324808,0.0,1.0
2014-10-31,118.73,122.01,117.52,120.94,203147,27.8498063085514,28.619176852576,27.5659836383471,28.368193169007,866061.438373234,0.0,1.0
2014-11-03,118.87,119.92,116.5101,119.92,118709,27.8826452951866,28.1289376949506,27.3290972626122,28.1289376949506,506083.21701944,0.0,1.0
2014-11-04,119.16,120.07,116.93,119.19,82950,27.9506689103595,28.1641223234883,27.4275907660988,27.957705836067,353634.542046202,0.0,1.0
2014-11-05,118.66,122.72,117.878,122.72,71688,27.8333868152338,28.7857174276545,27.6499576184571,28.7857174276545,305622.098254468,0.0,1.0
2014-11-06,120.75,121.64,119.5,120.0,70043,28.3236259728592,28.532388102183,28.030420735045,28.1477028301707,298609.092568321,0.0,1.0
2014-11-07,117.43,121.78,116.1695,121.78,95712,27.5448728612245,28.5652270888182,27.2492046994126,28.5652270888182,408041.823849622,0.0,1.0
2014-11-10,120.8,120.86,116.65,117.53,87934,28.3353541823718,28.3494280337869,27.3619127928284,27.5683292802497,374882.457146363,0.0,1.0
2014-11-11,122.35,123.48,120.68,122.0,86901,28.6989286772615,28.9639862122456,28.3072064795416,28.6168312106735,370478.545368982,0.0,1.0
2014-11-12,121.69,122.17,120.24,121.45,49018,28.5441163116956,28.6567071230163,28.203998235831,28.4878209060352,208974.779771196,0.0,1.0
2014-11-13,121.21,123.3799,119.7001,122.0,62244,28.4315255003749,28.9405063368014,28.0773570295143,28.6168312106735,265360.198132897,0.0,1.0
2014-11-14,118.2,122.4,116.95,122.4,78581,27.7254872877181,28.7106568867741,27.4322820499038,28.7106568867741,335008.510530834,0.0,1.0
2014-11-17,119.95,120.9713,117.0,117.0,74753,28.1359746206581,28.3755350281619,27.4440102594164,27.4440102594164,318688.883925012,0.0,1.0
2014-11-18,125.82,126.09,120.1,121.2,118658,29.5128664174339,29.5761987488018,28.1711592491958,28.4291798584724,505865.792527045,0.0,1.0
2014-11-19,123.79,126.48,122.85,126.48,81494,29.0367011112236,29.6676787829999,28.8162107723872,29.6676787829999,347427.285949526,0.0,1.0
2014-11-20,122.17,123.57,120.97,122.9,60882,28.6567071230163,28.9850969893682,28.3752300947145,28.8279389818998,259553.685218286,0.0,1.0
2014-11-21,123.74,126.55,123.0,126.04,65334,29.024972901711,29.6840982763175,28.8513954009249,29.5644705392893,278533.564436969,0.0,1.0
2014-11-24,125.76,125.89,124.7699,125.89,62640,29.4987925660189,29.5292859107515,29.2665505612509,29.5292859107515,267048.435367982,0.0,1.0
2014-11-25,126.19,126.85,124.82,126.73,59920,29.599655167827,29.7544675333929,29.2783022271825,29.7263198305627,255452.462440126,0.0,1.0
2014-11-26,128.61,128.61,126.44,126.75,58374,30.1673005082354,30.1673005082354,29.6582962153898,29.7310111143678,248861.516062749,0.0,1.0
2014-11-28,131.05,133.0,129.0,129.0,69732,30.7396371324489,31.1970373034392,30.2587805424335,30.2587805424335,297283.229487231,0.0,1.0
2014-12-01,130.13,132.82,129.0374,129.86,88419,30.5238380774176,31.1548157491939,30.2675532431489,30.4605057460497,376950.121436807,0.0,1.0
2014-12-02,134.29,134.81,131.43,132.5,109268,31.4996251088635,31.6215984877942,30.8287715247444,31.0797552083134,465834.106573893,0.0,1.0
2014-12-03,135.02,135.7,133.5,135.7,111107,31.670856967747,31.830360617118,31.3143193985649,31.830360617118,473674.17797622,0.0,1.0
2014-12-04,134.47,136.44,132.92,135.36,66097,31.5418466631087,32.003938117904,31.178272168219,31.7506087924325,281786.405372247,0.0,1.0
2014-12-05,137.56,137.92,134.4599,134.53,80423,32.2666500109856,32.3510931194761,31.5394775647872,31.5559205145238,342861.371609184,0.0,1.0
2014-12-08,139.07,141.28,137.57,137.98,131115,32.6208419382653,33.1392287987209,32.2689956528882,32.3651669708912,558972.79060142,0.0,1.0
2014-12-09,137.4,137.6,131.77,134.33,185756,32.2291197405454,32.2760325785957,30.9085233494299,31.5090076764735,791919.686465755,0.0,1.0
2014-12-10,130.86,137.7,130.64,137.7,132291,30.6950699363011,32.2994889976208,30.6434658144458,32.2994889976208,563986.343602582,0.0,1.0
2014-12-11,132.19,136.53,131.31,132.19,106264,31.0070403093355,32.0250488950267,30.8006238219143,31.0070403093355,453027.377649158,0.0,1.0
2014-12-12,125.86,132.0,125.64,129.05,171395,29.522248985044,30.9624731131877,29.4706448631887,30.270508751946,730695.507341879,0.0,1.0
2014-12-15,122.85,128.15,121.33,127.88,204496,28.8162107723872,30.0594009807198,28.4596732032051,29.9960686493519,871812.529358412,0.0,1.0
2014-12-16,118.27,126.91,118.0,120.1,184935,27.7419067810357,29.768541384808,27.6785744496678,28.1711592491958,788419.578460693,0.0,1.0
2014-12-17,124.76,125.55,117.936,119.51,179409,29.2642283757674,29.4495340860661,27.6635623414917,28.0327663769475,764860.995225645,0.0,1.0
2014-12-18,135.51,135.51,128.5,130.47,278706,31.7857934209702,31.7857934209702,30.1414984473078,30.6035899021031,1188186.48192319,0.0,1.0
2014-12-19,136.58,138.9486,133.791,136.81,225043,32.0367771045392,32.5923658455688,31.382577577928,32.0907268682971,959409.02044248,0.0,1.0
2014-12-22,132.09,136.59,130.03,136.59,191938,30.9835838903104,32.0391227464418,30.5003816583924,32.0391227464418,818274.94552458,0.0,1.0
2014-12-23,123.25,133.8,121.0,133.5,465758,28.9100364484878,31.3846886556403,28.3822670204221,31.3143193985649,1985631.30843104,0.0,1.0
2014-12-24,125.85,127.6853,122.25,122.61,110102,29.5199033431415,29.9503990015099,28.6754722582364,28.7599153667269,469389.63650839,0.0,1.0
2014-12-26,128.28,129.4099,126.96,127.33,62248,30.0898943254524,30.3549284040175,29.7802695943206,29.8670583447136,265377.251034262,0.0,1.0
2014-12-29,129.44,130.06,127.636,127.74,60933,30.3619887861441,30.5074185841,29.9388349869305,29.9632296627167,259771.109710684,0.0,1.0
2014-12-30,128.05,129.98,127.64,128.01,62326,30.0359445616946,30.4886534488799,29.9397732436915,30.0265619940846,265709.78261087,0.0,1.0
2014-12-31,124.37,131.22,124.104,129.34,100446,29.1727483415694,30.7795130447916,29.1103542669625,30.3385323671189,428223.932614501,0.0,1.0
2015-01-02,125.75,129.4,124.0,126.77,104459,29.4964469241163,30.352606218534,29.0859595911764,29.7357023981728,445332.255908431,0.0,1.0
2015-01-05,123.48,126.6,122.94,123.5,99256,28.9639862122456,29.6958264858301,28.8373215495098,28.9686774960506,423150.694458564,0.0,1.0
2015-01-06,122.55,127.8,120.0,125.06,170188,28.7458415153118,29.9773035141318,28.1477028301707,29.3345976328429,725549.794355143,0.0,1.0
2015-01-07,130.83,130.95,125.2,125.81,215921,30.6880330105936,30.7161807134237,29.3674366194781,29.5105207755314,920519.878880747,0.0,1.0
2015-01-08,137.74,138.75,134.31,135.0,251186,32.3088715652309,32.5457813973848,31.5043163926685,31.666165683942,1070862.52053547,0.0,1.0
2015-01-09,134.25,138.48,132.496,138.48,146982,31.4902425412534,32.4824490660169,31.0788169515524,32.4824490660169,626617.387089029,0.0,1.0
2015-01-12,133.89,138.221,133.07,137.03,139803,31.4057994327629,32.4216969407418,31.2134567967568,32.1423309901524,596011.692365103,0.0,1.0
2015-01-13,132.05,140.0,129.08,136.31,186287,30.9742013227003,32.8389866351991,30.2775456776536,31.9734447731714,794183.459121892,0.0,1.0
2015-01-14,131.738,132.43,127.1479,127.88,126072,30.9010172953419,31.0633357149958,29.8243442056688,29.9960686493519,537473.345206133,0.0,1.0
2015-01-15,127.58,133.88,127.27,132.89,101996,29.9256993922764,31.4034537908604,29.8529844932985,31.1712352425115,434831.931893243,0.0,1.0
2015-01-16,134.32,135.1899,126.7,126.7,116528,31.506662034571,31.7107094236707,29.7192829048552,29.7192829048552,496785.122550451,0.0,1.0
2015-01-20,134.58,136.21,129.86,134.97,113899,31.5676487240364,31.9499883541462,30.4605057460497,31.6591287582345,485577.103128637,0.0,1.0
2015-01-21,134.997,136.91,132.2836,133.6,77062,31.6654619913712,32.1141832873222,31.028995517543,31.33777581759,328532.671237667,0.0,1.0
2015-01-22,140.04,140.08,131.5001,137.5,189947,32.8483692028092,32.8577517704192,30.845214474481,32.2525761595706,809786.863870403,0.0,1.0
2015-01-23,137.96,139.9,137.45,139.2,155814,32.3604756870862,32.815530216174,32.240847950058,32.651335282998,664270.193301832,0.0,1.0
2015-01-26,139.84,140.03,135.637,137.99,104858,32.8014563647589,32.8460235609067,31.8155830731322,32.3675126127938,447033.282819538,0.0,1.0
2015-01-27,136.95,139.73,135.3,135.8,169515,32.1235658549323,32.7756543038312,31.7365349410174,31.8538170361431,722680.643700566,0.0,1.0
2015-01-28,130.93,139.0,130.32,138.33,185443,30.7114894296187,32.6044224449477,30.5684052735653,32.4472644374792,790585.296933984,0.0,1.0
2015-01-29,134.26,134.4874,127.88,131.75,177642,31.4925881831559,31.5459280800191,29.9960686493519,30.9038320656249,757327.876047879,0.0,1.0
2015-01-30,128.19,135.0,127.462,132.57,161747,30.0687835483298,31.666165683942,29.8980208178268,31.096174701631,689563.909250719,0.0,1.0
2015-02-02,130.12,130.25,123.35,129.4,207331,30.5214924355151,30.5519857802477,28.9334928675129,30.352606218534,883898.773200496,0.0,1.0
2015-02-03,132.66,132.818,126.835,132.58,132709,31.1172854787537,31.1543466208134,29.7509490705391,31.0985203435336,565768.371795171,0.0,1.0
2015-02-04,127.75,129.7701,125.5371,128.17,118209,29.9655753046192,30.4394184253461,29.4465082080118,30.0640922645248,503951.604348879,0.0,1.0
2015-02-05,134.13,134.38,129.98,129.98,185949,31.4620948384233,31.5207358859861,30.4886534488799,30.4886534488799,792742.488956591,0.0,1.0
2015-02-06,130.56,135.62,129.5,135.15,128833,30.6247006792257,31.8115954818979,30.3760626375592,31.7013503124797,549244.110372976,0.0,1.0
2015-02-09,126.15,129.6699,125.01,128.27,150862,29.5902726002169,30.4159150934829,29.3228694233303,30.0875486835499,643158.701412588,0.0,1.0
2015-02-10,132.0,132.5,128.401,129.29,141897,30.9624731131877,31.0797552083134,30.1182765924729,30.3268041576064,604938.886229416,0.0,1.0
2015-02-11,132.53,134.68,130.57,132.02,140824,31.086792134021,31.5911051430615,30.6270463211282,30.9671643969928,600364.445438389,0.0,1.0
2015-02-12,133.93,134.724,130.76,134.38,122825,31.415182000373,31.6014259674326,30.671613517276,31.5207358859861,523630.652523506,0.0,1.0
2015-02-13,135.77,135.85,132.6,134.25,124500,31.8467801104356,31.8655452456557,31.1032116273386,31.4902425412534,530771.554969888,0.0,1.0
2015-02-17,138.43,138.52,135.44,135.44,130761,32.4707208565044,32.491831633627,31.7693739276526,31.7693739276526,557463.608830662,0.0,1.0
2015-02-18,139.13,139.13,136.4,138.55,104794,32.6349157896804,32.6349157896804,31.994555550294,32.4988685593345,446760.436397706,0.0,1.0
2015-02-19,139.53,140.2788,138.01,138.49,81016,32.7287414657809,32.9043831314412,32.3722038965988,32.4847947079195,345389.46423647,0.0,1.0
2015-02-20,144.01,144.11,138.25,139.1,129161,33.7795890381073,33.8030454571325,32.4284993022591,32.6278788639728,550642.448284865,0.0,1.0
2015-02-23,145.81,147.26,143.83,143.93,125416,34.2018045805599,34.5419226564244,33.7373674838621,33.7608239028872,534676.669382357,0.0,1.0
2015-02-24,145.41,146.26,143.82,146.26,86202,34.1079789044593,34.307358466173,33.7350218419595,34.307358466173,367498.550855536,0.0,1.0
2015-02-25,145.39,146.51,143.51,145.77,59267,34.1032876206543,34.3659995137359,33.6623069429816,34.1924220129498,252668.576292372,0.0,1.0
2015-02-26,146.54,146.6,143.31,145.72,65243,34.3730364394434,34.3871102908585,33.6153941049313,34.1806938034372,278145.610930927,0.0,1.0
2015-02-27,144.5,146.64,144.27,146.32,81732,33.8945254913305,34.3964928584685,33.8405757275727,34.3214323175881,348441.933580714,0.0,1.0
2015-03-02,147.98,148.19,145.62,145.62,105447,34.7108088734055,34.7600673533583,34.1572373844121,34.1572373844121,449544.322545459,0.0,1.0
2015-03-03,144.45,147.8,142.0712,147.8,134260,33.8827972818179,34.6685873191602,33.3248159860479,34.6685873191602,572380.634299255,0.0,1.0
2015-03-04,146.15,146.701,140.6,143.01,116111,34.2815564052454,34.4108012740739,32.97972514935,33.5450248478559,495007.357583201,0.0,1.0
2015-03-05,147.69,149.7999,146.33,147.16,88955,34.6427852582325,35.137692243244,34.3237779594906,34.5184662373993,379235.21021965,0.0,1.0
2015-03-06,139.24,146.64,138.66,146.64,297340,32.660717850608,34.3964928584685,32.5246706202622,34.3964928584685,1267627.42292969,0.0,1.0
2015-03-09,141.59,142.0,138.0126,139.27,102872,33.2119436976989,33.308115015702,32.3728137634934,32.6677547763156,438566.517292066,0.0,1.0
2015-03-10,137.07,139.58,136.77,138.01,138183,32.1517135577624,32.7404696752935,32.081344300687,32.3722038965988,589105.267312483,0.0,1.0
2015-03-11,136.76,139.54,136.41,137.76,80677,32.0789986587845,32.7310871076835,31.9969011921965,32.3135628490359,343944.230845829,0.0,1.0
2015-03-12,142.08,142.08,138.48,138.51,90548,33.3268801509221,33.3268801509221,32.4824490660169,32.4894859917245,386026.528188059,0.0,1.0
2015-03-13,141.31,143.9,138.41,141.47,69398,33.1462657244285,33.7537869771797,32.4660295726993,33.1837959948687,295859.312223295,0.0,1.0
2015-03-16,150.46,150.57,143.45,143.55,259949,35.292528065229,35.3183301261566,33.6482330915665,33.6716895105917,1108221.16419974,0.0,1.0
2015-03-17,149.2301,150.12,146.45,149.64,125661,35.0040375676388,35.2127762405435,34.3519256623208,35.1001854292228,535721.159590932,0.0,1.0
2015-03-18,155.04,157.03,146.6,148.34,190444,36.3668320565805,36.8336147951808,34.3871102908585,34.795251981896,811905.686864943,0.0,1.0
2015-03-19,157.69,158.19,154.29,155.09,113445,36.9884271607468,37.1057092558725,36.1909089138919,36.3785602660931,483641.598823766,0.0,1.0
2015-03-20,161.18,164.95,158.5,164.8,146585,37.8070561847242,38.6913631819721,37.1784241548504,38.6561785534344,624924.886628603,0.0,1.0
2015-03-23,159.84,162.3981,158.0,159.99,105834,37.4927401697873,38.0927788248695,37.0611420597247,37.527924798325,451194.190752475,0.0,1.0
2015-03-24,155.64,161.49,155.59,160.36,129149,36.5075705707313,37.8797710837022,36.4958423612188,37.6147135487181,550591.289580772,0.0,1.0
2015-03-25,147.18,159.3599,147.15,157.02,164828,34.5231575212043,37.3801259020476,34.5161205954968,36.8312691532783,702698.906526721,0.0,1.0
2015-03-26,146.12,149.64,142.501,144.25,175880,34.2745194795378,35.1001854292228,33.4256316750179,33.8358844437677,749816.072996819,0.0,1.0
2015-03-27,149.24,150.88,146.82,146.82,104144,35.0063597531223,35.3910450251346,34.4387144127138,34.4387144127138,443989.339925975,0.0,1.0
2015-03-30,153.79,155.18,152.3,155.18,203157,36.0736268187662,36.3996710432157,35.7241261752916,36.3996710432157,866104.070626647,0.0,1.0
2015-03-31,147.07,152.54,146.93,152.54,136059,34.4973554602767,35.7804215809519,34.4645164736415,35.7804215809519,580050.176687935,0.0,1.0
2015-04-01,141.54,147.06,138.56,146.0,241566,33.2002154881863,34.4950098183742,32.5012142012371,34.2463717767076,1029850.29275386,0.0,1.0
2015-04-02,142.51,144.4,140.5769,142.44,83975,33.4277427527302,33.8710690723054,32.9743067165552,33.4113232594126,358004.348020854,0.0,1.0
2015-04-06,143.33,145.5,139.688,140.28,128110,33.6200853887363,34.1290896815819,32.7658026078407,32.9046646084695,546161.798451345,0.0,1.0
2015-04-07,144.23,147.37,143.82,143.82,117434,33.8311931599626,34.5677247173521,33.7350218419595,33.7350218419595,500647.604709509,0.0,1.0
2015-04-08,147.87,149.65,144.5901,145.74,79649,34.6850068124778,35.1025310711253,33.9156597248722,34.1853850872423,339561.635195153,0.0,1.0
2015-04-09,151.27,151.85,147.3801,148.65,134300,35.4825250593326,35.6185722896785,34.5700938156736,34.8679668808739,572551.1633129,0.0,1.0
2015-04-10,155.26,155.6761,149.916,151.46,128494,36.4184361784358,36.5160383379994,35.1649251457322,35.5270922554804,547798.876982336,0.0,1.0
2015-04-13,152.5,157.34,152.46,155.49,125834,35.7710390133419,36.9063296941588,35.7616564457318,36.4723859421936,536458.697574947,0.0,1.0
2015-04-14,153.4,153.608,149.49,152.11,99961,35.9821467845682,36.0309361361405,35.0650008006851,35.6795589791438,426156.268324056,0.0,1.0
2015-04-15,154.43,156.71,153.58,154.863,69447,36.2237479005271,36.7585542543004,36.0243683388134,36.325314194906,296068.210265011,0.0,1.0
2015-04-16,154.09,156.12,153.6317,154.88,51115,36.1439960758416,36.620161382052,36.0364953074494,36.3293017861403,217914.763311533,0.0,1.0
2015-04-17,150.29,152.55,147.2501,152.55,157095,35.2526521528862,35.7827672228545,34.5396004709409,35.7827672228545,669731.384963812,0.0,1.0
2015-04-20,152.9,154.11,151.85,152.94,99276,35.8648646894425,36.1486873596467,35.6185722896785,35.8742472570525,423235.958965386,0.0,1.0
2015-04-21,155.95,157.25,155.0,155.0,114296,36.5802854697093,36.8852189170361,36.3574494889704,36.3574494889704,487269.603589063,0.0,1.0
2015-04-22,156.73,157.64,154.37,157.29,75290,36.7632455381054,36.9766989512342,36.209674049112,36.8946014846462,320978.235933196,0.0,1.0
2015-04-23,158.37,159.59,153.83,156.19,123834,37.1479308101177,37.4340991222245,36.0830093863763,36.6365808753696,527932.2468927,0.0,1.0
2015-04-24,156.79,159.0,154.8019,157.7,127570,36.7773193895205,37.2957062499761,36.3109823228816,36.9907728026493,543859.656767137,0.0,1.0
2015-04-27,148.64,158.47,147.7901,158.0,251097,34.8656212389714,37.1713872291429,34.6662651336767,37.0611420597247,1070483.09348011,0.0,1.0
2015-04-28,150.45,151.26,143.41,149.84,192488,35.2901824233265,35.4801794174301,33.6388505239565,35.1470982672731,820619.719462198,0.0,1.0
2015-04-29,146.38,150.44,143.52,148.0,212520,34.3355061690032,35.287836781424,33.6646525848841,34.7155001572105,906020.649495587,0.0,1.0
2015-04-30,140.44,146.7512,138.01,145.39,262569,32.9421948789097,34.4225763964245,32.3722038965988,34.1032876206543,1119390.81459348,0.0,1.0
2015-05-01,145.84,146.08,143.0,143.3,190185,34.2088415062674,34.2651369119278,33.5426792059534,33.6130484630288,810801.511501592,0.0,1.0
2015-05-04,148.41,150.2701,147.09,147.09,116010,34.8116714752136,35.2479843255002,34.5020467440817,34.5020467440817,494576.771823748,0.0,1.0
2015-05-05,143.15,147.66,142.72,147.63,126884,33.5778638344911,34.635748332525,33.477001232683,34.6287114068175,540935.084183126,0.0,1.0
2015-05-06,141.48,144.78,138.35,144.78,177790,33.1861416367712,33.9602034646009,32.4519557212843,33.9602034646009,757958.833398365,0.0,1.0
2015-05-07,143.53,144.79,140.08,140.08,124572,33.6669982267866,33.9625491065034,32.8577517704192,32.8577517704192,531078.507194449,0.0,1.0
2015-05-08,150.13,151.476,147.44,148.0,199807,35.215121882446,35.5308452825244,34.5841442106697,34.7155001572105,851822.265733883,0.0,1.0
2015-05-11,150.29,152.6,149.4133,151.0,59663,35.2526521528862,35.794495432367,35.0470097272928,35.4191927279648,254356.813527458,0.0,1.0
2015-05-12,147.86,149.416,145.55,147.01,96163,34.6826611705753,35.0476430506065,34.1408178910945,34.4832816088616,409964.538478468,0.0,1.0
2015-05-13,148.32,151.25,147.45,149.38,62109,34.7905606980909,35.4778337755276,34.5864898525722,35.0391987397574,264784.662711846,0.0,1.0
2015-05-14,154.08,154.22,148.884,149.8,144761,36.1416504339391,36.1744894205743,34.9228549013927,35.137715699663,617148.763606394,0.0,1.0
2015-05-15,154.98,155.5,153.83,155.0,73726,36.3527582051654,36.4747315840962,36.0830093863763,36.3574494889704,314310.551499678,0.0,1.0
2015-05-18,157.62,158.38,154.84,154.87,105523,36.9720076674292,37.1502764520203,36.3199192185302,36.3269561442378,449868.327671385,0.0,1.0
2015-05-19,159.89,161.25,157.25,158.5,135118,37.5044683792999,37.8234756780418,36.8852189170361,37.1784241548504,576038.481641938,0.0,1.0
2015-05-20,40.17,40.7,39.75,40.42,269497,37.6897740895985,38.1870501729315,37.2957062499761,37.9243382798499,287231.609939197,0.0,4.0
2015-05-21,40.19,40.49,39.8,40.49,176932,37.7085392248186,37.9900162531203,37.3426190880264,37.9900162531203,188575.24651392,0.0,1.0
2015-05-22,39.84,40.5,39.81,40.46,366904,37.3801493584666,37.9993988207304,37.3520016556365,37.9618685502902,391048.607639904,0.0,1.0
2015-05-26,38.75,39.7,38.44,39.7,421922,36.3574494889704,37.2487934119259,36.0665898930587,37.2487934119259,449687.140594388,0.0,1.0
2015-05-27,39.96,40.11,38.78,39.15,291646,37.4927401697873,37.6334786839382,36.3855971918006,36.7327521933727,310838.154459333,0.0,1.0
2015-05-28,40.19,40.3736,39.5318,39.84,173393,37.7085392248186,37.8808031661393,37.0909786247247,37.3801493584666,184803.357893361,0.0,1.0
2015-05-29,39.83,40.84,39.44,39.8,298421,37.3707667908566,38.3184061194723,37.0048466540644,37.3426190880264,318058.992380861,0.0,1.0
2015-06-01,40.24,40.67,39.465,40.38,384875,37.7554520628689,38.1589024701014,37.0283030730895,37.8868080094097,410202.213291236,0.0,1.0
2015-06-02,39.53,40.02,39.02,40.02,309256,37.0892897625549,37.5490355754477,36.610778814442,37.5490355754477,329607.00402363,0.0,1.0
2015-06-03,39.71,39.99,39.39,39.99,177153,37.2581759795359,37.5208878726175,36.9579338160141,37.5208878726175,188810.789714017,0.0,1.0
2015-06-04,38.98,39.7195,38.5,39.34,310854,36.5732485440017,37.2670894187655,36.122885298719,36.9110209779638,331310.162547409,0.0,1.0
2015-06-05,38.82,39.02,37.88,39.0,424477,36.4231274622408,36.610778814442,35.5411661068955,36.5920136792219,452410.275781031,0.0,1.0
2015-06-08,38.29,39.08,38.25,38.59,213786,35.9258513789078,36.6670742201023,35.8883211084676,36.2073284072095,227854.473194363,0.0,1.0
2015-06-09,38.27,38.46,37.77,38.32,272298,35.9070862436877,36.0853550282788,35.4379578631849,35.953999081738,290216.933484318,0.0,1.0
2015-06-10,39.61,39.7399,38.27,38.56,422292,37.1643503034353,37.28622985669,35.9070862436877,36.1791807043794,450081.488938442,0.0,1.0
2015-06-11,40.32,40.57,39.77,39.97,402822,37.8305126037494,38.0650767940008,37.3144713851962,37.5021227373974,429330.239590522,0.0,1.0
2015-06-12,38.98,39.96,38.79,39.94,319730,36.5732485440017,37.4927401697873,36.3949797594107,37.4739750345672,340770.259579362,0.0,1.0
2015-06-15,39.04,39.29,37.61,38.02,423456,36.6295439496621,36.8641081399135,35.287836781424,35.6725220534363,451322.087512709,0.0,1.0
2015-06-16,39.56,39.65,38.7943,38.9,249301,37.1174374653851,37.2018805738756,36.399014263483,36.4981880031213,265706.585191863,0.0,1.0
2015-06-17,39.66,40.0101,39.01,39.6,381532,37.2112631414856,37.5397468335137,36.6013962468319,37.1549677358253,406639.222712392,0.0,1.0
2015-06-18,41.36,41.78,39.95,40.0,821986,38.8062996351953,39.2003674748177,37.4833576021773,37.5302704402276,876077.886312205,0.0,1.0
2015-06-19,41.27,41.83,41.26,41.38,322268,38.7218565267048,39.247280312868,38.7124739590947,38.8250647704154,343475.276058305,0.0,1.0
2015-06-22,42.28,42.87,42.14,42.48,464181,39.6694958553205,40.2230673443139,39.5381399087797,39.8571472075217,494727.050517024,0.0,1.0
2015-06-23,42.51,42.85,42.066,42.5,463853,39.8852949103518,40.2043022090938,39.4687089084653,39.8759123427418,494377.466039051,0.0,1.0
2015-06-24,41.29,42.4699,41.2801,42.01,246547,38.7406216619249,39.8476708142355,38.7313329199909,39.416166529849,262771.3545445,0.0,1.0
2015-06-25,41.89,42.48,41.31,41.72,520311,39.3035757185283,39.8571472075217,38.759386797145,39.1440720691573,554550.76011634,0.0,1.0
2015-06-26,41.75,42.57,41.2913,42.1,260617,39.1722197719875,39.9415903160122,38.7418413957142,39.5006096383395,277767.249681902,0.0,1.0
2015-06-29,38.6,41.266,38.6,40.5,806268,36.2167109748196,38.7181034996608,36.2167109748196,37.9993988207304,859325.54233426,0.0,1.0
2015-06-30,39.32,39.94,38.739,39.94,650726,36.8922558427437,37.4739750345672,36.3471286645994,37.4739750345672,693547.893331998,0.0,1.0
2015-07-01,40.33,40.65,39.653,40.65,476939,37.8398951713594,38.1401373348813,37.2046953441586,38.1401373348813,508324.607742537,0.0,1.0
2015-07-02,39.83,40.69,39.55,40.69,372586,37.3707667908566,38.1776676053215,37.108054897775,38.1776676053215,397104.519236969,0.0,1.0
2015-07-06,39.76,40.44,38.63,38.65,368381,37.3050888175862,37.9431034150701,36.2448586776498,36.2636238128699,392622.803597113,0.0,1.0
2015-07-07,40.24,40.24,38.23,40.04,401231,37.7554520628689,37.7554520628689,35.8695559732475,37.5678007106678,427634.541711091,0.0,1.0
2015-07-08,38.31,39.655,38.18,39.15,408396,35.9446165141279,37.2065718576806,35.8226431351972,36.7327521933727,435271.044103379,0.0,1.0
2015-07-09,38.75,39.76,38.75,39.4,384130,36.3574494889704,37.3050888175862,36.3574494889704,36.9673163836241,409408.187571452,0.0,1.0
2015-07-10,40.36,40.5,39.5995,40.1,339059,37.8680428741896,37.9993988207304,37.1544986074448,37.6240961163281,361371.230234007,0.0,1.0
2015-07-13,41.34,41.65,40.92,41.24,368158,38.7875344999752,39.0783940958869,38.3934666603528,38.6937088238746,392385.128784345,0.0,1.0
2015-07-14,42.58,42.8,41.2,41.44,343555,39.9509728836222,40.1573893710435,38.6561785534344,38.8813601760757,366163.09551743,0.0,1.0
2015-07-15,42.71,43.6,42.42,43.04,466682,40.072946262553,40.907994779848,39.8008518018613,40.3825709936848,497392.63216156,0.0,1.0
2015-07-16,43.35,43.61,42.902,43.61,291874,40.6734305895966,40.9173773474581,40.2530915606661,40.9173773474581,311081.158303777,0.0,1.0
2015-07-17,43.03,43.23,42.56,43.22,263434,40.3731884260748,40.5608397782759,39.9322077484021,40.5514572106659,280769.626128388,0.0,1.0
2015-07-20,43.47,43.77,43.1501,43.19,326233,40.7860214009173,41.067498429219,40.4858730630716,40.5233095078357,347701.198177694,0.0,1.0
2015-07-21,43.0,43.77,42.3565,43.59,369619,40.3450407232446,41.067498429219,39.7412724975375,40.898612212238,393942.271840191,0.0,1.0
2015-07-22,43.16,43.3072,42.38,42.39,252662,40.4951618050055,40.6332732002256,39.7633215314211,39.7727040990312,269288.760284743,0.0,1.0
2015-07-23,42.74,43.68,42.5001,43.68,160669,40.1010939653831,40.9830553207285,39.8760061684179,40.9830553207285,171242.038083247,0.0,1.0
2015-07-24,39.56,41.69,39.3494,41.5,760889,37.1174374653851,39.1159243663272,36.9198405915173,38.9376555817361,810960.316645547,0.0,1.0
2015-07-27,39.42,39.63,38.85,39.42,523208,36.9860815188443,37.1831154386554,36.451275165071,36.9860815188443,557638.401069648,0.0,1.0
2015-07-28,41.6,41.61,39.5201,40.48,594729,39.0314812578367,39.0408638254467,37.0800010206209,37.9806336855103,633865.935975273,0.0,1.0
2015-07-29,41.82,42.36,41.259,42.0,539903,39.2378977452579,39.744556396201,38.7115357023337,39.4067839622389,575432.037837164,0.0,1.0
2015-07-30,41.63,41.9064,40.63,41.82,212336,39.0596289606668,39.3189631294088,38.1213721996611,39.2378977452579,226309.054008205,0.0,1.0
2015-07-31,42.28,42.89,41.75,41.75,358472,39.6694958553205,40.241832479534,39.1722197719875,39.1722197719875,382061.728620815,0.0,1.0
2015-08-03,42.23,42.8028,41.37,42.36,353274,39.6225830172702,40.1600164899743,38.8156822028053,39.744556396201,376521.667290025,0.0,1.0
2015-08-04,42.19,42.88,41.77,42.55,280430,39.58505274683,40.2324499119239,39.1909849072076,39.9228251807921,298884.070602823,0.0,1.0
2015-08-05,43.13,43.368,42.6801,42.93,369890,40.4670141021754,40.6903192112947,40.0448923853989,40.2793627499742,394231.105357052,0.0,1.0
2015-08-06,40.44,43.38,40.25,43.3,539020,37.9431034150701,40.7015782924268,37.764834630479,40.6265177515463,574490.93084311,0.0,1.0
2015-08-07,40.17,40.61,38.9347,40.15,744422,37.6897740895985,38.102607064441,36.5307455127282,37.6710089543784,793409.683722478,0.0,1.0
2015-08-10,41.11,41.66,40.7,40.7,471999,38.5717354449439,39.087776663497,38.1870501729315,38.1870501729315,503059.524446249,0.0,1.0
2015-08-11,40.15,40.74,39.46,40.0,306299,37.6710089543784,38.2245804433718,37.0236117892845,37.5302704402276,326455.414690204,0.0,1.0
2015-08-12,40.13,40.29,37.9,39.2,589430,37.6522438191583,37.8023649009192,35.5599312421156,36.779665031423,628218.22820462,0.0,1.0
2015-08-13,39.93,40.72,39.6,40.35,494279,37.4645924669572,38.2058153081516,37.1549677358253,37.8586603065795,526805.689596307,0.0,1.0
2015-08-14,40.16,40.25,39.29,39.8,389709,37.6803915219885,37.764834630479,36.8641081399135,37.3426190880264,415354.321115984,0.0,1.0
2015-08-17,41.39,41.4,39.24,39.55,486090,38.8344473380255,38.8438299056355,36.8171953018632,37.108054897775,518077.801516692,0.0,1.0
2015-08-18,41.22,41.9,41.01,41.4,190136,38.6749436886545,39.3129582861384,38.4779097688433,38.8438299056355,202648.153364969,0.0,1.0
2015-08-19,40.72,41.53,39.86,40.61,317551,38.2058153081516,38.9658032845663,37.3989144936868,38.102607064441,338447.867574785,0.0,1.0
2015-08-20,37.94,40.3,37.94,39.8,1141101,35.5974615125558,37.8117474685293,35.5974615125558,37.3426190880264,1216192.67499537,0.0,1.0
2015-08-21,34.29,37.7199,34.29,36.95,1473793,32.1728243348851,35.3909511994585,32.1728243348851,34.6685873191602,1570777.91629264,0.0,1.0
2015-08-24,30.29,33.55,16.01,28.91,1704823,28.4197972908623,31.4785143317409,15.0214907437011,27.1250029606745,1817011.15393259,0.0,1.0
2015-08-25,29.7,35.39,29.5,35.39,1358212,27.866225801869,33.2049067719913,27.6785744496678,33.2049067719913,1447590.95425454,0.0,1.0
2015-08-26,32.85,32.89,29.4,30.95,1006584,30.8217345990369,30.8592648694771,27.5847487735672,29.0390467531261,1072823.60419239,0.0,1.0
2015-08-27,34.68,34.88,32.66,34.25,1139036,32.5387444716773,32.7263958238784,30.6434658144458,32.1352940644448,1213991.78491301,0.0,1.0
2015-08-28,34.15,34.75,33.32,33.99,592972,32.0414683883443,32.6044224449477,31.2627152767096,31.8913473065834,631993.314244185,0.0,1.0
2015-08-31,32.32,34.465,32.01,33.47,607457,30.3244585157039,32.3370192680611,30.0335989197921,31.4034537908604,647431.519010729,0.0,1.0
2015-09-01,29.73,31.185,29.2594,29.64,858779,27.8943735046991,29.2595370919624,27.4528298729699,27.8099303962086,915292.098806197,0.0,1.0
2015-09-02,31.51,31.51,30.09,30.99,385132,29.5644705392893,29.5644705392893,28.2321459386612,29.0765770235663,410476.125519403,0.0,1.0
2015-09-03,30.92,32.59,30.68,31.84,548777,29.0108990502959,30.5777878411754,28.7857174276545,29.8740952704211,584890.003256446,0.0,1.0
2015-09-04,29.72,30.76,29.05,30.03,536445,27.8849909370891,28.860777968535,27.2563589072153,28.1758505330008,571746.479529762,0.0,1.0
2015-09-08,32.22,32.28,30.79,31.2,405053,30.2306328396033,30.2869282452636,28.8889256713652,29.2736109433775,431708.053524534,0.0,1.0
2015-09-09,30.7,33.63,30.45,33.63,812028,28.8044825628746,31.5535748726213,28.5699183726232,31.5535748726213,865464.58682548,0.0,1.0
2015-09-10,31.55,32.25,30.43,30.43,415873,29.6020008097295,30.2587805424335,28.5511532374031,28.5511532374031,443240.078072273,0.0,1.0
2015-09-11,32.17,32.1799,30.9,31.1,276425,30.183720001553,30.193008743487,28.9921339150758,29.1797852672769,294615.516230023,0.0,1.0
2015-09-14,31.91,32.4,31.41,32.07,245364,29.9397732436915,30.3995190565843,29.4706448631887,30.0898943254524,261510.505649863,0.0,1.0
2015-09-15,33.24,33.4399,31.96,32.12,311301,31.1876547358291,31.3752122623541,29.9866860817418,30.1368071635027,331786.577979279,0.0,1.0
2015-09-16,33.47,33.66,32.52,33.22,487585,31.4034537908604,31.5817225754515,30.512109867905,31.168889600609,519671.181987937,0.0,1.0
2015-09-17,34.44,35.78,33.43,33.43,671591,32.3135628490359,33.5708269087835,31.3659235204202,31.3659235204202,715785.942517635,0.0,1.0
2015-09-18,32.96,33.94,32.7201,32.86,328715,30.9249428427475,31.8444344685331,30.6998550457822,30.8311171666469,350346.529501861,0.0,1.0
2015-09-21,31.57,33.74,30.9,33.53,537021,29.6207659449496,31.6567831163319,28.9921339150758,31.4597491965207,572360.383978884,0.0,1.0
2015-09-22,30.92,31.08,29.901,30.29,436062,29.0108990502959,29.1610201320568,28.0548154108311,28.4197972908623,464757.64217526,0.0,1.0
2015-09-23,30.8,31.709,30.37,31.23,311162,28.8983082389752,29.7511836347294,28.4948578317428,29.3017586462077,331638.430898675,0.0,1.0
2015-09-24,29.89,30.4,28.85,29.98,528871,28.04449458646,28.5230055345729,27.0687075550141,28.1289376949506,563674.062346345,0.0,1.0
2015-09-25,27.51,31.1,26.8,31.0,907284,25.8114434952665,29.1797852672769,25.1452811949525,29.0859595911764,966989.035098996,0.0,1.0
2015-09-28,24.23,27.0,23.56,27.0,1564497,22.7339613191678,25.3329325471536,22.105329289294,25.3329325471536,1667450.81412796,0.0,1.0
2015-09-29,25.0,26.12,24.0,24.52,810783,23.4564190251422,24.5072665974686,22.5181622641365,23.0060557798595,864137.657938054,0.0,1.0
2015-09-30,26.44,26.69,25.48,26.12,872041,24.8075087609904,25.0420729512418,23.906782270425,24.5072665974686,929426.822424691,0.0,1.0
2015-10-01,27.24,27.31,25.91,26.62,514216,25.558114169795,25.6237921430654,24.3102326776574,24.9763949779714,548054.670502802,0.0,1.0
2015-10-02,28.91,28.92,25.81,25.99,732656,27.1250029606745,27.1343855282845,24.2164070015568,24.3852932185378,780869.406381562,0.0,1.0
2015-10-05,29.19,29.845,28.3269,29.61,699738,27.3877148537561,28.0022730322148,26.577905443332,27.7817826933784,745785.193436785,0.0,1.0
2015-10-06,27.15,29.0,25.88,28.82,575268,25.4736710613045,27.209446069165,24.2820849748272,27.040559852184,613124.278884371,0.0,1.0
2015-10-07,28.38,28.8,26.74,27.8,376382,26.6277268773414,27.0217947169638,25.0889857892921,26.0835379559581,401150.320085696,0.0,1.0
2015-10-08,28.65,28.92,27.11,27.79,347140,26.881056202813,27.1343855282845,25.4361407908642,26.0741553883481,369984.011229411,0.0,1.0
2015-10-09,29.0,29.38,28.47,28.86,419464,27.209446069165,27.5659836383471,26.712169985832,27.0780901226242,447067.388622267,0.0,1.0
2015-10-12,29.21,29.5,28.5726,28.61,474929,27.4064799889762,27.6785744496678,26.8084351295111,26.8435259323728,506182.337008622,0.0,1.0
2015-10-13,28.17,29.98,28.061,28.61,389503,26.4306929575303,28.1289376949506,26.3284229705806,26.8435259323728,415134.765010916,0.0,1.0
2015-10-14,27.97,29.2601,27.77,28.51,367346,26.2430416053291,27.4534866527026,26.055390253128,26.7497002562722,391519.694040098,0.0,1.0
2015-10-15,29.8,29.84,27.45,27.64,428049,27.9600514779695,27.9975817484098,25.7551480896062,25.9334168741972,456217.336010654,0.0,1.0
2015-10-16,30.64,30.7989,29.86,29.86,543305,28.7481871572143,28.8972761565381,28.0163468836299,28.0163468836299,579057.910989789,0.0,1.0
2015-10-19,30.97,31.23,29.9,30.35,471220,29.0578118883462,29.3017586462077,28.0538771540701,28.4760926965227,502229.261311065,0.0,1.0
2015-10-20,29.59,30.97,29.18,30.95,623148,27.7630175581583,29.0578118883462,27.378332286146,29.0390467531261,664155.086217623,0.0,1.0
2015-10-21,28.71,30.3587,27.33,30.05,658812,26.9373516084733,28.4842555303434,25.6425572782855,28.194615668221,702166.003359081,0.0,1.0
2015-10-22,28.23,28.99,27.17,28.87,748239,26.4869883631906,27.2000635015549,25.4924361965246,27.0874726902342,797477.866504245,0.0,1.0
2015-10-23,29.97,30.45,28.75,28.85,708502,28.1195551273405,28.5699183726232,26.9748818789136,27.0687075550141,755125.920159188,0.0,1.0
2015-10-26,30.37,30.95,29.5,29.66,397455,28.4948578317428,29.0390467531261,27.6785744496678,27.8286955314287,423610.05698907,0.0,1.0
2015-10-27,31.98,32.0,30.69,30.69,465781,30.0054512169619,30.024216352182,28.7950999952646,28.7950999952646,496432.340653473,0.0,1.0
2015-10-28,32.86,32.88,31.05,32.15,609311,30.8311171666469,30.8498823018671,29.1328724292266,30.1649548663329,649407.523956341,0.0,1.0
2015-10-29,33.28,34.41,32.89,33.12,596593,31.2251850062693,32.2854151462058,30.8592648694771,31.0750639245084,635852.598984238,0.0,1.0
2015-10-30,32.65,33.86,32.65,33.67,406801,30.6340832468357,31.7693739276526,30.6340832468357,31.5911051430615,433571.082998606,0.0,1.0
2015-11-02,34.69,34.787,33.0,33.45,498550,32.5481270392873,32.6391379451049,30.9624731131877,31.3846886556403,531357.748454293,0.0,1.0
2015-11-03,34.37,34.71,33.67,34.71,444268,32.2478848757655,32.5668921745075,31.5911051430615,32.5668921745075,473503.648962575,0.0,1.0
2015-11-04,33.94,34.7096,33.3,34.55,364449,31.8444344685331,32.5665168718031,31.2439501414894,32.4167710927465,388432.053086788,0.0,1.0
2015-11-05,33.55,33.9,32.62,33.84,265615,31.4785143317409,31.8069041980929,30.6059355440056,31.7506087924325,283094.149745636,0.0,1.0
2015-11-06,33.14,33.18,32.0,32.89,449183,31.0938290597285,31.1313593301688,30.024216352182,30.8592648694771,478742.087100481,0.0,1.0
2015-11-09,32.37,32.83,31.82,32.83,371801,30.3713713537541,30.8029694638168,29.855330135201,30.8029694638168,396267.861263774,0.0,1.0
2015-11-10,33.05,33.23,32.2228,32.25,291276,31.009385951238,31.178272168219,30.2332599585341,30.2587805424335,310443.806115279,0.0,1.0
2015-11-11,32.07,33.52,32.06,33.39,243247,30.0898943254524,31.4503666289107,30.0805117578424,31.3283932499799,259254.193638073,0.0,1.0
2015-11-12,30.38,31.93,30.38,31.52,317218,28.5042403993528,29.9585383789116,28.5042403993528,29.5738531068993,338092.954065137,0.0,1.0
2015-11-13,30.13,31.05,30.04,30.16,406405,28.2696762091014,29.1328724292266,28.1852331006109,28.2978239119316,433149.023689834,0.0,1.0
2015-11-16,31.26,31.28,30.0,30.0,286613,29.3299063490378,29.3486714842579,28.1477028301707,28.1477028301707,305473.951173865,0.0,1.0
2015-11-17,31.64,32.3,31.07,31.52,360631,29.68644391822,30.3056933804837,29.1516375644468,29.5738531068993,384362.804498686,0.0,1.0
2015-11-18,33.54,33.63,31.7401,32.03,525922,31.4691317641308,31.5535748726213,29.7803634199967,30.0523640550122,560530.999463601,0.0,1.0
2015-11-19,31.85,33.03,31.761,33.0,418542,29.8834778380312,30.9906208160179,29.7999729863017,30.9624731131877,446084.715181138,0.0,1.0
2015-11-20,32.66,33.12,32.3975,32.48,359769,30.6434658144458,31.0750639245084,30.3971734146818,30.4745795974648,383444.079437674,0.0,1.0
2015-11-23,32.43,33.0,32.132,32.54,247830,30.4276667594145,30.9624731131877,30.1480662446348,30.5308750031251,264138.784072665,0.0,1.0
2015-11-24,32.67,32.77,31.76,31.92,179767,30.6528483820559,30.7466740581564,29.7990347295407,29.9491558113016,191596.807474441,0.0,1.0
2015-11-25,33.2,33.35,32.74,32.83,197260,31.1501244653889,31.2908629795397,30.7185263553263,30.8029694638168,210240.95769751,0.0,1.0
2015-11-27,33.42,33.57,33.16,33.33,84569,31.3565409528101,31.497279466961,31.1125941949486,31.2720978443196,90134.1759683704,0.0,1.0
2015-11-30,32.08,33.5,32.08,33.5,260104,30.0992768930625,31.4316014936906,30.0992768930625,31.4316014936906,277220.491031903,0.0,1.0
2015-12-01,33.63,33.73,32.4,32.51,315448,31.5535748726213,31.6474005487219,30.3995190565843,30.5027273002949,336206.476851689,0.0,1.0
2015-12-02,32.8,34.075,32.68,33.53,286211,30.7748217609866,31.9710991312689,30.6622309496659,31.4597491965207,305045.497027081,0.0,1.0
2015-12-03,30.69,33.0,30.2501,33.0,528931,28.7950999952646,30.9624731131877,28.3823608460982,30.9624731131877,563738.010726461,0.0,1.0
2015-12-04,32.76,32.96,30.98,30.98,463846,30.7372914905464,30.9249428427475,29.0671944559562,29.0671944559562,494370.005394703,0.0,1.0
2015-12-07,32.27,33.03,31.84,32.74,300973,30.2775456776536,30.9906208160179,29.8740952704211,30.7185263553263,320778.930148498,0.0,1.0
2015-12-08,32.48,32.77,31.52,31.52,330324,30.4745795974648,30.7466740581564,29.5738531068993,29.5738531068993,352061.411895328,0.0,1.0
2015-12-09,31.54,32.99,31.16,32.04,322425,29.5926182421194,30.9530905455777,29.2360806729373,30.0617466226223,343642.607652944,0.0,1.0
2015-12-10,32.24,32.84,31.4238,31.47,279618,30.2493979748234,30.8123520314268,29.4835928064906,29.526940268849,298018.635858575,0.0,1.0
2015-12-11,30.79,31.57,30.66,31.16,340517,28.8889256713652,29.6207659449496,28.7669522924344,29.2360806729373,362925.175870846,0.0,1.0
2015-12-14,31.36,31.37,29.9601,30.87,377078,29.4237320251384,29.4331145927485,28.1102663854065,28.9639862122456,401892.121295051,0.0,1.0
2015-12-15,32.59,33.01,32.11,32.2,299308,30.5777878411754,30.9718556807978,30.1274245958927,30.2118677043832,319004.362600255,0.0,1.0
2015-12-16,33.83,33.98,32.06,33.47,390352,31.7412262248225,31.8819647389733,30.0805117578424,31.4034537908604,416039.634589569,0.0,1.0
2015-12-17,32.71,34.0,32.71,34.0,294592,30.6903786524961,31.9007298741934,30.6903786524961,31.9007298741934,313978.019923071,0.0,1.0
2015-12-18,31.36,32.56,31.36,32.56,286907,29.4237320251384,30.5496401383452,29.4237320251384,30.5496401383452,305787.298236437,0.0,1.0
2015-12-21,32.14,32.17,31.43,31.99,230703,30.1555722987228,30.183720001553,29.4894099984088,30.014833784572,245884.71896831,0.0,1.0
2015-12-22,32.81,32.96,32.0,32.37,183217,30.7842043285967,30.9249428427475,30.024216352182,30.3713713537541,195273.83933116,0.0,1.0
2015-12-23,33.88,34.095,33.3,33.3,304902,31.7881390628727,31.989864266489,31.2439501414894,31.2439501414894,324966.483239817,0.0,1.0
2015-12-24,33.94,34.28,33.48,33.48,106362,31.8444344685331,32.163441767275,31.4128363584705,31.4128363584705,113361.293433147,0.0,1.0
2015-12-28,33.51,33.6854,33.25,33.49,126419,31.4409840613006,31.605554297181,31.1970373034392,31.4222189260805,134738.171099876,0.0,1.0
2015-12-29,34.71,34.94,33.95,34.16,213301,32.5668921745075,32.7826912295388,31.8538170361431,32.0508509559543,227337.557121751,0.0,1.0
2015-12-30,34.27,34.83,34.21,34.69,121846,32.154059199665,32.6794829858281,32.0977637940046,32.5481270392873,129864.238728636,0.0,1.0
2015-12-31,33.4,34.33,33.39,33.91,156411,31.33777581759,32.2103546053253,31.3283932499799,31.8162867657029,166703.834707621,0.0,1.0
2016-01-04,31.48,31.7932,30.58,31.72,506967,29.5363228364591,29.8301848540061,28.691891751554,29.7615044591004,540328.640378352,0.0,1.0
2016-01-05,32.01,32.39,31.6,31.83,257034,30.0335989197921,30.3901364889743,29.6489136477798,29.8647127028111,273948.465582591,0.0,1.0
2016-01-06,31.24,31.88,30.56,30.6,236722,29.3111412138177,29.9116255408614,28.6731266163338,28.7106568867741,252299.807300365,0.0,1.0
2016-01-07,29.3,30.54,29.08,29.28,407216,27.4909230974667,28.6543614811137,27.2845066100454,27.4721579622466,434013.392627747,0.0,1.0
2016-01-08,27.98,30.0,27.8356,29.72,339912,26.2524241729392,28.1477028301707,26.11693989665,27.8849909370891,362280.363038001,0.0,1.0
2016-01-11,27.0,28.36,25.8,28.25,472492,25.3329325471536,26.6089617421213,24.2070244339468,26.5057534984107,503584.966969543,0.0,1.0
2016-01-12,27.96,28.45,26.71,27.73,361647,26.2336590377191,26.6934048506118,25.0608380864619,26.0178599826878,385445.663735331,0.0,1.0
2016-01-13,25.52,28.49,25.421,28.23,322504,23.9443125408652,26.7309351210521,23.8514251215256,26.4869883631906,343726.806353431,0.0,1.0
2016-01-14,27.53,28.03,25.24,25.71,403283,25.8302086304866,26.2993370109895,23.6816006477836,24.1225813254563,429821.576311087,0.0,1.0
2016-01-15,26.41,26.732,25.2,25.2,322476,24.7793610581602,25.0814797352041,23.6440703773434,23.6440703773434,343696.963776044,0.0,1.0
2016-01-19,26.32,27.5,25.54,27.18,259689,24.6949179496697,25.8020609276564,23.9630776760853,25.5018187641346,276778.181402762,0.0,1.0
2016-01-20,26.5,27.27,23.97,24.92,558576,24.8638041666508,25.5862618726251,22.4900145613064,23.3813584842618,595333.839535863,0.0,1.0
2016-01-21,26.26,27.047,25.53,26.73,319899,24.6386225440094,25.3770306149209,23.9536951084752,25.0796032216821,340950.380850024,0.0,1.0
2016-01-22,27.52,27.75,27.0201,27.38,182492,25.8208260628766,26.0366251179079,25.3517915080498,25.6894701163358,194501.129738082,0.0,1.0
2016-01-25,26.76,27.82,26.65,27.23,164803,25.1077509245122,26.1023030911783,25.0045426808016,25.5487316021849,175648.081473298,0.0,1.0
2016-01-26,27.33,27.51,26.19,26.92,241059,25.6425572782855,25.8114434952665,24.572944570739,25.2578720062731,256922.209376478,0.0,1.0
2016-01-27,26.47,28.0448,25.89,27.3,172267,24.8356564638206,26.3132232110523,24.2914675424373,25.6144095754553,183603.259959835,0.0,1.0
2016-01-28,24.63,27.0,24.1764,27.0,372136,23.1092640235701,25.3329325471536,22.6836707567779,25.3329325471536,396624.906386093,0.0,1.0
2016-01-29,25.76,25.79,24.41,24.6,308483,24.1694941635065,24.1976418663367,22.9028475361489,23.0811163207399,328783.135726458,0.0,1.0
2016-02-01,25.87,26.25,24.9,25.31,208699,24.2727024072172,24.6292399763993,23.3625933490416,23.747278621054,222432.716366788,0.0,1.0
2016-02-02,24.84,25.54,24.54,25.02,196323,23.3062979433813,23.9630776760853,23.0248209150796,23.4751841603623,209242.297161352,0.0,1.0
2016-02-03,25.2,25.3,23.59,25.11,255988,23.6440703773434,23.7378960534439,22.1334769921242,23.5596272688528,272833.632155886,0.0,1.0
2016-02-04,24.87,25.66,24.1901,24.99,128799,23.3344456462115,24.075668487406,22.6965248744037,23.4470364575322,137274.790177844,0.0,1.0
2016-02-05,23.39,24.56,23.04,24.47,302296,21.9458256399231,23.0435860502997,21.6174357735711,22.9591429418092,322188.991930074,0.0,1.0
2016-02-08,22.4,22.85,21.59,22.51,523845,21.0169514465274,21.43916698898,20.2569634701128,21.1201596902381,558317.319705224,0.0,1.0
2016-02-09,22.9,23.55,21.51,21.58,279565,21.4860798270303,22.095946721684,20.1819029292324,20.2475809025028,297962.148122804,0.0,1.0
2016-02-10,23.5,24.57,23.4,23.45,196811,22.0490338836337,23.0529686179098,21.9552082075331,22.0021210455834,209762.410652969,0.0,1.0
2016-02-11,22.37,22.9,21.85,22.12,413181,20.9888037436973,21.4860798270303,20.5009102279743,20.7542395534458,440370.927417697,0.0,1.0
2016-02-12,23.28,23.3,22.2,22.92,256030,21.8426173962124,21.8613825314326,20.8293000943263,21.5048449622504,272878.396021969,0.0,1.0
2016-02-16,24.56,24.61,23.7897,23.98,257388,23.0435860502997,23.09049888835,22.320846867297,22.4993971289164,274325.76102528,0.0,1.0
2016-02-17,25.56,25.61,24.6,25.16,224008,23.9818428113054,24.0287556493557,23.0811163207399,23.6065401069031,238749.145553604,0.0,1.0
2016-02-18,25.03,25.89,24.89,25.7,204456,23.4845667279724,24.2914675424373,23.3532107814316,24.1131987578462,217910.500086192,0.0,1.0
2016-02-19,24.97,25.1524,24.5233,24.62,137816,23.428271322312,23.5994093555195,23.0091520271708,23.0998814559601,146885.165903073,0.0,1.0
2016-02-22,25.98,26.03,25.49,25.5,156606,24.3759106509278,24.4228234889781,23.916164838035,23.9255474056451,166911.666943001,0.0,1.0
2016-02-23,25.43,26.227,25.36,25.65,115609,23.8598694323747,24.6076600708962,23.7941914591043,24.0662859197959,123216.804615489,0.0,1.0
2016-02-24,25.64,25.77,24.18,25.05,182814,24.0569033521859,24.1788767311166,22.6870484811176,23.5033318631925,194844.319378042,0.0,1.0
2016-02-25,26.65,26.68,25.65,25.87,117317,25.0045426808016,25.0326903836318,24.0662859197959,24.2727024072172,125037.201836149,0.0,1.0
2016-02-26,26.53,27.28,26.43,26.98,172952,24.8919518694809,25.5956444402352,24.7981261933804,25.3141674119335,184333.337299502,0.0,1.0
2016-02-29,25.25,26.45,25.23,26.44,130048,23.6909832153936,24.8168913286005,23.6722180801735,24.8075087609904,138605.982290611,0.0,1.0
2016-03-01,26.83,26.86,25.2,25.75,153325,25.1734288977826,25.2015766006128,23.6440703773434,24.1601115958965,163414.756356944,0.0,1.0
2016-03-02,26.96,26.99,26.5,26.77,107792,25.2954022767134,25.3235499795435,24.8638041666508,25.1171334921223,114885.396492599,0.0,1.0
2016-03-03,26.69,26.84,26.0101,26.84,99452,25.0420729512418,25.1828114653927,24.4041521794341,25.1828114653927,105996.571656356,0.0,1.0
2016-03-04,26.54,27.05,26.2,26.7,127376,24.901334437091,25.3798453852039,24.582327138349,25.0514555188519,135758.14776274,0.0,1.0
2016-03-07,27.18,27.4393,25.99,25.99,132193,25.5018187641346,25.7451087422634,24.3852932185378,24.3852932185378,140892.136879788,0.0,1.0
2016-03-08,26.17,26.84,26.1,26.72,68116,24.5541794355189,25.1828114653927,24.4885014622485,25.070220654072,72598.4643339937,0.0,1.0
2016-03-09,26.28,26.59,25.79,26.52,82641,24.6573876792295,24.9482472751413,24.1976418663367,24.8825693018709,88079.3013539488,0.0,1.0
2016-03-10,26.36,27.22,25.76,26.6,135387,24.73244822011,25.5393490345748,24.1694941635065,24.9576298427513,144296.322314675,0.0,1.0
2016-03-11,27.87,27.9,26.82,26.96,220306,26.1492159292285,26.1773636320587,25.1640463301726,25.2954022767134,234803.530500394,0.0,1.0
2016-03-14,27.58,27.8355,27.337,27.74,100005,25.8771214685369,26.1168460709738,25.6491250756125,26.0272425502978,106585.962559766,0.0,1.0
2016-03-15,26.25,27.03,26.05,27.03,129890,24.6292399763993,25.3610802499838,24.4415886241982,25.3610802499838,138437.584889636,0.0,1.0
2016-03-16,26.03,26.5,25.459,26.23,213947,24.4228234889781,24.8638041666508,23.8870788784438,24.6104748411792,228026.068014342,0.0,1.0
2016-03-17,25.19,25.95,24.422,25.95,211445,23.6346878097333,24.3477629480976,22.9141066172809,24.3477629480976,225359.42056347,0.0,1.0
2016-03-18,26.15,26.28,25.17,25.23,203962,24.5354143002988,24.6573876792295,23.6159226745132,23.6722180801735,217383.991756562,0.0,1.0
2016-03-21,26.53,26.64,25.99,26.01,60420,24.8919518694809,24.9951601131916,24.3852932185378,24.404058353758,64396.018777672,0.0,1.0
2016-03-22,27.26,27.5,26.26,26.26,192741,25.5768793050151,25.8020609276564,24.6386225440094,24.6386225440094,205424.578868376,0.0,1.0
2016-03-23,26.74,27.3196,26.62,27.21,105118,25.0889857892921,25.632799407971,24.9763949779714,25.5299664669648,112035.430352058,0.0,1.0
2016-03-24,26.64,26.88,26.05,26.35,71012,24.9951601131916,25.2203417358329,24.4415886241982,24.7230656524999,75685.0394809671,0.0,1.0
2016-03-28,26.42,26.87,26.37,26.81,34340,24.7887436257703,25.2109591682229,24.74183078772,25.1546637625625,36599.7895535461,0.0,1.0
2016-03-29,27.36,27.38,26.13,26.27,90313,25.6707049811156,25.6894701163358,24.5166491650786,24.6480051116194,96256.1675582241,0.0,1.0
2016-03-30,27.3262,27.98,27.208,27.51,124852,25.6389919025937,26.2524241729392,25.5280899534428,25.8114434952665,133068.052572491,0.0,1.0
2016-03-31,27.14,27.71,27.08,27.31,60443,25.4642884936944,25.9990948474676,25.4079930880341,25.6237921430654,64420.5323233834,0.0,1.0
2016-04-01,28.15,28.28,26.62,26.73,134608,26.4119278223101,26.5339012012409,24.9763949779714,25.0796032216821,143466.059179492,0.0,1.0
2016-04-04,29.0,29.33,28.17,28.17,159525,27.209446069165,27.5190708002969,26.4306929575303,26.4306929575303,170022.755635685,0.0,1.0
2016-04-05,27.92,28.3908,27.68,28.07,166844,26.1961287672788,26.6378600503603,25.9709471446375,26.3368672814297,177823.392203607,0.0,1.0
2016-04-06,30.12,30.1585,28.28,28.3,251438,28.2602936414913,28.2964165267901,26.5339012012409,26.552666336461,267984.213330359,0.0,1.0
2016-04-07,29.19,30.0899,28.69,29.71,184231,27.3877148537561,28.2320521129851,26.9185864732532,27.875608369479,196354.566955135,0.0,1.0
2016-04-08,28.7,29.72,28.37,29.63,111149,26.9279690408633,27.8849909370891,26.6183443097314,27.8005478285986,118463.308360137,0.0,1.0
2016-04-11,28.22,29.1,28.0301,28.92,99564,26.4776057955805,27.3032717452655,26.2994308366656,27.1343855282845,106115.941965908,0.0,1.0
2016-04-12,28.93,29.0835,28.2201,28.23,102713,27.1437680958946,27.287790508709,26.4776996212566,26.4869883631906,109472.166115707,0.0,1.0
2016-04-13,29.64,29.75,28.8511,29.34,127813,27.8099303962086,27.9131386399192,27.0697396374512,27.5284533679069,136223.905131258,0.0,1.0
2016-04-14,29.71,30.0395,29.5,29.66,69500,27.875608369479,28.1847639722304,27.6785744496678,27.8286955314287,74073.5403020226,0.0,1.0
2016-04-15,29.72,29.83,29.11,29.7,107945,27.8849909370891,27.9881991807997,27.3126543128756,27.866225801869,115048.464861897,0.0,1.0
2016-04-18,30.51,30.6064,29.43,29.43,185466,28.6262137782836,28.7166617300445,27.6128964763974,27.6128964763974,197670.837779207,0.0,1.0
2016-04-19,30.75,31.3299,30.332,30.68,140851,28.8513954009249,29.3954904966321,28.4592040748246,28.7857174276545,150119.88813065,0.0,1.0
2016-04-20,31.3599,31.789,30.78,30.78,126432,29.4236381994623,29.8262441756098,28.8795431037551,28.8795431037551,134752.026582235,0.0,1.0
2016-04-21,31.84,32.08,31.32,31.44,112789,29.8740952704211,30.0992768930625,29.3862017546982,29.4987925660189,120211.230749997,0.0,1.0
2016-04-22,32.1,32.4,31.5001,31.84,124101,30.1180420282826,30.3995190565843,29.5551817973553,29.8740952704211,132267.632014695,0.0,1.0
2016-04-25,31.73,31.95,31.434,31.85,101201,29.7708870267105,29.9773035141318,29.4931630254528,29.8834778380312,107860.666936762,0.0,1.0
2016-04-26,31.31,31.89,31.0601,31.89,82816,29.3768191870881,29.9210081084714,29.1423488225128,29.9210081084714,88265.817462623,0.0,1.0
2016-04-27,31.28,31.6,30.89,31.3,129278,29.3486714842579,29.6489136477798,28.9827513474657,29.3674366194781,137785.311412444,0.0,1.0
2016-04-28,30.68,31.67,30.26,30.71,198453,28.7857174276545,29.7145916210502,28.3916495880321,28.8138651304847,211512.464655501,0.0,1.0
2016-04-29,29.31,30.26,28.77,30.26,229085,27.5003056650767,28.3916495880321,26.9936470141337,28.3916495880321,244160.244317825,0.0,1.0
2016-05-02,29.79,29.8699,29.13,29.59,195621,27.9506689103595,28.0256356255638,27.3314194480957,27.7630175581583,208494.101113985,0.0,1.0
2016-05-03,29.54,30.06,29.24,29.37,123783,27.716104720108,28.203998235831,27.4346276918063,27.5566010707371,131928.705600076,0.0,1.0
2016-05-04,28.7,29.09,28.48,29.0,199396,26.9279690408633,27.2938891776555,26.721552553442,27.209446069165,212517.52002967,0.0,1.0
2016-05-05,29.06,29.17,28.5408,28.78,114908,27.2657414748253,27.3689497185359,26.7785985645112,27.0030295817437,122469.674374458,0.0,1.0
2016-05-06,28.52,28.9899,27.8,28.78,135222,26.7590828238822,27.1999696758788,26.0835379559581,27.0030295817437,144120.464269354,0.0,1.0
2016-05-09,29.49,29.75,28.47,28.47,175080,27.6691918820578,27.9131386399192,26.712169985832,26.712169985832,186601.37318098,0.0,1.0
2016-05-10,30.22,30.26,29.64,29.95,100592,28.3541193175919,28.3916495880321,27.8099303962086,28.1007899921204,107211.590878576,0.0,1.0
2016-05-11,29.17,30.34,29.15,30.15,76395,27.3689497185359,28.4667101289126,27.3501845833158,28.2884413443215,81422.2749837845,0.0,1.0
2016-05-12,28.66,29.43,28.16,29.43,162321,26.890438770423,27.6128964763974,26.4213103899202,27.6128964763974,173002.750149131,0.0,1.0
2016-05-13,28.47,29.075,28.37,28.66,133344,26.712169985832,27.2798153262404,26.6183443097314,26.890438770423,142118.879971696,0.0,1.0
2016-05-16,29.63,29.7493,28.47,28.47,126261,27.8005478285986,27.9124818601865,26.712169985832,26.712169985832,134569.773698901,0.0,1.0
2016-05-17,28.7,29.5999,28.37,29.39,104372,26.9279690408633,27.7723063000923,26.6183443097314,27.5753662059572,111240.338825938,0.0,1.0
2016-05-18,29.0,29.43,28.41,28.41,143051,27.209446069165,27.6128964763974,26.6558745801716,26.6558745801716,152464.662068268,0.0,1.0
2016-05-19,28.32,28.8002,27.74,28.52,102999,26.5714314716811,27.021982368316,26.0272425502978,26.7590828238822,109776.986727597,0.0,1.0
2016-05-20,29.04,29.32,28.55,28.55,75108,27.2469763396052,27.5096882326868,26.7872305267124,26.7872305267124,80050.5822302778,0.0,1.0
2016-05-23,28.67,29.0599,28.64,28.96,36591,26.8998213380331,27.2656476491492,26.8716736352029,27.1719157987248,38998.9196142634,0.0,1.0
2016-05-24,29.93,30.055,29.06,29.06,170357,28.0820248569003,28.199306952026,27.2657414748253,27.2657414748253,181567.569859448,0.0,1.0
2016-05-25,30.44,30.66,30.18,30.36,128636,28.5605358050132,28.7669522924344,28.3165890471517,28.4854752641327,137101.063745194,0.0,1.0
2016-05-26,30.48,30.6504,30.22,30.44,98441,28.5980660754534,28.7579450275288,28.3541193175919,28.5605358050132,104919.041451387,0.0,1.0
2016-05-27,30.92,31.1,30.6001,30.6478,83389,29.0108990502959,29.1797852672769,28.7107507124502,28.7555055599502,88876.5244927389,0.0,1.0
2016-05-31,31.14,31.33,30.75,31.25,67699,29.2173155377172,29.3955843223082,28.8513954009249,29.3205237814278,72154.0230921815,0.0,1.0
2016-06-01,31.45,31.64,30.7997,30.88,71993,29.5081751336289,29.68644391822,28.8980267619469,28.9733687798557,76730.5954958778,0.0,1.0
2016-06-02,32.61,32.62,31.39,31.39,142472,30.5965529763955,30.6059355440056,29.4518797279686,29.4518797279686,151847.56020014,0.0,1.0
2016-06-03,32.3505,32.73,31.57,32.73,160516,30.3530753469145,30.7091437877162,29.6207659449496,30.7091437877162,171078.969713949,0.0,1.0
2016-06-06,32.85,33.0,32.15,32.37,121595,30.8217345990369,30.9624731131877,30.1649548663329,30.3713713537541,129596.721338481,0.0,1.0
2016-06-07,32.25,32.55,32.02,32.45,169917,30.2587805424335,30.5402575707352,30.0429814874022,30.4464318946346,181098.615071924,0.0,1.0
2016-06-08,32.67,32.73,32.0542,32.18,67516,30.6528483820559,30.7091437877162,30.0750698686286,30.1931025691631,71958.9805328251,0.0,1.0
2016-06-09,32.47,33.07,32.16,32.37,72196,30.4651970298547,31.0281510864581,30.1743374339429,30.3713713537541,76946.9541819399,0.0,1.0
2016-06-10,31.6,31.8402,31.19,31.8,175705,29.6489136477798,29.8742829217733,29.2642283757674,29.8365649999809,187267.50214053,0.0,1.0
2016-06-13,30.91,32.0,30.89,31.22,96525,29.0015164826858,30.024216352182,28.9827513474657,29.2923760785976,102876.956512989,0.0,1.0
2016-06-14,31.0,31.0299,30.25,30.64,136582,29.0859595911764,29.1140134683304,28.3822670204221,28.7481871572143,145569.960885336,0.0,1.0
2016-06-15,30.49,31.4399,30.3008,31.3,63946,28.6074486430634,29.4986987403428,28.4299304638812,29.3674366194781,68154.0519158725,0.0,1.0
2016-06-16,30.67,30.797,29.67,30.15,72446,28.7763348600445,28.8954934686922,27.8380780990388,28.2884413443215,77213.40576576,0.0,1.0
2016-06-17,29.73,30.71,29.39,30.69,96441,27.8943735046991,28.8138651304847,27.5753662059572,28.7950999952646,102787.428780825,0.0,1.0
2016-06-20,30.28,30.88,30.21,30.5,72670,28.4104147232523,28.9733687798557,28.3447367499819,28.6168312106735,77452.1463848628,0.0,1.0
2016-06-21,30.0,30.87,29.79,30.87,53758,28.1477028301707,28.9639862122456,27.9506689103595,28.9639862122456,57295.6169720305,0.0,1.0
2016-06-22,30.2399,31.24,29.96,30.04,111567,28.3727906271359,29.3111412138177,28.1101725597304,28.1852331006109,118908.815408284,0.0,1.0
2016-06-23,31.34,31.3625,30.62,30.72,139515,29.4049668899183,29.4260776670409,28.7294220219942,28.8232476980948,148695.970866715,0.0,1.0
2016-06-24,28.76,30.1,28.41,28.41,263899,26.9842644465236,28.2415285062712,26.6558745801716,26.6558745801716,281265.226074294,0.0,1.0
2016-06-27,27.49,28.36,27.179,28.1,168778,25.7926783600464,26.6089617421213,25.5008805073736,26.3650149842599,179884.66165604,0.0,1.0
2016-06-28,29.13,29.15,28.08,28.1,150358,27.3314194480957,27.3501845833158,26.3462498490397,26.3650149842599,160252.508960166,0.0,1.0
2016-06-29,30.77,31.0,29.79,29.97,129979,28.870160536145,29.0859595911764,27.9506689103595,28.1195551273405,138532.441653476,0.0,1.0
2016-06-30,31.65,31.65,30.49,30.98,154529,29.6958264858301,29.6958264858301,28.6074486430634,29.0671944559562,164697.987184622,0.0,1.0
2016-07-01,32.17,32.44,31.5301,31.75,160887,30.183720001553,30.4370493270245,29.5833295001855,29.7896521619306,171474.383864338,0.0,1.0
2016-07-05,32.1992,32.48,31.72,31.93,75341,30.2111170989744,30.4745795974648,29.7615044591004,29.9585383789116,80298.9151063982,0.0,1.0
2016-07-06,33.25,33.395,31.8801,31.95,186848,31.1970373034392,31.333084533785,29.9117193665375,29.9773035141318,199143.782134565,0.0,1.0
2016-07-07,32.97,33.78,32.58,33.4,235999,30.9343254103576,31.6943133867722,30.5684052735653,31.33777581759,251529.229319957,0.0,1.0
2016-07-08,34.04,34.2,33.006,33.34,209772,31.9382601446336,32.0883812263946,30.9681026537538,31.2814804119297,223576.326564545,0.0,1.0
2016-07-11,33.86,34.43,33.83,34.27,119893,31.7693739276526,32.3041802814259,31.7412262248225,32.154059199665,127782.718955833,0.0,1.0
2016-07-12,34.32,34.5376,34.0601,34.2,113569,32.2009720377152,32.4051367089101,31.9571191055299,32.0883812263946,121042.559691517,0.0,1.0
2016-07-13,34.39,34.8295,34.29,34.34,128158,32.2666500109856,32.6790138574476,32.1728243348851,32.2197371729354,136591.60831693,0.0,1.0
2016-07-14,34.8,35.51,34.4219,34.92,144293,32.651335282998,33.317497583312,32.2965804016617,32.7639260943187,153788.393536687,0.0,1.0
2016-07-15,34.74,35.47,34.61,35.05,87903,32.5950398773376,33.2799673128718,32.4730664984069,32.8858994732494,93687.574290197,0.0,1.0
2016-07-18,34.74,34.95,34.37,34.8,108425,32.5950398773376,32.7920737971488,32.2478848757655,32.651335282998,115560.051902832,0.0,1.0
2016-07-19,34.53,35.11,34.25,34.81,132837,32.3980059575264,32.9421948789097,32.1352940644448,32.660717850608,141578.516159709,0.0,1.0
2016-07-20,35.44,35.64,34.77,34.77,158996,33.2518196100416,33.4394709622428,32.6231875801678,32.6231875801678,169458.944084322,0.0,1.0
2016-07-21,35.84,35.97,35.42,35.52,79825,33.6271223144439,33.7490956933746,33.2330544748215,33.3268801509221,85077.9907137978,0.0,1.0
2016-07-22,36.0,36.115,35.48,35.94,115599,33.7772433962048,33.8851429237205,33.2893498804818,33.7209479905445,123206.146552137,0.0,1.0
2016-07-25,35.91,36.1,35.2,36.1,217081,33.6928002877143,33.8710690723054,33.0266379874002,33.8710690723054,231366.305069113,0.0,1.0
2016-07-26,35.67,35.8054,35.24,35.54,72439,33.4676186650729,33.5946586305131,33.0641682578405,33.3456452861422,77205.9451214131,0.0,1.0
2016-07-27,36.18,36.32,35.2629,35.66,95013,33.9461296131858,34.0774855597266,33.0856543376675,33.4582360974629,101265.457334044,0.0,1.0
2016-07-28,36.02,36.2881,35.5393,36.19,114463,33.7960085314249,34.0475551690505,33.3449885064095,33.9555121807959,121995.390555258,0.0,1.0
2016-07-29,36.31,36.44,35.77,35.85,69606,34.0681029921166,34.1900763710473,33.5614443411735,33.6365048820539,74186.5157735622,0.0,1.0
2016-08-01,36.92,37.4,36.43,36.5,160746,34.64043961633,35.0908028616128,34.1806938034372,34.2463717767076,171324.105171064,0.0,1.0
2016-08-02,36.47,37.22,35.88,36.91,141393,34.2182240738775,34.9219166446317,33.6646525848841,34.63105704872,150697.555164372,0.0,1.0
2016-08-03,36.27,36.56,36.01,36.56,83426,34.0305727216763,34.302667182368,33.7866259638149,34.302667182368,88915.9593271444,0.0,1.0
2016-08-04,36.07,36.45,35.95,36.28,66555,33.8429213694752,34.1994589386574,33.7303305581545,34.0399552892864,70934.7406446203,0.0,1.0
2016-08-05,36.3,36.3,35.72,36.23,76204,34.0587204245065,34.0587204245065,33.5145315031232,33.9930424512361,81218.7059737457,0.0,1.0
2016-08-08,35.46,36.2,35.0,36.2,112431,33.2705847452617,33.9648947484059,32.8389866351991,33.9648947484059,119829.672081967,0.0,1.0
2016-08-09,35.67,36.02,35.51,35.51,81346,33.4676186650729,33.7960085314249,33.317497583312,33.317497583312,86699.0821497601,0.0,1.0
2016-08-10,35.37,35.7,35.01,35.7,70900,33.1861416367712,33.4957663679031,32.8483692028092,33.4957663679031,75565.6691714158,0.0,1.0
2016-08-11,35.86,36.0,35.38,35.7,62844,33.645887449664,33.7772433962048,33.1955242043813,33.4957663679031,66979.5333343929,0.0,1.0
2016-08-12,35.63,36.01,35.2401,35.97,73852,33.4300883946327,33.7866259638149,33.0642620835166,33.7490956933746,78711.929473165,0.0,1.0
2016-08-15,35.8,36.05,35.68,35.72,93760,33.5895920440037,33.8241562342551,33.477001232683,33.5145315031232,99930.001995937,0.0,1.0
2016-08-16,34.83,35.6232,34.83,35.48,82618,32.6794829858281,33.4237082486579,32.6794829858281,33.2893498804818,88054.7878082375,0.0,1.0
2016-08-17,35.04,35.13,34.41,34.97,97858,32.8765169056393,32.9609600141299,32.2854151462058,32.8108389323689,104297.676357918,0.0,1.0
2016-08-18,35.1,35.2818,34.73,34.98,60817,32.9328123112997,33.1033873904505,32.5856573097276,32.820221499979,64819.1438927784,0.0,1.0
2016-08-19,35.03,35.03,34.54,34.78,48381,32.8671343380293,32.8671343380293,32.4073885251365,32.6325701477779,51564.7763072252,0.0,1.0
2016-08-22,35.16,35.58,34.62,34.62,47288,32.98910771696,33.3831755565824,32.4824490660169,32.4824490660169,50399.8499827632,0.0,1.0
2016-08-23,35.28,35.9,35.27,35.41,61344,33.1016985282807,33.6834177201042,33.0923159606706,33.2236719072114,65380.8238314715,0.0,1.0
2016-08-24,33.66,35.5,33.39,35.28,125537,31.5817225754515,33.308115015702,31.3283932499799,33.1016985282807,133798.129912158,0.0,1.0
2016-08-25,32.84,33.7199,32.3789,33.48,113177,30.8123520314268,31.6379241554357,30.3797218389271,31.4128363584705,120624.763608086,0.0,1.0
2016-08-26,33.12,33.63,32.59,32.99,85954,31.0750639245084,31.5535748726213,30.5777878411754,30.9530905455777,91610.3177427345,0.0,1.0
2016-08-29,33.36,33.58,33.0,33.08,65025,31.3002455471498,31.506662034571,30.9624731131877,31.0375336540682,69304.0569516405,0.0,1.0
2016-08-30,32.9,33.41,32.8,33.36,64681,30.8686474370872,31.3471583852001,30.7748217609866,31.3002455471498,68937.4195723038,0.0,1.0
2016-08-31,32.67,32.94,32.35,32.89,55908,30.6528483820559,30.9061777075274,30.352606218534,30.8592648694771,59587.1005928844,0.0,1.0
2016-09-01,32.51,32.82,32.02,32.58,57836,30.5027273002949,30.7935868962067,30.0429814874022,30.5684052735653,61641.9752073062,0.0,1.0
2016-09-02,32.5,32.82,32.3,32.74,99431,30.4933447326849,30.7935868962067,30.3056933804837,30.7185263553263,105974.189723315,0.0,1.0
2016-09-06,32.89,33.0973,32.57,32.6,174981,30.8592648694771,31.0537654960336,30.5590227059553,30.5871704087855,186495.858353787,0.0,1.0
2016-09-07,32.86,33.24,32.64,32.99,112795,30.8311171666469,31.1876547358291,30.6247006792257,30.9530905455777,120217.625588009,0.0,1.0
2016-09-08,32.96,33.05,32.5,32.65,130943,30.9249428427475,31.009385951238,30.4933447326849,30.6340832468357,139559.878960687,0.0,1.0
2016-09-09,30.99,32.36,30.95,32.34,193943,29.0765770235663,30.3619887861441,29.0390467531261,30.343223650924,206705.678083383,0.0,1.0
2016-09-12,32.37,32.6,30.32,30.32,173090,30.3713713537541,30.5871704087855,28.4479449936925,28.4479449936925,184480.418573771,0.0,1.0
2016-09-13,31.05,31.77,30.575,31.77,118057,29.1328724292266,29.8084172971507,28.6872004677489,29.8084172971507,125825.898524257,0.0,1.0
2016-09-14,30.97,31.6279,30.67,31.2,124122,29.0578118883462,29.6750910114118,28.7763348600445,29.2736109433775,132290.013947736,0.0,1.0
2016-09-15,31.95,32.23,30.73,30.89,79536,29.9773035141318,30.2400154072133,28.8326302657048,28.9827513474657,84769.9726829015,0.0,1.0
2016-09-16,32.07,32.17,31.63,31.63,53715,30.0898943254524,30.183720001553,29.6770613506099,29.6770613506099,57249.7872996136,0.0,1.0
2016-09-19,31.67,32.476,31.6,32.31,87402,29.7145916210502,30.4708265704208,29.6489136477798,30.3150759480938,93153.6053162211,0.0,1.0
2016-09-20,32.0,32.3052,31.99,32.28,70666,30.024216352182,30.310572315641,30.014833784572,30.2869282452636,75316.2704889602,0.0,1.0
2016-09-21,32.97,33.1056,31.72,32.21,220548,30.9343254103576,31.0615530271499,29.7615044591004,30.2212502719932,235061.455633532,0.0,1.0
2016-09-22,33.67,33.87,33.21,33.21,132214,31.5911051430615,31.7787564952627,31.1595070329989,31.1595070329989,140914.518812829,0.0,1.0
2016-09-23,33.38,33.75,33.36,33.55,56542,31.3190106823699,31.666165683942,31.3002455471498,31.4785143317409,60262.8218094526,0.0,1.0
2016-09-26,32.2,33.17,31.97,32.96,92556,30.2118677043832,31.1219767625587,29.9960686493519,30.9249428427475,98646.7711682589,0.0,1.0
2016-09-27,32.86,32.87,32.0,32.26,58186,30.8311171666469,30.840499734257,30.024216352182,30.2681631100435,62015.0074246545,0.0,1.0
2016-09-28,32.72,33.0,32.26,33.0,70948,30.6997612201061,30.9624731131877,30.2681631100435,30.9624731131877,75616.8278755093,0.0,1.0
2016-09-29,31.0,32.708,30.75,32.46,167580,29.0859595911764,30.6885021389741,28.8513954009249,30.4558144622447,178607.825666373,0.0,1.0
2016-09-30,31.89,32.2,31.15,31.26,135059,29.9210081084714,30.2118677043832,29.2266981053272,29.3299063490378,143946.737836703,0.0,1.0
2016-10-03,31.75,31.85,31.12,31.62,85091,29.7896521619306,29.8834778380312,29.198550402497,29.6676787829999,90690.5268753871,0.0,1.0
2016-10-04,31.63,32.11,31.21,32.0,56969,29.6770613506099,30.1274245958927,29.2829935109875,30.024216352182,60717.9211146176,0.0,1.0
2016-10-05,31.95,32.2,31.78,32.0,101193,29.9773035141318,30.2118677043832,29.8177998647608,30.024216352182,107852.14048608,0.0,1.0
2016-10-06,31.6,31.78,31.09,31.65,66665,29.6489136477798,29.8177998647608,29.1704026996669,29.6958264858301,71051.9793415011,0.0,1.0
2016-10-07,31.65,32.03,31.085,31.74,64269,29.6958264858301,30.0523640550122,29.1657114158618,29.7802695943206,68498.307362168,0.0,1.0
2016-10-10,32.03,32.3099,31.96,31.96,45300,30.0523640550122,30.3149821224177,29.9866860817418,29.9866860817418,48281.0269882248,0.0,1.0
2016-10-11,29.67,31.5,29.23,31.5,216187,27.8380780990388,29.5550879716792,27.4252451241963,29.5550879716792,230413.474205372,0.0,1.0
2016-10-12,29.23,30.0,29.14,29.81,80221,27.4252451241963,28.1477028301707,27.3408020157058,27.9694340455796,85500.050022569,0.0,1.0
2016-10-13,29.22,29.53,28.34,28.75,95075,27.4158625565862,27.706722152498,26.5901966069012,26.9748818789136,101331.537326832,0.0,1.0
2016-10-14,28.66,29.61,28.64,29.48,104289,26.890438770423,27.7817826933784,26.8716736352029,27.6598093144477,111151.87690011,0.0,1.0
2016-10-17,28.45,28.65,28.19,28.6,91431,26.6934048506118,26.881056202813,26.4494580927504,26.8341433647627,97447.7390410681,0.0,1.0
2016-10-18,29.32,29.53,29.05,29.14,110660,27.5096882326868,27.706722152498,27.2563589072153,27.3408020157058,117942.129062184,0.0,1.0
2016-10-19,29.07,29.44,29.04,29.3,49246,27.2751240424354,27.6222790440075,27.2469763396052,27.4909230974667,52486.6987872431,0.0,1.0
2016-10-20,29.46,29.69,29.0,29.0,83754,27.6410441792276,27.8568432342589,27.209446069165,27.209446069165,89265.5438051164,0.0,1.0
2016-10-21,28.7,29.2,28.5,29.2,69143,26.9279690408633,27.3970974213661,26.7403176886621,27.3970974213661,73693.0474403272,0.0,1.0
2016-10-24,28.57,29.01,28.56,29.01,52401,26.8059956619325,27.218828636775,26.7966130943225,27.218828636775,55849.3177750545,0.0,1.0
2016-10-25,28.34,28.67,28.2,28.53,76411,26.5901966069012,26.8998213380331,26.4588406603604,26.7684653914923,81439.3278851489,0.0,1.0
2016-10-26,27.74,28.29,27.5,28.2,144493,26.0272425502978,26.5432837688509,25.8020609276564,26.4588406603604,154001.554803743,0.0,1.0
2016-10-27,28.15,28.73,28.0,28.2,83428,26.4119278223101,26.9561167436934,26.2711893081593,26.4588406603604,88918.090939815,0.0,1.0
2016-10-28,26.31,27.44,25.97,27.44,262141,24.6855353820597,25.7457655219961,24.3665280833177,25.7457655219961,279391.53853687,0.0,1.0
2016-10-31,25.87,26.25,25.8114,26.25,103584,24.2727024072172,24.6292399763993,24.2177205610222,24.6292399763993,110400.483433737,0.0,1.0
2016-11-01,25.49,26.06,24.835,25.87,117984,23.916164838035,24.4509711918083,23.3016066595763,24.2727024072172,125748.094661782,0.0,1.0
2016-11-02,25.07,25.81,25.0635,25.36,112986,23.5220969984126,24.2164070015568,23.5159983294661,23.7941914591043,120421.194598048,0.0,1.0
2016-11-03,24.31,25.54,24.26,25.2,182172,22.8090218600483,23.9630776760853,22.762109021998,23.6440703773434,194160.071710792,0.0,1.0
2016-11-04,24.87,25.38,24.44,24.44,113366,23.3344456462115,23.8129565943244,22.930995238979,22.930995238979,120826.201005454,0.0,1.0
2016-11-07,26.67,26.88,25.71,25.71,154285,25.0233078160217,25.2203417358329,24.1225813254563,24.1225813254563,164437.930438814,0.0,1.0
2016-11-08,26.93,27.44,26.1,26.42,164370,25.2672545738832,25.7457655219961,24.4885014622485,24.7887436257703,175186.587330121,0.0,1.0
2016-11-09,29.66,30.6985,28.0,30.18,683314,27.8286955314287,28.8030751777331,26.2711893081593,28.3165890471517,728280.390186133,0.0,1.0
2016-11-10,30.75,31.48,30.15,31.3,620493,28.8513954009249,29.5363228364591,28.2884413443215,29.3674366194781,661325.370397452,0.0,1.0
2016-11-11,29.35,30.3997,29.0,30.29,275930,27.537835935517,28.5227240575446,27.209446069165,28.4197972908623,294087.942094058,0.0,1.0
2016-11-14,29.12,29.73,28.92,29.73,129275,27.3220368804857,27.8943735046991,27.1343855282845,27.8943735046991,137782.113993438,0.0,1.0
2016-11-15,29.35,29.4,28.5464,29.04,224198,27.537835935517,27.5847487735672,26.7838528023728,27.2469763396052,238951.648757307,0.0,1.0
2016-11-16,28.93,29.52,28.87,29.19,110605,27.1437680958946,27.6973395848879,27.0874726902342,27.3877148537561,117883.509713744,0.0,1.0
2016-11-17,29.31,29.32,28.8,28.96,99278,27.5003056650767,27.5096882326868,27.0217947169638,27.1719157987248,105811.121354017,0.0,1.0
2016-11-18,28.4,29.35,28.3295,29.33,118195,26.6464920125616,27.537835935517,26.5803449109107,27.5190708002969,125972.979798526,0.0,1.0
2016-11-21,28.63,28.75,28.41,28.41,156908,26.8622910675929,26.9748818789136,26.6558745801716,26.6558745801716,167233.540456255,0.0,1.0
2016-11-22,27.46,28.4685,26.86,28.42,200964,25.7645306572162,26.7107626006905,25.2015766006128,26.6652571477817,214188.704363391,0.0,1.0
2016-11-23,27.72,27.74,26.06,26.06,169357,26.0084774150777,26.0272425502978,24.4509711918083,24.4509711918083,180501.763524167,0.0,1.0
2016-11-25,28.03,28.12,27.74,27.89,40428,26.2993370109895,26.38378011948,26.0272425502978,26.1679810644487,43088.4185227361,0.0,1.0
2016-11-28,27.36,27.8497,27.31,27.76,69917,25.6707049811156,26.1301693169801,25.6237921430654,26.0460076855179,74517.9815438348,0.0,1.0
2016-11-29,27.91,28.18,27.63,27.63,81661,26.1867461996688,26.4400755251403,25.9240343065872,25.9240343065872,87034.8111453734,0.0,1.0
2016-11-30,27.15,28.044,27.15,27.93,94948,25.4736710613045,26.3124726056435,25.4736710613045,26.2055113348889,101196.179922251,0.0,1.0
2016-12-01,26.53,27.326,26.34,27.13,200781,24.8919518694809,25.6388042512415,24.7136830848898,25.4549059260843,213993.661804035,0.0,1.0
2016-12-02,26.73,27.05,26.54,26.54,105811,25.0796032216821,25.3798453852039,24.901334437091,24.901334437091,112774.034142407,0.0,1.0
2016-12-05,26.6,27.11,26.35,27.11,155784,24.9576298427513,25.4361407908642,24.7230656524999,25.4361407908642,166035.5741354,0.0,1.0
2016-12-06,26.79,26.82,26.38,26.71,87409,25.1358986273424,25.1640463301726,24.7512133553301,25.0608380864619,93161.0659605682,0.0,1.0
2016-12-07,26.07,26.15,25.02,26.15,284107,24.4603537594183,24.5354143002988,23.4751841603623,24.5354143002988,302803.040497651,0.0,1.0
2016-12-08,26.22,26.33,25.4313,25.78,196323,24.6010922735692,24.7043005172798,23.861089166164,24.1882592987267,209242.297161352,0.0,1.0
2016-12-09,27.22,27.36,26.5,26.5,228838,25.5393490345748,25.6707049811156,24.8638041666508,24.8638041666508,243896.990153011,0.0,1.0
2016-12-12,27.65,27.71,27.09,27.09,226459,25.9427994418073,25.9990948474676,25.4173756556441,25.4173756556441,241361.436881377,0.0,1.0
2016-12-13,28.22,28.39,27.86,27.87,159088,26.4776057955805,26.6371094449515,26.1398333616185,26.1492159292285,169556.998267168,0.0,1.0
2016-12-14,27.9,28.72,27.56,28.22,250089,26.1773636320587,26.9467341760834,25.8583563333168,26.4776057955805,266546.440584065,0.0,1.0
2016-12-15,28.38,28.46,27.9,28.12,136701,26.6277268773414,26.7027874182219,26.1773636320587,26.38378011948,145696.791839235,0.0,1.0
2016-12-16,28.47,28.78,28.192,28.5,127193,26.712169985832,27.0030295817437,26.4513346062724,26.7403176886621,135563.105203383,0.0,1.0
2016-12-19,28.01,28.86,27.96,28.48,133522,26.2805718757693,27.0780901226242,26.2336590377191,26.721552553442,142308.593499376,0.0,1.0
2016-12-20,27.98,28.31,27.84,28.31,73368,26.2524241729392,26.562048904071,26.1210682263984,26.562048904071,78196.079206889,0.0,1.0
2016-12-21,27.49,28.09,27.4,27.94,133803,25.7926783600464,26.3556324166498,25.7082352515559,26.2148939024989,142608.08507959,0.0,1.0
2016-12-22,27.61,27.65,27.11,27.49,95793,25.9052691713671,25.9427994418073,25.4361407908642,25.7926783600464,102096.786275563,0.0,1.0
2016-12-23,28.28,28.28,27.64,27.64,95702,26.5339012012409,26.5339012012409,25.9334168741972,25.9334168741972,101999.797899053,0.0,1.0
2016-12-27,28.39,28.9,28.35,28.39,88738,26.6371094449515,27.1156203930644,26.5995791745113,26.6371094449515,94577.5225801565,0.0,1.0
2016-12-28,27.82,28.46,27.76,28.46,95661,26.1023030911783,26.7027874182219,26.0460076855179,26.7027874182219,101956.099839306,0.0,1.0
2016-12-29,27.86,28.15,27.71,27.71,53194,26.1398333616185,26.4119278223101,25.9990948474676,25.9990948474676,56694.5021989321,0.0,1.0
2016-12-30,27.57,27.92,27.3471,27.73,161168,25.8677389009268,26.1961287672788,25.6586014688987,26.0178599826878,171773.875444552,0.0,1.0
2017-01-03,28.68,28.69,27.9601,28.3,175927,26.9092039056432,26.9185864732532,26.2337528633952,26.552666336461,187504.111146963,0.0,1.0
2017-01-04,29.3,29.5676,28.78,28.78,193952,27.4909230974667,27.7420006067118,27.0030295817437,27.0030295817437,206715.270340401,0.0,1.0
2017-01-05,29.74,29.81,29.2,29.3,140026,27.9037560723092,27.9694340455796,27.3970974213661,27.4909230974667,149240.597904043,0.0,1.0
2017-01-06,30.06,30.28,29.53,29.95,111381,28.203998235831,28.4104147232523,27.706722152498,28.1007899921204,118710.575429922,0.0,1.0
2017-01-09,30.43,30.5668,29.77,30.16,117322,28.5511532374031,28.6795067623087,27.9319037751394,28.2978239119316,125042.530867826,0.0,1.0
2017-01-10,30.75,31.2604,30.4,30.61,209743,28.8513954009249,29.3302816517422,28.5230055345729,28.7200394543841,223545.418180822,0.0,1.0
2017-01-11,29.78,31.17,28.95,30.8,333561,27.9412863427494,29.2454632405473,27.1625332311147,28.8983082389752,355511.427002632,0.0,1.0
2017-01-12,29.85,29.94,29.2,29.43,165061,28.0069643160198,28.0914074245103,27.3970974213661,27.6128964763974,175923.059507801,0.0,1.0
2017-01-13,29.95,30.27,29.78,29.83,125164,28.1007899921204,28.4010321556422,27.9412863427494,27.9881991807997,133400.584149098,0.0,1.0
2017-01-17,29.55,29.64,28.78,28.99,145830,27.7254872877181,27.8099303962086,27.0030295817437,27.2000635015549,155426.537874014,0.0,1.0
2017-01-18,29.41,29.72,29.22,29.69,80745,27.5941313411773,27.8849909370891,27.4158625565862,27.8568432342589,86058.5325422563,0.0,1.0
2017-01-19,28.85,29.4,28.701,29.35,106017,27.0687075550141,27.5847487735672,26.9289072976243,27.537835935517,112993.590247475,0.0,1.0
2017-01-20,28.62,29.23,28.52,28.9,132709,26.8529084999828,27.4252451241963,26.7590828238822,27.1156203930644,141442.092948793,0.0,1.0
2017-01-23,28.22,28.6696,27.99,28.5,155604,26.4776057955805,26.8994460353287,26.2618067405492,26.7403176886621,165843.728995049,0.0,1.0
2017-01-24,27.65,28.13,27.24,28.13,195520,25.9427994418073,26.39316268709,25.558114169795,26.39316268709,208386.454674121,0.0,1.0
2017-01-25,28.39,28.45,27.62,27.62,136367,26.6371094449515,26.6934048506118,25.9146517389771,25.9146517389771,145340.81252325,0.0,1.0
2017-01-26,27.8,28.3652,27.75,28.3,104285,26.0835379559581,26.6138406772786,26.0366251179079,26.552666336461,111147.613674769,0.0,1.0
2017-01-27,28.4,28.48,27.9,27.9,158407,26.6464920125616,26.721552553442,26.1773636320587,26.1773636320587,168831.184152841,0.0,1.0
2017-01-30,28.04,28.3,27.65,28.14,197676,26.3087195785995,26.552666336461,25.9427994418073,26.4025452547001,210684.333132987,0.0,1.0
2017-01-31,29.26,29.28,27.5,27.58,264011,27.4533928270265,27.4721579622466,25.8020609276564,25.8771214685369,281384.596383845,0.0,1.0
2017-02-01,29.91,29.9831,29.18,29.48,226707,28.0632597216802,28.1318462909097,27.378332286146,27.6598093144477,241625.756852526,0.0,1.0
2017-02-02,30.01,30.1286,29.42,29.7,223002,28.1570853977807,28.268362649636,27.6035139087874,27.866225801869,237676.944380311,0.0,1.0
2017-02-03,30.53,30.55,30.012,30.35,195006,28.6449789135037,28.6637440487238,28.1589619113027,28.4760926965227,207838.630217787,0.0,1.0
2017-02-06,30.53,30.54,30.14,30.36,234243,28.6449789135037,28.6543614811137,28.2790587767115,28.4854752641327,249657.673395204,0.0,1.0
2017-02-07,30.6,31.0,30.36,30.67,231814,28.7106568867741,29.0859595911764,28.4854752641327,28.7763348600445,247068.829806806,0.0,1.0
2017-02-08,30.45,30.586,29.81,30.15,162800,28.5699183726232,28.69752129212,27.9694340455796,28.2884413443215,173513.271383731,0.0,1.0
2017-02-09,30.86,31.09,30.21,30.41,124114,28.9546036446356,29.1704026996669,28.3447367499819,28.532388102183,132281.487497053,0.0,1.0
2017-02-10,31.08,31.23,30.761,30.83,94201,29.1610201320568,29.3017586462077,28.861716225296,28.9264559418054,100400.022589796,0.0,1.0
2017-02-13,31.6,31.64,31.1855,31.25,191100,29.6489136477798,29.68644391822,29.2600062203429,29.3205237814278,203675.59067218,0.0,1.0
2017-02-14,32.28,32.31,31.42,31.54,214167,30.2869282452636,30.3150759480938,29.4800274307987,29.5926182421194,228260.545408105,0.0,1.0
2017-02-15,33.41,33.58,32.11,32.11,298305,31.3471583852001,31.506662034571,30.1274245958927,30.1274245958927,317935.358845968,0.0,1.0
2017-02-16,33.26,33.4985,32.572,33.33,280527,31.2064198710492,31.4301941085491,30.5608992194773,31.2720978443196,298987.453817345,0.0,1.0
2017-02-17,33.35,33.4,32.88,32.9,161988,31.2908629795397,31.33777581759,30.8498823018671,30.8686474370872,172647.836639482,0.0,1.0
2017-02-21,33.8,34.13,33.4579,33.46,235102,31.7130785219923,32.0227032531242,31.3921008840522,31.3940712232504,250573.20103721,0.0,1.0
2017-02-22,33.75,34.01,33.6,33.8,115831,31.666165683942,31.9101124418035,31.5254271697911,31.7130785219923,123453.413621922,0.0,1.0
2017-02-23,34.42,34.56,33.65,33.91,233571,32.2947977138158,32.4261536603566,31.5723400078414,31.8162867657029,248941.451537895,0.0,1.0
2017-02-24,34.9,34.93,34.08,34.08,225598,32.7451609590985,32.7733086619287,31.9757904150739,31.9757904150739,240443.777626701,0.0,1.0
2017-02-27,35.37,35.44,34.74,34.93,176993,33.1861416367712,33.2518196100416,32.5950398773376,32.7733086619287,188640.260700372,0.0,1.0
2017-02-28,35.12,35.51,34.8802,35.3,262872,32.9515774465198,33.317497583312,32.7265834752306,33.1204636635008,280170.642967961,0.0,1.0
2017-03-01,36.17,36.5,35.56,35.8,328893,33.9367470455758,34.2463717767076,33.3644104213623,33.5895920440037,350536.243029541,0.0,1.0
2017-03-02,35.91,36.42,35.87,36.18,228197,33.6928002877143,34.1713112358272,33.6552700172741,33.9461296131858,243213.808292095,0.0,1.0
2017-03-03,36.46,36.46,35.7,35.78,234981,34.2088415062674,34.2088415062674,33.4957663679031,33.5708269087835,250444.238470641,0.0,1.0
2017-03-06,35.91,36.45,35.5,36.45,207663,33.6928002877143,34.1994589386574,33.308115015702,34.1994589386574,221328.541003437,0.0,1.0
2017-03-07,35.16,35.67,34.7937,35.24,331736,32.98910771696,33.4676186650729,32.6454242654036,33.0641682578405,353566.330440745,0.0,1.0
2017-03-08,35.53,35.9,35.0,35.0,185071,33.3362627185321,33.6834177201042,32.8389866351991,32.8389866351991,197249.844276772,0.0,1.0
2017-03-09,36.15,36.26,35.5023,35.54,132268,33.9179819103556,34.0211901540663,33.3102730062523,33.3456452861422,140972.072354934,0.0,1.0
2017-03-10,36.6,36.78,36.149,36.78,158611,34.3401974528082,34.5090836697892,33.9170436535946,34.5090836697892,169048.608645239,0.0,1.0
2017-03-13,36.44,36.93,36.03,36.93,65712,34.1900763710473,34.6498221839401,33.805391099035,34.6498221839401,70036.2659039785,0.0,1.0
2017-03-14,36.07,36.4299,35.94,36.17,85158,33.8429213694752,34.1805999777611,33.7209479905445,33.9367470455758,90761.9358998508,0.0,1.0
2017-03-15,37.35,37.62,36.19,36.19,301991,35.0438900235625,35.297219349034,33.9555121807959,33.9555121807959,321863.920997814,0.0,1.0
2017-03-16,36.34,37.28,35.9,37.28,232939,34.0962506949467,34.9782120502921,33.6834177201042,34.9782120502921,248267.861933998,0.0,1.0
2017-03-17,35.71,36.2,35.66,36.0,181753,33.5051489355131,33.9648947484059,33.4582360974629,33.7772433962048,193713.49885631,0.0,1.0
2017-03-20,35.51,35.89,35.31,35.61,104503,33.317497583312,33.6740351524942,33.1298462311109,33.4113232594126,111379.95945586,0.0,1.0
2017-03-21,34.68,35.9747,34.38,35.87,310914,32.5387444716773,33.7535055001514,32.2572674433756,33.6552700172741,331374.110927526,0.0,1.0
2017-03-22,34.78,35.0789,34.19,34.67,147399,32.6325701477779,32.9130150936425,32.0789986587845,32.5293619040672,157098.788014069,0.0,1.0
2017-03-23,34.41,35.09,34.22,34.68,163008,32.2854151462058,32.9234297436896,32.1071463616147,32.5387444716773,173734.959101469,0.0,1.0
2017-03-24,34.75,34.88,34.0,34.51,135603,32.6044224449477,32.7263958238784,31.9007298741934,32.3792408223063,144526.536483096,0.0,1.0
2017-03-27,34.71,34.86,33.58,33.81,99229,32.5668921745075,32.7076306886583,31.506662034571,31.7224610896023,105758.896843588,0.0,1.0
2017-03-28,34.78,34.92,34.21,34.66,68036,32.6325701477779,32.7639260943187,32.0977637940046,32.5199793364572,72513.1998271712,0.0,1.0
2017-03-29,34.78,35.04,34.56,34.79,71427,32.6325701477779,32.8765169056393,32.4261536603566,32.6419527153879,76127.3491101087,0.0,1.0
2017-03-30,34.78,35.009,34.43,34.7,69965,32.6325701477779,32.8474309460482,32.3041802814259,32.5575096068974,74569.140247928,0.0,1.0
2017-03-31,34.47,34.7999,34.4207,34.67,119528,32.3417105518661,32.6512414573219,32.2954544935485,32.5293619040672,127393.699643455,0.0,1.0
2017-04-03,34.6,35.1,34.19,34.49,99153,32.4636839307968,32.9328123112997,32.0789986587845,32.3604756870862,105677.895562107,0.0,1.0
2017-04-04,34.49,34.6,34.25,34.6,39641,32.3604756870862,32.4636839307968,32.1352940644448,32.4636839307968,42249.6289368701,0.0,1.0
2017-04-05,34.19,35.2608,34.16,34.69,123344,32.0789986587845,33.0836839984694,32.0508509559543,32.5481270392873,131460.816618887,0.0,1.0
2017-04-06,34.33,34.57,33.96,34.2,75757,32.2103546053253,32.4355362279667,31.8631996037532,32.0883812263946,80742.2905418751,0.0,1.0
2017-04-07,34.5,34.7932,34.22,34.32,42526,32.3698582546963,32.6449551370231,32.1071463616147,32.2009720377152,45324.4802141555,0.0,1.0
2017-04-10,34.36,34.83,34.29,34.54,43028,32.2385023081555,32.6794829858281,32.1728243348851,32.4073885251365,45859.5149944665,0.0,1.0
2017-04-11,34.24,34.42,33.65,34.34,65760,32.1259114968348,32.2947977138158,31.5723400078414,32.2197371729354,70087.4246080719,0.0,1.0
2017-04-12,34.23,34.3,33.81,34.07,58161,32.1165289292247,32.1822069024951,31.7224610896023,31.9664078474638,61988.3622662725,0.0,1.0
2017-04-13,34.0,34.38,33.9301,34.06,33230,31.9007298741934,32.2572674433756,31.8351457265991,31.9570252798538,35416.7445213843,0.0,1.0
2017-04-17,34.27,34.33,33.75,33.83,36419,32.154059199665,32.2103546053253,31.666165683942,31.7412262248225,38815.600924595,0.0,1.0
2017-04-18,33.2,33.84,32.79,33.84,74388,31.1501244653889,31.7506087924325,30.7654391933765,31.7506087924325,79283.2016688755,0.0,1.0
2017-04-19,33.45,33.7129,33.29,33.35,50616,31.3846886556403,31.6313563581087,31.2345675738794,31.2908629795397,53946.853466578,0.0,1.0
2017-04-20,34.0,34.24,33.23,33.62,72035,31.9007298741934,32.1259114968348,31.178272168219,31.5441923050113,76775.3593619597,0.0,1.0
2017-04-21,33.51,33.99,33.26,33.97,84267,31.4409840613006,31.8913473065834,31.2064198710492,31.8725821713632,89812.3024551157,0.0,1.0
2017-04-24,34.45,34.7,34.345,34.44,114596,32.322945416646,32.5575096068974,32.2244284567404,32.3135628490359,122137.14279785,0.0,1.0
2017-04-25,34.96,35.19,34.57,34.79,107868,32.8014563647589,33.0172554197902,32.4355362279667,32.6419527153879,114966.39777408,0.0,1.0
2017-04-26,35.45,35.882,35.06,35.06,167140,33.2612021776517,33.6665290984061,32.8952820408594,32.8952820408594,178138.870878849,0.0,1.0
2017-04-27,35.72,36.1697,35.36,35.55,92535,33.5145315031232,33.9364655685475,33.1767590691612,33.3550278537522,98624.389235218,0.0,1.0
2017-04-28,35.93,36.0,35.58,35.84,75097,33.7115654229344,33.7772433962048,33.3831755565824,33.6271223144439,80038.8583605897,0.0,1.0
2017-05-01,36.15,36.41,35.95,35.95,97995,33.9179819103556,34.1619286682171,33.7303305581545,33.7303305581545,104443.691825852,0.0,1.0
2017-05-02,36.43,36.5174,35.68,36.3,62274,34.1806938034372,34.2626974443491,33.477001232683,34.0587204245065,66372.0237232828,0.0,1.0
2017-05-03,35.98,36.2599,35.75,36.21,54872,33.7584782609847,34.0210963283902,33.5426792059534,33.974277316016,58482.9252295335,0.0,1.0
2017-05-04,36.68,36.68,36.23,36.23,70139,34.4152579936887,34.4152579936887,33.9930424512361,33.9930424512361,74754.5905502669,0.0,1.0
2017-05-05,36.62,36.8745,36.18,36.82,46695,34.3589625880283,34.5977489337043,33.9461296131858,34.5466139402295,49767.8268259416,0.0,1.0
2017-05-08,35.93,36.57,35.7697,36.57,62178,33.7115654229344,34.312049749978,33.5611628641452,34.312049749978,66269.7063150958,0.0,1.0
2017-05-09,36.03,36.26,35.85,36.05,62932,33.805391099035,34.0211901540663,33.6365048820539,33.8241562342551,67073.3242918975,0.0,1.0
2017-05-10,35.74,35.9,35.295,35.9,59972,33.5332966383433,33.6834177201042,33.1157723796958,33.6834177201042,63918.5375394661,0.0,1.0
2017-05-11,35.82,35.82,35.25,35.54,42298,33.6083571792238,33.6083571792238,33.0735508254505,33.3456452861422,45081.4763697114,0.0,1.0
2017-05-12,35.59,35.84,35.53,35.79,31901,33.3925581241925,33.6271223144439,33.3362627185321,33.5802094763936,34000.2879017959,0.0,1.0
2017-05-15,36.26,36.33,35.65,35.66,73867,34.0211901540663,34.0868681273367,33.4488535298528,33.4582360974629,78727.9165681941,0.0,1.0
2017-05-16,35.81,36.29,35.59,36.29,68478,33.5989746116137,34.0493378568965,33.3925581241925,34.0493378568965,72984.2862273655,0.0,1.0
2017-05-17,34.45,35.19,34.45,35.01,103202,32.322945416646,33.0172554197902,32.322945416646,32.8483692028092,109993.345413659,0.0,1.0
2017-05-18,34.89,35.47,34.34,34.34,58886,32.7357783914885,33.2799673128718,32.2197371729354,32.2197371729354,62761.071859351,0.0,1.0
2017-05-19,35.17,35.45,34.98,35.1,66105,32.9984902845701,33.2612021776517,32.820221499979,32.9328123112997,70455.1277937438,0.0,1.0
2017-05-22,35.4,35.54,35.048,35.13,47142,33.2142893396014,33.3456452861422,32.8840229597274,32.9609600141299,50244.2422578121,0.0,1.0
2017-05-23,35.82,36.0171,35.59,35.59,24964,33.6083571792238,33.793287586818,33.3925581241925,33.3925581241925,26606.7893539524,0.0,1.0
2017-05-24,36.03,36.143,35.6501,35.89,46296,33.805391099035,33.9114141130286,33.4489473555289,33.6740351524942,49342.5700981645,0.0,1.0
2017-05-25,36.59,36.78,36.12,36.22,98426,34.3308148851982,34.5090836697892,33.8898342075255,33.983659883626,104903.054356358,0.0,1.0
2017-05-26,36.34,36.68,36.28,36.58,56337,34.0962506949467,34.4152579936887,34.0399552892864,34.3214323175881,60044.3315107201,0.0,1.0
2017-05-30,36.19,36.46,35.7911,36.22,55690,33.9555121807959,34.2088415062674,33.5812415588307,33.983659883626,59354.7548117933,0.0,1.0
2017-05-31,36.62,36.85,36.35,36.37,67098,34.3589625880283,34.5747616430596,34.1056332625568,34.1243983977769,71513.4734846778,0.0,1.0
2017-06-01,37.9,37.9,36.82,36.82,147720,35.5599312421156,35.5599312421156,34.5466139402295,34.5466139402295,157440.911847694,0.0,1.0
2017-06-02,38.51,38.72,38.01,38.01,141242,36.1322678663291,36.3293017861403,35.6631394858262,35.6631394858262,150536.618407745,0.0,1.0
2017-06-05,38.27,38.53,37.99,38.51,109497,35.9070862436877,36.1510330015492,35.6443743506061,36.1322678663291,116702.596294253,0.0,1.0
2017-06-06,37.9,38.27,37.53,38.04,150603,35.5599312421156,35.9070862436877,35.2127762405435,35.6912871886564,160513.631512309,0.0,1.0
2017-06-07,38.21,38.35,37.89,38.14,87102,35.8507908380274,35.9821467845682,35.5505486745055,35.785112864757,92833.8634156368,0.0,1.0
2017-06-08,37.99,38.37,37.63,38.21,38359,35.6443743506061,36.0009119197883,35.3066019166441,35.8507908380274,40883.2652150401,0.0,1.0
2017-06-09,38.72,39.02,38.0,38.0,162249,36.3293017861403,36.610778814442,35.6537569182162,35.6537569182162,172926.012092991,0.0,1.0
2017-06-12,38.54,38.983,37.961,38.68,72779,36.1604155691592,36.5760633142848,35.6171649045369,36.2917715157,77568.3192754087,0.0,1.0
2017-06-13,38.75,38.89,38.3775,38.68,23982,36.3574494889704,36.4888054355112,36.0079488454958,36.2917715157,25560.1675327066,0.0,1.0
2017-06-14,39.26,39.62,38.91,38.91,89221,36.8359604370833,37.1737328710454,36.5075705707313,36.5075705707313,95092.3070400972,0.0,1.0
2017-06-15,39.18,39.24,38.57,38.89,39158,36.7608998962029,36.8171953018632,36.1885632719894,36.4888054355112,41734.8444769294,0.0,1.0
2017-06-16,39.3,39.529,38.79,39.27,76598,36.8734907075236,37.0883515057939,36.3949797594107,36.8453430046934,81638.6336698463,0.0,1.0
2017-06-19,40.54,40.68,39.38,39.47,101834,38.0369290911706,38.1682850377114,36.948551248404,37.0329943568945,108535.322346995,0.0,1.0
2017-06-20,41.02,41.68,40.57,40.59,174602,38.4872923364534,39.1065417987171,38.0650767940008,38.0838419292209,186091.917752715,0.0,1.0
2017-06-21,42.59,42.61,41.21,41.38,284137,39.9603554512323,39.9791205864524,38.6655611210444,38.8250647704154,302835.014687709,0.0,1.0
2017-06-22,43.94,44.69,42.85,43.04,396402,41.22700207859,41.9306946493442,40.2043022090938,40.3825709936848,422487.762918019,0.0,1.0
2017-06-23,43.73,43.97,43.2138,43.94,159981,41.0299681587788,41.2551497814201,40.5456400187476,41.22700207859,170508.763324573,0.0,1.0
2017-06-26,43.56,44.259,43.41,44.03,74019,40.8704645094078,41.5263059853508,40.7297259952569,41.3114451870805,78889.9191311569,0.0,1.0
2017-06-27,42.28,43.6711,42.28,43.34,168791,39.6694958553205,40.9747048355555,39.6694958553205,40.6640480219866,179898.517138398,0.0,1.0
2017-06-28,43.01,43.3599,42.46,42.46,94581,40.3544232908547,40.6827193315306,39.8383820723015,39.8383820723015,100805.028997203,0.0,1.0
2017-06-29,41.84,42.97,41.07,42.97,166097,39.256662880478,40.3168930204144,38.5342051745036,40.3168930204144,177027.234871152,0.0,1.0
2017-06-30,41.71,42.2052,41.67,42.03,104818,39.1346895015473,39.5993142495973,39.0971592311071,39.4349316650691,111715.688451473,0.0,1.0
2017-07-03,41.89,42.44,41.86,42.07,37112,39.3035757185283,39.8196169370814,39.2754280156981,39.4724619355093,39554.2047149448,0.0,1.0
2017-07-05,42.61,42.75,41.58,42.2,104409,39.9791205864524,40.1104765329932,39.0127161226165,39.5944353144401,111279.773660343,0.0,1.0
2017-07-06,40.97,42.31,40.78,42.13,103044,38.4403794984031,39.6976435581507,38.262110713812,39.5287573411697,109824.948012685,0.0,1.0
2017-07-07,41.61,41.69,41.05,41.37,44364,39.0408638254467,39.1159243663272,38.5154400392835,38.8156822028053,47283.4322584018,0.0,1.0
2017-07-10,41.29,41.63,41.09,41.41,51549,38.7406216619249,39.0596289606668,38.5529703097238,38.8532124732456,54941.2507773951,0.0,1.0
2017-07-11,41.16,41.43,40.55,41.11,50625,38.6186482829942,38.8719776084657,38.0463116587807,38.5717354449439,53956.4457235955,0.0,1.0
2017-07-12,42.06,42.41,41.58,41.58,110769,39.4630793678993,39.7914692342513,39.0127161226165,39.0127161226165,118058.30195273,0.0,1.0
2017-07-13,42.17,42.49,41.2835,42.17,92823,39.5662876116099,39.8665297751317,38.7345229929783,39.5662876116099,98931.3414597789,0.0,1.0
2017-07-14,42.9,43.22,42.33,42.34,76027,40.2512150471441,40.5514572106659,39.7164086933708,39.7257912609809,81030.0582524008,0.0,1.0
2017-07-17,42.55,43.2,42.47,42.94,80310,39.9228251807921,40.5326920754458,39.8477646399116,40.2887453175843,85594.9067864089,0.0,1.0
2017-07-18,42.58,42.6397,41.7,42.36,104255,39.9509728836222,40.0069868122543,39.1253069339372,39.744556396201,111115.63948471,0.0,1.0
2017-07-19,43.53,43.58,42.97,42.97,63118,40.8423168065776,40.8892296446279,40.3168930204144,40.3168930204144,67271.5642702599,0.0,1.0
2017-07-20,44.4,44.68,43.64,43.64,114758,41.6586001886526,41.9213120817342,40.9455250502883,40.9455250502883,122309.803424165,0.0,1.0
2017-07-21,44.24,44.49,44.06,44.25,75574,41.5084791068917,41.7430432971431,41.3395928899107,41.5178616745017,80547.2479825186,0.0,1.0
2017-07-24,44.24,44.3504,43.67,44.18,67351,41.5084791068917,41.6120626533067,40.9736727531184,41.4521837012313,71783.1224875038,0.0,1.0
2017-07-25,43.29,44.66,43.1,44.58,126491,40.6171351839363,41.9025469465141,40.4388663993452,41.8274864056336,134814.909156016,0.0,1.0
2017-07-26,42.89,43.19,42.43,43.19,75903,40.241832479534,40.5233095078357,39.8102343694714,40.5233095078357,80897.8982668261,0.0,1.0
2017-07-27,41.98,43.05,41.48,43.05,266534,39.3880188270188,40.3919535612949,38.918890446516,40.3919535612949,284073.625767759,0.0,1.0
2017-07-28,42.55,42.7,41.5,42.01,159479,39.9228251807921,40.0635636949429,38.9376555817361,39.416166529849,169973.728544262,0.0,1.0
2017-07-31,42.46,42.94,42.46,42.68,51344,39.8383820723015,40.2887453175843,39.8383820723015,40.0447985597228,54722.7604786626,0.0,1.0
2017-08-01,42.16,42.82,41.99,42.82,112772,39.5569050439998,40.1761545062636,39.3974013946289,40.1761545062636,120193.112042298,0.0,1.0
2017-08-02,41.85,42.04,41.43,42.02,117054,39.2660454480881,39.4443142326792,38.8719776084657,39.425549097459,124756.89476997,0.0,1.0
2017-08-03,42.1,42.27,41.58,41.63,54468,39.5006096383395,39.6601132877105,39.0127161226165,39.0596289606668,58052.33947008,0.0,1.0
2017-08-04,41.82,42.37,41.6275,42.36,46585,39.2378977452579,39.753938963811,39.0572833187643,39.744556396201,49650.5881290607,0.0,1.0
2017-08-07,42.01,42.04,41.541,41.87,52286,39.416166529849,39.4443142326792,38.9761241089373,39.2848105833082,55726.7500464971,0.0,1.0
2017-08-08,41.48,42.0873,41.22,41.72,100395,38.918890446516,39.4886937774747,38.6749436886545,39.1440720691573,107001.627030526,0.0,1.0
2017-08-09,41.59,41.7,40.79,41.13,79544,39.0220986902266,39.1253069339372,38.271493281422,38.590500580164,84778.4991335839,0.0,1.0
2017-08-10,40.06,41.2699,40.0,41.2,114381,37.5865658458879,38.7217627010287,37.5302704402276,38.6561785534344,121907.994435765,0.0,1.0
2017-08-11,40.33,40.92,40.01,40.01,73408,37.8398951713594,38.3934666603528,37.5396530078376,37.5396530078376,78238.7114603003,0.0,1.0
2017-08-14,41.13,41.32,40.8874,40.94,87467,38.590500580164,38.7687693647551,38.362879489944,38.4122317955729,93222.8827280144,0.0,1.0
2017-08-15,41.16,41.5412,41.15,41.28,25147,38.6186482829942,38.9763117602895,38.6092657153841,38.7312390943148,26801.8319133087,0.0,1.0
2017-08-16,41.45,41.7244,41.24,41.38,60080,38.8907427436858,39.1482003989058,38.6937088238746,38.8250647704154,64033.6446236765,0.0,1.0
2017-08-17,39.92,41.58,39.9,41.12,90607,37.4552098993471,39.0127161226165,37.436444764127,38.5811180125539,96569.5146207965,0.0,1.0
2017-08-18,39.39,40.09,39.31,39.73,60952,36.9579338160141,37.6147135487181,36.8828732751336,37.276941114756,64963.0277480414,0.0,1.0
2017-08-21,39.88,40.02,39.25,39.27,32380,37.4176796289069,37.5490355754477,36.8265778694733,36.8453430046934,34510.8091363955,0.0,1.0
2017-08-22,41.3,41.43,39.8898,39.91,57864,38.7500042295349,38.8719776084657,37.4268745451647,37.445827331737,61671.817784694,0.0,1.0
2017-08-23,40.45,40.88,40.38,40.88,31536,37.9524859826801,38.3559363899126,37.8868080094097,38.3559363899126,33611.2685894185,0.0,1.0
2017-08-24,40.76,40.91,40.381,40.68,62477,38.2433455785919,38.3840840927427,37.8877462661707,38.1682850377114,66588.3824093447,0.0,1.0
2017-08-25,40.77,41.43,40.71,41.05,23801,38.2527281462019,38.8719776084657,38.1964327405416,38.5154400392835,25367.2565860207,0.0,1.0
2017-08-28,41.42,41.5749,41.0979,41.25,30811,38.8625950408556,39.0079310131354,38.5603825381357,38.7030913914847,32838.5589963398,0.0,1.0
2017-08-29,41.6,41.75,40.58,40.9,45287,39.0314812578367,39.1722197719875,38.0744593616108,38.3747015251327,48267.171505866,0.0,1.0
2017-08-30,42.3,42.59,41.54,41.67,73988,39.6882609905406,39.9603554512323,38.9751858521763,39.0971592311071,78856.8791347633,0.0,1.0
2017-08-31,44.41,44.55,42.61,42.61,158534,41.6679827562626,41.7993387028034,39.9791205864524,39.9791205864524,168966.541557422,0.0,1.0
2017-09-01,44.29,44.85,43.83,44.79,152097,41.555391944942,42.0808157311051,41.1237938348793,42.0245203254448,162105.946177219,0.0,1.0
2017-09-05,43.71,44.52,42.93,43.02,128280,41.0112030235587,41.7711909999733,40.2793627499742,40.3638058584647,136721.636689834,0.0,1.0
2017-09-06,44.44,44.46,43.5921,44.06,92955,41.6961304590928,41.7148955943129,40.9005825514361,41.3395928899107,99072.027896036,0.0,1.0
2017-09-07,45.81,46.1,44.51,44.51,97406,42.9815422216706,43.2536366823623,41.7618084323632,41.7618084323632,103815.931894371,0.0,1.0
2017-09-08,46.4,46.67,45.4,45.49,123842,43.535113710664,43.7884430361355,42.5968569496583,42.6813000581488,131991.588173857,0.0,1.0
2017-09-11,47.62,47.62,46.75,47.0,123400,44.6797869590909,44.6797869590909,43.863503577016,44.0980677672674,131520.501773663,0.0,1.0
2017-09-12,47.8,47.8,47.24,47.71,130095,44.8486731760719,44.8486731760719,44.3232493899087,44.7642300675814,138656.075188369,0.0,1.0
2017-09-13,47.24,47.88,46.99,47.54,95681,44.3232493899087,44.9237337169524,44.0886851996573,44.6047264182104,101977.415966012,0.0,1.0
2017-09-14,47.44,47.65,46.43,46.74,82705,44.5109007421099,44.7079346619211,43.5632614134941,43.8541210094059,88147.5129594068,0.0,1.0
2017-09-15,47.23,47.82,46.81,47.82,94892,44.3138668222987,44.867438311292,43.9197989826763,44.867438311292,101136.494767475,0.0,1.0
2017-09-18,46.9,47.47,46.72,47.16,130062,44.0042420911668,44.5390484449401,43.8353558741858,44.2481888490283,138620.903579304,0.0,1.0
2017-09-19,45.81,47.065,45.66,46.94,172251,42.9815422216706,44.1590544567327,42.8408037075197,44.041772361607,183586.20705847,0.0,1.0
2017-09-20,45.98,46.07,44.9749,46.05,141058,43.1410458710416,43.2254889795321,42.1980040005548,43.206723844312,150340.510042053,0.0,1.0
2017-09-21,45.24,45.95,45.16,45.79,68708,42.4467358678974,43.1128981682114,42.3716753270169,42.9627770864505,73229.42168448,0.0,1.0
2017-09-22,45.23,45.39,44.52,45.3,163711,42.4373533002873,42.5874743820482,41.7711909999733,42.5030312735577,174484.220955171,0.0,1.0
2017-09-25,44.85,45.649,44.63,45.29,103012,42.0808157311051,42.8304828831487,41.8743992436839,42.4936487059476,109790.842209956,0.0,1.0
2017-09-26,44.62,45.539,44.56,45.0,70768,41.8650166760738,42.7272746394381,41.8087212704135,42.221554245256,75424.9827351588,0.0,1.0
2017-09-27,44.53,44.8968,43.98,44.85,122435,41.7805735675833,42.1247261475202,41.2645323490302,42.0808157311051,130491.998660117,0.0,1.0
2017-09-28,44.68,45.09,44.25,44.43,114365,41.9213120817342,42.3059973537465,41.5178616745017,41.6867478914828,121890.9415344,0.0,1.0
2017-09-29,45.49,45.51,44.36,44.76,119199,42.6813000581488,42.7000651933689,41.6210699182124,41.9963726226146,127043.049359148,0.0,1.0
2017-10-02,46.82,46.83,45.75,45.8,219879,43.9291815502864,43.9385641178964,42.9252468160103,42.9721596540605,234348.431195229,0.0,1.0
2017-10-03,46.8535,47.16,46.2837,46.98,95586,43.96061315178,44.2481888490283,43.425994449359,44.0793026320473,101876.16436416,0.0,1.0
2017-10-04,47.46,47.53,46.95,46.95,90516,44.52966587733,44.5953438506004,44.0511549292171,44.0511549292171,96472.5262442859,0.0,1.0
2017-10-05,47.48,47.57,46.92,47.48,161186,44.5484310125501,44.6328741210406,44.0230072263869,44.5484310125501,171793.059958587,0.0,1.0
2017-10-06,47.39,47.88,47.1392,47.55,81709,44.4639879040596,44.9237337169524,44.2286731083994,44.6141089858205,87085.969849467,0.0,1.0
2017-10-09,46.44,47.49,46.23,47.49,143492,43.5726439811042,44.5578135801602,43.375610061293,44.5578135801602,152934.682662127,0.0,1.0
2017-10-10,46.71,46.74,45.98,46.56,95817,43.8259733065757,43.8541210094059,43.1410458710416,43.6852347924249,102122.36562761,0.0,1.0
2017-10-11,47.05,47.15,46.631,46.86,60852,44.1449806053177,44.2388062814182,43.7518510224563,43.9667118207266,64856.4471145132,0.0,1.0
2017-10-12,46.87,47.11,46.7,47.01,44468,43.9760943883366,44.201276010978,43.8165907389657,44.1074503348774,47394.2761172711,0.0,1.0
2017-10-13,46.46,46.61,46.14,46.5,105527,43.5914091163243,43.7321476304752,43.2911669528025,43.6289393867645,112471.345143187,0.0,1.0
2017-10-16,45.82,46.85,45.603,46.5,97159,42.9909247892807,43.9573292531165,42.7873230721424,43.6289393867645,103552.677729557,0.0,1.0
2017-10-17,47.65,48.0,45.92,45.92,127343,44.7079346619211,45.0363245282731,43.0847504653812,43.0847504653812,135722.976153675,0.0,1.0
2017-10-18,47.9,48.58,47.73,47.96,123374,44.9424988521725,45.5805134496564,44.7829952028015,44.9987942578328,131492.790808946,0.0,1.0
2017-10-19,48.79,48.8,47.81,47.85,103336,45.7775473694676,45.7869299370776,44.858055743682,44.8955860141222,110136.163462587,0.0,1.0
2017-10-20,48.88,49.04,48.391,48.93,79803,45.8619904779581,46.012111559719,45.4031829218263,45.9089033160084,85054.5429744216,0.0,1.0
2017-10-23,48.57,49.62,48.52,49.54,83442,45.5711308820463,46.5563004811023,45.524218043996,46.4812399402218,88933.0122285088,0.0,1.0
2017-10-24,47.53,48.42,46.73,48.42,136222,44.5953438506004,45.4303923678955,43.8447384417958,45.4303923678955,145186.270604635,0.0,1.0
2017-10-25,47.39,47.63,46.8,47.44,122206,44.4639879040596,44.689169526701,43.9104164150662,44.5109007421099,130247.929009338,0.0,1.0
2017-10-26,45.84,46.72,45.0504,46.46,205316,43.0096899245008,43.8353558741858,42.2688423860107,43.5914091163243,218827.093534533,0.0,1.0
2017-10-27,45.84,46.02,45.37,45.5,167176,43.0096899245008,43.1785761414818,42.5687092468281,42.6906826257588,178177.23990692,0.0,1.0
2017-10-30,44.4,45.4518,44.08,45.34,173442,41.6586001886526,42.6454586498784,41.3583580251308,42.5405615439979,184855.58240379,0.0,1.0
2017-10-31,44.13,44.72,43.92,44.55,92460,41.4052708631811,41.9588423521744,41.2082369433699,41.7993387028034,98544.4537600718,0.0,1.0
2017-11-01,44.4,45.03,44.1,44.36,114962,41.6586001886526,42.2497019480862,41.3771231603509,41.6210699182124,122527.227916563,0.0,1.0
2017-11-02,43.82,44.57,43.5311,44.53,140871,41.1144112672693,41.8181038380236,40.8433488890147,41.7805735675833,150141.204257356,0.0,1.0
2017-11-03,44.85,44.93,43.7,43.92,93586,42.0808157311051,42.1558762719856,41.0018204559486,41.2082369433699,99744.5516935984,0.0,1.0
2017-11-06,44.42,44.82,44.38,44.56,89614,41.6773653238727,42.052668028275,41.6398350534325,41.8087212704135,95511.1689298625,0.0,1.0
2017-11-07,44.74,44.92,44.281,44.5,91268,41.9776074873945,42.1464937043755,41.5469476340929,41.7524258647531,97274.0126084172,0.0,1.0
2017-11-08,45.07,45.22,44.55,44.81,83078,42.2872322185264,42.4279707326772,41.7993387028034,42.0432854606649,88545.0587224666,0.0,1.0
2017-11-09,45.06,45.19,44.25,44.72,103994,42.2778496509163,42.3998230298471,41.5178616745017,41.9588423521744,110837.464031202,0.0,1.0
2017-11-10,44.19,44.77,43.35,44.77,73511,41.4615662688414,42.0057551902247,40.6734305895966,42.0057551902247,78348.4895128342,0.0,1.0
2017-11-13,44.28,44.55,43.39,43.94,51004,41.5460093773319,41.7993387028034,40.7109608600368,41.22700207859,54360.386324667,0.0,1.0
2017-11-14,43.76,43.98,43.24,43.98,50117,41.0581158616089,41.2645323490302,40.570222345886,41.2645323490302,53415.0161052729,0.0,1.0
2017-11-15,43.42,43.7747,42.94,43.28,87397,40.739108562867,41.0719082359957,40.2887453175843,40.6077526163262,93148.2762845448,0.0,1.0
2017-11-16,44.73,44.86,43.65,43.66,57941,41.9682249197845,42.0901982987152,40.9549076178983,40.9642901855084,61753.8848725105,0.0,1.0
2017-11-17,44.18,44.53,43.951,44.49,32417,41.4521837012313,41.7805735675833,41.237322902961,41.7430432971431,34550.2439708009,0.0,1.0
2017-11-20,43.66,44.18,43.42,44.17,88010,40.9642901855084,41.4521837012313,40.739108562867,41.4428011336213,93801.6155680719,0.0,1.0
2017-11-21,44.76,45.07,44.16,44.16,125069,41.9963726226146,42.2872322185264,41.4334185660112,41.4334185660112,133299.332547247,0.0,1.0
2017-11-22,44.73,45.3,44.5786,45.26,49150,41.9682249197845,42.5030312735577,41.8261728461682,42.4655010031175,52384.3813790562,0.0,1.0
2017-11-24,45.03,45.07,44.619,44.89,21580,42.2497019480862,42.2872322185264,41.8640784193128,42.1183460015454,23000.1007153618,0.0,1.0
2017-11-27,45.09,45.34,44.788,45.0,58051,42.3059973537465,42.5405615439979,42.0226438119228,42.221554245256,61871.1235693915,0.0,1.0
2017-11-28,46.07,46.2,45.088,45.44,112145,43.2254889795321,43.3474623584628,42.3041208402245,42.6343872200985,119524.851470076,0.0,1.0
2017-11-29,46.77,47.26,46.19,46.19,76682,43.8822687122361,44.3420145251289,43.3380797908528,43.3380797908528,81728.1614020099,0.0,1.0
2017-11-30,47.85,48.2,46.83,46.9,110373,44.8955860141222,45.2239758804742,43.9385641178964,44.0042420911668,117636.242643959,0.0,1.0
2017-12-01,47.54,48.17,45.6,47.85,155523,44.6047264182104,45.195828177644,42.7845083018594,44.8955860141222,165757.398681892,0.0,1.0
2017-12-04,45.78,48.42,45.78,48.42,83416,42.9533945188404,45.4303923678955,42.9533945188404,45.4303923678955,88905.3012637916,0.0,1.0
2017-12-05,45.56,46.45,45.44,45.9,52160,42.7469780314192,43.5820265487142,42.6343872200985,43.0659853301611,55592.4584482517,0.0,1.0
2017-12-06,45.43,45.9,44.8498,45.43,52846,42.6250046524884,43.0659853301611,42.0806280797529,42.6250046524884,56323.6015942545,0.0,1.0
2017-12-07,45.43,45.67,45.0,45.42,79053,42.6250046524884,42.8501862751298,42.221554245256,42.6156220848784,84255.188222961,0.0,1.0
2017-12-08,46.94,46.94,45.75,45.89,69086,44.041772361607,44.041772361607,42.9252468160103,43.0566027625511,73632.2964792163,0.0,1.0
2017-12-11,47.52,47.58,46.88,47.16,51931,44.5859612829903,44.6422566886507,43.9854769559467,44.2481888490283,55348.3887974724,0.0,1.0
2017-12-12,48.09,48.32,47.17,47.73,64135,45.1207676367636,45.3365666917949,44.2575714166383,44.7829952028015,68355.4893132405,0.0,1.0
2017-12-13,48.56,48.99,48.11,48.11,59200,45.5765070932869,45.9800881898707,45.1541547829084,45.1541547829084,63075.3031186857,0.01573,1.0
2017-12-14,47.09,48.95,46.97,48.85,84021,44.1968228793838,45.9425457622816,44.0841955966162,45.8486896933086,89521.1155968767,0.0,1.0
2017-12-15,48.62,48.68,47.66,47.66,50925,45.6328207346707,45.6891343760545,44.7318024725299,44.7318024725299,54258.611677687,0.0,1.0
2017-12-18,48.63,49.63,48.58,49.33,57320,45.642206341568,46.5807670312979,45.5952783070815,46.2991988243789,61072.2360601869,0.0,1.0
2017-12-19,48.38,48.95,48.36,48.63,47011,45.4733874303062,46.0091425116472,45.4545890063995,45.70836772914,50015.8951977307,0.07013,1.0
2017-12-20,47.99,48.97,47.97,48.48,55907,45.1068181641256,46.0279409355539,45.0880197402189,45.5673795498397,59480.5184492891,0.0,1.0
2017-12-21,47.64,48.35,47.52,48.22,49632,44.7778457457584,45.4451897944462,44.6650552023182,45.3230000390526,52804.4268459247,0.0,1.0
2017-12-22,47.14,47.52,46.81,47.44,65036,44.3078851480909,44.6650552023182,43.9977111536303,44.5898615066914,69193.0348233309,0.0,1.0
2017-12-26,47.16,47.34,47.06,47.15,39544,44.3266835719976,44.4958693871579,44.2326914524641,44.3172843600442,42071.6121694723,0.0,1.0
2017-12-27,47.44,47.76,47.16,47.3,33230,44.5898615066914,44.8906362891986,44.3266835719976,44.4582725393445,35354.0277258639,0.0,1.0
2017-12-28,47.61,47.76,47.16,47.34,33710,44.7496481098983,44.8906362891986,44.3266835719976,44.4958693871579,35864.7088365595,0.0,1.0
2017-12-29,46.6,47.98,46.6,47.78,53401,43.80032770261,45.0974189521722,43.80032770261,44.9094347131053,56814.3374838658,0.0,1.0
2018-01-02,48.27,48.33,46.73,46.73,80035,45.3699960988194,45.4263913705395,43.9225174580035,43.9225174580035,85150.7556135877,0.0,1.0
2018-01-03,49.59,49.71,47.8,48.42,86143,46.6106920766616,46.7234826201018,44.928233137012,45.5109842781196,91649.1727471892,0.0,1.0
2018-01-04,49.8,50.19,49.49,50.12,84218,46.8080755276819,47.1746447938625,46.5166999571281,47.1088503101891,89601.1287095038,0.0,1.0
2018-01-05,51.1,51.21,50.03,50.31,72424,48.0299730816174,48.1333644131042,47.024257402609,47.2874353373027,77053.2682521207,0.0,1.0
2018-01-08,50.53,51.16,49.8,51.0,105935,47.4942180002764,48.0863683533375,46.8080755276819,47.9359809620839,112706.257211538,0.0,1.0
2018-01-09,52.27,52.6,50.69,50.69,159567,49.1296808801593,49.4398548746198,47.64460539153,47.64460539153,169766.359979926,0.0,1.0
2018-01-10,51.99,52.06,50.88,51.83,75671,48.8665029454655,48.932297429139,47.8231904186437,48.7161155542119,80507.8131821803,0.0,1.0
2018-01-11,52.72,52.72,51.89,52.3,80787,49.55264541806,49.55264541806,48.772510825932,49.1578785160194,85950.8226870109,0.0,1.0
2018-01-12,53.84,54.05,52.75,52.75,150241,50.6053571568352,50.8027406078556,49.5808430539201,49.5808430539201,159844.251566703,0.0,1.0
2018-01-16,54.7,55.92,54.45,54.98,166081,51.4136893848233,52.560393243132,51.1787090859896,51.6768673195171,176696.728219657,0.0,1.0
2018-01-17,56.22,56.59,55.0,55.5,133449,52.8423696017325,53.1901404440064,51.6956657434238,52.1656263410913,141978.924044201,0.0,1.0
2018-01-18,56.35,56.45,55.28,56.23,212647,52.964559357126,53.0585514766595,51.9588436781176,52.8517688136858,226239.179471014,0.0,1.0
2018-01-19,56.94,56.97,56.09,56.69,260254,53.5191128623736,53.5473104982337,52.7201798463389,53.2841325635399,276889.170381192,0.0,1.0
2018-01-22,58.0,58.04,56.64,56.86,183287,54.5154293294287,54.5530261772421,53.2371365037732,53.4439191667469,195002.518200133,0.0,1.0
2018-01-23,57.2,58.41,57.03,58.41,201950,53.7634923731607,54.9007970195161,53.6037057699538,54.9007970195161,214858.438135367,0.0,1.0
2018-01-24,57.66,58.27,57.06,57.93,408292,54.1958561230148,54.7692080521692,53.6319034058139,54.4496348457553,434389.608433598,0.0,1.0
2018-01-25,59.16,59.27,57.94,58.27,121243,55.6057379160173,55.7091292475042,54.4590340577086,54.7692080521692,128992.728966805,0.0,1.0
2018-01-26,62.95,62.95,59.92,60.22,278601,59.1680392463369,59.1680392463369,56.3200780244719,56.6020543830724,296408.89191855,0.0,1.0
2018-01-29,62.46,63.45,62.3,62.41,264725,58.7074778606227,59.6379998440044,58.5570904693691,58.660481800856,281645.952143525,0.0,1.0
2018-01-30,58.39,59.92,57.99,58.0,631496,54.8819985956094,56.3200780244719,54.5060301174754,54.5154293294287,671860.580582972,0.0,1.0
2018-01-31,55.95,59.79,55.36,59.29,356906,52.588590878992,56.1978882690783,52.0340373737444,55.7279276714108,379719.067695673,0.0,1.0
2018-02-01,56.0,56.73,54.7,55.12,148889,52.6355869387588,53.3217294113533,51.4136893848233,51.808456286864,158405.83310491,0.0,1.0
2018-02-02,53.68,56.02,53.57,54.72,209786,50.4549697655816,52.6543853626655,50.3515784340948,51.43248780873,223195.307267472,0.0,1.0
2018-02-05,46.58,53.76,45.4,52.62,654239,43.7815292787033,50.5301634612084,42.672422268208,49.4586532985265,696057.289959118,0.0,1.0
2018-02-06,47.98,48.58,43.53,43.53,515354,45.0974189521722,45.6613716693732,40.9147696329316,40.9147696329316,548294.90233629,0.0,1.0
2018-02-07,47.86,49.8,47.24,47.75,418196,44.984628408732,46.8080755276819,44.4018772676244,44.8812370772452,444926.662017617,0.0,1.0
2018-02-08,42.8,48.13,42.75,47.69,404598,40.2286271603371,45.2384071314725,40.1816311005703,44.8248418055251,430459.491719202,0.0,1.0
2018-02-09,44.56,45.68,40.64,44.11,581801,41.8828884641266,42.9356002029018,38.1983973784135,41.4599239262259,618989.126841269,0.0,1.0
2018-02-12,45.83,46.89,44.35,45.37,251143,43.076588382202,44.0729048492571,41.6855050131063,42.6442246323479,267195.804548801,0.0,1.0
2018-02-13,45.97,46.23,44.34,45.2,158494,43.2081773495489,43.452556860336,41.6761058011529,42.484438029141,168624.774913725,0.0,1.0
2018-02-14,47.47,47.76,44.99,45.1,201949,44.6180591425514,44.8906362891986,42.2870545781207,42.3904459096075,214857.374216386,0.0,1.0
2018-02-15,49.16,49.16,47.09,48.46,206282,46.2065259626675,46.2065259626675,44.2608890883241,45.548581125933,219467.335159394,0.0,1.0
2018-02-16,50.07,51.13,48.9,49.0,255811,47.0618542504223,48.0581707174774,45.9621464518804,46.0561385714139,272162.178350316,0.0,1.0
2018-02-20,48.45,49.89,48.07,49.11,128102,45.5391819139797,46.8926684352621,45.1820118597524,46.1595299029008,136290.149254849,0.0,1.0
2018-02-21,47.89,50.38,47.89,48.64,206669,45.0128260445921,47.3532298209762,45.0128260445921,45.7177669410933,219879.071804892,0.0,1.0
2018-02-22,47.62,49.25,47.301,48.4,134703,44.7590473218517,46.2911188702477,44.4592124605398,45.4921858542129,143313.078445894,0.0,1.0
2018-02-23,49.84,49.89,47.82,48.35,106845,46.8456723754953,46.8926684352621,44.9470315609187,45.4451897944462,113674.423483898,0.0,1.0
2018-02-26,51.81,51.93,50.24,50.24,141113,48.6973171303052,48.8101076737454,47.2216408536293,47.2216408536293,150132.799111641,0.0,1.0
2018-02-27,50.2,52.23,50.19,51.85,110753,47.1840440058159,49.0920840323459,47.1746447938625,48.7349139781186,117832.218860145,0.0,1.0
2018-02-28,47.74,50.69,47.74,50.5,118420,44.8718378652919,47.64460539153,44.8718378652919,47.4660203644164,125989.285684526,0.0,1.0
2018-03-01,45.46,48.0,44.35,47.86,233149,42.7288175399281,45.1162173760789,41.6855050131063,44.984628408732,248051.6464116,0.0,1.0
2018-03-02,46.78,47.04,44.5,44.77,113240,43.9695135177703,44.2138930285574,41.8264931924065,42.080271915147,120478.185364936,0.0,1.0
2018-03-05,48.03,48.42,45.92,46.35,123317,45.144415011939,45.5109842781196,43.1611812897822,43.5653474037762,131199.296932602,0.0,1.0
2018-03-06,47.89,48.68,47.12,48.68,122986,45.0128260445921,45.7553637889067,44.2890867241842,45.7553637889067,130847.139750018,0.0,1.0
2018-03-07,48.54,48.67,46.6,46.66,67674,45.6237748215598,45.7459645769534,43.80032770261,43.8567229743301,71999.6530941956,0.0,1.0
2018-03-08,49.56,49.65,48.68,48.68,188814,46.5824944408015,46.6670873483817,45.7553637889067,45.7553637889067,200882.798405997,0.0,1.0
2018-03-09,51.64,51.71,49.89,50.33,380352,48.5375305270983,48.6033250107717,46.8926684352621,47.3062337612094,404663.712115191,0.0,1.0
2018-03-12,51.06,52.0,50.84,51.71,326651,47.992376233804,48.8759021574189,47.7855935708303,48.6033250107717,347530.198937141,0.0,1.0
2018-03-13,51.28,52.24,50.86,51.52,547574,48.1991588967777,49.1014832442993,47.804391994737,48.4247399836581,582574.371891731,0.0,1.0
2018-03-14,50.4,52.08,49.99,51.54,573451,47.3720282448829,48.9510958530457,46.9866605547956,48.4435384075648,610105.403353127,0.0,1.0
2018-03-15,50.18,51.35,50.03,50.69,847667,47.1652455819092,48.2649533804511,47.024257402609,47.64460539153,901849.010541677,0.0,1.0
2018-03-16,50.18,50.9,50.18,50.25,79149,47.1652455819092,47.8419888425504,47.1652455819092,47.2310400655826,84208.1233967621,0.0,1.0
2018-03-19,47.69,50.02,46.83,49.95,189693,44.8248418055251,47.0148581906556,44.016509577537,46.9490637069822,201817.983189958,0.0,1.0
2018-03-20,47.87,48.34,47.14,47.88,61350,44.9940276206854,45.4357905824928,44.3078851480909,45.0034268326388,65271.429460781,0.0,1.0
2018-03-21,47.33,48.9,47.26,48.06,89527,44.4864701752045,45.9621464518804,44.4206756915311,45.172612647799,95249.4745775932,0.0,1.0
2018-03-22,43.24,45.99,43.0,45.99,270257,40.6421924862845,43.2269757734556,40.4166113994041,43.2269757734556,287531.551944291,0.0,1.0
2018-03-23,40.52,43.54,40.43,43.24,329610,38.0856068349733,40.9241688448849,38.0010139273932,40.6421924862845,350678.335200783,0.0,1.0
2018-03-26,42.98,43.14,40.48,41.97,249692,40.3978129754974,40.548200366751,38.0480099871599,39.448492568209,265652.058107927,0.0,1.0
2018-03-27,41.5,43.84,40.8,43.45,303127,39.0067296064016,41.2061452034854,38.3487847696671,40.8395759373048,322502.568837134,0.0,1.0
2018-03-28,42.09,43.25,41.7,41.7,160123,39.5612831116492,40.6515916982378,39.1947138454686,39.1947138454686,170357.898933148,0.0,1.0
2018-03-29,43.05,43.96,41.93,42.81,171650,40.4636074591708,41.3189357469256,39.4108957203956,40.2380263722904,182621.693022707,0.0,1.0
2018-04-02,40.07,43.11,38.85,42.72,233766,37.6626422970726,40.5200027308909,36.5159384387639,40.1534334647103,248708.084422639,0.0,1.0
2018-04-03,41.97,42.15,40.08,40.65,148075,39.448492568209,39.6176783833693,37.6720415090259,38.2077965903669,157539.803054689,0.0,1.0
2018-04-04,43.76,44.06,40.35,40.44,270731,41.1309515078586,41.4129278664591,37.9258202317664,38.0104131393465,288035.849541104,0.0,1.0
2018-04-05,43.6,44.28,43.14,44.11,128638,40.980564116605,41.6197105294328,40.548200366751,41.4599239262259,136860.409828459,0.0,1.0
2018-04-06,40.47,43.15,39.31,42.58,217238,38.0386107752066,40.5575995787043,36.948302188618,40.0218444973634,231123.631511021,0.0,1.0
2018-04-09,41.59,43.32,40.75,40.99,204763,39.0913225139817,40.7173861819113,38.3017887099004,38.5273697967808,217851.242227839,0.0,1.0
2018-04-10,43.77,44.23,42.43,42.9,285642,41.140350719812,41.5727144696661,39.8808563180631,40.3226192798706,303899.945461066,0.0,1.0
2018-04-11,42.66,43.51,42.49,42.83,135234,40.0970381929902,40.8959712090249,39.9372515897832,40.2568247961971,143878.019424601,0.0,1.0
2018-04-12,43.54,44.13,43.2,43.29,109782,40.9241688448849,41.4787223501326,40.6045956384711,40.6891885460512,116799.153529967,0.0,1.0
2018-04-13,43.43,44.3,42.78,44.0,108221,40.8207775133981,41.6385089533395,40.2098287364304,41.356532594739,115138.376001225,0.0,1.0
2018-04-16,44.46,44.93,44.12,44.17,109454,41.7888963445931,42.2306593064006,41.4693231381792,41.516319197946,116450.188104325,0.0,1.0
2018-04-17,45.52,45.74,44.8,45.57,156760,42.7852128116482,42.9919954746219,42.108469551007,42.8322088714149,166779.939401337,0.0,1.0
2018-04-18,45.63,46.04,44.99,45.89,212037,42.888604143135,43.2739718332224,42.2870545781207,43.1329836539221,225590.188892839,0.0,1.0
2018-04-19,44.46,45.43,43.97,45.37,166299,41.7888963445931,42.7006199040681,41.328334958879,42.6442246323479,176928.662557432,0.0,1.0
2018-04-20,43.71,44.72,43.26,44.45,131093,41.0839554480919,42.0332758553802,40.6609909101911,41.7794971326398,139472.330925871,0.0,1.0
2018-04-23,44.2,44.6,43.74,43.99,88740,41.544516833806,41.92048531194,41.1121530839519,41.3471333827857,94412.1703398486,0.0,1.0
2018-04-24,43.17,44.64,42.24,44.51,115606,40.576398002611,41.9580821597534,39.7022712909495,41.8358924043599,122995.417673073,0.0,1.0
2018-04-25,43.76,43.81,42.16,43.03,113198,41.1309515078586,41.1779475676254,39.6270775953227,40.4448090352641,120433.500767751,0.0,1.0
2018-04-26,45.44,45.9,44.14,44.35,127787,42.7100191160214,43.1423828658755,41.4881215620859,41.6855050131063,135955.014775955,0.0,1.0
2018-04-27,45.95,46.17,45.1,45.35,74617,43.1893789256422,43.3961615886159,42.3904459096075,42.6254262084413,79386.4425766113,0.0,1.0
2018-04-30,43.87,46.5,43.86,46.5,93591,41.2343428393455,43.7063355830765,41.2249436273921,43.7063355830765,99573.2413148159,0.0,1.0
2018-05-01,43.81,44.09,42.68,43.74,76224,41.1779475676254,41.4411255023192,40.1158366168969,41.1121530839519,81096.1603784608,0.0,1.0
2018-05-02,41.95,43.34,41.7,43.34,158325,39.4296941443023,40.736184605818,39.1947138454686,40.736184605818,168444.972606001,0.0,1.0
2018-05-03,40.86,41.32,39.23,41.29,147654,38.4051800413872,38.8375437912413,36.8731084929912,38.8093461553812,157091.893163849,0.0,1.0
2018-05-04,41.76,42.16,40.0,40.61,100895,39.2511091171887,39.6270775953227,37.5968478133991,38.1701997425535,107344.105549234,0.0,1.0
2018-05-07,41.65,42.63,41.34,41.96,66193,39.1477177857018,40.0688405571301,38.856342215148,39.4390933562557,70423.9890839035,0.0,1.0
2018-05-08,40.63,41.4,39.94,41.33,127034,38.1889981664602,38.9127374868681,37.540452541679,38.8469430031946,135153.883783551,0.0,1.0
2018-05-09,41.37,41.84,40.23,40.73,133488,38.884539851008,39.3263028128155,37.8130296883262,38.2829902859937,142020.416884446,0.0,1.0
2018-05-10,43.02,43.49,41.77,41.78,122543,40.4354098233108,40.8771727851182,39.260508329142,39.2699075410954,130375.823641605,0.0,1.0
2018-05-11,44.88,45.13,42.87,43.08,260817,42.1836632466338,42.4186435454676,40.2944216440105,40.4918050950309,277488.156767278,0.0,1.0
2018-05-14,45.76,46.31,45.01,45.25,150883,43.0107938985286,43.5277505559628,42.3058530020274,42.5314340889078,160527.287552258,0.0,1.0
2018-05-15,43.95,45.0,43.52,45.0,477314,41.3095365349723,42.296453790074,40.9053704209783,42.296453790074,507823.424313663,0.0,1.0
2018-05-16,44.7,45.15,43.88,43.89,107233,42.0144774314735,42.4374419693743,41.2437420512988,41.2531412632522,114087.224048377,0.0,1.0
2018-05-17,44.74,44.97,43.98,44.56,145952,42.0520742792869,42.268256154214,41.3377341708323,41.8828884641266,155281.103058841,0.0,1.0
2018-05-18,45.1,45.32,44.4,44.6,103219,42.3904459096075,42.5972285725812,41.732501072873,41.92048531194,109816.653260185,0.0,1.0
2018-05-21,45.24,45.97,45.0,45.73,89375,42.5220348769544,43.2081773495489,42.296453790074,42.9825962626685,95087.7588925396,0.0,1.0
2018-05-22,44.86,45.81,44.7,45.81,64527,42.1648648227271,43.0577899582953,42.0144774314735,43.0577899582953,68651.5000621975,0.0,1.0
2018-05-23,45.27,45.37,43.94,44.31,88355,42.5502325128145,42.6442246323479,41.3001373230189,41.6479081652929,94002.5615323113,0.0,1.0
2018-05-24,44.83,45.5,44.22,45.26,77505,42.1366671868671,42.7664143877415,41.5633152577127,42.5408333008611,82459.0405926297,0.0,1.0
2018-05-25,44.65,45.38,44.36,44.81,87821,41.9674813717068,42.6536238443013,41.6949042250596,42.1178687629604,93434.4287966625,0.0,1.0
2018-05-29,43.26,43.9,42.37,43.83,153995,40.6609909101911,41.2625404752055,39.824461046343,41.1967459915321,163838.203419935,0.0,1.0
2018-05-30,45.05,45.43,43.94,43.96,115639,42.3434498498408,42.7006199040681,41.3001373230189,41.3189357469256,123030.526999434,0.0,1.0
2018-05-31,43.62,45.14,43.62,45.14,144127,40.9993625405117,42.4280427574209,40.9993625405117,42.4280427574209,153339.450919218,0.0,1.0
2018-06-01,45.12,45.17,44.06,44.13,98784,42.4092443335142,42.456240393281,41.4129278664591,41.4787223501326,105098.172581154,0.0,1.0
2018-06-04,45.62,45.81,44.9,45.21,74836,42.8792049311817,43.0577899582953,42.2024616705405,42.4938372410944,79619.4408333661,0.0,1.0
2018-06-05,45.44,45.98,44.7,45.72,90806,42.7100191160214,43.2175765615023,42.0144774314735,42.9731970507152,96610.2269538008,0.0,1.0
2018-06-06,47.03,47.03,45.27,45.71,200511,44.204493816604,44.204493816604,42.5502325128145,42.9637978387618,213327.45872226,0.0,1.0
2018-06-07,46.92,47.63,46.4,47.3,163149,44.1011024851172,44.768446533805,43.612343463543,44.4582725393445,173577.317768492,0.0,1.0
2018-06-08,47.85,47.93,46.88,46.88,436754,44.9752291967787,45.0504228924055,44.0635056373038,44.0635056373038,464670.870459885,0.0,1.0
2018-06-11,48.03,48.8,47.57,47.74,415132,45.144415011939,45.8681543323469,44.7120512620849,44.8718378652919,441666.81426101,0.0,1.0
2018-06-12,47.99,48.2,47.42,48.2,123566,45.1068181641256,45.3042016151459,44.5710630827847,45.3042016151459,131464.212758775,0.0,1.0
2018-06-13,47.88,48.95,47.84,48.22,196397,45.0034268326388,46.0091425116472,44.9658299848254,45.3230000390526,208950.496036006,0.0,1.0
2018-06-14,48.72,48.8,47.95,48.38,164699,45.7929606367201,45.8681543323469,45.0692213163122,45.4733874303062,175226.392188446,0.0,1.0
2018-06-15,49.09,49.09,47.91,48.5,188894,46.1407314789941,46.1407314789941,45.0316244684988,45.5861779737464,200967.911924446,0.0,1.0
2018-06-18,47.6,48.12,47.02,48.12,115483,44.740248897945,45.2290079195191,44.1950946046507,45.2290079195191,122864.555638457,0.0,1.0
2018-06-19,47.84,47.9,46.2,46.35,103201,45.0707157910128,45.1272426084764,43.5256494470065,43.6669664906656,109541.988702662,0.11159,1.0
2018-06-20,48.19,48.49,47.84,48.17,57252,45.4004555595507,45.6830896468689,45.0707157910128,45.3816132870628,60769.7399948139,0.0,1.0
2018-06-21,47.34,48.17,47.01,48.17,83177,44.5996589788157,45.3816132870628,44.2887614827657,45.3816132870628,88287.6521964061,0.0,1.0
2018-06-22,47.89,48.48,47.52,47.69,71188,45.1178214722325,45.673668510625,44.7692394312067,44.9293987473537,75562.01094723,0.0,1.0
2018-06-25,46.64,47.92,45.58,47.3,152887,43.9401794417399,45.1460848809643,42.9415389998822,44.56197443384,162280.850251294,0.0,1.0
2018-06-26,46.2,46.76,46.0,46.76,50925,43.5256494470065,44.0532330766672,43.3372267221277,44.0532330766672,54053.9895416037,0.0,1.0
2018-06-27,44.94,46.86,44.94,46.14,116028,42.33858628027,44.1474444391066,42.33858628027,43.4691226295428,123157.119264275,0.0,1.0
2018-06-28,45.14,45.5,43.58,44.62,97309,42.5270090051488,42.8661699099306,41.057311751094,42.0371099204638,103287.965995168,0.0,1.0
2018-06-29,45.37,46.61,45.34,45.58,45780,42.7436951387594,43.9119160330081,42.7154317300276,42.9415389998822,48592.8648250294,0.0,1.0
2018-07-02,45.79,45.86,44.22,44.64,41385,43.1393828610049,43.2053308147125,41.6602644707062,42.0559521929517,43927.8224286553,0.0,1.0
2018-07-03,46.18,46.75,45.79,46.0,48630,43.5068071745186,44.0438119404232,43.1393828610049,43.3372267221277,51617.9776417907,0.0,1.0
2018-07-05,47.59,47.67,46.44,46.79,79994,44.8351873849143,44.9105564748658,43.7517567168611,44.081496485399,84909.0788294756,0.0,1.0
2018-07-06,49.62,49.8,48.09,48.09,147249,46.7476780424342,46.9172584948252,45.3062441971113,45.3062441971113,156296.434089575,0.0,1.0
2018-07-09,50.62,50.97,50.21,50.33,199635,47.6897916668283,48.0195314353663,47.3035250808268,47.416578715754,211901.191990929,0.0,1.0
2018-07-10,51.2,51.31,50.59,50.88,61976,48.2362175689769,48.3398500676602,47.6615282580965,47.9347412091708,65783.9971689825,0.0,1.0
2018-07-11,49.99,50.55,49.93,50.38,52784,47.0962600834601,47.6238437131207,47.0397332659964,47.4636843969737,56027.212252607,0.0,1.0
2018-07-12,51.73,51.76,50.68,50.77,144819,48.7355377899057,48.7638011986376,47.746318484292,47.8311087104874,153717.127372126,0.0,1.0
2018-07-13,52.06,52.27,51.21,51.46,68632,49.0464352859558,49.2442791470786,48.2456387052208,48.4811671113194,72848.9623999872,0.0,1.0
2018-07-16,50.95,52.02,50.75,52.02,56776,48.0006891628784,49.00875074098,47.8122664379996,49.00875074098,60264.49308226,0.0,1.0
2018-07-17,51.78,52.03,50.89,50.89,48757,48.7826434711255,49.018171877224,47.9441623454147,47.9441623454147,51752.7809146779,0.0,1.0
2018-07-18,51.87,51.97,51.48,51.8,19310,48.8674336973209,48.9616450597603,48.5000093838072,48.8014857436133,20496.466137425,0.0,1.0
2018-07-19,50.99,51.56,50.41,51.39,59220,48.0383737078541,48.5753784737588,47.4919478057056,48.4152191576118,62858.6600030197,0.0,1.0
2018-07-20,50.66,50.91,50.5,50.63,50871,47.7274762118041,47.9630046179026,47.576738031901,47.6992128030723,53996.6716145493,0.0,1.0
2018-07-23,51.06,51.2,50.58,50.65,25369,48.1043216615617,48.2362175689769,47.6521071218526,47.7180550755601,26927.7498415502,0.0,1.0
2018-07-24,52.44,52.67,51.8,51.99,69310,49.4044384632255,49.6211245968362,48.8014857436133,48.9804873322482,73568.6208174484,0.0,1.0
2018-07-25,54.27,54.44,52.39,52.47,98981,51.1285063958667,51.2886657120137,49.3573327820058,49.4327018719574,105062.698847668,0.0,1.0
2018-07-26,53.96,54.51,53.67,54.04,67401,50.8364511723045,51.3546136657213,50.5632382212303,50.9118202622561,71542.3259517651,0.0,1.0
2018-07-27,52.69,54.28,52.19,54.28,112020,49.6399668693241,51.1379275321107,49.168910057127,51.1379275321107,118902.855345124,0.0,1.0
2018-07-30,52.85,53.07,52.39,52.77,59621,49.7907050492271,49.9979700465938,49.3573327820058,49.7153359592756,63284.2986835534,0.0,1.0
2018-07-31,54.48,54.68,53.29,53.29,47559,51.3263502569895,51.5147729818683,50.2052350439605,50.2052350439605,50481.1720885445,0.0,1.0
2018-08-01,54.59,55.1,54.36,54.36,45818,51.4299827556728,51.9104607041138,51.2132966220622,51.2132966220622,48633.1996625862,0.0,1.0
2018-08-02,55.1,55.46,53.69,53.98,60667,51.9104607041138,52.2496216088957,50.5820804937181,50.8552934447924,64394.5681594595,0.0,1.0
2018-08-03,56.1,56.17,53.98,53.98,74999,52.8525743285079,52.9185222822155,50.8552934447924,50.8552934447924,79607.1705769414,0.0,1.0
2018-08-06,56.39,56.76,55.43,56.13,99967,53.1257872795822,53.474369320608,52.2213582001638,52.8808377372397,106109.281737958,0.0,1.0
2018-08-07,56.37,56.92,56.22,56.54,69613,53.1069450070943,53.625107500511,52.9656279634352,53.2671043232413,73890.2380748092,0.0,1.0
2018-08-08,56.67,56.9,56.14,56.29,43785,53.3895790944125,53.6062652280231,52.8902588734836,53.0315759171428,46475.2858532964,0.0,1.0
2018-08-09,56.44,57.17,56.3,56.74,47359,53.1728929608019,53.8606359066096,53.0409970533867,53.4555270481201,50268.8834698245,0.0,1.0
2018-08-10,55.74,56.61,55.26,55.63,77409,52.513413423726,53.3330522769489,52.0611988840169,52.4097809250427,82165.2484325185,0.0,1.0
2018-08-13,55.73,56.5,55.36,56.1,72094,52.5039922874821,53.2294197782655,52.1554102464563,52.8525743285079,76523.678390032,0.0,1.0
2018-08-14,56.5,56.75,55.8,55.8,32685,53.2294197782655,53.464948184364,52.5699402411897,52.5699402411897,34693.2675143313,0.0,1.0
2018-08-15,56.26,56.3,55.13,55.93,89378,53.0033125084109,53.0409970533867,51.9387241128456,52.6924150123609,94869.6608198225,0.0,1.0
2018-08-16,57.84,58.06,56.58,56.87,114630,54.4918520349536,54.6991170323203,53.304788868217,53.5780018192913,121673.221819421,0.0,1.0
2018-08-17,58.39,58.86,57.33,57.87,91652,55.0100145283703,55.4528079318355,54.0113740865126,54.5201154436854,97283.38241467,0.0,1.0
2018-08-20,59.0,59.28,58.75,58.91,69294,55.5847038392507,55.8484956540811,55.3491754331522,55.4999136130552,73551.6377279507,0.0,1.0
2018-08-21,58.95,59.5,58.64,59.47,65582,55.537598158031,56.0557606514478,55.2455429344688,56.0274972427159,69611.5609645058,0.0,1.0
2018-08-22,59.17,59.47,58.45,58.66,52586,55.7448631553977,56.0274972427159,55.066541345834,55.2643852069567,55817.0465200741,0.0,1.0
2018-08-23,58.97,59.48,58.65,59.14,53770,55.5564404305189,56.0369183789599,55.2549640707128,55.7165997466659,57073.7951428971,0.0,1.0
2018-08-24,59.76,59.8,59.14,59.26,90319,56.3007101937902,56.338394738766,55.7165997466659,55.8296533815932,95868.4787709005,0.0,1.0
2018-08-27,60.46,60.51,59.77,60.41,103392,56.9601897308661,57.0072954120858,56.3101313300342,56.9130840496464,109744.724333539,0.0,1.0
2018-08-28,60.64,61.45,60.23,60.8,66124,57.129770183257,57.8928822190162,56.7435035972554,57.2805083631601,70186.8631212372,0.0,1.0
2018-08-29,61.82,61.95,60.47,60.71,65664,58.241464260042,58.3639390312132,56.96961086711,57.1957181369646,69698.5992981811,0.0,1.0
2018-08-30,61.58,62.23,61.24,61.47,143697,58.0153569901874,58.6277308460436,57.6950383578935,57.9117244915041,152526.188221106,0.0,1.0
2018-08-31,61.47,61.66,60.81,61.34,128487,57.9117244915041,58.090726080139,57.289929499404,57.7892497203329,136381.638767443,0.0,1.0
2018-09-04,60.11,61.27,59.6,61.25,82205,56.6304499623281,57.7233017666253,56.1499720138872,57.7044594941374,87255.9295094264,0.0,1.0
2018-09-05,60.61,60.71,59.59,59.91,60217,57.1015067745252,57.1957181369646,56.1405508776432,56.4420272374493,63916.9187673393,0.0,1.0
2018-09-06,60.77,61.06,59.65,60.65,42195,57.2522449544282,57.5254579055025,56.1970776951069,57.1391913195009,44787.5913344717,0.0,1.0
2018-09-07,60.94,61.06,60.02,60.14,97269,57.4124042705752,57.5254579055025,56.5456597361327,56.65871337106,103245.508271424,0.0,1.0
2018-09-10,60.38,61.76,60.31,61.56,60394,56.8848206409145,58.1849374425784,56.818872687207,57.9965147176996,64104.7941949066,0.0,1.0
2018-09-11,60.25,60.6378,59.5988,60.0,43327,56.7623458697433,57.1276975332833,56.1488414775379,56.5268174636448,45989.1449164274,0.0,1.0
2018-09-12,61.27,61.49,60.18,60.18,64546,57.7233017666253,57.930566763992,56.6963979160357,56.6963979160357,68511.9059195357,0.0,1.0
2018-09-13,63.39,63.4,61.88,61.97,75404,59.7205826503407,59.7300037865847,58.2979910775057,58.3827813037011,80037.0550298496,0.0,1.0
2018-09-14,62.8,63.6,62.51,63.51,83934,59.1647356119482,59.9184265114635,58.8915226608739,59.833636285268,89091.1646182616,0.0,1.0
2018-09-17,62.16,62.78,61.89,62.78,34402,58.561782892336,59.1458933394603,58.3074122137496,59.1458933394603,36515.7653060432,0.0,1.0
2018-09-18,63.11,63.68,61.97,62.1,38622,59.4567908355104,59.993795601415,58.3827813037011,58.5052560748724,40995.0551610372,0.0,1.0
2018-09-19,62.89,63.39,62.77,63.0,34916,59.2495258381437,59.7205826503407,59.1364722032164,59.353158336827,37061.3470561539,0.0,1.0
2018-09-20,64.67,64.87,63.36,63.36,78976,60.9264880895651,61.114910814444,59.6923192416089,59.6923192416089,83828.5297601905,0.0,1.0
2018-09-21,64.92,65.37,64.58,65.07,82128,61.1620164956637,61.585967626641,60.8416978633697,61.3033335393228,87174.1983912191,0.0,1.0
2018-09-24,65.28,65.77,64.68,64.76,72442,61.5011774004455,61.9628130763986,60.9359092258091,61.0112783157606,76893.060586605,0.0,1.0
2018-09-25,64.62,65.84,64.48,65.55,66691,60.9607244986756,62.1116388268772,60.8286523626525,61.8380608308293,70694.245441483,0.08634,1.0
2018-09-26,65.06,66.56,64.71,65.03,118907,61.3758083547483,62.7908669549961,61.0456280146905,61.3475071827434,126044.60336043,0.0,1.0
2018-09-27,65.96,66.63,65.25,65.3,111843,62.224843514897,62.8569030230077,61.5550491107797,61.602217730788,118556.574244078,0.0,1.0
2018-09-28,66.62,66.75,65.63,65.7,79978,62.8474692990061,62.9701077110275,61.9135306228425,61.9795666908541,84778.8211590608,0.0,1.0
2018-10-01,67.75,68.58,67.1,67.42,140779,63.9134801111927,64.6964792033299,63.3002880510853,63.6021672191382,149229.508914344,0.0,1.0
2018-10-02,67.49,67.95,67.05,67.95,101920,63.6682032871498,64.1021545912258,63.2531194310771,64.1021545912258,108037.928587005,0.0,1.0
2018-10-03,67.02,68.41,66.75,68.17,96473,63.2248182590721,64.5361058953018,62.9701077110275,64.3096965192621,102263.962760735,0.0,1.0
2018-10-04,64.98,66.89,63.97,66.62,240803,61.3003385627351,63.1021798470507,60.3475324385683,62.8474692990061,255257.626741921,0.0,1.0
2018-10-05,64.8,66.04,63.55,65.09,145209,61.1305315307054,62.3003133069102,59.9513160304989,61.4041095267533,153925.427513642,0.0,1.0
2018-10-08,64.51,65.05,62.97,64.42,157435,60.8569535346575,61.3663746307467,59.404160038403,60.7720500186426,166885.314826286,0.0,1.0
2018-10-09,64.94,65.55,63.51,63.96,78038,61.2626036667285,61.8380608308293,59.9135811344923,60.3380987145666,82722.3692216708,0.0,1.0
2018-10-10,60.4,65.06,60.23,64.77,164959,56.9796929699785,61.3758083547483,56.8193196619504,61.1022303587004,174860.95625769,0.0,1.0
2018-10-11,55.47,60.15,54.28,59.73,249626,52.328867037164,56.7438498699372,51.2062538809674,56.3476334618678,264610.242949958,0.0,1.0
2018-10-12,57.94,58.55,56.05,57.47,199496,54.6589968655721,55.2344540296728,52.8760230292598,54.2156118374944,211471.100877091,0.0,1.0
2018-10-15,56.66,58.41,56.64,57.8,164772,53.4514801933606,55.1023818936497,53.4326127453573,54.5269247295489,174662.731251354,0.0,1.0
2018-10-16,61.6,61.7,57.95,57.95,242291,58.1117398501767,58.2060770901932,54.6684305895737,54.6684305895737,256834.946578434,0.0,1.0
2018-10-17,62.5,62.8,60.43,61.5,199703,58.9607750103254,59.243786730375,57.0079941419834,58.0174026101602,211690.526418864,0.0,1.0
2018-10-18,60.3,62.23,58.79,62.23,255034,56.8853557299619,58.7060644622808,55.4608634057125,58.7060644622808,270342.867732126,0.0,1.0
2018-10-19,58.52,61.08,58.33,60.82,166299,55.2061528576679,57.6211862020908,55.0269121016365,57.3759093780479,176281.392131969,0.0,1.0
2018-10-22,57.07,58.81,56.34,58.58,124064,53.8382628774283,55.4797308537158,53.1496010253077,55.2627552016778,131511.161422863,0.0,1.0
2018-10-23,56.2,56.95,53.54,55.0,244413,53.0175288892846,53.7250581894085,50.5081583048452,51.8854820090864,259084.323388301,0.0,1.0
2018-10-24,50.71,57.02,50.33,56.23,218164,47.8384144123776,53.7910942574201,47.4799329003148,53.0458300612896,231259.680653997,0.0,1.0
2018-10-25,52.51,53.55,48.83,50.75,146031,49.536484732675,50.5175920288468,46.064874300067,47.8761493083842,154796.769520103,0.0,1.0
2018-10-26,50.74,52.11,48.83,50.99,244194,47.8667155843826,49.1591357726089,46.064874300067,48.1025586844239,258852.177525266,0.0,1.0
2018-10-29,51.11,53.62,48.93,52.28,223354,48.2157633724437,50.5836280968584,46.1592115400836,49.319509080637,236761.219599901,0.0,1.0
2018-10-30,52.69,52.91,50.3,51.05,201567,49.7062917647047,49.9138336927411,47.4516317283099,48.1591610284338,213666.416321594,0.0,1.0
2018-10-31,53.03,54.53,52.89,54.1,203128,50.0270383807609,51.4420969810087,49.8949662447378,51.0364468489377,215321.118112452,0.0,1.0
2018-11-01,55.04,55.18,53.4,53.4,145394,51.923216905093,52.0552890411161,50.376086168822,50.376086168822,154121.532466434,0.0,1.0
2018-11-02,53.92,56.76,52.86,56.37,301981,50.8666398169079,53.5458174333771,49.8666650727328,53.1779021973127,320107.944590192,0.0,1.0
2018-11-05,55.31,55.99,53.92,53.92,119567,52.1779274531376,52.8194206852499,50.8666398169079,50.8666398169079,126744.221029851,0.0,1.0
2018-11-06,56.18,56.31,55.06,55.06,85551,52.9986614412813,53.1212998533028,51.9420843530963,51.9420843530963,90686.3503585838,0.0,1.0
2018-11-07,61.15,61.29,57.7,58.0,331349,57.6872222701024,57.8192944061255,54.4325874895324,54.715599209582,351238.810825898,0.0,1.0
2018-11-08,61.28,61.88,60.55,60.94,178338,57.8098606821239,58.375884122223,57.1211988300033,57.4891140660677,189043.054438278,0.0,1.0
2018-11-09,60.6,61.21,59.75,60.59,175855,57.1683674500115,57.7438246141123,56.3665009098711,57.1589337260099,186411.007963773,0.0,1.0
2018-11-12,58.14,60.72,57.74,60.2,181957,54.8476713456051,57.2815721380313,54.470322385539,56.7910184899454,192879.291325605,0.0,1.0
2018-11-13,56.91,59.36,56.39,58.76,163369,53.6873232934019,55.9985856738067,53.196769645316,55.4325622337075,173175.513690447,0.0,1.0
2018-11-14,55.44,57.87,54.74,57.8,141403,52.300565865159,54.5929607975605,51.6402051850434,54.5269247295489,149890.965619979,0.0,1.0
2018-11-15,57.07,57.08,52.82,54.47,224992,53.8382628774283,53.84769660143,49.8289301767262,51.3854946369988,238497.543452192,0.0,1.0
2018-11-16,58.65,59.35,56.55,56.55,130742,55.3287912696894,55.989151949805,53.3477092293424,53.3477092293424,138590.02020528,0.0,1.0
2018-11-19,56.36,58.89,55.66,58.51,163603,53.168468473311,55.555200645729,52.5081077931954,55.1967191336662,173423.559955061,0.0,1.0
2018-11-20,54.7,56.58,54.09,55.05,168380,51.6024702890368,53.3760104013474,51.027013124936,51.9326506290946,178487.30784419,0.0,1.0
2018-11-21,53.93,55.61,53.84,55.46,101786,50.8760735409096,52.4609391731871,50.7911700248947,52.3194333131623,107895.884999577,0.0,1.0
2018-11-23,54.03,54.94,52.98,53.02,39881,50.9704107809261,51.8288796650764,49.9798697607526,50.0176046567592,42274.9276881706,0.0,1.0
2018-11-26,55.68,56.0,54.72,55.6,97166,52.5269752411987,52.8288544092516,51.6213377370401,52.4515054491855,102998.561313628,0.0,1.0
2018-11-27,57.37,57.37,54.5,54.93,166572,54.1212745974779,54.1212745974779,51.4137958090038,51.8194459410748,176570.779440685,0.0,1.0
2018-11-28,61.6,61.6,58.0,58.0,255935,58.1117398501767,58.1117398501767,54.715599209582,54.715599209582,271297.951853563,0.0,1.0
2018-11-29,62.13,63.17,60.72,61.12,230726,58.6117272222643,59.5928345184361,57.2815721380313,57.6589210980974,244575.736961983,0.0,1.0
2018-11-30,63.91,64.17,61.78,62.04,240011,60.2909300945583,60.5362069186013,58.2815468822065,58.5268237062494,254418.085538615,0.0,1.0
2018-12-03,64.97,66.95,63.96,66.04,306755,61.2909048387335,63.1587821910606,60.3380987145666,62.3003133069102,325168.512399006,0.0,1.0
2018-12-04,60.53,66.0,60.24,64.68,296709,57.1023313819999,62.2625784109036,56.828753385952,61.0173268426856,314519.483448996,0.0,1.0
2018-12-06,59.8,59.8,54.51,58.22,338167,56.4136695298793,56.4136695298793,51.4232295330054,54.9231411376183,358466.073356375,0.0,1.0
2018-12-07,55.36,59.43,54.43,59.2,297931,52.2250960731458,56.0646217418182,51.3477597409922,55.8476460897802,315814.836164197,0.0,1.0
2018-12-10,55.91,56.5,51.84,55.18,323849,52.7439508932367,53.3005406093342,48.9044252245643,52.0552890411161,343288.610037019,0.0,1.0
2018-12-11,56.41,58.39,55.23,57.33,265289,53.2156370933193,55.0835144456464,52.1024576611243,54.0835397014713,281213.442277452,0.0,1.0
2018-12-12,57.83,60.09,57.83,58.25,167658,54.5552259015539,56.6872475259273,54.5552259015539,54.9514423096233,177721.968514914,0.0,1.0
2018-12-13,57.99,59.25,56.85,58.41,157243,54.7061654855803,55.8948147097885,53.630720949392,55.1023818936497,166681.789686091,0.0,1.0
2018-12-14,52.15,56.28,51.62,55.95,321245,49.1968706686155,53.0929986812978,48.696883296528,52.7816857892433,340528.30032312,0.0,1.0
2018-12-17,48.94,51.75,47.95,50.75,267737,46.1686452640852,48.8195217085494,45.2347065879217,47.8761493083842,283808.387814942,0.0,1.0
2018-12-18,47.66,50.33,46.31,50.26,254431,44.9611285918737,47.4799329003148,43.6875758516507,47.4138968323033,269703.6715887,0.0,1.0
2018-12-19,45.83,49.69,44.55,48.08,580773,43.2347570995714,46.8761745642091,42.0272404273599,45.3573449999431,615634.928367942,0.0,1.0
2018-12-20,44.0,45.65,42.87,45.25,763499,41.5083856072691,43.0649500675417,40.4423747950824,42.6876011074756,809329.380281099,0.0,1.0
2018-12-21,42.18,46.25,41.93,43.71,826991,39.7914478389684,43.6309735076408,39.5556047389271,41.2348076112212,876632.600079433,0.0,1.0
2018-12-24,39.11,41.78,39.11,41.58,679125,36.8952945704612,39.4140988789023,36.8952945704612,39.2254243988693,719890.681432984,0.0,1.0
2018-12-26,44.39,44.39,38.98,39.71,624157,41.8763008433335,41.8763008433335,36.7726561584397,37.4613180105603,661623.129837905,0.0,1.0
2018-12-27,45.57,45.57,40.78,42.5,383675,43.1186468245591,43.1186468245591,38.5863159426272,40.213791749918,405487.440761745,0.13692,1.0
2018-12-28,45.69,47.59,45.15,46.53,344288,43.2321916483236,45.0299846912611,42.7212399413834,44.0270054146749,363861.236736768,0.0,1.0
2018-12-31,47.59,47.82,46.39,46.7,303891,45.0299846912611,45.247612270143,43.8945364536163,44.1878605816745,321167.612850791,0.0,1.0
2019-01-02,45.63,46.55,44.02,45.52,397325,43.1754192364413,44.045929551969,41.652026184268,43.0713364813239,419913.461655465,0.0,1.0
2019-01-03,42.66,45.76,42.44,45.75,327984,40.3651848482706,43.2984261288528,40.1570193380357,43.2889640602058,346630.332366717,0.0,1.0
2019-01-04,46.45,47.22,44.12,44.16,509354,43.9513088654986,44.6798881513206,41.7466468707384,41.7844951453265,538311.461267369,0.0,1.0
2019-01-07,46.99,48.4,46.24,46.46,217930,44.4622605724387,45.7964122516713,43.7526054239107,43.9607709341456,230319.614166175,0.0,1.0
2019-01-08,48.33,48.78,46.63,48.78,297736,45.730177771142,46.1559708602588,44.1216261011453,46.1559708602588,314662.692806774,0.0,1.0
2019-01-09,48.79,49.63,48.39,48.8,253579,46.1654329289058,46.9602466952571,45.7869501830242,46.1748949975528,267995.307854102,0.0,1.0
2019-01-10,49.1,49.13,47.43,48.03,197321,46.458757056964,46.4871432629051,44.8785915929084,45.4463157117308,208538.964745027,0.0,1.0
2019-01-11,49.56,49.56,48.15,48.4,77325,46.8940122147279,46.8940122147279,45.5598605354953,45.7964122516713,81721.0304473888,0.0,1.0
2019-01-14,47.91,48.66,47.86,48.64,106118,45.3327708879663,46.0424260364943,45.2854605447311,46.0235018992002,112150.951296683,0.0,1.0
2019-01-15,50.41,50.45,47.87,47.87,191215,47.6982880497262,47.7361363243144,45.2949226133782,45.2949226133782,202085.830417038,0.0,1.0
2019-01-16,50.18,51.27,50.11,50.71,165708,47.4806604708443,48.5120259533716,47.414425990315,47.9821501091374,175128.723095712,0.0,1.0
2019-01-17,51.57,52.09,49.62,49.69,250027,48.7958880127828,49.2879155824289,46.9507846266101,47.0170191071394,264241.371867692,0.0,1.0
2019-01-18,53.34,53.37,51.47,52.64,409059,50.4706741633088,50.4990603692499,48.7012673263124,49.808329358016,432314.555367325,0.0,1.0
2019-01-22,52.22,52.43,51.125,52.13,379798,49.4109224748404,49.6096259164282,48.3748259579895,49.325763857017,401390.028087389,0.0,1.0
2019-01-23,52.37,53.22,50.69,52.52,225995,49.552853504546,50.3571293395443,47.9632259718433,49.6947845342515,238843.120283965,0.0,1.0
2019-01-24,50.99,52.23,50.32,52.23,183411,48.2470880312545,49.4203845434874,47.6131294319029,49.4203845434874,193838.162500951,0.0,1.0
2019-01-25,51.17,51.73,50.76,51.55,172399,48.4174052669012,48.9472811111354,48.0294604523726,48.7769638754887,182200.115462003,0.0,1.0
2019-01-28,49.44,50.34,48.72,50.34,190591,46.7804673909634,47.6320535691969,46.0991984483765,47.6320535691969,201426.355176182,0.0,1.0
2019-01-29,50.12,50.25,49.14,49.43,122140,47.4238880589621,47.5468949513736,46.4966053315522,46.7710053223163,129083.823586732,0.0,1.0
2019-01-30,52.16,52.62,50.4,50.73,192312,49.3541500629581,49.7894052207219,47.6888259810792,48.0010742464315,203245.196345273,0.0,1.0
2019-01-31,54.12,54.52,51.85,51.85,257546,51.2087155177779,51.5871982636595,49.0608259348999,49.0608259348999,272187.837149734,0.0,1.0
2019-02-01,54.29,54.64,53.26,54.15,95932,51.3695706847775,51.7007430874239,50.3949776141325,51.237101723719,101385.863470791,0.0,1.0
2019-02-04,53.82,54.29,52.43,54.29,145409,50.9248534583667,51.3695706847775,49.6096259164282,51.3695706847775,153675.697592297,0.0,1.0
2019-02-05,53.6,54.96,53.51,54.02,159597,50.7166879481318,52.0035292841292,50.6315293303085,51.1140948313075,168670.304510985,0.0,1.0
2019-02-06,54.19,54.32,53.05,53.09,73926,51.2749499983071,51.3979568907187,50.1962741725446,50.2341224471328,78128.7927171507,0.0,1.0
2019-02-07,52.46,53.4,51.59,53.23,115792,49.6380121223693,50.527446575191,48.8148121500769,50.3665914081913,122374.931232642,0.0,1.0
2019-02-08,52.7,52.7,51.59,51.77,78426,49.8651017698983,49.8651017698983,48.8148121500769,48.9851293857236,82884.6237810141,0.0,1.0
2019-02-11,52.5,53.12,52.15,53.12,52194,49.6758603969575,50.2625086530739,49.3446879943111,50.2625086530739,55161.2992327321,0.0,1.0
2019-02-12,54.59,54.73,52.99,53.11,74857,51.6534327441887,51.7859017052473,50.1395017606624,50.2530465844269,79112.7213216966,0.0,1.0
2019-02-13,54.98,55.52,54.4,54.85,68819,52.0224534214233,52.5334051283634,51.473653439895,51.8994465290118,72731.4528853392,0.0,1.0
2019-02-14,55.42,56.06,54.43,54.74,124069,52.438784441893,53.0443568353035,51.5020396458361,51.7953637738943,131122.489836109,0.0,1.0
2019-02-15,57.9,57.94,56.4,56.4,110576,54.7853774663588,54.823225740947,53.3660671693029,53.3660671693029,116862.39460395,0.0,1.0
2019-02-19,57.46,58.1199,57.44,57.44,95288,54.3690464458891,54.9934483559072,54.350122308595,54.350122308595,100705.251202985,0.0,1.0
2019-02-20,57.21,57.38,56.36,57.03,53741,54.1324947297131,54.2933498967128,53.3282188947147,53.9621774940664,56796.2482673537,0.0,1.0
2019-02-21,55.66,56.7,54.9745,56.69,88368,52.665874089422,53.6499292287141,52.0172492836674,53.640467160067,93391.83987811,0.0,1.0
2019-02-22,57.23,57.3599,56.0023,56.06,79537,54.1514188670072,54.2743311387322,52.9897606992101,53.0443568353035,84058.7856281146,0.0,1.0
2019-02-25,57.43,58.45,57.37,58.07,55861,54.340660239948,55.305791241946,54.2838878280657,54.9462326333585,59036.7731241072,0.0,1.0
2019-02-26,56.83,57.49,56.72,57.06,48474,53.7729361211256,54.3974326518302,53.6688533660081,53.9905637000075,51229.8122199383,0.0,1.0
2019-02-27,56.0,56.81,55.53,56.31,50655,52.9875844234213,53.7540119838315,52.5428671970104,53.2809085514795,53534.8050088908,0.0,1.0
2019-02-28,55.48,56.58,55.34,55.58,57004,52.4955568537752,53.5363844049496,52.3630878927167,52.5901775402456,60244.7542143286,0.0,1.0
2019-03-01,57.87,58.05,56.45,56.45,73835,54.7569912604177,54.9273084960644,53.4133775125381,53.4133775125381,78032.6192445258,0.0,1.0
2019-03-04,55.54,58.83,54.4,58.35,105250,52.5523292656575,55.6653498505335,51.473653439895,55.2111705554756,111233.604327031,0.0,1.0
2019-03-05,55.43,55.91,54.61,55.5,65057,52.44824651054,52.9024258055979,51.6723568814828,52.5144809910693,68755.5781159493,0.0,1.0
2019-03-06,52.89,55.45,52.5,55.45,156402,50.044881074192,52.4671706478341,49.6758603969575,52.4671706478341,165293.664455642,0.0,1.0
2019-03-07,51.63,52.9,51.23,52.7,121593,48.852660424665,50.054343142839,48.4741776787834,49.8651017698983,128505.725899636,0.0,1.0
2019-03-08,51.24,51.37,50.0,50.86,72357,48.4836397474305,48.606646639842,47.3103432351976,48.124081138843,76470.5929528835,0.0,1.0
2019-03-11,53.08,53.17,51.32,51.6,69596,50.2246603784858,50.3098189963091,48.5593362966068,48.8242742187239,73552.6263823663,0.0,1.0
2019-03-12,54.22,54.56,53.41,53.41,69494,51.3033362042483,51.6250465382476,50.5369086438381,50.5369086438381,73444.8275449187,0.0,1.0
2019-03-13,55.93,56.42,54.61,54.92,132227,52.921349942892,53.384991306597,51.6723568814828,51.965681009541,139744.283129219,0.0,1.0
2019-03-14,55.64,56.08,55.13,55.98,125573,52.6469499521279,53.0632809725976,52.1643844511289,52.9686602861272,132711.994262786,0.0,1.0
2019-03-15,56.35,56.65,55.41,56.05,47412,53.3187568260677,53.6026188854789,52.429322373246,53.0348947666565,50107.4360888665,0.0,1.0
2019-03-18,56.11,56.65,55.57,56.51,36737,53.0916671785387,53.6026188854789,52.5807154715986,53.4701499244203,38825.5479540346,0.0,1.0
2019-03-19,57.39,57.86,56.31,56.66,107003,54.3861822522089,54.831582246259,53.3627099254553,53.6943907720884,112912.911252391,0.08811,1.0
2019-03-20,56.15,57.36,55.55,57.16,83776,53.2110843955659,54.3577524653546,52.6424886584806,54.1682205529928,88403.0546160414,0.0,1.0
2019-03-21,56.81,57.06,54.48,54.78,66548,53.8365397063597,54.0734545968119,51.6284929273452,51.9127907958878,70223.5303498415,0.0,1.0
2019-03-22,53.69,56.58,53.68,56.11,126692,50.8798418735162,53.6185780071437,50.8703652778981,53.1731780130936,133689.359666438,0.0,1.0
2019-03-25,53.59,54.1,52.48,53.82,149261,50.7850759173353,51.2683822938578,49.7331738037275,51.0030376165513,157504.874129165,0.0,1.0
2019-03-26,54.62,55.7,54.1,54.67,67066,51.7611652659984,52.7846375927519,51.2683822938578,51.8085482440888,70770.1401460971,0.0,1.0
2019-03-27,53.3,54.82,52.22,54.54,141642,50.5102546444107,51.9506971783602,49.4867823176572,51.6853525010537,149465.067106634,0.0,1.0
2019-03-28,53.7,54.08,53.02,53.93,46274,50.8893184691343,51.2494291026216,50.2449099671043,51.1072801683503,48829.7716446559,0.0,1.0
2019-03-29,55.59,55.67,54.41,54.53,76166,52.680395040953,52.7562078058977,51.5621567580185,51.6758759054356,80372.7446749117,0.0,1.0
2019-04-01,55.83,56.78,55.51,56.52,87412,52.9078333357871,53.8081099195055,52.6045822760083,53.5617184334352,92239.8755024996,0.0,1.0
2019-04-02,55.44,55.93,55.17,55.89,63272,52.5382461066816,53.002599291968,52.2823780249933,52.9646929094956,66766.5927194683,0.0,1.0
2019-04-03,55.28,56.22,54.74,56.11,128467,52.3866205767922,53.2774205648925,51.8748844134155,53.1731780130936,135562.39516519,0.0,1.0
2019-04-04,54.92,55.53,53.98,55.34,58327,52.045463134541,52.6235354672444,51.1546631464407,52.4434801505008,61548.4741046344,0.0,1.0
2019-04-05,56.04,56.25,55.25,55.25,140297,53.1068418437669,53.3058503517468,52.358190789938,52.358190789938,148045.781052649,0.0,1.0
2019-04-08,55.99,56.0,54.8,55.77,121540,53.0594588656765,53.0689354612946,51.931743987124,52.8509737620786,128252.808179355,0.0,1.0
2019-04-09,55.35,55.83,54.9,55.5,35335,52.4529567461188,52.9078333357871,52.0265099433049,52.5951056803902,37286.5968160073,0.0,1.0
2019-04-10,55.51,55.93,55.34,55.6,33745,52.6045822760083,53.002599291968,52.4434801505008,52.6898716365711,35608.7791016319,0.0,1.0
2019-04-11,53.46,55.78,52.79,55.74,73515,50.6618801743002,52.8604503576966,50.0269482678882,52.8225439752243,77575.3265863526,0.0,1.0
2019-04-12,51.94,54.3,51.79,54.04,100176,49.2214376403507,51.4579142062196,49.0792887060794,51.2115227201493,105708.847393246,0.0,1.0
2019-04-15,52.55,52.66,51.88,52.21,172709,49.7995099730541,49.9037525248531,49.1645780666422,49.4773057220391,182247.9368755,0.0,1.0
2019-04-16,49.37,54.0299,49.1,53.76,298070,46.785952566502,51.201951358575,46.5300844848136,50.9461780428428,314532.783725691,0.0,1.0
2019-04-17,45.11,49.83,44.4,49.79,648777,42.7489228331964,47.2218759649341,42.0760845443121,47.1839695824617,684609.775647339,0.0,1.0
2019-04-18,45.2,46.09,43.28,45.5,352820,42.8342121937592,43.6776292037691,41.0147058350862,43.1185100623019,372306.695588614,0.0,1.0
2019-04-22,45.34,46.04,44.62,45.01,280196,42.9668845324124,43.6302462256786,42.2845696479101,42.6541568770155,295671.580061072,0.0,1.0
2019-04-23,47.44,48.17,45.05,45.36,416268,44.956969612211,45.6487610923314,42.6920632594879,42.9858377236486,439259.009011057,0.0,1.0
2019-04-24,47.31,47.76,46.67,47.5,136351,44.8337738691758,45.2602206719898,44.2272717496182,45.0138291859195,143881.838473451,0.0,1.0
2019-04-25,48.84,49.15,46.44,47.09,208491,46.2836929987434,46.5774674629041,44.0093100504021,44.6252887655779,220006.222067813,0.0,1.0
2019-04-26,50.23,50.23,48.6,49.03,122931,47.6009397896576,47.6009397896576,46.0562547039092,46.463748315487,129720.634871617,0.0,1.0
2019-04-29,49.87,50.44,49.27,50.23,123418,47.2597823474064,47.7999482976375,46.6911866103211,47.6009397896576,130234.532498599,0.0,1.0
2019-04-30,50.64,50.85,49.28,50.33,118395,47.9894802099992,48.1884887179791,46.7006632059392,47.6957057458385,124934.105844946,0.0,1.0
2019-05-01,50.18,51.3,49.42,50.82,136795,47.5535568115672,48.6149355207931,46.8333355445925,48.1600589311248,144350.361155956,0.0,1.0
2019-05-02,50.91,50.98,49.25,50.06,177502,48.2453482916876,48.3116844610142,46.672233419085,47.4398376641501,187305.660337765,0.0,1.0
2019-05-03,52.0,52.09,51.02,51.4,371667,49.2782972140593,49.3635865746221,48.3495908434866,48.709701476974,392194.639275929,0.0,1.0
2019-05-06,52.95,53.22,49.51,49.69,290122,50.1785737977777,50.434441879466,46.9186249051553,47.0892036262809,306145.805616348,0.0,1.0
2019-05-07,49.88,52.25,48.84,51.45,153132,47.2692589430245,49.5152121045115,46.2836929987434,48.7570844550644,161589.674363346,0.0,1.0
2019-05-08,50.07,50.78,48.88,49.71,78332,47.4493142597682,48.1221525486525,46.3215993812157,47.108156817517,82658.375599023,0.0,1.0
2019-05-09,49.81,50.16,48.05,48.9,140053,47.2029227736979,47.534603620331,45.5350419449144,46.3405525724519,147788.304623525,0.0,1.0
2019-05-10,49.67,50.1,46.61,49.41,171379,47.0702504350447,47.4777440466225,44.1704121759097,46.8238589489744,180844.479290519,0.0,1.0
2019-05-13,47.09,47.87,46.39,47.27,141438,44.6252887655779,45.3644632237888,43.9619270723117,44.7958674867035,149249.799928185,0.0,1.0
2019-05-14,47.66,48.62,47.32,47.61,91365,45.1654547158089,46.0752078951454,44.8432504647939,45.1180717377185,96411.2047005661,0.0,1.0
2019-05-15,48.04,48.45,46.33,47.1,161043,45.5255653492963,45.9141057696379,43.9050674986032,44.634765361196,169937.608915813,0.0,1.0
2019-05-16,49.1,50.42,48.53,48.53,127160,46.5300844848136,47.7809951064013,45.9899185345826,45.9899185345826,134183.207899349,0.0,1.0
2019-05-17,48.86,49.99,48.03,48.22,68200,46.3026461899795,47.3735014948235,45.5160887536782,45.6961440704219,71966.7724027648,0.0,1.0
2019-05-20,48.77,49.22,47.79,48.12,128172,46.2173568294167,46.6438036322307,45.2886504588441,45.601378114241,135251.101941454,0.0,1.0
2019-05-21,50.03,50.75,49.49,49.49,74729,47.4114078772959,48.0937227617982,46.8996717139191,46.8996717139191,78856.3773443725,0.0,1.0
2019-05-22,50.97,51.32,49.6,49.68,103631,48.3022078653962,48.6338887120293,47.0039142657181,47.0797270306628,109354.671420395,0.0,1.0
2019-05-23,50.4,50.45,49.19,50.28,135798,47.7620419151651,47.8094248932556,46.6153738453764,47.6483227677481,143298.295582854,0.0,1.0
2019-05-24,50.66,51.5,50.3,51.0,75311,48.0084334012354,48.8044674331548,47.6672759589842,48.3306376522504,79470.52194171,0.0,1.0
2019-05-28,48.47,51.58,48.43,50.77,74604,45.9330589608741,48.8802801980995,45.8951525784017,48.1126759530344,78724.4734360097,0.0,1.0
2019-05-29,47.06,47.71,46.07,47.71,163052,44.5968589787236,45.2128376938994,43.6586760125329,45.2128376938994,172057.568531021,0.0,1.0
2019-05-30,47.81,47.97,47.19,47.44,66267,45.3076036500803,45.4592291799697,44.7200547217588,44.956969612211,69927.0103638418,0.0,1.0
2019-05-31,46.76,47.36,45.96,46.7,113437,44.312561110181,44.8811568472663,43.5544334607339,44.2557015364725,119702.269223643,0.0,1.0
2019-06-03,47.08,48.24,46.81,47.0,139472,44.6158121699598,45.7150972616581,44.3599440882714,44.5399994050151,147175.215257455,0.0,1.0
2019-06-04,49.48,49.64,48.11,48.38,85046,46.890195118301,47.0418206481904,45.5919015186229,45.8477696003113,89743.1983250078,0.0,1.0
2019-06-05,50.51,50.86,49.88,50.32,64443,47.8662844669641,48.1979653135972,47.2692589430245,47.6862291502204,68002.2685330113,0.0,1.0
2019-06-06,50.99,51.91,50.5,50.73,98751,48.3211610566323,49.1930078534965,47.856807871346,48.074769570562,104205.14283791,0.0,1.0
2019-06-07,52.85,53.2213,51.8319,51.84,155636,50.0838078415968,50.4356738368964,49.1189956417192,49.1266716841698,164231.97345567,0.0,1.0
2019-06-10,53.36,53.83,52.77,53.47,119251,50.5671142181193,51.0125142121694,50.0079950766521,50.6713567699182,125837.383809415,0.0,1.0
2019-06-11,52.92,54.5,52.68,54.14,79547,50.1501440109234,51.6474461185813,49.9227057160893,51.3062886763302,83940.4815883098,0.0,1.0
2019-06-12,53.75,53.79,52.82,52.82,50929,50.9367014472247,50.9746078296971,50.0553780547425,50.0553780547425,53741.8731920881,0.0,1.0
2019-06-13,53.62,54.02,53.01,53.91,44073,50.8135057041896,51.1925695289131,50.2354333714862,51.0883269771141,46507.2076262031,0.0,1.0
2019-06-14,53.21,54.1,53.14,53.53,28468,50.4249652838479,51.2683822938578,50.3586291145213,50.7282163436268,30040.3237061864,0.0,1.0
2019-06-17,53.89,54.04,53.32,53.34,32031,51.0693737858779,51.2115227201493,50.5292078356469,50.5481610268831,33800.1127101607,0.0,1.0
2019-06-18,55.23,55.89,54.41,54.55,109763,52.3392375987018,52.9646929094956,51.5621567580185,51.6948290966718,115825.349549042,0.0,1.0
2019-06-19,56.84,57.12,55.21,55.21,107743,53.864969493214,54.1303141705205,52.3202844074656,52.3202844074656,113693.782389899,0.0,1.0
2019-06-20,57.52,58.74,56.54,58.15,128303,54.509377995244,55.6655226606508,53.5806716246714,55.1064035191836,135389.337237418,0.0,1.0
2019-06-21,58.29,58.63,56.38,57.26,76330,55.2390758578368,55.5612801088518,53.4290460947819,54.2629865091737,80545.8026026838,0.0,1.0
2019-06-24,57.41,58.07,57.09,58.04,90100,54.405135443445,55.0305907542389,54.1018843836662,55.0021609673846,95076.3371479342,0.0,1.0
2019-06-25,56.65,58.2,56.54,57.59,95396,53.6849141764703,55.153786497274,53.5806716246714,54.5757141645706,100664.841937451,0.0,1.0
2019-06-26,54.54,56.97,54.24,56.97,72014,51.6853525010537,53.9881652362492,51.401054632511,53.9881652362492,75991.4244547317,0.0,1.0
2019-06-27,55.57,55.93,55.0,55.08,64261,52.6614418497168,53.002599291968,52.1212758994858,52.1970886644305,67810.216442435,0.0,1.0
2019-06-28,56.11,56.28,54.82,55.92,65174,53.1731780130936,53.3342801386011,51.9506971783602,52.9931226963499,68773.6425891171,0.0,1.0
2019-07-01,57.11,57.59,56.38,57.59,57585,54.1208375749024,54.5757141645706,53.4290460947819,54.5757141645706,60765.4925045925,0.0,1.0
2019-07-02,57.78,57.78,56.25,57.16,48644,54.7557694813143,54.7557694813143,53.3058503517468,54.1682205529928,51330.6697472154,0.0,1.0
2019-07-03,59.37,59.42,58.1,58.1,54236,56.2625481845903,56.3099311626808,55.0590205410931,55.0590205410931,57231.5229917354,0.0,1.0
2019-07-05,58.1,58.99,57.83,58.66,67208,55.0590205410931,55.902437551103,54.8031524594047,55.5897098957061,70919.9829859973,0.0,1.0
2019-07-08,56.82,57.43,56.03,57.42,50017,53.8460163019778,54.4240886346812,53.0973652481488,54.4146120390631,52779.5022766728,0.0,1.0
2019-07-09,56.93,57.11,56.19,56.21,33787,53.9502588537768,54.1208375749024,53.2489907780383,53.2679439692744,35653.0988148418,0.0,1.0
2019-07-10,57.52,57.95,56.89,57.36,70931,54.509377995244,54.9168716068218,53.9123524713044,54.3577524653546,74848.6089926761,0.0,1.0
2019-07-11,57.57,58.82,56.47,58.82,98257,54.5567609733344,55.7413354255955,53.5143354553447,55.7413354255955,103683.85859206,0.0,1.0
2019-07-12,55.63,57.04,54.48,57.04,113355,52.7183014234253,54.0545014055758,51.6284929273452,54.0545014055758,119615.740259757,0.0,1.0
2019-07-15,55.97,56.25,55.48,55.57,29661,53.0405056744403,53.3058503517468,52.576152489154,52.6614418497168,31299.2146076013,0.0,1.0
2019-07-16,55.07,56.0,55.06,56.0,30919,52.1876120688124,53.0689354612946,52.1781354731943,53.0689354612946,32626.6955413648,0.0,1.0
2019-07-17,55.17,55.94,55.15,55.33,25264,52.2823780249933,53.0120758875861,52.2634248337571,52.4340035548827,26659.36272703,0.0,1.0
2019-07-18,56.0,56.27,54.41,55.12,40471,53.0689354612946,53.324803542983,51.5621567580185,52.2349950469028,42706.2646028195,0.0,1.0
2019-07-19,54.2,56.51,54.2,56.37,28539,51.3631482500387,53.5522418378171,51.3631482500387,53.4195694991638,30115.2451261364,0.0,1.0
2019-07-22,53.99,54.51,53.87,54.51,28180,51.1641397420588,51.6569227141994,51.0504205946418,51.6569227141994,29736.4171013184,0.0,1.0
2019-07-23,54.98,55.18,53.54,54.59,48986,52.1023227082496,52.2918546206113,50.7376929392449,51.7327354791441,51691.5588404961,0.0,1.0
2019-07-24,55.05,55.05,53.22,54.9,39292,52.1686588775762,52.1686588775762,50.434441879466,52.0265099433049,41462.1469391412,0.0,1.0
2019-07-25,54.17,55.22,53.87,54.9,29917,51.3347184631844,52.3297610030837,51.0504205946418,52.0265099433049,31569.3538119284,0.0,1.0
2019-07-26,54.72,55.02,54.21,54.71,22488,51.8559312221793,52.1402290907219,51.3726248456568,51.8464546265612,23730.0407301081,0.0,1.0
2019-07-29,55.37,55.55,54.59,54.68,52810,52.471909937355,52.6424886584806,51.7327354791441,51.8180248397069,55726.7632051321,0.0,1.0
2019-07-30,54.73,54.76,53.63,54.51,38316,51.8654078177974,51.8938376046516,50.8229822998077,51.6569227141994,40432.2412226442,0.0,1.0
2019-07-31,53.07,55.14,52.17,54.67,80035,50.2922929451947,52.253948238139,49.4393993395668,51.8085482440888,84455.4344465583,0.0,1.0
2019-08-01,53.25,54.92,52.44,53.0,98324,50.4628716663203,52.045463134541,49.6952674212551,50.2259567758681,103754.559086942,0.0,1.0
2019-08-02,52.83,53.36,51.9,52.87,100232,50.0648546503606,50.5671142181193,49.1835312578784,50.1027610328329,105767.940344192,0.0,1.0
2019-08-05,49.12,51.66,47.85,51.09,84861,46.5490376760498,48.9560929630442,45.3455100325526,48.4159270128132,89547.9805406308,0.0,1.0
2019-08-06,51.06,51.06,49.13,49.71,56164,48.387497225959,48.387497225959,46.5585142716679,47.108156817517,59266.0088743237,0.0,1.0
2019-08-07,51.24,51.38,47.86,49.85,76594,48.5580759470845,48.6907482857378,45.3549866281707,47.2408291561703,80824.3836571462,0.0,1.0
2019-08-08,53.13,53.24,51.37,51.78,45172,50.3491525189032,50.4533950707022,48.6812716901197,49.0698121104613,47666.9067885292,0.0,1.0
2019-08-09,53.31,54.28,52.0,52.41,55789,50.5197312400288,51.4389610149834,49.2782972140593,49.6668376344009,58870.2971492353,0.0,1.0
2019-08-12,51.73,53.07,51.1,52.65,44727,49.0224291323709,50.2922929451947,48.4254036084313,49.894275929235,47197.3288747574,0.0,1.0
2019-08-13,53.74,54.53,51.61,51.61,73412,50.9272248516066,51.6758759054356,48.9087099849538,48.9087099849538,77466.6377658617,0.0,1.0
2019-08-14,49.16,52.22,49.16,52.12,80866,46.5869440585222,49.4867823176572,46.5869440585222,49.3920163614763,85332.3316293544,0.0,1.0
2019-08-15,49.71,50.21,48.79,49.55,54159,47.108156817517,47.5819865984215,46.2363100206529,46.9565312876276,57150.2701841839,0.0,1.0
2019-08-16,51.5,51.89,50.6675,50.81,31357,48.8044674331548,49.1740546622603,48.015540847949,48.1505823355067,33088.8868362683,0.0,1.0
2019-08-19,53.02,53.38,52.6,52.73,38752,50.2449099671043,50.5860674093555,49.8468929511446,49.9700886941797,40892.3220550138,0.0,1.0
2019-08-20,51.62,53.19,51.52,52.97,31972,48.9181865805719,50.4060120926118,48.823420624391,50.1975269890138,33737.8540654134,0.0,1.0
2019-08-21,52.82,53.05,52.46,52.66,28870,50.0553780547425,50.2733397539585,49.7142206124913,49.9037525248531,30464.5266754812,0.0,1.0
2019-08-22,51.9,53.25,51.43,53.12,25435,49.1835312578784,50.4628716663203,48.7381312638282,50.3396759232851,26839.8072736704,0.0,1.0
2019-08-23,48.43,52.14,47.68,51.6,76284,45.8951525784017,49.4109695527125,45.1844079070451,48.8992333893357,80497.2619644063,0.0,1.0
2019-08-26,49.88,49.96,49.05,49.73,54041,47.2692589430245,47.3450717079692,46.4827015067232,47.1271100087532,57025.7528946894,0.0,1.0
2019-08-27,49.01,51.11,48.97,50.69,38174,46.4447951242508,48.4348802040494,46.4068887417785,48.0368631880897,40282.3983827441,0.0,1.0
2019-08-28,50.05,50.27,48.35,48.47,36926,47.430361068532,47.63884617213,45.819339813457,45.9330589608741,38965.4697616495,0.0,1.0
2019-08-29,51.19,51.49,50.22,50.98,38986,48.5106929689941,48.7949908375368,47.5914631940395,48.3116844610142,41139.246171469,0.0,1.0
2019-08-30,51.32,52.15,50.72,51.97,52758,48.6338887120293,49.4204461483306,48.065292974944,49.249867427205,55671.8911792531,0.0,1.0
2019-09-03,50.42,51.06,49.89,50.4,48200,47.7809951064013,48.387497225959,47.2787355386426,47.7620419151651,50862.1470647106,0.0,1.0
2019-09-04,50.46,51.36,49.85,51.36,51386,47.8189014888737,48.6717950945016,47.2408291561703,48.6717950945016,54224.1138810626,0.0,1.0
2019-09-05,51.93,52.32,51.01,51.64,64700,49.2119610447326,49.5815482738381,48.3401142478685,48.9371397718081,68273.4629686054,0.0,1.0
2019-09-06,52.43,52.8,52.09,52.34,28900,49.6857908256371,50.0364248635063,49.3635865746221,49.6005014650743,30496.1836134883,0.0,1.0
2019-09-09,50.95,52.6,50.56,52.6,35824,48.28325467416,49.8468929511446,47.9136674450545,49.8468929511446,37802.6049055226,0.0,1.0
2019-09-10,51.37,51.37,48.58,50.14,96141,48.6812716901197,48.6812716901197,46.0373015126731,47.5156504290948,101450.989231293,0.0,1.0
2019-09-11,52.91,52.91,51.3,51.45,72041,50.1406674153053,50.1406674153053,48.6149355207931,48.7570844550644,76019.9156989381,0.0,1.0
2019-09-12,52.83,54.22,52.79,53.53,114612,50.0648546503606,51.3821014412749,50.0269482678882,50.7282163436268,120942.165962253,0.0,1.0
2019-09-13,52.71,53.93,52.47,53.07,27626,49.9511355029435,51.1072801683503,49.7236972081094,50.2922929451947,29151.8189794543,0.0,1.0
2019-09-16,52.38,52.69,51.76,51.97,19600,49.6384078475466,49.9321823117074,49.0508589192251,49.249867427205,20682.5328312931,0.0,1.0
2019-09-17,52.58,52.91,52.16,52.2,20344,49.8279397599084,50.1406674153053,49.4299227439487,49.467829126421,21467.6248938687,0.0,1.0
2019-09-18,52.55,52.68,51.64,52.5,20573,49.7995099730541,49.9227057160893,48.9371397718081,49.7521269949637,21709.2728539894,0.0,1.0
2019-09-19,53.31,53.89,52.65,52.65,28896,50.5197312400288,51.0693737858779,49.894275929235,49.894275929235,30491.9626884207,0.0,1.0
2019-09-20,54.19,54.91,53.48,53.48,160579,51.3536716544206,52.035986538923,50.6808333655363,50.6808333655363,169447.98160797,0.0,1.0
2019-09-23,53.3,53.9,53.26,53.77,33858,50.5102546444107,51.078850381496,50.4723482619384,50.9556546384609,35728.020234792,0.0,1.0
2019-09-24,51.54,53.73,51.1,53.62,107070,49.0350709109254,51.1186332953827,48.6164556373358,51.0139794769853,112539.610884308,0.20334,1.0
2019-09-25,50.83,51.7,50.83,51.7,29405,48.3595780830877,49.1872946467762,48.3595780830877,49.1872946467762,30907.1379289537,0.0,1.0
2019-09-26,49.94,51.35,48.87,51.21,66557,47.5128335524178,48.8543052246026,46.4948373189159,48.7211094557332,69957.0270068824,0.0,1.0
2019-09-27,49.24,50.56,48.8,50.56,58496,46.8468547080708,48.1027005288395,46.4282394344812,48.1027005288395,61484.2353440598,0.0,1.0
2019-09-30,50.59,51.44,49.52,49.61,90717,48.1312424793115,48.9399310760187,47.1132462458096,47.1988720972256,95351.2270532529,0.0,1.0
2019-10-01,49.14,51.22,48.85,51.02,58156,46.751714873164,48.7306234392239,46.4758093519345,48.5403437694104,61126.8666347981,0.0,1.0
2019-10-02,46.92,48.82,46.36,48.68,119400,44.6396105382348,46.4472674014625,44.1068274627571,46.3140716325931,125499.482017245,0.0,1.0
2019-10-03,48.26,48.26,45.76,46.79,102286,45.9144843259849,45.9144843259849,43.5359884533168,44.515928752856,107511.222928106,0.0,1.0
2019-10-04,50.47,50.52,48.74,48.74,53496,48.0170746774235,48.0646445948768,46.3711555335371,46.3711555335371,56228.8131490328,0.0,1.0
2019-10-07,49.8,50.91,49.7,50.0,62693,47.3796377835484,48.435689951013,47.2844979486417,47.5699174533619,65895.6367345655,0.0,1.0
2019-10-08,47.07,48.79,47.07,48.68,111918,44.7823202905949,46.4187254509905,44.7823202905949,46.3140716325931,117635.268244606,0.0,1.0
2019-10-09,48.02,48.42,47.5,48.01,38363,45.6861487222087,46.0667080618356,45.1914215806938,45.6766347387181,40322.7523335642,0.0,1.0
2019-10-10,48.75,49.2,47.69,47.72,36085,46.3806695170278,46.8087987741081,45.3721872670165,45.4007292174886,37928.3819815098,0.0,1.0
2019-10-11,49.95,51.71,49.95,50.18,162199,47.5223475359085,49.1968086302668,47.5223475359085,47.741169156194,170484.844922237,0.0,1.0
2019-10-14,49.97,50.55,49.85,49.95,16380,47.5413755028898,48.0931865453488,47.4272077010018,47.5223475359085,17216.7631109085,0.0,1.0
2019-10-15,52.61,53.06,51.41,51.41,70363,50.0530671444273,50.4811964015076,48.9113891255467,48.9113891255467,73957.454381737,0.0,1.0
2019-10-16,52.43,53.17,52.23,52.61,57322,49.8818154415952,50.585850219905,49.6915357717818,50.0530671444273,60250.2622126675,0.0,1.0
2019-10-17,53.57,54.03,52.87,52.87,64567,50.9664095595319,51.4040528001028,50.3004307151848,50.3004307151848,67865.3689732616,0.0,1.0
2019-10-18,53.04,53.6,52.36,53.2,60465,50.4621684345263,50.9949515100039,49.8152175571605,50.614392170377,63553.8206044614,0.0,1.0
2019-10-21,52.86,53.94,52.57,53.94,32391,50.2909167316942,51.3184269486868,50.0150112104647,51.3184269486868,34045.6760638239,0.0,1.0
2019-10-22,53.16,55.02,53.16,53.84,92171,50.5763362364143,52.3459371656794,50.5763362364143,51.2232871137801,96879.5038275667,0.0,1.0
2019-10-23,54.12,54.51,53.1,53.46,74003,51.4896786515189,51.8607240076551,50.5192523354703,50.8617557411345,77783.4017397165,0.0,1.0
2019-10-24,53.18,54.56,52.74,54.47,87165,50.5953642033957,51.9082939251085,50.1767489298061,51.8226680736924,91617.7751259056,0.0,1.0
2019-10-25,53.46,53.82,52.5,52.87,67056,50.8617557411345,51.2042591467987,49.94841332603,50.3004307151848,70481.5181419461,0.0,1.0
2019-10-28,55.06,55.39,53.75,53.96,114715,52.3839930996421,52.6979545548343,51.137661262364,51.3374549156681,120575.151420504,0.0,1.0
2019-10-29,57.42,57.66,55.13,55.55,408951,54.6292932034408,54.8576288072169,52.4505909840768,52.850178290685,429842.032415697,0.0,1.0
2019-10-30,58.44,58.44,56.83,57.65,106332,55.5997195194893,55.5997195194893,54.0679681774911,54.8481148237262,111763.910568322,0.0,1.0
2019-10-31,58.13,58.28,57.04,58.18,153752,55.3047860312785,55.4474957836386,54.2677618307952,55.3523559487319,161606.334665958,0.0,1.0
2019-11-01,58.41,59.83,58.37,58.75,124490,55.5711775690173,56.9221632246928,55.5331216350546,55.8946530077002,130849.501811782,0.0,1.0
2019-11-04,57.83,59.19,57.78,59.13,80802,55.0193665265583,56.3132682812898,54.971796609105,56.2561843803457,84929.7248405143,0.0,1.0
2019-11-05,56.28,58.1,56.27,58.07,87068,53.5446990855041,55.2762440808065,53.5351851020134,55.2477021303345,91515.8199353221,0.0,1.0
2019-11-06,57.09,57.47,56.25,56.61,83288,54.3153317482486,54.6768631208941,53.5161571350321,53.8586605406963,87542.7207558816,0.0,1.0
2019-11-07,57.5,58.02,57.09,57.68,52970,54.7054050713661,55.2001322128811,54.3153317482486,54.8766567741982,55675.942734116,0.0,1.0
2019-11-08,58.77,58.78,57.2,57.4,152207,55.9136809746815,55.9231949581722,54.419985566646,54.6102652364594,159982.409207695,0.0,1.0
2019-11-11,58.03,58.45,57.59,58.1,60264,55.2096461963718,55.60923350298,54.7910309227822,55.2762440808065,63342.5526322214,0.0,1.0
2019-11-12,59.09,59.69,58.16,58.3,83209,56.218128446383,56.7889674558234,55.3333279817505,55.4665237506199,87459.6850852003,0.0,1.0
2019-11-13,59.28,59.67,58.31,58.51,89771,56.3988941327058,56.769939488842,55.4760377341106,55.666317403924,94356.9011739537,0.0,1.0
2019-11-14,59.2,59.52,58.29,59.18,54821,56.3227822647804,56.627229736482,55.4570097671293,56.3037542977991,57621.500030715,0.0,1.0
2019-11-15,63.06,63.31,59.7,59.7,158365,59.99517989218,60.2330294794468,56.7984814393141,56.7984814393141,166454.98718309,0.0,1.0
2019-11-18,62.4,63.9,62.19,62.98,136188,59.3672569817956,60.7943545053965,59.1674633284915,59.9190680242546,143145.087579267,0.0,1.0
2019-11-19,63.57,63.9,62.63,63.05,68378,60.4803930502043,60.7943545053965,59.5860786020811,59.9856659086893,71871.0517703111,0.0,1.0
2019-11-20,63.39,63.89,62.27,63.41,118117,60.3091413473722,60.7848405219058,59.2435751964169,60.3281693143535,124150.940682001,0.0,1.0
2019-11-21,63.83,64.03,62.24,63.49,53404,60.7277566209617,60.9180362907752,59.2150332459448,60.4042811822789,56132.1133806444,0.0,1.0
2019-11-22,64.59,64.77,63.82,64.09,58485,61.4508193662529,61.6220710690849,60.7182426374711,60.9751201917192,61472.6734152307,0.0,1.0
2019-11-25,66.69,66.78,65.11,65.11,103721,63.448755899294,63.5343817507101,61.9455465077678,61.9455465077678,109019.529098079,0.0,1.0
2019-11-26,66.57,67.05,65.96,66.82,99860,63.334588097406,63.7912593049582,62.754235104475,63.5724376846728,104961.292079079,0.0,1.0
2019-11-27,67.59,67.92,66.73,66.98,124610,64.3050144134546,64.6189758686467,63.4868118332567,63.7246614205235,130975.631944463,0.0,1.0
2019-11-29,67.13,67.49,66.55,67.27,29454,63.8673711728836,64.2098745785478,63.3155601304246,64.000566941753,30958.641066465,0.0,1.0
2019-12-02,66.02,67.3,65.43,67.22,106887,62.811319005419,64.0291088922251,62.2499939794693,63.9529970242997,112347.26243197,0.0,1.0
2019-12-03,65.56,65.67,63.9,64.53,75229,62.3736757648481,62.4783295832455,60.7943545053965,61.3937354653088,79072.0312619372,0.0,1.0
2019-12-04,67.3,67.61,66.18,66.43,65157,64.0291088922251,64.3240423804359,62.9635427412698,63.2013923285366,68485.5087922748,0.0,1.0
2019-12-05,67.42,67.62,65.63,67.52,117457,64.1432766941131,64.3335563639266,62.4402736492828,64.2384165290198,123457.224952257,0.0,1.0
2019-12-06,68.61,69.32,68.27,68.29,92739,65.2754407295031,65.9509335573409,64.9519652908203,64.9709932578016,97476.5197889218,0.0,1.0
2019-12-09,67.28,68.81,67.26,68.81,72174,64.0100809252437,65.4657203993166,63.9910529582624,65.4657203993166,75860.9683007757,0.0,1.0
2019-12-10,67.55,67.78,66.4,67.2,38846,64.2669584794919,64.4857800997773,63.1728503780646,63.9339690573183,40830.4261176037,0.0,1.0
2019-12-11,67.84,68.25,67.43,67.64,33008,64.5428640007214,64.9329373238389,64.1527906776038,64.3525843309079,34694.1951626902,0.0,1.0
2019-12-12,69.63,70.31,67.93,67.95,183120,66.2458670455517,66.8928179229174,64.6284898521374,64.6475178191188,192474.582470669,0.0,1.0
2019-12-13,69.47,70.75,68.77,69.46,121380,66.093643309701,67.311433196507,65.4276644653539,66.0841293262103,127580.629206475,0.0,1.0
2019-12-16,71.72,72.53,70.67,70.67,105128,68.2342895951023,69.0049222578467,67.2353213285816,67.2353213285816,110498.40490376,0.0,1.0
2019-12-17,71.58,72.52,71.32,72.29,77108,68.1010938262328,68.995408274356,67.8537302554753,68.7765866540706,81047.0189228284,0.0,1.0
2019-12-18,71.83,72.21,71.55,71.78,77238,68.3389434134996,68.7004747861452,68.0725518757608,68.2913734960463,81183.6598998991,0.0,1.0
2019-12-19,72.63,72.86,72.04,72.24,65908,69.1000620927534,69.3188837130389,68.5387370668038,68.7290167366172,69274.8732059679,0.0,1.0
2019-12-20,74.28,74.6,73.5,73.5,83364,70.6698693687144,70.9743168404159,69.9277786564419,69.9277786564419,87622.6031732461,0.0,1.0
2019-12-23,75.03,75.26,74.12,74.98,64656,71.3834181305148,71.6022397508003,70.5176456328636,71.3358482130614,67958.9154883331,0.0,1.0
2019-12-24,74.79,75.1,74.29,75.1,32786,71.1550825267387,71.4500160149495,70.6793833522051,71.4500160149495,34460.854417231,0.0,1.0
2019-12-26,74.48,75.19,73.87,75.04,87513,70.8601490385278,71.5356418663656,70.2797960455968,71.3929321140055,91983.5525106795,0.0,1.0
2019-12-27,74.61,75.0,74.09,74.98,79748,70.9838308239066,71.3548761800428,70.4891036823916,71.3358482130614,83821.8818418025,0.0,1.0
2019-12-30,73.17,75.0,72.92,74.54,94017,69.6138172012497,71.3548761800428,69.3759676139829,70.9172329394719,98819.8057019707,0.0,1.0
2019-12-31,73.68,73.74,72.37,72.66,72568,70.099030359274,70.1561142602181,68.852698521996,69.1286040432255,76275.0955697439,0.0,1.0
2020-01-02,74.25,74.59,72.7,74.59,73312,70.6413274182424,70.9648028569252,69.1666599771881,70.9648028569252,77057.1023923638,0.0,1.0
2020-01-03,72.29,73.42,70.46,71.79,66999,68.7765866540706,69.8516667885166,67.0355276752775,68.300887479537,70421.6063289227,0.0,1.0
2020-01-06,73.55,73.6,71.22,71.23,54626,69.9753485738953,70.0229184913486,67.7585904205686,67.7681044040593,57416.5385651089,0.0,1.0
2020-01-07,73.05,73.3,71.96,72.99,61945,69.4996493993617,69.7374989866285,68.4626251988784,69.4425654984176,65109.4255741894,0.0,1.0
2020-01-08,74.49,75.53,73.13,73.13,82994,70.8696630220185,71.8591173050484,69.575761267287,69.575761267287,87233.7019308141,0.0,1.0
2020-01-09,75.55,76.08,74.77,75.25,60351,71.8781452720298,72.3823863970354,71.1360545597573,71.5927257673096,63433.9969784148,0.0,1.0
2020-01-10,75.6,76.68,75.18,76.16,51265,71.9257151894831,72.9532254064758,71.5261278828749,72.4584982649608,53883.8437656118,0.0,1.0
2020-01-13,74.76,76.01,73.97,75.9,92845,71.1265405762666,72.3157885126007,70.3749358805035,72.2111346942033,97587.9347394564,0.0,1.0
2020-01-14,76.03,76.11,73.75,74.2,65052,72.334816479582,72.4109283475074,70.1656282437087,70.593757500789,68375.1449261793,0.0,1.0
2020-01-15,78.08,78.62,76.2,76.23,87604,74.2851830951699,74.7989382036662,72.4965541989235,72.5250961493955,92079.201194629,0.0,1.0
2020-01-16,79.29,79.39,78.18,79.06,63788,75.4363750975412,75.531514932448,74.3803229300766,75.2175534772558,67046.5741952764,0.0,1.0
2020-01-17,79.29,79.71,78.71,79.71,50724,75.4363750975412,75.8359624041495,74.8845640550822,75.8359624041495,53315.2070841099,0.0,1.0
2020-01-21,79.49,79.91,78.6,78.69,49656,75.6266547673547,76.0262420739629,74.7799102366848,74.8655360881009,52192.6489032521,0.0,1.0
2020-01-22,79.8,80.51,79.5,79.79,38957,75.9215882555655,76.5970810834033,75.6361687508454,75.9120742720749,40947.0964903334,0.0,1.0
2020-01-23,78.54,79.49,76.91,79.49,88448,74.7228263357408,75.6266547673547,73.1720470267612,75.6266547673547,92966.3164611496,0.0,1.0
2020-01-24,74.57,78.9,73.94,78.9,183158,70.9457748899439,75.065329741405,70.3463939300315,75.065329741405,192514.523679351,0.0,1.0
2020-01-27,72.86,73.59,71.43,71.43,144730,69.3188837130389,70.013404507858,67.9583840738728,67.9583840738728,152123.450857251,0.0,1.0
2020-01-28,73.82,74.71,72.91,73.23,125028,70.2322261281434,71.0789706588133,69.3664536304923,69.6709011021938,131414.985239967,0.0,1.0
2020-01-29,73.27,74.77,73.24,74.29,75738,69.7089570361565,71.1360545597573,69.6804150856844,70.6793833522051,79607.0332413909,0.0,1.0
2020-01-30,71.67,71.74,69.8,71.69,174538,68.1867196776489,68.2533175620836,66.4076047648932,68.2057476446302,183454.175815124,0.0,1.0
2020-01-31,67.31,70.84,66.65,70.84,163701,64.0386228757157,67.3970590479231,63.4106999653314,67.3970590479231,172063.573749623,0.0,1.0
2020-02-03,69.15,70.56,68.45,68.45,100507,65.7891958379995,67.1306675101843,65.1232169936524,65.1232169936524,105641.343711116,0.0,1.0
2020-02-04,72.7,73.6,71.57,71.57,111184,69.1666599771881,70.0229184913486,68.0915798427422,68.0915798427422,116863.772266376,0.0,1.0
2020-02-05,77.06,77.64,73.98,73.98,216511,73.3147567791213,73.8665678215803,70.3844498639942,70.3844498639942,227571.342973498,0.0,1.0
2020-02-06,77.2,78.03,76.2,77.98,123612,73.4479525479907,74.2376131777165,72.4965541989235,74.1900432602632,129926.649674335,0.0,1.0
2020-02-07,75.36,77.34,75.0,76.96,85929,71.697379585707,73.5811483168601,71.3548761800428,73.2196169442146,90318.634759295,0.0,1.0
2020-02-10,76.45,76.49,74.33,74.63,72968,72.7344037861903,72.772459720153,70.7174392861677,71.0028587908879,76695.529345346,0.0,1.0
2020-02-11,77.92,78.07,76.87,77.13,83772,74.1329593593191,74.2756691116792,73.1339910927985,73.381354663556,88051.4456243603,0.0,1.0
2020-02-12,78.23,79.25,77.26,79.0,97651,74.42789284753,75.3983191635785,73.5050364489347,75.1604695763117,102639.446553316,0.0,1.0
2020-02-13,77.04,78.0,76.62,77.39,92047,73.29572881214,74.2090712272445,72.8961415055317,73.6287182343135,96749.1693571299,0.0,1.0
2020-02-14,77.28,77.35,76.1,77.35,101485,73.5240644159161,73.5906623003508,72.4014143640167,73.5906623003508,106669.304292463,0.0,1.0
2020-02-18,76.43,77.46,75.64,77.12,51848,72.7153758192089,73.6953161187482,71.9637711234458,73.3718406800653,54496.625993552,0.0,1.0
2020-02-19,77.41,77.72,76.75,76.99,68256,73.6477462012948,73.9426796895057,73.0198232909105,73.2481588946866,71742.8194687526,0.0,1.0
2020-02-20,75.93,77.07,73.93,76.88,119319,72.2396766446753,73.324270762612,70.3368799465408,73.1435050762892,125414.344177685,0.0,1.0
2020-02-21,75.97,76.21,74.24,75.08,63898,72.277732578638,72.5060681824141,70.6318134347517,71.4309880479682,67162.193483567,0.0,1.0
2020-02-24,68.83,71.92,67.78,70.58,145428,65.4847483662979,68.4245692649157,64.4857800997773,67.1496954771656,152857.107795677,0.0,1.0
2020-02-25,62.62,69.91,61.87,69.47,200215,59.5765646185904,66.5122585832905,58.86301585679,66.093643309701,210442.870955466,0.0,1.0
2020-02-26,62.42,65.75,62.18,63.43,206908,59.3862849487769,62.5544414511708,59.1579493450008,60.3471972813349,217477.779105729,0.0,1.0
2020-02-27,56.19,62.88,56.13,60.86,729932,53.4590732340881,59.8239281893479,53.401989333144,57.9021035242321,767220.166732088,0.0,1.0
2020-02-28,53.86,53.91,49.21,51.61,1063713,51.2423150807614,51.2898849982148,46.8183127575987,49.1016687953601,1118052.18186775,0.0,1.0
2020-03-02,61.62,61.63,53.44,54.76,609780,58.6251662695231,58.6346802530138,50.8427277741532,52.0985735949219,640930.269216713,0.0,1.0
2020-03-03,56.8,65.11,54.42,61.99,1092659,54.0394262270191,61.9455465077678,51.775098156239,58.977183658678,1148476.8720392,0.0,1.0
2020-03-04,66.77,66.95,61.65,63.23,383950,63.5248677672194,63.6961194700515,58.6537082199952,60.1569176115214,403563.870356123,0.0,1.0
2020-03-05,61.98,65.02,59.83,62.63,379151,58.9676696751874,61.8599206563518,56.9221632246928,59.5860786020811,398519.716133336,0.0,1.0
2020-03-06,61.03,61.63,56.22,57.08,317926,58.0638412435735,58.6346802530138,53.4876151845601,54.3058177647579,334167.071355231,0.0,1.0
2020-03-09,51.75,55.42,49.05,50.01,238988,49.2348645642295,52.7264965053063,46.666089021748,47.5794314368525,251196.567909022,0.0,1.0
2020-03-10,56.77,57.0,49.88,56.05,214787,54.0108842765471,54.2297058968325,47.4557496514738,53.3258774652186,225759.273400653,0.0,1.0
2020-03-11,50.2,53.63,48.19,52.76,209586,47.7601971231753,51.0234934604759,45.8478864415502,50.1957768967874,220292.583233386,0.0,1.0
2020-03-12,38.9,46.98,38.8,41.13,449498,37.0093957787155,44.6966944391788,36.9142559438088,39.1310140971355,472460.353164049,0.0,1.0
2020-03-13,47.36,47.36,38.21,44.68,256078,45.0582258118244,45.0582258118244,36.3529309178591,42.5084782363242,269159.600971624,0.0,1.0
2020-03-16,33.23,41.17,33.11,35.0,274728,31.6149671395043,39.1690700310982,31.5007993376162,33.2989422173533,288762.325759075,0.0,1.0
2020-03-17,39.21,40.04,33.7,35.26,245188,37.3043292669264,38.0939898966522,32.0621243635659,33.5463057881108,257713.291430856,0.0,1.0
2020-03-18,35.12,37.15,29.89,33.5,376610,33.4131100192414,35.3444486678479,28.4372966536197,31.8718446937524,395848.910573823,0.0,1.0
2020-03-19,33.29,35.62,32.07,33.99,224022,31.6720510404483,33.888809193775,30.5113450545863,32.3380298847954,235466.038194868,0.0,1.0
2020-03-20,29.19,35.05,28.82,33.95,351286,27.7713178092727,33.3465121348067,27.4193004201178,32.2999739508327,369231.24824045,0.0,1.0
2020-03-23,24.59,29.67,23.55,29.67,256841,23.3948854035634,28.2279890168249,22.4054311205334,28.2279890168249,269961.578398585,0.0,1.0
2020-03-24,30.42,30.48,27.47,28.24,242974,29.0365158758127,29.0937871102818,26.220680181084,26.9556610234369,254550.82529915,0.09983,1.0
2020-03-25,31.54,34.58,28.88,30.1,283316,30.1055789192352,33.0073214656675,27.5665541911069,28.7310692919778,296814.974525891,0.0,1.0
2020-03-26,37.9,38.38,32.39,32.39,319145,36.1763297729554,36.6344996487079,30.9169214075468,30.9169214075468,334351.095755501,0.0,1.0
2020-03-27,35.39,38.3,34.48,35.03,191619,33.7804831309998,36.5581380027491,32.911869408219,33.4368557241854,200748.946772073,0.0,1.0
2020-03-30,40.34,40.54,37.28,37.28,498618,38.5053599746971,38.696264089594,35.5845270167751,35.5845270167751,522375.329907774,0.0,1.0
2020-03-31,39.85,41.16,38.58,40.73,341986,38.0376448931998,39.2880668457742,36.8254037636047,38.877622998746,358280.386134957,0.0,1.0
2020-04-01,35.24,36.84,34.21,35.95,324346,33.6373050448271,35.164537964002,32.6541488531083,34.315014652711,339799.904444418,0.0,1.0
2020-04-02,38.11,38.38,33.69,34.63,202473,36.3767790935971,36.6344996487079,32.1577981543764,33.0550474943917,212120.100302068,0.0,1.0
2020-04-03,37.08,38.86,35.91,37.59,173207,35.3936229018782,37.0926695244603,34.2768338297316,35.8804283948652,181459.682095985,0.0,1.0
2020-04-06,42.97,43.63,40.18,40.92,293123,41.0157490855908,41.6457326647505,38.3526366827796,39.058981907898,307089.242322894,0.0,1.0
2020-04-07,41.88,46.41,41.88,45.99,297144,39.9753216594029,44.2992998618169,39.9753216594029,43.8984012205335,311301.828313691,0.0,1.0
2020-04-08,47.03,47.87,41.41,43.06,218028,44.8911026179971,45.692899900564,39.5266969893953,41.1016559372944,228416.239343811,0.0,1.0
2020-04-09,48.0,48.66,46.56,48.64,299915,45.8169875752469,46.4469711544066,44.4424779479895,46.4278807429169,314204.856361564,0.0,1.0
2020-04-13,46.54,47.92,44.63,47.92,168815,44.4233875364998,45.7406259292882,42.6002532392348,45.7406259292882,176858.419307728,0.0,1.0
2020-04-14,51.22,51.7,48.85,49.2,257729,48.8905438250864,49.3487137008389,46.6283300635586,46.9624122646281,270008.847257421,0.0,1.0
2020-04-15,50.49,51.33,48.35,49.0,179894,48.1937438057129,48.9955410882797,46.1510697763164,46.7715081497312,188465.293267449,0.0,1.0
2020-04-16,53.75,54.09,51.07,51.3,295505,51.3054808785317,51.6300178738564,48.7473657389138,48.9669054710451,309584.735938929,0.0,1.0
2020-04-17,57.02,57.84,54.87,57.84,314024,54.4267631570954,55.2094700281725,52.3745439219541,55.2094700281725,328986.098774932,0.0,1.0
2020-04-20,55.66,58.12,55.16,55.16,240007,53.1286151757967,55.4767357890281,52.6513548885546,52.6513548885546,251442.458565826,0.0,1.0
2020-04-21,50.48,53.69,50.16,52.86,307880,48.184198599968,51.2482096440626,47.878752016133,50.4559575672407,322549.359573873,0.0,1.0
2020-04-22,52.76,53.71,51.89,52.76,200171,50.3605055097922,51.2673000555523,49.5300726099909,50.3605055097922,209708.41839438,0.0,1.0
2020-04-23,53.68,56.23,53.51,53.8,314374,51.2386644383178,53.6726919032528,51.0763959406555,51.3532069072559,329352.77499895,0.0,1.0
2020-04-24,55.82,56.2,53.75,54.89,160731,53.2813384677142,53.6440562860183,51.3054808785317,52.3936343334438,168389.246179252,0.0,1.0
2020-04-27,58.19,58.79,56.86,57.3,227443,55.543552229242,56.1162645739326,54.2740398651779,54.694028917951,238279.829769912,0.0,1.0
2020-04-28,54.53,59.23,54.35,58.52,394136,52.0500069266295,56.5362536267057,51.8781932232223,55.8585440188219,412915.143513733,0.0,1.0
2020-04-29,55.58,57.25,54.58,57.25,273292,53.052253529838,54.6463028892268,52.0977329553537,54.6463028892268,286313.367469998,0.0,1.0
2020-04-30,54.83,55.89,53.97,55.0,182968,52.3363630989748,53.3481549079281,51.5154754049183,52.4986315966371,191685.758160687,0.0,1.0
2020-05-01,51.5,53.13,50.21,52.85,252606,49.157809585942,50.7136781223514,47.9264780448572,50.4464123614958,264641.754984143,0.0,1.0
2020-05-04,51.53,51.85,50.18,51.02,179984,49.1864452031765,49.4918917870115,47.8978424276227,48.6996397101895,188559.58143934,0.0,1.0
2020-05-05,54.78,56.05,52.55,52.8,327006,52.2886370702506,53.5008781998456,50.1600561891505,50.3986863327716,342586.643746959,0.0,1.0
2020-05-06,53.2,55.82,53.2,55.68,183046,50.7804945625653,53.2813384677142,50.7804945625653,53.1477055872864,191767.474576326,0.0,1.0
2020-05-07,53.29,54.83,53.09,54.83,141506,50.8664014142689,52.3363630989748,50.6754972993721,52.3363630989748,148248.245017086,0.0,1.0
2020-05-08,54.02,55.0,53.6,55.0,147788,51.5632014336425,52.4986315966371,51.1623027923591,52.4986315966371,154829.559415043,0.0,1.0
2020-05-11,56.76,57.23,53.32,53.35,176098,54.1785878077295,54.6272124777371,50.8950370315035,50.923672648738,184488.427706379,0.0,1.0
2020-05-12,54.35,58.17,54.35,58.17,154354,51.8781932232223,55.5244618177524,51.8781932232223,55.5244618177524,161708.405377633,0.0,1.0
2020-05-13,52.55,55.2,51.24,54.0,233131,50.1600561891505,52.689535711534,48.9096342365761,51.5441110221528,244238.842233392,0.0,1.0
2020-05-14,54.2,54.21,51.0,51.11,159706,51.7350151370497,51.7445603427945,48.6805492986999,48.7855465618931,167315.408666055,0.0,1.0
2020-05-15,55.56,55.66,53.39,53.59,118241,53.0331631183483,53.1286151757967,50.9618534717174,51.1527575866142,123874.752583391,0.0,1.0
2020-05-18,56.96,59.44,56.85,58.72,153793,54.3694919226263,56.7367029473474,54.2644946594331,56.0494481337187,161120.675772849,0.0,1.0
2020-05-19,55.03,57.26,54.96,56.55,123132,52.5272672138716,54.6558480949716,52.4604507736577,53.9781384870878,128998.790902463,0.0,1.0
2020-05-20,55.16,56.76,54.72,56.34,146260,52.6513548885546,54.1785878077295,52.2313658357815,53.7776891664461,153228.755785613,0.0,1.0
2020-05-21,53.72,54.67,52.96,54.64,138437,51.2768452612972,52.1836398070573,50.5514096246891,52.1550041898227,145033.01835562,0.0,1.0
2020-05-22,54.11,54.25,53.09,53.82,77441,51.6491082853461,51.7827411657739,50.6754972993721,51.3722973187456,81130.7813263619,0.0,1.0
2020-05-26,53.97,56.95,53.68,56.84,144333,51.5154754049183,54.3599467168815,51.2386644383178,54.2549494536882,151209.941260802,0.0,1.0
2020-05-27,55.62,55.62,51.69,54.15,143301,53.0904343528174,53.0904343528174,49.339168495094,51.6872891083254,150128.770223125,0.0,1.0
2020-05-28,57.68,59.39,56.77,56.77,215142,55.0567467362551,56.6889769186232,54.1881330134743,54.1881330134743,225392.731965188,0.0,1.0
2020-05-29,59.81,60.17,55.88,57.92,179681,57.0898755599066,57.433502966721,53.3386097021833,55.2858316741313,188242.144593975,0.0,1.0
2020-06-01,58.05,58.85,56.93,58.57,138318,55.4099193488142,56.1735358084017,54.3408563053918,55.9062700475461,144908.348439454,0.0,1.0
2020-06-02,58.99,59.01,57.06,58.28,92948,56.3071686888295,56.3262591003192,54.4649439800748,55.6294590809456,97376.6333430959,0.0,1.0
2020-06-03,58.66,59.68,57.97,59.33,120181,55.9921768992497,56.9657878852237,55.3335577028555,56.6317056841542,125907.186510808,0.0,1.0
2020-06-04,57.31,58.82,56.2,57.82,104009,54.7035741236959,56.1449001911672,53.6440562860183,55.1903796166829,108964.649668439,0.0,1.0
2020-06-05,60.03,61.39,57.57,58.39,217070,57.2998700862932,58.5980180675918,54.9517494730618,55.7344563441389,227412.594136354,0.0,1.0
2020-06-08,61.25,61.3,58.85,59.42,118564,58.464385187164,58.5121112158883,56.1735358084017,56.7176125358578,124213.142355842,0.0,1.0
2020-06-09,59.27,61.72,59.25,60.54,113800,56.5744344496851,58.9130098571717,56.5553440381954,57.7866755792802,119222.155123772,0.0,1.0
2020-06-10,59.11,60.49,58.33,60.0,106035,56.4217111577676,57.738949550556,55.6771851096698,57.2712344690586,111087.18118233,0.0,1.0
2020-06-11,49.26,57.65,48.68,57.0,283892,47.0196834990971,55.0281111190205,46.4660615658963,54.4076727456057,297418.418825991,0.0,1.0
2020-06-12,50.27,52.69,47.62,52.47,225125,47.9837492793263,50.2936890695783,45.4542697569429,50.0836945431918,235851.385520554,0.0,1.0
2020-06-15,50.46,51.35,46.86,48.1,222463,48.1651081884783,49.0146314997694,44.7288341203348,45.9124396326954,233062.550925304,0.0,1.0
2020-06-16,54.28,55.2,51.75,53.96,261260,51.8113767830084,52.689535711534,49.3964397295631,51.5059301991734,273708.086534592,0.0,1.0
2020-06-17,53.97,55.29,53.48,54.97,147329,51.5154754049183,52.7754425632375,51.0477603234209,52.4699959794026,154348.689738402,0.0,1.0
2020-06-18,53.55,53.86,52.47,53.11,96905,51.1145767636348,51.410478141725,50.0836945431918,50.6945877108617,101522.169967215,0.0,1.0
2020-06-19,55.14,55.97,53.5,55.07,171648,52.6322644770649,53.4245165538869,51.0668507349106,52.565448036851,179826.401429571,0.0,1.0
2020-06-22,54.29,54.62,52.87,54.51,87837,51.8209219887532,52.1359137783331,50.4655027729855,52.0309165151398,92022.1128260696,0.0,1.0
2020-06-23,55.07,56.5,54.99,55.3,103727,52.5809780865979,53.9463457761536,52.5045938801891,52.8005826800229,108637.1174114,0.01627,1.0
2020-06-24,50.73,54.18,49.65,53.84,219427,48.4371348889252,51.7312037903009,47.4059481024075,51.4065709130639,229813.999847979,0.0,1.0
2020-06-25,52.35,52.42,49.41,50.52,172316,49.9839150687016,50.0507512493092,47.1767954831814,48.2366263471023,180472.909887135,0.0,1.0
2020-06-26,50.35,52.28,49.57,51.9,204510,48.0743099084838,49.917078888094,47.3295638959988,49.5542539076526,214190.874910153,0.0,1.0
2020-06-29,51.64,51.97,50.32,51.3,110965,49.3060052368243,49.6210900882602,48.0456658310805,48.9813723595873,116217.742087943,0.0,1.0
2020-06-30,54.33,55.17,51.34,51.61,182932,51.8744241773173,52.6764583446088,49.0195644627916,49.277361159421,191591.438702578,0.0,1.0
2020-07-01,55.56,56.26,54.1,55.0,161483,53.0488313508512,53.7171931569275,51.6548195838922,52.5141419059902,169127.108958566,0.0,1.0
2020-07-02,56.93,57.78,56.51,57.0,126534,54.3569108856004,55.168493078693,53.9558938019547,54.4237470662081,132523.730702075,0.0,1.0
2020-07-06,58.49,59.54,57.77,58.69,163514,55.8464029105703,56.8489456196847,55.1589450528919,56.0373634265921,171254.250256999,0.0,1.0
2020-07-07,56.86,59.08,56.81,57.57,104691,54.2900747049928,56.4097364328346,54.2423345759874,54.9679845368701,109646.750208884,0.0,1.0
2020-07-08,57.01,58.09,55.95,57.53,88287,54.4332950920091,55.4644818785268,53.4212043570937,54.9297924336658,92466.2352608319,0.0,1.0
2020-07-09,55.68,57.42,53.57,57.01,226861,53.1634076604643,54.8247641498538,51.1487742164345,54.4332950920091,237599.902562184,0.0,1.0
2020-07-10,55.32,55.89,54.13,55.74,83444,52.8196787316251,53.3639162022872,51.6834636612955,53.2206958152708,87393.9825240958,0.0,1.0
2020-07-13,56.27,59.29,55.8,56.32,241808,53.7267411827286,56.6102449746575,53.2779839700774,53.774481311734,253254.447607815,0.0,1.0
2020-07-14,59.57,59.78,55.52,55.94,237424,56.877589697088,57.0780982389108,53.0106392476469,53.4116563312926,248662.922520504,0.0,1.0
2020-07-15,62.0,62.35,60.52,60.96,226986,59.1977599667526,59.5319408697907,57.7846521481914,58.2047652834394,237730.819678041,0.0,1.0
2020-07-16,61.62,61.77,60.28,61.77,66780,58.8349349863112,58.9781553733276,57.5554995289653,58.9781553733276,69941.1599750626,0.0,1.0
2020-07-17,64.16,64.75,62.31,62.49,141476,61.2601335397879,61.8234670620521,59.4937487665864,59.665613231006,148173.039063072,0.0,1.0
2020-07-20,64.16,65.15,63.47,64.87,103095,61.2601335397879,62.2053880940957,60.6013197595127,61.9380433716652,107975.200473631,0.0,1.0
2020-07-21,63.95,65.32,63.6,64.72,96294,61.059624997965,62.3677045327142,60.7254440949269,61.7948229846489,100852.262034122,0.0,1.0
2020-07-22,65.51,65.89,63.9172,64.64,73706,62.5491170229349,62.9119420033763,61.0283074733374,61.7184387782402,77195.0155304277,0.0,1.0
2020-07-23,64.76,67.1,64.14,66.32,111086,61.8330150878532,64.0672531253081,61.2410374881857,63.3225071128231,116344.469856092,0.0,1.0
2020-07-24,62.75,64.54,61.43,64.54,100260,59.9138619018343,61.6229585202293,58.6535224960905,61.6229585202293,105006.00028601,0.0,1.0
2020-07-27,64.0,64.5,62.12,63.16,71266,61.1073651269705,61.5847664170249,59.3123362763657,60.305330959679,74639.5134289129,0.0,1.0
2020-07-28,63.89,65.03,63.5,64.29,43785,61.0023368431585,62.0908117844826,60.629963836916,61.384257875202,45857.6473421401,0.0,1.0
2020-07-29,65.73,66.589,64.1501,64.45,109610,62.7591735905589,63.5793490068724,61.2506809942448,61.5370262880195,114798.600552061,0.0,1.0
2020-07-30,64.5,64.73,62.415,64.54,110125,61.5847664170249,61.80437101045,59.5940030374978,61.6229585202293,115337.979069389,0.0,1.0
2020-07-31,63.27,64.55,60.83,64.55,123462,60.410359243491,61.6325065460304,58.0806409480252,61.6325065460304,129306.311662791,0.0,1.0
2020-08-03,65.2,65.88,64.23,64.42,146356,62.2531282231012,62.9023939775752,61.3269697203955,61.5083822106162,153284.043266101,0.0,1.0
2020-08-04,64.34,65.3099,63.235,64.82,53665,61.4319980042075,62.3580610266551,60.3769411531871,61.8903032426598,56205.336179421,0.0,1.0
2020-08-05,65.23,65.67,64.88,65.54,54478,62.2817723005044,62.7018854357523,61.9475913974663,62.5777611003382,57056.8211009503,0.0,1.0
2020-08-06,64.27,65.83,62.87,64.99,82772,61.3651618235999,62.8546538485698,60.0284382114474,62.0526196812783,86690.1721092524,0.0,1.0
2020-08-07,64.96,64.96,63.57,64.09,61423,62.023975603875,62.023975603875,60.6968000175236,61.1932973591803,64330.5760579255,0.0,1.0
2020-08-10,64.13,65.02,63.7199,64.9,68591,61.2314894623846,62.0812637586815,60.839924924282,61.9666874490685,71837.8871495885,0.0,1.0
2020-08-11,62.94,65.5,62.61,65.5,106230,60.095274392055,62.5395689971338,59.7801895406191,62.5395689971338,111258.601739307,0.0,1.0
2020-08-12,66.27,66.71,64.05,64.05,116881,63.2747669838177,63.6948801190656,61.1551052559759,61.1551052559759,122413.787347189,0.0,1.0
2020-08-13,65.95,66.1,64.668,66.1,67908,62.9692301581828,63.1124505451992,61.7451732504832,63.1124505451992,71122.5560285497,0.0,1.0
2020-08-14,65.43,66.27,64.84,65.71,41014,62.4727328165262,63.2747669838177,61.9093992942619,62.7400775389567,42955.4767178379,0.0,1.0
2020-08-17,66.69,67.31,65.91,65.91,73756,63.6757840674634,64.267761667131,62.9310380549785,62.9310380549785,77247.3823767702,0.0,1.0
2020-08-18,66.48,67.3596,65.56,67.09,56303,63.4752755256406,64.3151198751044,62.5968571519404,64.057705099507,58968.210992452,0.0,1.0
2020-08-19,65.9,67.3,65.5,66.55,41044,62.9214900291774,64.2582136413299,62.5395689971338,63.5421117062482,42986.8968256434,0.0,1.0
2020-08-20,65.3017,65.7201,64.78,65.26,66762,62.3502316454982,62.7497210450158,61.8521111394554,62.3104163779077,69922.3079103793,0.0,1.0
2020-08-21,65.53,65.65,63.96,64.84,75912,62.5682130745371,62.6827893841502,61.0691730237661,61.9093992942619,79505.4407910594,0.0,1.0
2020-08-24,64.62,66.47,63.4917,66.47,73952,61.699342726638,63.4657274998395,60.6220389755011,63.4657274998395,77452.6604144328,0.0,1.0
2020-08-25,65.86,65.9335,64.85,65.32,79293,62.883297925973,62.953475915611,61.918947320063,62.3677045327142,83046.4869407403,0.0,1.0
2020-08-26,65.66,65.835,63.58,65.63,90092,62.6923374099513,62.8594278614703,60.7063480433247,62.663693332548,94356.6784137965,0.0,1.0
2020-08-27,67.192,68.099,64.7,66.0,82447,64.1550949626781,65.0211009028369,61.7757269330467,63.0169702871883,86349.7876080261,0.0,1.0
2020-08-28,67.45,67.7092,66.1433,67.45,53238,64.4014340283462,64.6489188571104,63.1537934969179,64.4014340283462,55758.1233116559,0.0,1.0
2020-08-31,68.16,69.04,67.11,67.17,63639,65.0793438602235,65.9195701307194,64.0768011511092,64.1340893059157,66651.4746878258,0.0,1.0
2020-09-01,66.28,68.16,65.105,68.16,178576,63.2843150096188,65.0793438602235,62.1624219779908,65.0793438602235,187029.239049218,0.0,1.0
2020-09-02,70.22,70.769,65.68,66.62,120852,67.0462371752479,67.5704237917277,62.7114334615534,63.6089478868558,126572.762283712,0.0,1.0
2020-09-03,64.63,70.79,63.03,70.22,213249,61.7088907524391,67.59047464591,60.1812066242648,67.0462371752479,223343.552313898,0.0,1.0
2020-09-04,62.93,65.54,60.739,65.54,145078,60.0857263662539,62.5777611003382,57.9937539132353,62.5777611003382,151945.546673587,0.0,1.0
2020-09-08,60.0,62.54,59.48,62.39,101443,57.2881548065348,59.7133533600114,56.7916574648782,59.5701329729951,106244.999870474,0.0,1.0
2020-09-09,63.12,64.637,61.32,61.35,98124,60.2671388564746,61.7155743704998,58.5484942122786,58.5771382896818,102768.888610258,0.0,1.0
2020-09-10,60.25,63.66,59.76,63.66,105489,57.526855451562,60.7827322497334,57.0590021873087,60.7827322497334,110482.525076511,0.0,1.0
2020-09-11,61.06,61.74,59.6,61.05,89276,58.3002455414503,58.9495112959243,56.9062337744912,58.2906975156492,93502.0514814867,0.0,1.0
2020-09-14,63.55,64.51,62.21,62.42,80360,60.6777039659214,61.594314442826,59.3982685085755,59.5987770503984,84163.9954416896,0.0,1.0
2020-09-15,63.83,65.35,63.37,64.55,68978,60.9450486883519,62.3963486101175,60.5058395015018,61.6325065460304,72243.2065402796,0.0,1.0
2020-09-16,63.48,65.06,63.4,64.9,35547,60.6108677853138,62.1194558618859,60.5344835789051,61.9666874490685,37229.6857387474,0.0,1.0
2020-09-17,62.75,63.435,61.29,61.37,45372,59.9138619018343,60.5679016692089,58.5198501348753,58.596234341284,47519.7710450515,0.0,1.0
2020-09-18,62.61,63.7,61.0674,62.95,46607,59.7801895406191,60.8209243529378,58.3073110805431,60.1048224178561,48813.2321497116,0.0,1.0
2020-09-21,59.14,59.91,56.55,59.91,136441,56.4670245876411,57.202222574325,53.994085905159,57.202222574325,142899.697636381,0.0,1.0
2020-09-22,58.7501,59.07,57.23,59.07,63814,56.10438101969,56.4098748229039,54.6527363486506,56.4098748229039,66823.2821262969,0.01009,1.0
2020-09-23,56.81,59.434,56.7401,59.22,55639,54.251650392571,56.7574826515062,54.1848982298806,56.553119807218,58262.7729687065,0.0,1.0
2020-09-24,56.03,56.85,54.98,56.14,93997,53.5067764741376,54.2898490550548,52.5040615839387,53.6118227959679,98429.6243774959,0.0,1.0
2020-09-25,58.71,59.125,55.36,55.56,59657,56.06608686055,56.4623979838191,52.8669488775344,53.0579421899533,62470.2501301986,0.0,1.0
2020-09-28,60.0067,61.65,60.0,60.44,54965,57.3043920016175,58.8736885531069,57.2979937256515,57.7181790129729,57556.9890944293,0.0,1.0
2020-09-29,59.99,61.53,59.44,60.34,32442,57.2884440600306,58.7590925656556,56.7632124508787,57.6226823567635,33971.8701028195,0.0,1.0
2020-09-30,63.04,64.39,60.39,60.39,80954,60.2010920744178,61.490296933245,57.6704306848682,57.6704306848682,84771.5545374407,0.0,1.0
2020-10-01,62.2,64.57,61.49,63.68,81040,59.3989201622587,61.6621909144219,58.7208939031718,60.8122706741581,84861.6100466215,0.0,1.0
2020-10-02,60.55,62.23,59.8,60.17,82272,57.8232253348033,59.4275691591215,57.1070004132327,57.4603380412075,86151.7075734901,0.0,1.0
2020-10-05,64.25,64.5,62.06,62.13,72249,61.3566016145518,61.5953432550754,59.2652248435655,59.3320725029121,75656.0521255967,0.0,1.0
2020-10-06,61.65,64.88,61.65,64.88,70355,58.8736885531069,61.9582305486711,58.8736885531069,61.9582305486711,73672.7366094528,0.0,1.0
2020-10-07,65.16,65.78,63.04,63.04,67951,62.2256211860575,62.8177004545559,60.2010920744178,60.2010920744178,71155.3709807253,0.0,1.0
2020-10-08,66.24,66.83,65.79,66.21,49926,63.2569850731192,63.8204153447548,62.8272501201769,63.2283360762564,52280.3645506864,0.0,1.0
2020-10-09,67.98,68.58,66.83,67.14,55864,64.9186268911632,65.4916068284197,63.8204153447548,64.116454979004,58498.3833124933,0.0,1.0
2020-10-12,69.29,70.065,68.33,69.1,47300,66.1696330875065,66.9097321731295,65.2528651878961,65.9881894407086,49530.5300494225,0.0,1.0
2020-10-13,67.87,69.1251,67.2945,68.32,61167,64.8135805693328,66.0121591014172,64.2639973128476,65.2433155222752,64051.4573262795,0.0,1.0
2020-10-14,66.61,68.5,65.97,68.15,54061,63.6103227010941,65.4152095034521,62.9991441013538,65.0809712067192,56610.3590909477,0.0,1.0
2020-10-15,65.15,65.4,63.8423,64.37,86688,62.2160715204366,62.4548131609601,60.967261747186,61.4711976020031,90775.9532542142,0.0,1.0
2020-10-16,67.11,68.5,65.81,65.83,77271,64.0878059821412,65.4152095034521,62.8463494514188,62.8654487826606,80914.8749989201,0.0,1.0
2020-10-19,63.87,68.16,63.25,67.7,74867,60.993714320956,65.0905208723401,60.4016350524576,64.6512362537768,78397.5093701926,0.0,1.0
2020-10-20,64.3,65.62,63.91,64.63,62418,61.4043499426565,62.6649058046209,61.0319129834398,61.7194889081476,65361.4508377347,0.0,1.0
2020-10-21,63.18,64.52,62.68,64.42,80934,60.334787393111,61.6144425863172,59.8573041120639,61.5189459301078,84750.6113957708,0.0,1.0
2020-10-22,65.92,66.3,63.4,63.4,45218,62.9513957732491,63.3142830668449,60.5448800367718,60.5448800367718,47350.3490015811,0.0,1.0
2020-10-23,66.85,68.19,65.675,66.92,35136,63.8395146759967,65.1191698692029,62.717428965536,63.9063623353433,36792.9112857612,0.0,1.0
2020-10-26,64.61,65.233,62.6524,65.15,67431,61.7003895769057,62.2953337450904,59.8309470349501,62.2160715204366,70610.8492973067,0.0,1.0
2020-10-27,63.18,64.67,63.07,64.03,29534,60.334787393111,61.7576875706314,60.2297410712807,61.1465089708911,30926.7373040094,0.0,1.0
2020-10-28,57.23,61.19,57.0,60.87,117388,54.6527363486506,58.4344039345436,54.4330940393689,58.1288146346734,122923.675717581,0.0,1.0
2020-10-29,55.71,57.74,54.75,57.53,133781,53.2011871742674,55.1397692953186,52.284419274657,54.9392263172788,140089.721787353,0.0,1.0
2020-10-30,55.82,56.44,53.61,55.26,107905,53.3062334960978,53.8983127645962,51.1957573938696,52.771452221325,112993.485094776,0.0,1.0
2020-11-02,58.6,59.05,57.03,57.81,70389,55.9610405387196,56.390775491662,54.4617430362318,55.2066169546652,73708.3399502917,0.0,1.0
2020-11-03,61.35,63.12,60.57,60.57,89208,58.5871985844787,60.2774893993854,57.8423246660452,57.8423246660452,93414.7891046274,0.0,1.0
2020-11-04,69.255,72.41,66.51,66.51,317179,66.1362092578332,69.1491287612404,63.5148260448847,63.5148260448847,332136.236586591,0.0,1.0
2020-11-05,70.05,72.5,69.47,72.5,182495,66.8954076746981,69.2350757518289,66.3415270686835,69.2350757518289,191100.93195284,0.0,1.0
2020-11-06,70.09,71.22,68.62,70.31,287132,66.9336063371819,68.0127185523483,65.5298054909034,67.1436989808426,300672.307698748,0.0,1.0
2020-11-09,71.8,78.42,71.61,76.69,226043,68.566599158363,74.8884777994265,68.3851555115651,73.2363856470036,236702.528624981,0.0,1.0
2020-11-10,72.5,73.06,70.4919,72.76,82167,69.2350757518289,69.7698570266016,67.3174073984875,69.4833670579734,86041.7560797229,0.0,1.0
2020-11-11,72.165,74.34,71.141,74.34,54067,68.9151619535273,70.9922142260822,67.9372761939429,70.9922142260822,56616.6420334487,0.0,1.0
2020-11-12,71.37,72.58,69.99,72.04,104002,68.1559635366625,69.3114730767964,66.8381096809725,68.7957911332656,108906.430997886,0.0,1.0
2020-11-13,74.11,74.895,72.1,72.31,69706,70.7725719168005,71.5222206680445,68.8530891269912,69.053632105031,72993.1316622631,0.0,1.0
2020-11-16,73.69,76.17,72.8099,76.03,97976,70.371485960721,72.7398030347146,69.5310198894219,72.6061077160214,102596.262412732,0.0,1.0
2020-11-17,72.2,73.1,71.3096,73.1,56373,68.9485857832006,69.8080556890854,68.098283556312,69.8080556890854,59031.3862679935,0.0,1.0
2020-11-18,68.43,73.05,68.43,73.05,87772,65.3483618441055,69.7603073609807,65.3483618441055,69.7603073609807,91911.0715327254,0.0,1.0
2020-11-19,68.09,68.31,66.6,68.18,99948,65.0236732129935,65.2337658566542,63.6007730354732,65.109620203582,104661.256181388,0.0,1.0
2020-11-20,67.62,68.5,66.992,67.85,43999,64.5748389288092,65.4152095034521,63.9751199278141,64.7944812380909,46073.8645167979,0.0,1.0
2020-11-23,66.9816,68.78,65.82,68.78,56383,63.9651882755683,65.6826001408385,62.8558991170397,65.6826001408385,59041.8578388284,0.0,1.0
2020-11-24,67.64,68.87,67.14,68.17,68279,64.5939382600511,65.768547131427,64.116454979004,65.100070537961,71498.8385041124,0.0,1.0
2020-11-25,66.87,67.99,66.06,67.99,41715,63.8586140072386,64.9281765567841,63.0850910919423,64.9281765567841,43682.15773809,0.0,1.0
2020-11-27,68.68,68.8402,67.23,67.54,60996,65.5871034846291,65.7400891278766,64.2024019695925,64.4984416038417,63872.3934650015,0.0,1.0
2020-11-30,69.41,69.46,67.73,68.79,64181,66.2842290749578,66.3319774030625,64.6798852506396,65.6921498064595,67207.5887759404,0.0,1.0
2020-12-01,70.8,73.33,70.795,71.25,138658,67.6116325962688,70.0276979983671,67.6068577634583,68.0413675492112,145196.706883569,0.0,1.0
2020-12-02,72.78,73.01,70.99,70.99,73656,69.5024663892153,69.7221086984969,67.7930762430667,67.7930762430667,77129.4021420773,0.0,1.0
2020-12-03,72.27,73.2,71.5404,72.63,46797,69.0154334425472,69.9035523452948,68.3186898388433,69.3592214049011,49003.8100364233,0.0,1.0
2020-12-04,74.72,74.72,72.16,72.65,55527,71.355101519678,71.355101519678,68.9103871207169,69.378320736143,58145.4913753548,0.0,1.0
2020-12-07,73.23,74.67,72.55,74.67,124592,69.9322013421577,71.3073531915733,69.2828240799336,71.3073531915733,130467.395347096,0.0,1.0
2020-12-08,74.79,75.0499,72.74,72.82,94552,71.4219491790246,71.6701449885129,69.4642677267315,69.540665051699,99010.796558837,0.0,1.0
2020-12-09,74.15,75.81,73.22,75.78,53529,70.8107705792843,72.3960150723607,69.9226516765367,72.3673660754978,56053.2715225272,0.0,1.0
2020-12-10,73.95,75.0,73.537,73.66,27689,70.6197772668655,71.6224921570644,70.2253760767206,70.3428369638581,28994.7324849568,0.0,1.0
2020-12-11,72.82,73.27,71.4401,73.27,103936,69.540665051699,69.9704000046414,68.2229066926653,69.9704000046414,108837.318630376,0.0,1.0
2020-12-14,71.13,75.58,71.13,74.47,73517,67.9267715617598,72.176372763079,67.9267715617598,71.1163598791544,76983.8473074713,0.0,1.0
2020-12-15,73.54,73.96,71.75,72.71,37270,70.2282409764069,70.6293269324864,68.5188508302582,69.4356187298687,39027.5445019445,0.0,1.0
2020-12-16,72.94,73.9,72.225,73.33,47626,69.6552610391503,70.5720289387608,68.972459947253,70.0276979983671,49871.9032586426,0.0,1.0
2020-12-17,75.2,75.3,73.33,73.55,58352,71.8134854694832,71.9089821256926,70.0276979983671,70.2377906420278,61103.7101362347,0.0,1.0
2020-12-18,75.52,75.9,73.085,75.52,41550,72.1190747693533,72.4819620629492,69.793731190654,72.1190747693533,43509.376819313,0.0,1.0
2020-12-21,73.04,73.3,69.135,72.2,104853,69.7507576953598,69.9990490015042,66.0216132703819,68.9485857832006,109797.561675943,0.0,1.0
2020-12-22,72.49,73.25,71.29,73.15,43093,69.2313418325711,69.9571773932381,68.0852856841495,69.861672714203,45121.3494829353,0.00609,1.0
2020-12-23,72.56,74.14,72.56,73.0,45693,69.2981951078957,70.8071690366509,69.2981951078957,69.7184156956503,47843.7291885866,0.0,1.0
2020-12-24,73.16,73.56,72.4704,72.71,13264,69.8712231821065,70.2532418982471,69.2126229154802,69.4414521264484,13888.3247752919,0.0,1.0
2020-12-28,73.65,74.755,73.26,74.39,37287,70.3391961093787,71.394522812717,69.9667278611417,71.0459307342387,39042.0661863924,0.0,1.0
2020-12-29,74.87,75.8,74.16,74.49,61453,71.5043531936074,72.3925467086341,70.8262699724579,71.1414354132738,64345.5384813038,0.0,1.0
2020-12-30,74.81,76.06,74.58,75.21,21353,71.4470503861863,72.6408588741255,71.2273896244055,71.8290691023268,22358.0668672201,0.0,1.0
2020-12-31,77.02,77.39,74.16,74.74,56859,73.5577037928628,73.9110711052928,70.8262699724579,71.3801971108617,59535.3029552414,0.0,1.0
2021-01-04,76.11,78.0,72.34,78.0,77866,72.6886112136431,74.4936496474072,69.0880848140184,74.4936496474072,81531.0839077864,0.0,1.0
2021-01-05,77.62,78.51,74.87,75.88,87269,74.1307318670736,74.9807235104864,71.5043531936074,72.4689504518623,91376.6748201862,0.0,1.0
2021-01-06,80.79,81.52,74.35,74.35,134336,77.1582301924875,77.855414349444,71.0077288626246,71.0077288626246,140659.076976298,0.0,1.0
2021-01-07,83.96,84.5,81.0594,81.59,68269,80.1857285179014,80.7014537846911,77.4155197978082,77.9222676247686,71482.3615865804,0.0,1.0
2021-01-08,85.13,86.2501,83.1,84.55,55358,81.3031332626125,82.372881172485,79.3643882781992,80.7492061242087,57963.6522097865,0.0,1.0
2021-01-11,86.55,86.8904,85.14,85.32,75247,82.6592997049114,82.984397632347,81.312683730516,81.4845921527792,78788.8098889015,0.0,1.0
2021-01-12,83.69,86.29,82.576,86.29,73404,79.9278658845065,82.4109875394201,78.8639437600551,82.4109875394201,76859.0615052418,0.0,1.0
2021-01-13,84.4,85.21,82.7779,83.72,38498,80.605949105656,81.3795370058406,79.056767707027,79.956517288217,40310.0668877554,0.0,1.0
2021-01-14,83.65,85.65,83.32,85.17,35116,79.8896640128924,81.7997575935952,79.5744985720765,81.3413351342265,36768.8791321736,0.0,1.0
2021-01-15,84.38,84.9204,82.04,82.77,33762,80.5868481698489,81.1029554553548,78.3520386804267,79.0492228373832,35351.1475469998,0.0,1.0
2021-01-19,86.21,86.92,85.1596,86.06,41269,82.3345837961919,83.0126670173414,81.3314026476069,82.1913267776392,43211.4954125092,0.0,1.0
2021-01-20,87.68,88.062,85.24,86.87,34921,83.7385025780085,84.1033304519227,81.4081884095511,82.9649146778239,36564.7006542497,0.0,1.0
2021-01-21,86.52,87.61,85.7401,87.61,54381,82.6306483012009,83.6716493026839,81.8858073094058,83.6716493026839,56940.6656819322,0.0,1.0
2021-01-22,85.77,87.0,85.38,85.52,40447,81.9143632084373,83.0890707605695,81.5418949602003,81.6756015108495,42350.8045978764,0.0,1.0
2021-01-25,87.39,87.4,85.27,85.78,60719,83.4615390088066,83.4710894767101,81.4368398132617,81.9239136763409,63576.9897490161,0.0,1.0
2021-01-26,86.33,88.69,86.24,88.0,35887,82.4491894110341,84.7030998362633,82.3632351999025,84.0441175509209,37576.169421811,0.0,1.0
2021-01-27,78.66,83.8,77.8,83.8,125181,75.1239805290391,80.0329210314451,74.3026402893369,80.0329210314451,131073.159205052,0.0,1.0
2021-01-28,82.09,84.77,80.12,80.63,135936,78.3997910199443,80.959316418086,76.5183488429521,77.0054227060313,142334.387564391,0.0,1.0
2021-01-29,79.75,83.195,77.93,81.64,77259,76.1649815305221,79.4551177232826,74.4267963720826,77.9700199642862,80895.5129534286,0.0,1.0
2021-02-01,80.6,82.28,80.5286,81.52,22914,76.9767713023207,78.5812499101111,76.9085809614896,77.855414349444,23992.5417597285,0.0,1.0
2021-02-02,81.47,83.74,81.47,82.59,42137,77.8076620099264,79.975618224024,77.8076620099264,78.87731441512,44120.3514065497,0.0,1.0
2021-02-03,79.54,81.89,78.95,81.89,77121,75.9644217045483,78.208781661874,75.400944098241,78.208781661874,80751.0174152056,0.0,1.0
2021-02-04,80.5,81.5409,79.18,79.83,47044,76.8812666232856,77.8753748273623,75.6206048600218,76.2413852737502,49258.3195664077,0.0,1.0
2021-02-05,81.05,82.4,80.52,82.24,71535,77.4065423579789,78.6958555249532,76.9003675590926,78.543048038497,74902.0893245255,0.0,1.0
2021-02-08,81.48,82.27,80.7,81.72,40698,77.81721247783,78.5716994422075,77.0722759813559,78.0464237075143,42613.6189463834,0.0,1.0
2021-02-09,81.8,81.835,81.2,81.39,38786,78.1228274507424,78.1562540884047,77.5497993765316,77.7312582666983,40611.6227936122,0.0,1.0
2021-02-10,82.04,83.28,81.2107,83.05,55557,78.3520386804267,79.5362967004624,77.5600183771883,79.3166359386816,58172.0189641807,0.0,1.0
2021-02-11,82.58,83.11,81.73,82.79,44163,78.8677639472165,79.3739387461027,78.0559741754178,79.0683237731903,46241.7134387226,0.0,1.0
2021-02-12,84.47,84.68,82.1,82.1,43505,80.6728023809806,80.8733622069544,78.4093414878478,78.4093414878478,45552.7419593693,0.0,1.0
2021-02-16,81.86,84.98,81.43,84.74,61147,78.1801302581635,81.1598762440598,77.7694601383124,80.9306650143754,64025.135331331,0.0,1.0
2021-02-17,82.81,82.83,81.01,81.57,58581,79.0874247089973,79.1065256448043,77.3683404863648,77.9031666889616,61338.3559756766,0.0,1.0
2021-02-18,81.19,82.005,80.34,81.63,64542,77.540248908628,78.3186120427644,76.7284591368294,77.9604694963827,67579.9349854411,0.0,1.0
2021-02-19,78.29,81.55,78.1405,81.55,124195,74.7706132166091,77.8840657531545,74.6278337214515,77.8840657531545,130040.74905514,0.0,1.0
2021-02-22,77.82,78.41,75.66,77.61,64339,74.3217412251439,74.8852188314512,72.2588401579849,74.1211813991701,67367.3799545768,0.0,1.0
2021-02-23,77.6,78.92,76.45,77.25,58043,74.1116309312666,75.3722926945304,73.0133271223625,73.7773645546436,60775.0327904303,0.0,1.0
2021-02-24,78.98,80.19,76.9048,77.68,62711,75.4295955019515,76.5852021182767,73.4476824026143,74.1880346744947,65662.751431192,0.0,1.0
2021-02-25,76.59,79.51,75.48,79.02,87835,73.1470336730117,75.9357703008377,72.0869317357217,75.4677973735656,91969.3159407241,0.0,1.0
2021-02-26,74.51,77.53,74.11,77.53,83388,71.1605363490809,74.044777655942,70.7785176329403,74.044777655942,87312.9995749428,0.0,1.0
2021-03-01,77.34,78.53,76.44,76.44,60366,73.8633187657753,74.9998244462934,73.003776654459,73.003776654459,63207.374350518,0.0,1.0
2021-03-02,76.81,78.35,76.61,77.62,56971,73.357143966889,74.8279160240301,73.1661346088188,74.1307318670736,59652.574696408,0.0,1.0
2021-03-03,73.83,76.28,73.41,76.28,82118,70.5111045316419,72.8509691680028,70.1099848796944,72.8509691680028,85983.2217956439,0.0,1.0
2021-03-04,70.75,74.72,69.19,73.42,131135,67.5695604173597,71.3610961750547,66.0796874244116,70.1195353475979,137307.408730994,0.0,1.0
2021-03-05,74.96,75.7,70.56,72.37,123647,71.590307404739,72.297042029599,67.3881015271929,69.1167362177289,129466.955178718,0.0,1.0
2021-03-08,74.51,78.06,74.31,75.76,86706,71.1605363490809,74.5509524548282,70.9695269910106,72.3543448370201,90787.1749070009,0.0,1.0
2021-03-09,75.94,79.24,75.8479,76.02,85872,72.5262532592833,75.6779076674429,72.438293449892,72.6026570025114,89913.9192629574,0.0,1.0
2021-03-10,76.46,78.6,76.4,76.9,63165,73.022877590266,75.066677721618,72.965574782845,73.4430981780207,66138.1208105635,0.0,1.0
2021-03-11,77.85,78.81,77.06,77.06,35445,74.3503926288545,75.2672375475918,73.5959056644769,73.5959056644769,37113.3648718502,0.0,1.0
2021-03-12,78.4,78.56,76.91,77.6,22327,74.8756683635477,75.0284758500039,73.4526486459242,74.1116309312666,23377.9121877218,0.0,1.0
2021-03-15,79.84,79.92,77.62,78.39,31365,76.2509357416537,76.3273394848818,74.1307318670736,74.8661178956442,32841.3228722128,0.0,1.0
2021-03-16,79.85,80.56,78.96,80.25,43678,76.2604862095572,76.9385694307067,75.4104945661445,76.6425049256978,45733.8849167069,0.0,1.0
2021-03-17,78.89,79.84,77.455,79.09,33386,75.3436412908199,76.2509357416537,73.9731491466657,75.5346506488902,34957.4495587979,0.0,1.0
2021-03-18,78.42,80.26,77.94,77.94,55223,74.8947692993547,76.6520553936013,74.4363468399861,74.4363468399861,57822.2978789163,0.0,1.0
2021-03-19,79.22,80.45,77.51,78.62,41559,75.6588067316358,76.833514283768,74.025676720135,75.085778657425,43515.1454566011,0.0,1.0
2021-03-22,81.27,81.38,77.95,79.64,75698,77.6166526518562,77.7217077987948,74.4458973078896,76.0599263835834,79261.0380609202,0.0,1.0
2021-03-23,78.92,81.1607,78.23,80.96,40010,75.3722926945304,77.5122660376708,74.713310409188,77.3205881468472,41893.2353935034,0.0,1.0
2021-03-24,78.74,80.3,78.59,79.24,35121,75.2003842722672,76.6902572652153,75.0571272537145,75.6779076674429,36774.1144777614,0.0,1.0
2021-03-25,79.45,79.71,76.4786,78.61,132857,75.8784674934167,76.126779658908,73.0406414605666,75.0762281895215,139110.461751429,0.0,1.0
2021-03-26,83.99,84.3265,79.81,80.24,72221,80.2143799216119,80.5357531665651,76.2222843379432,76.6329544577942,75620.3787391704,0.0,1.0
2021-03-29,85.09,86.02,83.03,83.48,79888,81.2649313909984,82.1531249060252,79.2975350028746,79.7273060585327,83648.2576634891,0.0,1.0
2021-03-30,82.69,84.34,82.41,84.34,44828,78.9728190941551,80.5486462982349,78.7054059928567,80.5486462982349,46938.0144018988,0.0,1.0
2021-03-31,83.53,84.765,83.0,83.15,41826,79.7750583980503,80.9545411841342,79.268883599164,79.4121406177167,43794.7129109891,0.0,1.0
2021-04-01,82.59,84.36,81.68,84.36,63307,78.87731441512,80.5677472340419,78.0082218359002,80.5677472340419,66286.8046252567,0.0,1.0
2021-04-05,84.26,85.0,83.39,83.39,57635,80.4722425550068,81.1789771798668,79.6413518474011,79.6413518474011,60347.8285904666,0.0,1.0
2021-04-06,83.32,85.3259,83.0111,84.5,43281,79.5744985720765,81.4902269288423,79.2794846185369,80.7014537846911,45318.1984770362,0.0,1.0
2021-04-07,82.68,83.64,82.13,83.14,80528,78.9632686262516,79.8801135449889,78.4379928915583,79.4025901498132,84318.3818987264,0.0,1.0
2021-04-08,83.0,84.2,82.84,83.31,49404,79.268883599164,80.4149397475857,79.1160761127078,79.564948104173,51729.4026838451,0.0,1.0
2021-04-09,85.84,85.87,83.1,83.34,42428,81.9812164837619,82.0098678874725,79.3643882781992,79.5935995078835,44425.0485197591,0.0,1.0
2021-04-12,86.1,86.5295,85.29,85.61,39193,82.2295286492533,82.6397212457092,81.4559407490687,81.7615557219811,41037.7799244584,0.0,1.0
2021-04-13,87.209,87.74,84.82,85.38,24417,83.288675539753,83.7958053854295,81.0070687576035,81.5418949602003,25566.2866434184,0.0,1.0
2021-04-14,87.02,88.18,86.6978,86.95,29817,83.1081716963766,84.2160259731842,82.8004556205254,83.041318421052,31220.4598782327,0.0,1.0
2021-04-15,91.62,92.31,87.93,87.93,90346,87.5013869319929,88.1603692173353,83.9772642755963,83.9772642755963,94598.5064949127,0.0,1.0
2021-04-16,93.64,93.96,92.05,93.23,80133,89.4305814485027,89.7361964214151,87.912057051844,89.0390122644586,83904.7895972908,0.0,1.0
2021-04-19,93.67,93.85,92.48,93.33,63909,89.4592328522132,89.6311412744764,88.3227271716951,89.1345169434937,66917.1402340267,0.0,1.0
2021-04-20,94.9,95.52,92.45,92.85,109475,90.6339404043454,91.2260694143632,88.2940757679845,88.6760944841251,114627.891644683,0.0,1.0
2021-04-21,98.05,98.31,95.35,95.35,157866,93.6423377939522,93.8906499594436,91.0637114600035,91.0637114600035,165296.613312442,0.0,1.0
2021-04-22,96.86,98.66,95.7206,98.16,131603,92.5058321134341,94.2249163360666,91.4176518005077,93.7473929408909,137797.437078011,0.0,1.0
2021-04-23,98.71,99.37,96.3401,97.05,57071,94.2726686755841,94.902999557216,92.0093032871304,92.6872910036008,59757.2816081638,0.0,1.0
2021-04-26,97.65,99.03,97.2777,99.03,65603,93.2603190778117,94.5782836484966,92.9047551577638,94.5782836484966,68690.8753191703,0.0,1.0
2021-04-27,96.18,97.02,95.56,97.02,106024,91.8564002959952,92.6586395998903,91.2642712859773,92.6586395998903,111014.45611999,0.0,1.0
2021-04-28,95.08,95.8,94.7,95.65,81602,90.8058488266086,91.4934825156616,90.4429310462751,91.3502254971089,85442.9341309839,0.0,1.0
2021-04-29,93.89,95.27,92.54,95.27,156628,89.6693431460905,90.9873077167754,88.3800299791161,90.9873077167754,164000.341744905,0.0,1.0
2021-04-30,93.04,94.47,92.69,92.89,90997,88.8575533742918,90.2232702844943,88.5232869976688,88.7142963557391,95280.1484904432,0.0,1.0
2021-05-03,96.21,96.55,94.22,94.22,50050,91.8850516997057,92.2097676084252,89.9845085869065,89.9845085869065,52405.8093337877,0.0,1.0
2021-05-04,96.39,96.52,94.68,96.25,58555,92.0569601219689,92.1811162047146,90.4238301104681,91.9232535713197,61311.1321786202,0.0,1.0
2021-05-05,97.06,98.0,96.59,97.17,17386,92.6968414715044,93.5945854544347,92.2479694800392,92.801896618443,18204.3436778668,0.0,1.0
2021-05-06,97.38,97.45,94.02,95.23,39017,93.0024564444168,93.0693097197414,89.7934992288362,90.9491058451613,40853.4957597681,0.0,1.0
2021-05-07,99.5,101.0506,97.8,97.8,52585,95.0271556399617,96.5080511930805,93.4035760963644,93.4035760963644,55060.1295467977,0.0,1.0
2021-05-10,99.89,102.23,99.8405,100.37,68786,95.3996238881987,97.634433377621,95.3523490720764,95.8580463475674,72023.6963203581,0.0,1.0
2021-05-11,96.78,99.399,96.0,97.86,61425,92.429428370206,94.9306959141362,91.6844918737319,93.4608789037855,64316.2205460121,0.0,1.0
2021-05-12,93.93,96.42,93.59,95.19,57465,89.7075450177046,92.0856115256795,89.3828291089851,90.9109039735473,60169.8268404817,0.0,1.0
2021-05-13,96.69,97.68,94.05,94.37,68866,92.3434741590743,93.2889704815222,89.8221506325467,90.1277656054592,72107.4618497627,0.0,1.0
2021-05-14,97.83,98.7878,97.38,98.0,53124,93.4322275000749,94.3469713158735,93.0024564444168,93.5945854544347,55624.4998011616,0.0,1.0
2021-05-17,97.33,98.9311,97.23,97.79,19014,92.9547041048992,94.4838295209308,92.8591994258641,93.3940256284609,19908.9722012515,0.0,1.0
2021-05-18,97.46,99.0463,96.38,97.25,28071,93.0788601876449,94.5938509111793,92.0474096540654,92.8783003616711,29392.2771989761,0.0,1.0
2021-05-19,96.94,97.08,93.77,95.32,72826,92.5822358566622,92.7159424073114,89.5547375312483,91.035060056293,76253.8555552931,0.0,1.0
2021-05-20,99.99,101.16,97.2,97.2,41463,95.4951285672339,96.612533311945,92.8305480221536,92.8305480221536,43414.6268213154,0.0,1.0
2021-05-21,99.93,103.11,99.78,100.9,91278,95.4378257598128,98.4748745531302,95.2945687412601,96.3642211464536,95574.374912477,0.0,1.0
2021-05-24,100.24,102.06,100.21,101.46,34975,95.7338902648217,97.4720754232612,95.7052388611112,96.8990473490504,36621.2423865979,0.0,1.0
2021-05-25,99.41,100.79,99.0715,100.76,27192,94.9412014288301,96.259165999515,94.6179180902961,96.2305145958045,28471.9034446424,0.0,1.0
2021-05-26,97.62,99.97,96.38,99.97,41256,93.2316676741011,95.4760276314269,92.0474096540654,95.4760276314269,43197.8835139809,0.0,1.0
2021-05-27,97.05,98.55,96.85,98.41,25417,92.6872910036008,94.1198611891279,92.4962816455306,93.9861546384787,26613.3557609767,0.0,1.0
2021-05-28,98.21,100.5255,98.0,98.35,33513,93.7951452804084,96.006556123467,93.5945854544347,93.9288518310576,35090.4273367278,0.0,1.0
2021-06-01,93.28,98.82,93.151,98.82,123726,89.0867646039762,94.3777238225228,88.9635635680208,94.3777238225228,129549.673639005,0.0,1.0
2021-06-02,92.61,94.195,92.155,93.54,59858,88.4468832544407,89.9606324171477,88.0123369648309,89.3350767694675,62675.4632387985,0.0,1.0
2021-06-03,93.78,94.27,91.281,91.61,61828,89.5642879991518,90.032260926424,87.1776260700638,87.4918364640894,64738.1894003881,0.0,1.0
2021-06-04,94.61,95.8,94.3,94.7,40996,90.3569768351435,91.4934825156616,90.0609123301346,90.4429310462751,42925.6455434158,0.0,1.0
2021-06-07,95.62,98.0,94.79,95.12,182165,91.3215740933984,93.5945854544347,90.5288852574067,90.8440506982227,190739.345799989,0.0,1.0
2021-06-08,94.47,96.74,92.42,96.46,54390,90.2232702844943,92.3912264985919,88.265424364274,92.1238133972935,56950.0893039903,0.0,1.0
2021-06-09,97.46,97.78,95.08,95.08,55555,93.0788601876449,93.3844751605573,90.8058488266086,90.8058488266086,58169.9248259455,0.0,1.0
2021-06-10,102.35,102.63,97.97,98.08,64001,97.7490389924631,98.0164520937615,93.5659340507241,93.6709891976628,67013.4705928421,0.0,1.0
2021-06-11,100.03,102.0,98.805,102.0,47864,95.5333304388479,97.4147726158401,94.3633981206675,97.4147726158401,50116.9162428055,0.0,1.0
2021-06-14,100.36,100.45,98.38,100.35,21167,95.8484958796639,95.9344500907955,93.9575032347682,95.8389454117604,22163.3120113543,0.0,1.0
2021-06-15,100.49,101.19,99.27,100.82,33407,95.9726519624096,96.6411847156555,94.8074948781809,96.2878174032255,34979.4380102666,0.0,1.0
2021-06-16,99.3,102.29,98.49,100.6,41073,94.8361462818914,97.691736185042,94.0625583817068,96.0777071093482,43006.2698654678,0.0,1.0
2021-06-17,101.65,102.335,98.83,98.83,45170,97.0805062392172,97.7347132906078,94.3872742904263,94.3872742904263,47296.1120401037,0.0,1.0
2021-06-18,98.06,100.44,97.75,100.44,51316,93.6518882618557,95.924899622892,93.3558237568468,95.924899622892,53731.3988366164,0.0,1.0
2021-06-21,101.68,102.0565,97.95,98.95,36401,97.1091576429277,97.468732759495,93.5468331149171,94.5018799052685,38114.3629482359,0.0,1.0
2021-06-22,102.4,102.65,101.19,102.38,25364,97.7967913319807,98.0355530295685,96.6411847156555,97.7776903961737,26557.8610977461,0.0,1.0
2021-06-23,100.94,102.81,100.87,102.8,39643,96.4024230180677,98.1883605160248,96.3355697427431,98.1788100481212,41508.9610273595,0.0,1.0
2021-06-24,102.52,104.54,102.3,102.47,28697,97.9113969468228,99.8405914633326,97.7012866529456,97.8636446073053,30047.7424665675,0.0,1.0
2021-06-25,104.02,104.548,102.3016,102.8,26828,99.3439671323499,99.8482318376554,97.7028147278101,98.1788100481212,28090.7702858513,0.0,1.0
2021-06-28,104.35,104.716,103.2,104.67,26402,99.6591325731659,100.008679698434,98.5608287642618,99.9647475460783,27644.7188417715,0.0,1.0
2021-06-29,104.69,105.57,104.0,104.89,41111,99.9838484818853,100.824289657395,99.3248661965429,100.174857839956,43046.058491935,0.0,1.0
2021-06-30,104.59,105.19,103.4,104.64,22697,99.8883438028502,100.461371877061,98.7518381223321,99.9360961423678,23765.3277612184,0.0,1.0
2021-07-01,107.32,107.38,104.68,104.92,39838,102.495621540509,102.552924347931,99.9742980139818,100.203509243666,41713.1395052836,0.0,1.0
2021-07-02,110.23,110.65,107.142,107.73,52310,105.274807700432,105.67592735238,102.325623211827,102.887190724554,54772.1855394692,0.0,1.0
2021-07-06,109.88,109.92,107.73,109.67,49037,104.940541323809,104.978743195423,102.887190724554,104.739981497835,51345.1283177012,0.0,1.0
2021-07-07,111.92,112.04,108.855,110.06,38169,106.888836776126,107.003442390968,103.961618363699,105.112449746072,39965.5811480787,0.0,1.0
2021-07-08,110.25,110.46,107.3011,108.7,94132,105.293908636239,105.494468462213,102.477571156172,103.813586111194,98562.710173988,0.0,1.0
2021-07-09,111.4,112.4684,110.77,111.29,54184,106.392212445143,107.412584435954,105.790532967222,106.287157298204,56734.3930657733,0.0,1.0
2021-07-12,112.11,113.6,111.36,111.37,34980,107.070295666293,108.493315383916,106.354010573529,106.363561041433,36626.4777321855,0.0,1.0
2021-07-13,111.82,112.84,110.96,111.68,66471,106.793332097091,107.767479823249,105.971991857388,106.659625546441,69599.7313132106,0.0,1.0
2021-07-14,111.28,112.65,110.81,112.65,34483,106.277606830301,107.586020933082,105.828734838836,107.586020933082,36106.0843807592,0.0,1.0
2021-07-15,110.41,110.9,108.25,109.61,61698,105.446716122695,105.914689049967,103.383815055536,104.682678690414,64602.0704151057,0.0,1.0
2021-07-16,111.05,112.3,110.02,110.74,51659,106.05794606852,107.251754556459,105.074247874458,105.761881563511,54090.5435439389,0.0,1.0
2021-07-19,107.42,110.32,104.85,108.67,108749,102.591126219545,105.360761911564,100.136655968342,103.784934707484,113867.719465336,0.0,1.0
2021-07-20,111.57,113.1815,108.73,108.73,68958,106.554570399503,108.093628302154,103.842237514905,103.842237514905,72203.7922085779,0.0,1.0
2021-07-21,112.08,112.99,108.44,112.99,45727,107.041644262582,107.910736841802,103.565273945703,107.910736841802,47879.3295385836,0.0,1.0
2021-07-22,114.43,114.45,111.705,112.32,48029,109.286004219908,109.305105155715,106.6835017162,107.270855492266,50289.6826472024,0.0,1.0
2021-07-23,118.45,118.7189,115.65,115.83,63351,113.12529231712,113.382104399046,110.451161304136,110.6230697264,66332.8756664294,0.0,1.0
2021-07-26,116.14,118.4,115.0,117.64,52506,110.919134231409,113.077539977603,109.830380890408,112.351704416936,54977.4110865104,0.0,1.0
2021-07-27,117.68,117.74,114.92,115.71,34892,112.38990628855,112.447209095971,109.75397714718,110.508464111557,36534.3356498405,0.0,1.0
2021-07-28,119.15,120.0,116.48,117.51,39926,113.793825070366,114.605614842165,111.243850140128,112.22754833419,41805.2815876286,0.0,1.0
2021-07-29,119.85,120.291,118.91,120.26,46858,114.462357823612,114.883533458157,113.564613840682,114.853927007656,49063.564710542,0.0,1.0
2021-07-30,120.09,121.47,118.8899,119.44,32152,114.691569053297,116.009533623981,113.545417400196,114.070788639568,33665.3662677309,0.0,1.0
2021-08-02,120.77,122.06,119.47,121.69,101187,115.341000870735,116.573011230289,114.099440043279,116.219643917859,105949.782798361,0.0,1.0
2021-08-03,125.79,125.83,120.81,121.41,77759,120.135335758299,120.173537629913,115.379202742349,115.95223081656,81419.0475122079,0.0,1.0
2021-08-04,124.32,126.5,123.87,124.45,73627,118.731416976483,120.813418979449,118.301645920825,118.855573059228,77092.5579184571,0.0,1.0
2021-08-05,122.6,124.23,119.95,124.23,71198,117.088736497078,118.645462765351,114.557862502647,118.645462765351,74549.2270319087,0.0,1.0
2021-08-06,122.27,122.513,120.05,122.39,36704,116.773571056262,117.005647426318,114.653367181682,116.888176671105,38431.6248908562,0.0,1.0
2021-08-09,123.61,124.29,122.56,122.56,49779,118.053333755333,118.702765572772,117.050534625464,117.050534625464,52122.0536029296,0.0,1.0
2021-08-10,122.92,124.5399,121.39,123.83,42989,117.394351469991,118.941431765681,115.933129880753,118.263444049211,45012.4542947092,0.0,1.0
2021-08-11,119.26,123.6889,118.885,123.37,58452,113.898880217305,118.128686947092,113.540737670923,117.824122525649,61203.2840595116,0.0,1.0
2021-08-12,121.99,122.21,119.5,119.64,78756,116.506157954964,116.716268248841,114.128091446989,114.261797997638,82462.9754224133,0.0,1.0
2021-08-13,124.11,124.31,122.46,122.68,57043,118.530857150509,118.721866508579,116.955029946429,117.165140240307,59727.9636728722,0.0,1.0
2021-08-16,128.54,128.54,122.89,124.06,69153,122.761714431766,122.761714431766,117.36570006628,118.483104810991,72407.9706865017,0.0,1.0
2021-08-17,132.84,132.97,127.51,127.51,142400,126.868415630277,126.992571713022,121.778016237704,121.778016237704,149102.642340286,0.0,1.0
2021-08-18,127.12,132.92,126.84,132.73,116425,121.405547989467,126.944819373505,121.138134888168,126.763360483338,121905.022011713,0.0,1.0
2021-08-19,128.76,130.62,124.37,124.42,108838,122.971824725643,124.748211755696,118.779169316,118.826921655518,113960.908616799,0.0,1.0
2021-08-20,130.89,132.009,128.0,129.1,70133,125.006074389091,126.074771747495,122.245989164976,123.296540634362,73434.0984217091,0.0,1.0
2021-08-23,131.0,133.29,130.9314,133.04,123397,125.11112953603,127.298186685935,125.045613326212,127.059424988347,129205.187899329,0.0,1.0
2021-08-24,129.58,130.98,128.57,130.88,84866,123.754963093731,125.092028600223,122.790365835476,124.996523921188,88860.5677306938,0.0,1.0
2021-08-25,128.63,129.31,127.0,129.31,66733,122.847668642897,123.497100460336,121.290942374624,123.497100460336,69874.0634220112,0.0,1.0
2021-08-26,127.07,129.31,126.31,128.73,54087,121.357795649949,123.497100460336,120.631960089282,122.943173321932,56632.8273613702,0.0,1.0
2021-08-27,126.3,128.8428,125.89,127.8,53681,120.622409621379,123.050902599884,120.230840437334,122.054979806906,56207.7172996413,0.0,1.0
2021-08-30,128.63,130.09,126.2235,126.43,105324,122.847668642897,124.24203695681,120.549348541917,120.746565704124,110281.5077377,0.0,1.0
2021-08-31,128.24,130.5367,126.81,128.85,87707,122.47520039466,124.66865635806,121.109483484458,123.057778936775,91835.2910936768,0.0,1.0
2021-09-01,128.14,129.01,124.68,129.01,84534,122.379695715625,123.210586423231,119.075233821009,123.210586423231,88512.9407836645,0.0,1.0
2021-09-02,132.3,132.3,129.18,129.18,80539,126.352690363487,126.352690363487,123.37294437759,123.37294437759,84329.8996590194,0.0,1.0
2021-09-03,132.76,133.25,130.11,132.16,40988,126.792011887048,127.259984814321,124.261137892617,126.218983812838,42917.2689904755,0.0,1.0
2021-09-07,130.51,131.96,127.945,131.96,81449,124.643156608758,126.027974454767,122.193461591507,126.027974454767,85282.7325559973,0.0,1.0
2021-09-08,130.16,130.9,128.72,129.63,38972,124.308890232135,125.015624856995,122.933622854029,123.802715433249,40806.3776494779,0.0,1.0
2021-09-09,125.72,130.16,125.49,129.57,73676,120.068482482975,124.308890232135,119.848821721194,123.745412625828,77143.8643052174,0.0,1.0
2021-09-10,122.3,127.29,122.23,127.2,129226,116.802222459973,121.567905943826,116.735369184648,121.481951732695,135308.553785575,0.0,1.0
2021-09-13,120.02,124.17,118.13,124.17,118081,114.624715777972,118.58815995793,112.819677344208,118.58815995793,123638.968470389,0.0,1.0
2021-09-14,119.85,122.22,119.4,121.58,45149,114.462357823612,116.725818716745,114.032586767954,116.11458877092,47274.123588635,0.0,1.0
2021-09-15,122.28,123.83,118.8522,119.99,75611,116.783121524166,118.263444049211,113.5094121362,114.596064374261,79169.9430476927,0.0,1.0
2021-09-16,121.42,123.41,118.921,122.68,53904,115.961781284464,117.862324397263,113.575119355376,117.165140240307,56441.2137128569,0.0,1.0
2021-09-17,121.59,121.8656,119.5,120.76,38945,116.124139238824,116.387350134244,114.128091446989,115.331450402832,40778.1067833038,0.0,1.0
2021-09-20,117.95,120.775,114.7,117.37,95876,112.647768921945,115.345776104687,109.543866853303,112.093841783541,100388.798715009,0.0,1.0
2021-09-21,118.75,121.9571,118.5,119.5,43513,113.411806354226,116.474736915562,113.173044656638,114.128091446989,45561.1185123096,0.0,1.0
2021-09-22,118.79,120.655,117.29,119.5,58643,113.45000822584,115.231170489845,112.017438040313,114.128091446989,61403.2742609651,0.0,1.0
2021-09-23,121.6,123.64,119.75,119.75,356449,116.133689706727,118.081985159044,114.366853144577,114.366853144577,373226.739884501,0.0,1.0
2021-09-24,120.11,122.1665,119.3301,121.02,65256,114.710669989104,116.674723713461,113.965828997308,115.579762568323,68327.5423353773,0.0,1.0
2021-09-27,114.91,119.17,114.15,119.17,250415,109.744426679276,113.812926006173,109.018591118609,113.812926006173,262201.813073336,0.0,1.0
2021-09-28,108.94,113.0,107.85,113.0,147695,104.042797340879,107.920287309705,103.001796339396,107.920287309705,154646.873317757,0.0,1.0
2021-09-29,111.55,112.95,109.81,110.37,57381,106.535469463696,107.872534970188,104.873688048484,105.408514251081,60081.8730346067,0.0,1.0
2021-09-30,107.43,114.5,107.12,112.39,106477,102.600676687448,109.352857495232,102.304612182439,107.337708767591,111488.778430244,0.0,1.0
2021-10-01,107.71,108.9,102.3015,107.99,79693,102.868089788746,104.004595469265,97.7027192231311,103.135502890045,83444.0791855657,0.0,1.0
2021-10-04,102.81,107.52,100.95,106.37,104971,98.1883605160248,102.68663089858,96.4119734859712,101.588327089676,109911.892339201,0.0,1.0
2021-10-05,104.55,107.46,103.5299,103.83,46776,99.8501419312361,102.629328091159,98.8758987003987,99.1625082421832,48977.7050429022,0.0,1.0
2021-10-06,103.88,104.08,100.43,102.6,93796,99.2102605817007,99.401269939771,95.9153491549885,97.987800690051,98210.8949504885,0.0,1.0
2021-10-07,107.8,109.9182,105.58,105.88,74956,102.954043999878,104.9770241112,100.833840125298,101.120354162403,78484.1127756922,0.0,1.0
2021-10-08,106.24,108.84,105.88,108.32,44435,101.46417100693,103.947292661844,101.120354162403,103.450668330861,46526.5162386984,0.0,1.0
2021-10-11,103.92,107.7,103.66,106.1,42057,99.2484624533148,102.858539320843,99.0001502878234,101.330464456281,44036.585877145,0.0,1.0
2021-10-12,102.43,105.01,101.56,104.98,47317,97.8254427356912,100.289463454798,96.9945520280855,100.260812051087,49544.1694355012,0.0,1.0
2021-10-13,102.71,104.0,101.0,102.73,57665,98.0928558369896,99.3248661965429,96.4597258254888,98.1119567727966,60379.2406639934,0.0,1.0
2021-10-14,107.1,108.18,106.09,106.09,84970,102.285511246632,103.316961780212,101.320913988377,101.320913988377,88969.46291892,0.0,1.0
2021-10-15,108.9,110.1647,108.37,109.0,53020,104.004595469265,105.212443145022,103.498420670378,104.1001001483,55515.6046129353,0.0,1.0
2021-10-18,106.52,107.54,105.325,107.54,59084,101.731584108228,102.705731834387,100.590303193758,102.705731834387,61865.0317418086,0.0,1.0
2021-10-19,110.68,111.53,108.0,108.0,100827,105.70457875609,106.516368527889,103.145053357948,103.145053357948,105572.83791604,0.0,1.0
2021-10-20,115.38,115.9419,112.71,112.71,127791,110.193298670742,110.72993946224,107.643323740503,107.643323740503,133806.009601879,0.0,1.0
2021-10-21,116.98,117.01,113.7861,115.93,78220,111.721373535304,111.750024939014,108.6710495916,110.718574405435,81901.7463754019,0.0,1.0
2021-10-22,118.29,118.35,116.19,117.1,72158,112.972484830664,113.029787638085,110.966886570926,111.835979150146,75554.4133847643,0.0,1.0
2021-10-25,118.7,119.0,115.6708,118.35,92003,113.364054014708,113.650568051813,110.471026277376,113.029787638085,96333.5000227067,0.0,1.0
2021-10-26,120.6,121.4,117.6216,119.54,64384,115.178642916376,115.942680348657,112.334131555993,114.166293318603,67414.4980648667,0.0,1.0
2021-10-27,117.61,121.29,117.53,120.98,66715,112.323053013225,115.837625201718,112.246649269997,115.541560696709,69855.2161778951,0.0,1.0
2021-10-28,120.58,121.83,118.07,118.07,53146,115.159541980569,116.353350468508,112.762374536787,112.762374536787,55647.5353217477,0.0,1.0
2021-10-29,124.05,124.24,118.73,120.15,96124,118.473554343088,118.655013233255,113.392705418419,114.748871860718,100648.471856164,0.0,1.0
2021-11-01,123.39,125.8,122.22,124.38,88601,117.843223461456,120.144886226203,116.725818716745,118.788719783904,92771.3708847737,0.0,1.0
2021-11-02,125.63,127.6267,121.84,125.17,113613,119.982528271843,121.889470198138,116.362900936411,119.543206748281,118960.663653139,0.0,1.0
2021-11-03,128.01,128.1,123.97,125.09,96940,122.255539632879,122.341493844011,118.39715059986,119.466803005053,101502.880256092,0.0,1.0
2021-11-04,125.35,127.52,122.81,127.52,88010,119.715115170545,121.787566705607,117.289296323052,121.787566705607,92152.5530362966,0.0,1.0
2021-11-05,121.62,123.53,118.531,122.81,180736,116.152790642534,117.976930012105,113.202651107139,117.289296323052,189243.084030998,0.0,1.0
2021-11-08,123.51,123.7,120.5,121.62,97031,117.957829076298,118.139287966465,115.083138237341,116.152790642534,101598.163545789,0.0,1.0
2021-11-09,121.99,123.6787,121.281,123.29,54911,116.506157954964,118.11894546983,115.829029780605,117.747718782421,57495.6123142381,0.0,1.0
2021-11-10,123.06,124.408,121.88,121.88,58963,117.52805802064,118.815461094034,116.401102808025,116.401102808025,61738.3363785839,0.0,1.0
2021-11-11,122.14,123.36,121.03,123.36,43290,116.649414973517,117.814572057745,115.589313036227,117.814572057745,45327.6220990942,0.0,1.0
2021-11-12,123.65,124.43,121.85,124.03,40970,118.091535626947,118.836472123421,116.372451404315,118.454453407281,42898.4217463594,0.0,1.0
2021-11-15,121.48,124.5,121.19,124.5,33811,116.019084091885,118.903325398746,115.742120522683,118.903325398746,35402.4539337601,0.0,1.0
2021-11-16,122.87,125.01,120.7,121.38,272604,117.346599130473,119.390399261825,115.274147595411,115.92357941285,285435.229722835,0.0,1.0
2021-11-17,123.46,124.919,121.82,123.03,82090,117.910076736781,119.303490003903,116.343800000604,117.49940661693,85953.903860352,0.0,1.0
2021-11-18,123.58,124.41,122.46,123.88,49544,118.024682351623,118.817371187614,116.955029946429,118.311196388728,51875.9923603031,0.0,1.0
2021-11-19,121.23,125.89,121.03,124.5,95062,115.780322394297,120.230840437334,115.589313036227,118.903325398746,99536.4844533172,0.0,1.0
2021-11-22,119.71,123.0,119.26,121.76,169758,114.328651272963,117.470755213219,113.898880217305,116.286497193183,177748.359258444,0.0,1.0
2021-11-23,120.04,120.34,116.97,118.6,108661,114.643816713779,114.930330750884,111.7118230674,113.268549335673,113775.577382991,0.0,1.0
2021-11-24,119.92,120.39,118.47,119.74,54813,114.529211098937,114.978083090402,113.144393252927,114.357302676674,57392.9995407172,0.0,1.0
2021-11-26,118.54,123.03,117.379,120.74,87705,113.211246528252,117.49940661693,112.102437204654,115.312349467025,91833.1969554414,0.0,1.0
2021-11-29,119.5,121.77,119.26,121.21,48501,114.128091446989,116.296047661087,113.898880217305,115.76122145849,50783.8992706901,0.0,1.0
2021-11-30,112.73,119.11,112.14,117.61,88227,107.66242467631,113.755623198752,107.098947070003,112.323053013225,92379.7670348072,0.0,1.0
2021-12-01,112.18,118.49,112.03,114.29,78252,107.137148941617,113.163494188734,106.993891923064,109.152297669259,81935.252587164,0.0,1.0
2021-12-02,113.45,114.7,110.14,111.35,82644,108.350058365363,109.543866853303,105.1888534893,106.344460105625,86533.9801514798,0.0,1.0
2021-12-03,114.35,117.08,111.35,115.59,67817,109.20960047668,111.816878214339,106.344460105625,110.393858496715,71009.0863454439,0.0,1.0
2021-12-06,116.0,117.28,114.42,115.35,43418,110.785427680759,112.007887572409,109.276453752004,110.164647267031,45461.6469461419,0.0,1.0
2021-12-07,120.4,121.24,117.98,118.6,41353,114.987633558305,115.789872862201,112.676420325655,113.268549335673,43299.4492183842,0.0,1.0
2021-12-08,123.14,123.5,119.81,121.75,45642,117.604461763868,117.948278608395,114.424155951998,116.27694672528,47790.3286635912,0.0,1.0
2021-12-09,124.13,125.23,122.77,122.84,44725,118.549958086316,119.600509555703,117.251094451438,117.317947726763,46830.1662827903,0.0,1.0
2021-12-10,125.27,126.05,123.15,124.04,49889,119.638711427317,120.383647923791,117.614012231772,118.464003875184,52237.2312058606,0.0,1.0
2021-12-13,128.97,129.88,125.41,125.41,73567,123.172384551617,124.041477130836,119.772417977966,119.772417977966,77029.7337714036,0.0,1.0
2021-12-14,127.25,129.11,125.67,127.25,66190,121.529704072212,123.306091102266,120.020730143457,121.529704072212,69305.5048911771,0.0,1.0
2021-12-15,135.01,135.3999,127.96,127.96,122535,128.940867165339,129.313239908897,122.207787293362,122.207787293362,128302.614319993,0.0,1.0
2021-12-16,137.64,139.5946,134.46,135.72,149211,131.452640223963,133.319374680384,128.415591430646,129.618950386488,156234.230099976,0.0,1.0
2021-12-17,134.9,137.95,133.1319,135.88,106504,128.8358120184,131.748704728972,127.14719378838,129.771757872945,111517.049296418,0.0,1.0
2021-12-20,132.31,135.03,128.88,134.0,99135,126.36224083139,128.959968101146,123.086430340485,127.976269907084,103801.196969132,0.0,1.0
2021-12-21,133.88,134.0,129.76,133.7,67254,127.893180836324,128.007814700234,123.957418175391,127.721230040458,70402.2330285393,0.033,1.0
2021-12-22,138.68,138.81,133.1,133.96,104545,132.47853539275,132.602722078653,127.148060720904,127.969603412264,109438.865375571,0.0,1.0
2021-12-23,140.38,141.57,138.5,139.82,106240,134.102515131484,135.239300948598,132.306584596884,133.567557099901,111213.21017266,0.0,1.0
2021-12-27,144.56,144.6119,141.4598,141.91,87856,138.095594724372,138.145173870513,135.13402885024,135.564096896345,91968.6350991075,0.0,1.0
2021-12-28,143.25,145.78,142.431,145.03,68494,136.844175043347,139.261039007464,136.061798922157,138.544577358022,71700.278779802,0.0,1.0
2021-12-29,146.06,146.8,142.91,143.12,71078,139.528518023255,140.235426850704,136.5193790956,136.719988357444,74405.238635658,0.0,1.0
2021-12-30,146.64,148.2566,146.27,146.27,72510,140.082581698823,141.62689090214,139.729127285099,139.729127285099,75904.272116148,0.0,1.0
2021-12-31,144.99,147.93,144.84,146.58,73569,138.506366070052,141.314895735863,138.363073740164,140.025264766868,77012.8450601693,0.0,1.0
2022-01-03,140.41,144.3,136.71,144.3,194326,134.131173597462,137.847221352566,130.596629460217,137.847221352566,203422.611822404,0.0,1.0
2022-01-04,134.85,140.22,133.07,140.22,187871,128.819804569601,133.949669979603,127.119402254927,133.949669979603,196665.446238213,0.0,1.0
2022-01-05,132.0,138.1299,131.78,135.65,157604,126.097250301723,131.953034654939,125.887088217887,129.584030329006,164981.614985428,0.0,1.0
2022-01-06,127.21,131.85,126.7413,130.0,143339,121.521448567289,125.953957971835,121.073707800498,124.186685903212,150048.854790464,0.0,1.0
2022-01-07,125.42,127.1899,124.75,126.45,124408,119.811493430622,121.502247395084,119.171454357121,120.795434095855,130231.674050831,0.0,1.0
2022-01-10,129.21,129.39,122.88,123.91,171455,123.4320129658,123.603963761666,117.385076644513,118.369017309746,179480.995389245,0.0,1.0
2022-01-11,132.27,132.41,127.19,129.87,193181,126.355176495522,126.488916003418,121.502342923304,124.062499217309,202224.013124667,0.0,1.0
2022-01-12,131.26,131.71,129.5,130.94,103198,125.390341474274,125.820218463939,123.709044803585,125.084651170512,108028.810837708,0.0,1.0
2022-01-13,124.89,130.96,124.47,130.84,133749,119.305193865017,125.103756814498,118.903975341329,124.989122950587,140009.936439976,0.0,1.0
2022-01-14,124.42,124.62,120.7601,123.25,113388,118.856211231367,119.047267671218,115.359973910312,117.738531058238,118695.815842032,0.0,1.0
2022-01-18,119.2,121.48,118.34,121.03,93421,113.869638151253,116.047681565556,113.048095459893,115.617804575891,97794.1388134416,0.0,1.0
2022-01-19,117.65,122.41,117.38,119.8,86915,112.388950742407,116.936094010863,112.131024548608,114.442807470806,90983.5858636739,0.0,1.0
2022-01-20,115.43,121.6974,115.15,118.2,91583,110.26822426006,116.255359915674,110.000745244268,112.914355951998,95870.1000305222,0.0,1.0
2022-01-21,112.06,117.43,111.31,116.33,225282,107.048923248569,112.178788658571,106.332461599127,111.12797823939,235827.695916012,0.0,1.0
2022-01-24,110.64,110.97,100.08,108.16,363489,105.692422525626,106.00766565138,95.6046425014883,103.323322671473,380504.316193994,0.0,1.0
2022-01-25,108.6,111.31,103.78,106.4,117370,103.743646839145,106.332461599127,99.1391866387336,101.642026000783,122864.217601328,0.0,1.0
2022-01-26,106.9,111.81,104.34,109.06,223447,102.119667100411,106.810102698755,99.6741446703167,104.183076650803,233906.797566361,0.0,1.0
2022-01-27,107.53,112.48,106.69,108.19,141428,102.721494885942,107.450141772256,101.919057838567,103.35198113745,148048.398797994,0.0,1.0
2022-01-28,114.17,114.31,105.3,107.26,105504,109.064568688998,109.198308196894,100.591215581602,102.463568692143,110442.75721062,0.0,1.0
2022-01-31,116.54,116.73,113.0,113.57,81638,111.328587501234,111.510091119092,107.946888515869,108.491399369445,85459.5637431809,0.0,1.0
2022-02-01,117.58,117.69,114.41,116.54,112765,112.322080988459,112.427162030377,109.293836416819,111.328587501234,118043.652533132,0.0,1.0
2022-02-02,122.0,122.75,116.2,117.22,116109,116.544428309168,117.26088995861,111.003791553487,111.978179396727,121544.188817182,0.0,1.0
2022-02-03,120.38,121.62,119.655,121.14,105931,114.996871146375,116.181421073451,114.304291551914,115.722885617809,110889.745545933,0.0,1.0
2022-02-04,118.88,121.41,116.36,117.5,106791,113.563947847491,115.980811811608,111.156636705368,112.245658412519,111790.0030831,0.0,1.0
2022-02-07,118.19,120.28,117.38,119.25,66544,112.904803130005,114.901342926449,112.131024548608,113.917402261216,69658.997154833,0.0,1.0
2022-02-08,121.19,121.68,115.89,116.71,42372,115.770649727771,116.238738005407,110.707654071717,111.490985475107,44355.4794939378,0.0,1.0
2022-02-09,123.92,124.81,122.6,122.94,83631,118.378570131739,119.228771289076,117.117597628722,117.442393576469,87545.8582450083,0.0,1.0
2022-02-10,118.33,122.92,116.82,119.71,135616,113.038542637901,117.423287932483,111.596066517025,114.356832072873,141964.332744497,0.0,1.0
2022-02-11,113.32,120.02,112.89,117.72,121146,108.252578819631,114.652969554643,107.841807473951,112.455820496355,126816.976276139,0.0,1.0
2022-02-14,109.87,113.06,107.375,112.5,130799,104.956855232199,108.004205447824,102.573426145057,107.469247416241,136921.84372528,0.0,1.0
2022-02-15,113.3,114.61,112.05,112.43,53833,108.233473175646,109.48489285667,107.039370426576,107.402377662294,56352.9813933054,0.0,1.0
2022-02-16,114.04,114.73,110.795,111.73,30717,108.940382003095,109.599526720581,105.840491266511,106.733680122815,32154.8962431624,0.0,1.0
2022-02-17,108.52,112.74,108.0,112.59,68862,103.667224263205,107.698515144063,103.170477519592,107.555222814174,72085.5052608212,0.0,1.0
2022-02-18,106.42,109.74,104.95,108.29,79356,101.661131644768,104.832668546296,100.256866811863,103.447509357376,83070.740836423,0.0,1.0
2022-02-22,105.09,107.73,103.14,104.87,82962,100.390606319758,102.912551325793,98.5278060312101,100.180444235922,86845.5416259809,0.0,1.0
2022-02-23,103.7,107.72,103.33,106.66,89264,99.0627640627932,102.9029985038,98.7093096490686,101.890399372589,93442.5451134439,0.0,1.0
2022-02-24,104.82,105.45,97.67,98.29,251340,100.132680125959,100.73450791149,93.3024124012826,93.894687364821,263105.499292134,0.0,1.0
2022-02-25,114.52,115.25,105.78,106.18,234381,109.398917458737,110.096273464194,101.049751037245,101.431863916947,245352.630021444,0.0,1.0
2022-02-28,111.97,112.13,108.0,109.28,181903,106.962947850636,107.115793002517,103.170477519592,104.393238734639,190418.077654718,0.0,1.0
2022-03-01,110.11,112.73,107.5692,110.36,121376,105.186122960021,107.68896232207,102.758941948152,105.424943509835,127057.742826776,0.0,1.0
2022-03-02,114.84,116.71,111.07,111.49,112652,109.704607762499,111.490985475107,106.103193871306,106.504412394993,117925.362879993,0.0,1.0
2022-03-03,116.54,118.65,113.93,116.53,149383,111.328587501234,113.344232941663,108.835300961177,111.319034679241,156375.781016776,0.0,1.0
2022-03-04,118.47,118.72,112.25,113.11,94752,113.172282145797,113.41110269561,107.230426866428,108.051969557787,99187.4443738686,0.0,1.0
2022-03-07,112.58,116.5,110.929,116.5,203198,107.545669992182,111.290376213263,105.968499081211,111.290376213263,212709.919810467,0.0,1.0
2022-03-08,105.23,112.3336,105.12,110.62,152968,100.524345827654,107.310288458285,100.419264785736,105.673316881641,160128.598773451,0.0,1.0
2022-03-09,111.17,112.85,108.24,110.6,120360,106.198722091232,107.803596185981,103.399745247413,105.654211237656,125994.182759613,0.0,1.0
2022-03-10,111.31,111.62,107.0999,107.63,63900,106.332461599127,106.628599080897,102.310628012042,102.817023105867,66891.2286335934,0.0,1.0
2022-03-11,108.83,114.01,108.4,112.33,68496,103.963361744974,108.911723537117,103.552590399294,107.306849442368,71702.3724019811,0.0,1.0
2022-03-14,110.87,115.55,110.15,110.87,71254,105.912137431455,110.382858123971,105.224334247991,105.912137431455,74589.4773874499,0.0,1.0
2022-03-15,117.38,117.835,113.14,113.71,76791,112.131024548608,112.565677949269,108.080628023765,108.625138877341,80385.6703912717,0.0,1.0
2022-03-16,121.56,121.8,116.1,119.41,132526,116.124104141496,116.353371869317,110.908263333561,114.070247413097,138729.686477239,0.0,1.0
2022-03-17,127.37,127.64,119.991,120.98,107841,121.67429371917,121.932219912969,114.625266370864,115.570040465928,112889.154727314,0.0,1.0
2022-03-18,129.62,130.25,126.1829,128.0,73918,123.823678667495,124.425506453026,120.540278220434,122.276121504701,77378.1821304844,0.0,1.0
2022-03-21,129.65,133.06,127.76,129.42,83663,123.852337133473,127.109849432934,122.04685377688,123.632622227644,87579.3561998795,0.0,1.0
2022-03-22,129.52,130.49,128.3617,130.2,68213,123.761929226135,124.688805935133,122.655123770432,124.411698465432,71386.6357388223,0.03536,1.0
2022-03-23,122.67,128.38,122.64,128.23,80496,117.216459683215,122.672610207314,117.187793393246,122.529278757469,84241.1069800804,0.0,1.0
2022-03-24,126.79,127.11,123.45,123.62,44062,121.153296838957,121.459070598626,117.961783222409,118.124225532233,46112.0012889622,0.0,1.0
2022-03-25,128.71,129.38,126.15,128.15,70647,122.987939396972,123.62815320628,120.541749319618,122.452835317551,73933.8785134884,0.0,1.0
2022-03-28,131.49,131.68,128.18,129.43,66088,125.644348934099,125.825902103903,122.48150160752,123.675930356228,69162.769306544,0.0,1.0
2022-03-29,133.8,136.38,131.6437,134.0,101150,127.851653261712,130.316954199045,125.79121589304,128.042761861505,105856.042176445,0.0,1.0
2022-03-30,134.74,136.3,132.83,133.8,47220,128.74986368074,130.240510759128,126.924776552714,127.851653261712,49416.9284386728,0.0,1.0
2022-03-31,130.47,136.0,130.185,134.67,61136,124.669695075153,129.953847859438,124.397365320448,128.682975670813,63980.3756253008,0.0,1.0
2022-04-01,133.58,133.87,129.34,131.66,54750,127.641433801939,127.918541271639,123.589931486321,125.806791243923,57297.264549287,0.0,1.0
2022-04-04,130.61,134.14,129.79,134.14,66044,124.803471095009,128.17653788136,124.019925835856,128.17653788136,69116.7221898283,0.0,1.0
2022-04-05,131.23,135.91,129.74,129.78,82629,125.395907754368,129.867848989531,123.972148685908,124.010370405867,86473.3456153978,0.0,1.0
2022-04-06,137.63,138.25,130.07,130.16,82160,131.511382947753,132.103819607112,124.287477875567,124.373476745474,85982.5252122269,0.0,1.0
2022-04-07,145.11,146.28,135.79,136.33,183956,138.658844580022,139.776829888813,129.753183829655,130.269177049097,192514.622784085,0.0,1.0
2022-04-08,147.52,149.575,144.6415,145.24,153321,140.961703207531,142.925344070408,138.211172685007,138.783065169888,160454.317770982,0.0,1.0
2022-04-11,138.88,148.3399,138.39,146.65,140191,132.705811696461,141.745152912384,132.237595626968,140.130380798431,146713.439532952,0.0,1.0
2022-04-12,134.87,140.37,133.07,138.76,142880,128.874084270606,134.129570764921,127.154106872466,132.591146536585,149527.546279491,0.0,1.0
2022-04-13,136.78,137.2413,132.86,134.69,130447,130.699171398632,131.139963384055,126.953442842683,128.702086530792,136516.096231248,0.0,1.0
2022-04-14,134.88,139.13,134.62,137.43,90436,128.883639700595,132.944697446203,128.635198520864,131.32027434796,94643.5692562435,0.0,1.0
2022-04-18,130.32,135.36,128.74,133.87,151617,124.526363625308,129.342300340099,123.016605686941,127.918541271639,158671.03852364,0.0,1.0
2022-04-19,134.03,135.31,131.25,131.25,99345,128.071428151474,129.294523190151,125.415018614347,125.415018614347,103967.063865734,0.0,1.0
2022-04-20,139.38,141.06,134.89,135.32,108153,133.183583195945,134.788895434208,128.893195130585,129.304078620141,113184.859411854,0.0,1.0
2022-04-21,134.8,141.0555,133.91,140.53,132250,128.807196260678,134.784595490713,127.956762991598,134.282457644756,138402.9814912,0.0,1.0
2022-04-22,120.46,131.3671,119.66,130.98,151248,115.104709655499,125.526912699526,114.340275256326,125.157022004626,158284.870658458,0.0,1.0
2022-04-25,122.37,123.03,115.0,119.01,151381,116.929796783525,117.560455162843,109.887444881142,113.719172306998,158424.058533984,0.0,1.0
2022-04-26,115.62,122.09,115.56,120.53,103972,110.479881540502,116.662244743815,110.422548960564,115.171597665427,108809.33679851,0.0,1.0
2022-04-27,115.1,118.42,113.4619,115.96,111318,109.982999181039,113.155401937608,108.417724194432,110.80476616015,116497.112239224,0.0,1.0
2022-04-28,119.72,121.01,114.51,117.94,113978,114.397607836264,115.630258304931,109.419228811649,112.696741298104,119280.869749747,0.0,1.0
2022-04-29,110.59,117.6,110.17,116.67,96205,105.6735002557,112.371856678455,105.272172196134,111.483201689416,100680.974172861,0.0,1.0
2022-05-02,108.56,111.97,103.34,110.35,155458,103.733747967798,106.992149594274,98.7458135131935,105.444169935948,162690.742507819,0.0,1.0
2022-05-03,109.65,112.69,108.55,109.65,105189,104.775289836672,107.68014055353,103.724192537809,104.775289836672,110082.958185844,0.0,1.0
2022-05-04,116.87,117.96,106.61,109.17,158774,111.67431028921,112.715852158083,101.870439119814,104.316629197168,166161.020667552,0.0,1.0
2022-05-05,110.04,115.6,106.83,114.93,157178,105.147951606269,110.460770680522,102.080658579586,109.820556871215,164490.766161238,0.0,1.0
2022-05-06,109.01,109.79,105.53,107.18,133645,104.163742317333,104.909065856527,100.83845268093,102.415098629225,139862.884396155,0.0,1.0
2022-05-09,100.58,105.53,99.26,105.53,199801,96.1085148360461,100.83845268093,94.8471980774104,100.83845268093,209096.817428531,0.0,1.0
2022-05-10,101.45,104.57,98.97,103.44,144653,96.9398372451469,99.9211314019222,94.5700906077101,98.8413678130901,151383.035778046,0.0,1.0
2022-05-11,99.74,106.75,99.2,100.86,175656,95.3058587169142,102.004215139669,94.7898654974724,96.3760668757567,183828.462130951,0.0,1.0
2022-05-12,102.43,102.58,97.84,98.65,160673,97.876269384134,98.019600833979,93.490327018878,94.2643168480408,168148.372363974,0.0,1.0
2022-05-13,105.62,106.55,103.49,105.89,90230,100.924451550837,101.813106539876,98.8891449630384,101.182448160558,94427.9850279847,0.0,1.0
2022-05-16,107.9,110.138,105.06,105.25,64595,103.103089588481,105.241594820167,100.389347471416,100.570900641219,67600.3069143593,0.0,1.0
2022-05-17,112.28,112.58,109.0,111.69,89680,107.288367923954,107.575030823644,104.154186887344,106.724597554563,93852.3960690417,0.0,1.0
2022-05-18,103.71,110.5,102.61,110.34,82867,99.0993644228111,105.587501385793,98.048267123948,105.434614505959,86722.4186558129,0.0,1.0
2022-05-19,104.44,106.2668,100.18,101.49,92116,99.7969108120566,101.542496762569,95.7262976364595,96.9780589651055,96401.7318944679,0.0,1.0
2022-05-20,108.19,108.67,102.27,106.36,78215,103.380197058181,103.838857697685,97.7233825042994,101.631553370072,81853.9825885382,0.0,1.0
2022-05-23,110.99,112.16,109.68,110.92,102426,106.055717455287,107.173702764078,104.803956126641,105.988829445359,107191.408561192,0.0,1.0
2022-05-24,111.97,112.4,108.0,109.45,83849,106.992149594274,107.40303308383,103.198643888377,104.584181236879,87750.1065788705,0.0,1.0
2022-05-25,111.75,113.89,108.8,111.89,86057,106.781930134501,108.82679215229,103.96307828755,106.915706154357,90060.8346176804,0.0,1.0
2022-05-26,113.14,114.5,111.75,112.56,61982,108.110134903065,109.409673381659,106.781930134501,107.555919963664,64865.7360966921,0.0,1.0
2022-05-27,118.83,118.92,112.56,113.77,76999,113.547174567184,113.633173437091,107.555919963664,108.712126992414,80581.4077265852,0.0,1.0
2022-05-31,114.02,116.84,111.3899,116.84,109445,108.951012742155,111.645643999241,106.437839100574,111.645643999241,114536.97020268,0.0,1.0
2022-06-01,109.27,115.29,106.57,115.29,89308,104.412183497065,110.164552350843,101.832217399855,110.164552350843,93463.0886277205,0.0,1.0
2022-06-02,111.64,111.7334,103.77,109.64,107991,106.676820404615,106.766068120719,99.1566970027491,104.765734406682,113015.322300311,0.0,1.0
2022-06-03,107.83,110.73,107.47,109.92,47952,103.036201578553,105.807276275556,102.692206098925,105.033286446393,50182.9850167562,0.0,1.0
2022-06-06,107.7,110.605,107.007,110.0,34274,102.911980988687,105.687833400685,102.249789690403,105.10972988631,35868.6108705436,0.0,1.0
2022-06-07,111.84,112.14,106.82,107.02,51380,106.867929004408,107.154591904098,102.071103149597,102.26221174939,53770.4740190388,0.0,1.0
2022-06-08,109.26,112.17,108.57,111.01,35598,104.402628067075,107.183258194067,103.743303397788,106.074828315266,37254.2104735254,0.0,1.0
2022-06-09,101.92,109.2,101.85,108.02,35538,97.3889424546611,104.345295487137,97.3220544447335,103.217754748356,37191.4189507317,0.0,1.0
2022-06-10,97.32,99.7,95.83,98.14,81316,92.9934446594154,95.2676369969556,91.5696855909554,93.7769899185679,85099.2577915948,0.0,1.0
2022-06-13,88.21,92.815,87.0,92.03,122530,84.288447938831,88.6887234490715,83.1322409100816,87.9386221948829,128230.754798614,0.0,1.0
2022-06-14,85.45,88.3,83.67,88.3,84519,81.6511492616836,84.374446808738,79.9502827235233,84.374446808738,88451.2785834006,0.0,1.0
2022-06-15,88.12,90.84,84.43,87.12,103457,84.202449068924,86.8015260261128,80.6764954027378,83.2469060699576,108270.376227865,0.0,1.0
2022-06-16,84.14,84.44,81.6,83.66,80513,80.3993879330375,80.6860508327275,77.9723087156627,79.9407272935336,84258.8979115387,0.0,1.0
2022-06-17,84.15,87.96,83.93,84.22,103962,80.4089433630272,84.0495621890894,80.1987239032546,80.4758313729549,108798.871544712,0.0,1.0
2022-06-21,90.74,92.03,86.7101,87.49,74422,86.7059717262161,87.9386221948829,82.8552289946812,83.6004569795752,77884.5118225942,0.0,1.0
2022-06-22,94.69,97.58,88.22,89.1,86788,90.5534847224146,93.3172356026319,84.3661254853882,85.2076828468385,90752.5066008401,0.07652,1.0
2022-06-23,100.91,101.07,96.0,96.0,116642,96.5017651635743,96.6547755929289,91.8062576127553,91.8062576127553,121970.247902189,0.0,1.0
2022-06-24,105.87,105.89,101.01,103.06,102547,101.245088473567,101.264214777236,96.597396681921,98.5578428080267,107231.383306406,0.0,1.0
2022-06-27,106.98,108.37,104.99,105.76,71553,102.306598327214,103.635876432232,100.403531112116,101.139893803385,74821.5664009992,0.0,1.0
2022-06-28,101.47,109.2,100.85,108.34,75359,97.0373016663154,104.429618034509,96.4443862525663,103.607186976728,78801.4258299847,0.0,1.0
2022-06-29,104.14,105.435,101.47,101.84,72014,99.5906632061702,100.829091368759,97.0373016663154,97.3911382841979,75303.6250443943,0.0,1.0
2022-06-30,103.06,105.01,100.22,102.16,110411,98.5578428080267,100.422657415786,95.8419076869827,97.6971591429071,115454.613613695,0.0,1.0
2022-07-01,106.67,107.1642,99.9407,102.96,89401,102.01014062034,102.482751584009,95.5748088562406,98.46221128968,93484.8693669825,0.0,1.0
2022-07-05,104.83,104.99,98.23,103.35,120343,100.250520682762,100.403531112116,93.9388404718849,98.8351742112319,125840.310893959,0.0,1.0
2022-07-06,106.87,108.54,104.97,104.99,99554,102.201403657033,103.798450013421,100.384404808447,100.403531112116,104101.662005577,0.0,1.0
2022-07-07,108.52,108.6,106.52,106.97,83249,103.779323709752,103.855828924429,101.86669334282,102.29703517538,87051.8438264892,0.0,1.0
2022-07-08,109.24,112.5,107.17,107.55,99855,104.467870641848,107.585458139948,102.488298212073,102.85169798179,104416.411792262,0.0,1.0
2022-07-11,108.4,110.24,107.26,107.54,55561,103.664565887736,105.424185825314,102.574366578585,102.842134829955,58099.0461728498,0.0,1.0
2022-07-12,104.23,109.33,102.82,107.58,48209,99.6767315726821,104.55393900836,98.3283271639948,102.880387437294,50411.2042070321,0.0,1.0
2022-07-13,101.32,103.58,100.5,101.32,79151,96.8938543887955,99.0551267034291,96.1096759383532,96.8938543887955,82766.6457340081,0.0,1.0
2022-07-14,100.47,100.68,95.751,97.79,67276,96.0809864828492,96.2818126713771,91.5681351320722,93.5180617911598,70349.191525074,0.0,1.0
2022-07-15,107.41,107.72,103.51,104.51,153598,102.717813856105,103.014271562979,98.9881846405865,99.9444998240527,160614.411080746,0.0,1.0
2022-07-18,100.71,108.81,99.72,108.18,119466,96.3105021268811,104.056655112957,95.3637500952495,103.454176547374,124923.249223118,0.0,1.0
2022-07-19,105.97,106.1,102.62,103.83,69273,101.340719991913,101.465040965764,98.1370641273015,99.2942054992956,72437.415192884,0.0,1.0
2022-07-20,102.96,105.5999,101.49,105.57,76008,98.46221128968,100.986787742512,97.0564279699847,100.958193918527,79480.072380014,0.0,1.0
2022-07-21,107.32,107.41,103.03,103.47,72032,102.631745489593,102.717813856105,98.5291533525227,98.9499320332478,75322.447290774,0.0,1.0
2022-07-22,106.24,108.74,104.51,108.24,61512,101.598925091449,103.989713050115,99.9444998240527,103.511555458382,64321.8899621017,0.0,1.0
2022-07-25,107.78,108.3566,106.085,106.51,40041,103.071650473987,103.623061808774,101.450696238012,101.857130190985,41870.0870719943,0.0,1.0
2022-07-26,109.65,111.4,107.89,107.89,55219,104.859959867069,106.533511438135,103.176845144168,103.176845144168,57741.4234916323,0.0,1.0
2022-07-27,111.73,112.905,107.89,109.1,92696,106.849095448679,107.972765789251,103.176845144168,104.333986516163,96930.386134851,0.0,1.0
2022-07-28,113.72,116.01,106.69,112.18,74188,108.752162663776,110.942124433914,102.029266924009,107.279437281238,77576.9341349397,0.0,1.0
2022-07-29,112.5,113.0,110.0646,112.4,53757,107.585458139948,108.063615731681,105.256448142134,107.489826621601,56212.6388134459,0.0,1.0
2022-08-01,109.94,112.23,109.22,110.81,55885,105.137291270274,107.327253040412,104.448744338178,105.96928547989,58437.8466076872,0.0,1.0
2022-08-02,108.65,113.29,108.6,110.66,54470,103.903644683603,108.340947134886,103.855828924429,105.82583820237,56958.2089061592,0.0,1.0
2022-08-03,111.56,112.98,109.83,110.67,40077,106.686521867489,108.044489428011,105.032096600093,105.835401354204,41907.7315647541,0.0,1.0
2022-08-04,109.96,112.4,109.5,112.4,51208,105.156417573943,107.489826621601,104.716512589549,107.489826621601,53547.1995899875,0.0,1.0
2022-08-05,109.71,109.895,107.0836,107.88,34828,104.917338778077,105.094257087018,102.405672580221,103.167281992334,36418.9553843164,0.0,1.0
2022-08-08,110.57,112.7,109.0,110.22,43853,105.739769835858,107.776721176641,104.238354997816,105.405059521645,45856.2205831063,0.0,1.0
2022-08-09,109.49,112.4539,109.0,111.0,34302,104.706949437714,107.54137200999,104.238354997816,106.150985364748,35868.927517883,0.0,1.0
2022-08-10,113.0,113.27,111.32,112.74,42557,108.063615731681,108.321820831217,106.457006223457,107.814973783979,44501.0188437565,0.0,1.0
2022-08-11,110.87,115.35,110.16,112.42,354549,106.026664390898,110.310956412826,105.347680610637,107.50895292527,370744.923985126,0.0,1.0
2022-08-12,115.04,115.075,111.15,111.5,97355,110.014498705952,110.047969737373,106.294432642268,106.629142956481,101802.210906171,0.0,1.0
2022-08-15,116.86,117.26,113.8,114.58,118727,111.75499233986,112.137518413247,108.828667878454,109.574593721557,124150.49144119,0.0,1.0
2022-08-16,115.81,117.0,114.56,115.9,87309,110.750861397221,111.888876465545,109.555467417888,110.836929763733,91297.3060655013,0.0,1.0
2022-08-17,113.75,115.55,113.3,113.84,73268,108.78085211928,110.50221944952,108.350510286721,108.866920485792,76614.9082088581,0.0,1.0
2022-08-18,112.13,114.42,110.45,113.99,122411,107.231621522065,109.421583292203,105.625012013842,109.010367763312,128002.777866934,0.0,1.0
2022-08-19,113.0,114.71,111.81,111.81,71440,108.063615731681,109.698914695408,106.925600663356,106.925600663356,74703.4045209476,0.0,1.0
2022-08-22,108.6,111.9335,107.51,110.78,67218,103.855828924429,107.043705588514,102.813445374451,105.940596024386,70288.5420645169,0.0,1.0
2022-08-23,104.0,107.35,103.24,107.32,75355,99.4567790804849,102.660434945097,98.7299795410506,102.631745489593,78797.2431085669,0.0,1.0
2022-08-24,104.49,105.5937,103.38,104.34,47262,99.9253735203833,100.980858588375,98.8638636667358,99.7819262428634,49420.9449113807,0.0,1.0
2022-08-25,107.75,107.94,103.6,105.48,50114,103.042961018483,103.224660903342,99.0742530070984,100.872125552015,52403.2252822338,0.0,1.0
2022-08-26,98.82,108.15,98.68,108.15,63943,94.50306643013,103.42548709187,94.3691823044447,103.42548709187,66863.9389037369,0.0,1.0
2022-08-29,96.73,98.4235,95.31,97.16,42385,92.5043676966856,94.1238874598856,91.1464001361636,92.9155832255761,44321.1618227936,0.0,1.0
2022-08-30,94.79,97.37,94.04,97.35,61449,90.6491162407612,93.116409414104,89.9318798531615,93.0972831104346,64256.0120997721,0.0,1.0
2022-08-31,92.98,97.3155,92.87,95.45,49845,88.9181857586874,93.0642902366051,88.8129910885061,91.2802842618489,52121.9372668903,0.0,1.0
2022-09-01,97.32,97.49,92.17,92.41,67443,93.0685936549307,93.2311672361199,88.1435704600797,88.3730861041116,70523.8201442648,0.0,1.0
2022-09-02,93.02,99.215,91.95,99.17,68212,88.956438366026,94.8808109275991,87.9331811197172,94.8377767443431,71327.9483368266,0.0,1.0
2022-09-06,93.45,96.87,92.78,94.21,46997,89.3676538949165,92.6382518223709,88.7269227219941,90.0944534343508,49143.8396174549,0.0,1.0
2022-09-07,97.81,98.2,92.495,93.41,72386,93.5371880948291,93.9101510163809,88.4543728947063,89.3294012875778,75692.6181362448,0.0,1.0
2022-09-08,102.92,103.14,96.48,97.32,73418,98.4239586823414,98.634348022704,92.2652889008191,93.0685936549307,76771.7602620233,0.0,1.0
2022-09-09,105.74,106.48,103.34,104.06,37884,101.120767499716,101.828440735481,98.8256110593972,99.5141579914929,39614.5545474746,0.0,1.0
2022-09-12,107.75,109.48,106.38,106.94,54692,103.042961018483,104.69738628588,101.732809217134,102.268345719876,57190.3499448444,0.0,1.0
2022-09-13,97.05,103.31,96.37,102.72,65850,92.8103885553948,98.7969216038932,92.1600942306378,98.2326956456481,68858.0513396474,0.0,1.0
2022-09-14,97.31,99.58,95.32,98.04,36255,93.059030503096,95.2298659695643,91.1559632879983,93.7571405870263,37911.1412500975,0.0,1.0
2022-09-15,98.95,101.57,98.43,98.43,48843,94.6273874039806,97.132933184662,94.1301035085782,94.1301035085782,51074.1655517448,0.0,1.0
2022-09-16,97.77,98.41,95.85,98.21,48884,93.4989354874905,94.1109772049088,91.6628103352353,93.9197141682156,51117.0384462767,0.0,1.0
2022-09-19,96.35,96.44,92.453,95.96,55046,92.1409679269684,92.2270362934804,88.4142076570007,91.7680050054166,57560.5207903149,0.0,1.0
2022-09-20,93.01,94.85,91.08,94.85,47890,89.1230475972895,90.886152721244,87.2737036357502,90.886152721244,49978.6421142926,0.18422,1.0
2022-09-21,88.26,95.5,88.09,93.9,96570,84.5715533914286,91.5089887704671,84.4086578093241,89.9758538800718,100781.738755006,0.0,1.0
2022-09-22,89.58,91.13,86.55,87.97,75220,85.8363896760046,87.321614101075,82.9330154773186,84.2936726925444,78500.5942751534,0.0,1.0
2022-09-23,88.0,88.4,84.76,88.26,91432,84.3224189717393,84.7057026943381,81.2178208186889,84.5715533914286,95419.6534932973,0.0,1.0
2022-09-26,85.6,87.58,84.52,86.35,82742,82.0227166361464,83.9199710630106,80.9878505851296,82.7413736160192,86350.6537026687,0.0,1.0
2022-09-27,85.11,88.8,83.725,87.19,88048,81.5531940759629,85.0889864169369,80.2260741864645,83.5462694334767,91888.0660029074,0.0,1.0
2022-09-28,90.1,91.49,86.7,88.14,143690,86.3346585153831,87.666569451414,83.0767468732932,84.4565682746489,149956.79860937,0.0,1.0
2022-09-29,87.84,90.12,86.22,89.51,91269,84.1691054826998,86.353822701513,82.6168064061746,85.7693150245499,95249.5445213902,0.0,1.0
2022-09-30,84.44,89.7,83.8949,87.96,66520,80.9111938406099,85.9513747927843,80.3888739476383,84.2840905994794,69421.1583512789,0.0,1.0
2022-10-03,89.46,90.24,85.37,86.1,65751,85.721404559225,86.4688078182927,81.8023284956521,82.5018212893949,68618.6197046744,0.0,1.0
2022-10-04,95.59,95.79,91.21,91.89,127847,91.5952276080518,91.7868694693512,87.3982708455948,88.0498531740128,133422.832707997,0.0,1.0
2022-10-05,96.57,97.9,92.91,93.83,47938,92.5342727284189,93.80869110606,89.0272266666398,89.908779228617,50028.7355538727,0.0,1.0
2022-10-06,92.91,96.27,92.23,95.33,87813,89.0272266666398,92.2468099364698,88.3756443382218,91.3460931883626,91642.8168716304,0.0,1.0
2022-10-07,86.91,91.4,85.365,90.77,59405,83.2779708276575,87.5803306138292,81.7975374491196,86.9766587507361,61995.849546869,0.0,1.0
2022-10-10,85.14,87.76,84.37,87.64,60195,81.5819403551578,84.09244873818,80.8441191891551,83.9774636214004,62820.3040732897,0.0,1.0
2022-10-11,86.43,89.3,84.06,84.68,69678,82.818030360539,85.5680910701855,80.547074304141,81.1411640741692,72716.8892303129,0.0,1.0
2022-10-12,85.38,88.9,85.27,87.46,57668,81.8119105887171,85.1848073475867,81.7065075650024,83.8049859462309,60183.0932020678,0.0,1.0
2022-10-13,91.29,92.49,81.2015,82.0,228570,87.4749275901146,88.624778757911,77.8080330015192,78.5731631327571,238538.697599997,0.0,1.0
2022-10-14,89.1,94.57,88.74,92.84,105493,85.3764492088861,90.6178541154248,85.0314938585471,88.960152015185,110093.900450263,0.0,1.0
2022-10-17,93.55,94.0304,90.78,91.76,72706,89.6404806227979,90.1008043736391,86.9862408438011,87.9252859641682,75876.950377151,0.0,1.0
2022-10-18,94.98,97.78,93.97,97.3,67053,91.0107199310886,93.6937059892803,90.0429285315266,93.2337655221618,69977.4042532818,0.0,1.0
2022-10-19,91.09,94.13,88.7,93.99,42919,87.2832857288152,90.1962420205661,84.9931654862872,90.0620927176566,44790.8402777892,0.0,1.0
2022-10-20,88.9,92.5623,88.4201,90.47,55888,85.1848073475867,88.6940572907707,84.7249627013987,86.689195958787,58325.4614843096,0.0,1.0
2022-10-21,94.7,95.3017,87.5,88.22,117544,90.7424213252695,91.3189758649887,83.8433143184908,84.5332250191687,122670.484624815,0.0,1.0
2022-10-24,100.06,100.96,96.83,96.83,129029,95.8784232080936,96.7408115839409,92.7834071481082,92.7834071481082,134656.383657654,0.0,1.0
2022-10-25,102.39,102.65,99.06,99.76,92685,98.1110508922317,98.3601853119209,94.9202139015966,95.5909604161445,96727.3009890001,0.0,1.0
2022-10-26,105.85,108.76,103.04,103.04,111521,101.426455092711,104.214844174618,98.7338869414548,98.7338869414548,116384.801570851,0.0,1.0
2022-10-27,104.29,107.04,103.631,107.04,80731,99.9316485745761,102.566724167443,99.3001886415945,102.566724167443,84251.9473069317,0.0,1.0
2022-10-28,109.09,109.3052,103.99,104.37,95321,104.531053245762,104.73725988852,99.6441857826269,100.008305319096,99478.2657126014,0.0,1.0
2022-10-31,109.05,110.08,107.0,107.7,89453,104.492724873502,105.479680459194,102.528395795183,103.199142309731,93354.3427239469,0.0,1.0
2022-11-01,109.17,110.8905,105.71,110.18,69303,104.607709990282,106.25630910211,101.292305789802,105.575501389844,72325.5342335939,0.0,1.0
2022-11-02,103.62,112.0,103.5,108.28,99336,99.289648339223,107.319442327668,99.1746632224434,103.754903707499,103668.373210803,0.0,1.0
2022-11-03,102.3,103.83,99.3721,101.06,72764,98.024812054647,99.4908722935874,95.2192710261543,96.8366325145906,75937.4799499768,0.0,1.0
2022-11-04,103.85,105.01,99.69,104.78,67628,99.5100364797174,100.621559275254,95.5238857646897,100.40117113476,70577.4819149171,0.0,1.0
2022-11-07,107.24,108.048,103.7119,104.95,58263,102.758366028742,103.532599148392,99.3777077744901,100.564066716864,60804.0431301951,0.0,1.0
2022-11-08,108.93,111.2691,105.31,107.64,69712,104.377739756722,106.61908714555,100.909022067203,103.141649751341,72752.3720833489,0.0,1.0
2022-11-09,105.29,110.41,104.98,108.14,80055,100.889857881073,105.795889530338,100.592812996059,103.62075440459,83546.4646995135,0.0,1.0
2022-11-10,113.49,113.83,108.4401,112.27,116122,108.747174194349,109.072965358558,103.908313017469,107.578158840422,121186.466477258,0.0,1.0
2022-11-11,108.94,112.88,104.8049,112.26,120182,104.387321849787,108.162666517386,100.425030546491,107.568576747357,125423.536575067,0.0,1.0
2022-11-14,109.41,113.22,109.3,109.91,62406,104.837680223841,108.488457681595,104.732277200126,105.316784877089,65127.7331339433,0.0,1.0
2022-11-15,108.8,112.58,106.24,111.33,109439,104.253172546878,107.875203725437,101.800156722245,106.677442092315,114211.998629068,0.0,1.0
2022-11-16,108.82,111.8229,108.29,108.86,71408,104.272336733008,107.149743459488,103.764485800564,104.310665105268,74522.3402818417,0.0,1.0
2022-11-17,108.35,109.85,105.92,106.32,58791,103.821978358954,105.2592923187,101.493529744166,101.876813466765,61355.0709655749,0.0,1.0
2022-11-18,112.19,112.84,110.375,111.15,58114,107.501502095903,108.124338145126,105.762352204611,106.504964417146,60648.5447448318,0.0,1.0
2022-11-21,112.6,113.9,111.46,112.02,38531,107.894367911566,109.140040010013,106.80200930216,107.338606513798,40211.465009518,0.0,1.0
2022-11-22,115.55,115.73,113.25,113.25,43963,110.721085365733,110.893563040902,108.51720396079,108.51720396079,45880.372588654,0.0,1.0
2022-11-23,116.55,117.11,114.655,115.33,65740,111.67929467223,112.215891883868,109.863488036418,110.510279318303,68607.1399581038,0.0,1.0
2022-11-25,118.74,119.0,117.11,117.11,35471,113.777773053458,114.026907473147,112.215891883868,112.215891883868,37018.0082362931,0.0,1.0
2022-11-28,115.94,119.66,115.41,116.972,72369,111.094786995267,114.659325615436,110.586936062823,112.083658999571,75525.2526867661,0.0,1.0
2022-11-29,114.92,115.72,113.36,114.94,29238,110.11741350264,110.883980947837,108.622606984504,110.13657768877,30513.1663841654,0.0,1.0
2022-11-30,123.43,123.43,114.0865,115.76,70169,118.271774700929,118.271774700929,109.318746045674,110.922309320097,73229.3033726835,0.0,1.0
2022-12-01,124.47,126.25,122.615,123.97,82635,119.268312379686,120.973924945251,117.490834116134,118.789207726438,86238.9870769385,0.0,1.0
2022-12-02,125.29,125.61,120.53,120.8,42673,120.054044011014,120.360670989093,115.492967712088,115.751684224842,44534.1113999417,0.0,1.0
2022-12-05,121.7049,123.39,120.41,122.73,39282,116.618767826291,118.233446328669,115.377982595308,117.601028186381,40995.21861628,0.0,1.0
2022-12-06,118.72,121.89,117.21,121.0,39432,113.758608867328,116.796132368924,112.311712814518,115.943326086142,41151.7606149675,0.0,1.0
2022-12-07,121.86,122.65,118.44,118.44,48799,116.767386089729,117.524371441862,113.490310261509,113.490310261509,50927.2866263388,0.0,1.0
2022-12-08,125.13,125.35,121.67,122.73,58914,119.900730521974,120.111536569404,116.585326321495,117.601028186381,61483.4354044988,0.0,1.0
2022-12-09,120.09,125.5,120.09,124.41,32283,115.071355617229,120.255267965378,115.071355617229,119.210819821296,33690.9689575217,0.0,1.0
2022-12-12,124.0,124.0,120.76,121.0,34490,118.817954005633,118.817954005633,115.713355852582,115.943326086142,35994.2235648768,0.0,1.0
2022-12-13,124.81,130.08,123.9946,130.0,74565,119.594103543895,124.643866589135,118.812779675378,124.567209844615,77817.0275475515,0.0,1.0
2022-12-14,125.74,128.585,122.8033,125.07,38262,120.485238198938,123.211343675922,117.671264928548,119.843237963584,39930.7330252048,0.0,1.0
2022-12-15,118.45,122.86,117.39,122.01,55234,113.499892354574,117.725595396226,112.484190489687,116.911117485704,57642.9383700322,0.0,1.0
2022-12-16,113.4,116.06,111.37,116.06,87820,108.660935356764,111.209772112046,106.715770464575,111.209772112046,91650.1221649026,0.0,1.0
2022-12-19,112.21,113.54,110.5,113.11,54346,107.520666282033,108.795084659674,105.882128367923,108.38305465788,56716.209737802,0.0,1.0
2022-12-20,111.92,113.0,110.01,111.71,39401,107.380834797935,108.417032989338,105.548299107585,107.179351816274,41066.545331838,0.14407,1.0
2022-12-21,116.01,117.11,113.0001,114.2,45170,111.304955726488,112.360342773287,108.417128933615,109.568364313119,47079.410488036,0.0,1.0
2022-12-22,115.4107,115.55,111.33,114.78,33788,110.729961674536,110.863612052372,106.814763563743,110.124841119613,35216.2745532382,0.0,1.0
2022-12-23,115.61,116.015,113.27,115.0,28034,110.921178618561,111.309752940337,108.676082537189,110.335918528972,29219.0434718088,0.0,1.0
2022-12-27,114.7,116.64,113.67,115.96,43045,110.048085698027,111.909404671472,109.059859645115,111.256983587997,44864.5832290794,0.0,1.0
2022-12-28,112.61,117.09,112.52,115.88,29238,108.042850309109,112.34115391789,107.956500459826,111.180228166411,30473.9385399425,0.0,1.0
2022-12-29,116.2,117.74,113.98,114.29,37737,111.487249852753,112.964791718271,109.357286903759,109.654714162402,39332.2053041182,0.0,1.0
2022-12-30,114.76,115.2,111.32,114.5,62969,110.105652264216,110.527807082936,106.805169136045,109.856197144064,65630.8036090581,0.0,1.0
2023-01-03,113.54,115.63,111.27,115.39,35857,108.935132085039,110.940367473957,106.757196997554,110.710101209201,37372.7345997236,0.0,1.0
2023-01-04,114.38,116.38,112.4,115.4,53678,109.741064011686,111.65994955132,107.841367327448,110.719695636899,55947.0576970732,0.0,1.0
2023-01-05,111.17,112.95,109.64,112.65,65967,106.661252720573,108.369060850847,105.193305282752,108.081228019902,68755.5340195765,0.0,1.0
2023-01-06,113.83,114.73,109.0,113.1,55064,109.213370488286,110.076868981122,104.579261910069,108.51297726632,57391.6462057389,0.0,1.0
2023-01-09,108.34,114.415,107.84,114.31,66842,103.94602968199,109.774644508629,103.466308297082,109.673903017798,69667.5217144413,0.0,1.0
2023-01-10,110.9,111.41,107.57,107.57,42352,106.402203172722,106.891518985329,103.207258749231,103.207258749231,44142.2889747467,0.0,1.0
2023-01-11,112.7,112.7,109.7765,111.46,80543,108.129200158393,108.129200158393,105.324269220832,106.93949112382,83947.6856085431,0.0,1.0
2023-01-12,111.56,112.976,108.57,112.2,56836,107.035435400801,108.394006362862,104.166701519048,107.649478773484,59238.5515717961,0.0,1.0
2023-01-13,113.22,114.066,109.24,109.97,32461,108.628110398698,109.439798981963,104.809528174826,105.509921396792,33833.1800719977,0.0,1.0
2023-01-17,111.29,113.39,111.0,112.12,46136,106.776385852951,108.791215669567,106.498147449704,107.572723351899,48086.2449031665,0.0,1.0
2023-01-18,106.67,111.92,106.39,111.78,35215,102.343760256395,107.380834797935,102.075116280847,107.246512810161,36703.5961996059,0.0,1.0
2023-01-19,107.39,108.52,105.24,105.24,68072,103.034559050664,104.118729380557,100.971757095557,100.971757095557,70949.5158455079,0.0,1.0
2023-01-20,108.99,109.0548,105.6868,108.19,39471,104.569667482371,104.631839373855,101.400436125111,103.802113266518,41139.504347427,0.0,1.0
2023-01-23,109.97,111.6227,108.435,108.9,56221,105.509921396792,107.095592462469,104.037176745123,104.483317633088,58597.5545062626,0.0,1.0
2023-01-24,107.82,110.06,105.8,108.55,39044,103.447119441685,105.596271246076,101.509045046655,104.147512663652,40694.4543523331,0.0,1.0
2023-01-25,108.01,108.01,104.7661,105.86,42392,103.62941356795,103.62941356795,100.517077166941,101.566611612844,44183.9798407978,0.0,1.0
2023-01-26,108.33,108.7499,106.0,108.22,39953,103.936435254292,104.339305273338,101.700933600618,103.830896549612,41641.8792833409,0.0,1.0
2023-01-27,105.99,107.97,105.75,107.28,26830,101.69133917292,103.591035857158,101.461072908164,102.929020345984,27964.1484036752,0.0,1.0
2023-01-30,103.19,107.3301,102.79,105.04,52115,99.0048994174318,102.977088428752,98.6211223095049,100.779868541594,54317.9871061324,0.0,1.0
2023-01-31,107.02,107.16,103.9051,104.01,20081,102.679565225831,102.813887213606,99.690996942128,99.7916424886818,20929.8570292286,0.0,1.0
2023-02-01,108.57,110.54,105.01,106.39,57872,104.166701519048,106.056803775588,100.751085258499,102.075116280847,60318.3450025156,0.0,1.0
2023-02-02,106.5,107.17,104.255,107.17,59487,102.180654985527,102.823481641304,100.026705967287,102.823481641304,62001.6137193224,0.0,1.0
2023-02-03,105.43,107.44,104.37,106.56,59718,101.154051221822,103.082531189155,100.137041885816,102.238221551716,62242.378470767,0.0,1.0
2023-02-06,103.46,105.235,103.42,104.52,34030,99.2639489652824,100.966959881708,99.2255712544897,100.280958301289,35468.5042928464,0.0,1.0
2023-02-07,105.43,106.38,101.42,103.0,42773,101.154051221822,102.065521853148,97.3066857148554,98.8226052911665,44581.085339933,0.0,1.0
2023-02-08,104.62,106.2,104.5,104.5,18352,100.37690257827,101.892822154581,100.261769445892,100.261769445892,19127.7693441763,0.0,1.0
2023-02-09,101.94,106.48,101.39,106.48,45852,97.8055959551603,102.16146613013,97.2779024317609,102.16146613013,47790.2397542049,0.0,1.0
2023-02-10,104.7,104.86,102.08,102.08,27794,100.453657999856,100.607168843026,97.9399179429347,97.9399179429347,28968.898275503,0.0,1.0
2023-02-13,107.09,107.09,104.64,104.64,27576,102.746726219719,102.746726219719,100.396091433667,100.396091433667,28741.6830555254,0.0,1.0
2023-02-14,105.39,108.01,103.7,107.1,28189,101.115673511029,103.62941356795,99.4942152300385,102.756320647417,29380.5955777564,0.0,1.0
2023-02-15,103.73,104.26,102.97,104.0,24258,99.522998513133,100.031503181136,98.793822008072,99.7820480609837,25283.4257165991,0.0,1.0
2023-02-16,100.49,103.1567,99.84,102.0,62981,96.4144039389254,98.9729499731968,95.7907661385443,97.8631625213494,65643.3108688733,0.0,1.0
2023-02-17,103.11,103.603,99.0,99.23,37318,98.9281439958464,99.4011492813662,94.9848342118979,95.2055060489559,38895.4934822345,0.0,1.0
2023-02-21,99.05,101.65,98.6,101.18,41243,95.0328063503888,97.5273575519134,94.601057103971,97.0764194500993,42986.409713484,0.0,1.0
2023-02-22,98.0,99.66,97.59,99.11,25963,94.0253914420807,95.6180664399772,93.6320199064557,95.0903729165778,27060.4988820209,0.0,1.0
2023-02-23,98.79,100.0772,96.64,98.38,22342,94.7833512302363,96.0183459635449,92.7205492751294,94.3899796946113,23286.4332327585,0.0,1.0
2023-02-24,94.92,96.62,94.0,96.55,32682,91.0703077110439,92.7013604197331,90.1876203628122,92.6341994258459,34063.5221069293,0.0,1.0
2023-02-27,94.36,97.05,93.45,96.28,35093,90.5330197599463,93.1139208107545,89.6599268394127,92.3751498779953,36576.4390581504,0.0,1.0
2023-02-28,91.83,93.23,91.64,93.23,58464,88.1056295523089,89.4488494300529,87.9233354260437,89.4488494300529,60935.3698200696,0.0,1.0
2023-03-01,91.47,91.75,90.3,91.39,29820,87.7602301551748,88.0288741307236,86.6376821144887,87.6834747335894,31080.5406409838,0.0,1.0
2023-03-02,92.84,93.6,90.05,90.05,27484,89.0746667498243,89.8038432548853,86.3978214220344,86.3978214220344,28645.7940636082,0.0,1.0
2023-03-03,95.88,96.1237,93.05,94.41,57088,91.9913727700684,92.2251889730728,89.2761497314859,90.5809918984372,59501.2040279169,0.0,1.0
2023-03-06,95.88,97.05,95.25,96.39,88750,91.9913727700684,93.1139208107545,91.3869238250836,92.4806885826751,92501.609050547,0.0,1.0
2023-03-07,91.26,96.38,90.73,95.81,33362,87.5587471735132,92.471094154977,87.0502425055101,91.9242117761812,34772.2668297955,0.0,1.0
2023-03-08,89.72,91.25,88.6017,91.25,45950,86.0812053079948,87.549152745815,85.0082604585082,87.549152745815,47892.3823760297,0.0,1.0
2023-03-09,86.89,90.99,85.92,90.47,51919,83.3659822694122,87.2996976256625,82.4353227826896,86.8007873853576,54113.7018624828,0.0,1.0
2023-03-10,85.05,88.4581,84.0,86.61,81505,81.6006075729486,84.8704844767625,80.5931926646406,83.0973382938634,84950.3509370686,0.0,1.0
2023-03-13,87.3,90.2,84.0,84.0,67169,83.7593538050372,86.541737837507,80.5931926646406,80.5931926646406,70008.3445444078,0.0,1.0
2023-03-14,89.59,90.218,86.99,89.53,43808,85.9564777479185,86.5590078073637,83.4619265463939,85.8989111817295,45659.8364990013,0.0,1.0
2023-03-15,89.45,89.45,86.26,86.56,68062,85.8221557601441,85.8221557601441,82.7615333244274,83.0493661553726,70939.0931289953,0.0,1.0
2023-03-16,91.78,91.79,86.58,88.67,64536,88.0576574138181,88.0672518415163,83.0685550107689,85.0737903996867,67264.0432866039,0.0,1.0
2023-03-17,88.32,91.65,87.35,91.09,51920,84.7379854302507,87.9329298537419,83.8073259435281,87.3956419026442,54114.7441341341,0.0,1.0
2023-03-20,91.44,91.73,88.38,88.38,61873,87.7314468720802,88.0096852753272,84.7955519964398,84.7955519964398,64488.4738792619,0.0,1.0
2023-03-21,92.61,92.84,90.4133,92.4,32868,89.3216561020583,89.5434893911575,87.202955292649,89.1191126641851,34078.0233241763,0.48743,1.0
2023-03-22,88.47,93.645,88.47,92.4,31631,85.3286568982734,90.3199059030045,85.3286568982734,89.1191126641851,32795.4836244074,0.0,1.0
2023-03-23,87.86,91.01,86.3201,90.01,87237,84.7403164358799,87.7784680039772,83.255094340733,86.8139754426765,90448.5980507233,0.0,1.0
2023-03-24,91.37,91.6288,86.57,87.28,63050,88.1256853260454,88.37529600091,83.496121031802,84.1809107503255,65371.1625468334,0.0,1.0
2023-03-27,92.45,94.69,92.27,92.98,47882,89.1673372922502,91.3278006295638,88.993728631216,89.6785183497395,49644.7582088418,0.0,1.0
2023-03-28,90.93,93.1783,90.31,92.16,37712,87.7013085990731,89.8697772246455,87.1033232110667,88.887634449473,39100.3534015254,0.0,1.0
2023-03-29,91.6,92.65,90.3878,92.65,45283,88.3475186151446,89.3602358045103,87.1783607323359,89.3602358045103,46950.0769803054,0.0,1.0
2023-03-30,93.0,93.01,91.37,92.49,31500,89.6978082009656,89.7074531265786,88.1256853260454,89.2059169947022,32659.660907617,0.0,1.0
2023-03-31,96.0,96.06,93.95,94.17,64617,92.5912858848677,92.6491554385457,90.6140761342012,90.8262644976874,66995.8510751583,0.0,1.0
2023-04-03,99.02,99.38,95.2473,96.32,76893,95.5040534199958,95.8512707420641,91.8653123339766,92.8999235044839,79723.787497441,0.0,1.0
2023-04-04,99.04,100.8499,98.68,99.6,67767,95.5233432712218,97.26897835792,95.1761259491536,96.0634591055502,70261.81716592,0.0,1.0
2023-04-05,104.2,104.67,100.67,100.68,119426,100.500124887533,100.953436391345,97.095466146142,97.105111071755,123822.62423978,0.0,1.0
2023-04-06,104.84,106.16,103.84,104.99,67197,101.117400126766,102.390530307683,100.152907565465,101.262074010961,69670.8328256869,0.0,1.0
2023-04-10,104.63,104.73,102.34,104.27,62359,100.914856688893,101.011305945023,98.7061687235142,100.567639366824,64654.7236361296,0.0,1.0
2023-04-11,105.56,106.74,104.72,104.72,37546,101.811834770902,102.949935993237,101.00166101941,101.00166101941,38928.2421726156,0.0,1.0
2023-04-12,105.84,108.0,105.2,106.75,43120,102.081892688067,104.165196620476,101.464617448834,102.95958091885,44707.4469313155,0.0,1.0
2023-04-13,109.66,110.039,106.49,106.84,39764,105.766254272235,106.131796952968,102.708812852912,103.046385249367,41227.8970263646,0.0,1.0
2023-04-14,107.08,109.64,105.92,109.0,58624,103.277863464079,105.746964421009,102.159052092971,105.129689181777,60782.2209856554,0.0,1.0
2023-04-17,106.62,107.19,105.12,107.07,42013,102.834196885881,103.383957645823,101.38745804393,103.268218538466,43559.6931337052,0.0,1.0
2023-04-18,104.57,107.4,104.2799,107.35,46286,100.856987135215,103.586501083696,100.577187843181,103.538276455631,47990.002056189,0.0,1.0
2023-04-19,105.35,105.7,103.67,104.73,23374,101.609291333029,101.946863729485,99.9889438300441,101.011305945023,24234.5052080838,0.0,1.0
2023-04-20,103.97,104.4596,102.8,103.7,35236,100.278291598434,100.750507156447,99.1498353017125,100.017878606883,36533.2003727237,0.0,1.0
2023-04-21,106.12,106.9836,104.99,105.72,32347,102.351950605231,103.18488638117,101.262074010961,101.966153580711,33537.8429009106,0.0,1.0
2023-04-24,107.84,107.92,105.75,106.87,30210,104.010877810668,104.088037215572,101.99508835755,103.075320026206,31322.1700323527,0.0,1.0
2023-04-25,104.31,108.33,104.115,107.04,40278,100.606219069277,104.483479165705,100.418143019823,103.239283761627,41760.819747206,0.0,1.0
2023-04-26,100.1,102.52,98.0565,102.52,82864,96.5457053862006,98.8797773845483,94.5747648371826,98.8797773845483,85914.6076650404,0.0,1.0
2023-04-27,101.29,101.8,97.43,100.15,41218,97.6934515341484,98.1853427404118,93.9705102475277,96.5939300142656,42735.4255012748,0.0,1.0
2023-04-28,103.87,104.69,100.74,100.82,36492,100.181842342304,100.972726242571,97.162980625433,97.2401400303371,37835.4395505004,0.0,1.0
2023-05-01,105.7963,106.51,103.87,103.87,24528,102.039744363138,102.728102704138,100.181842342304,100.181842342304,25430.9892933977,0.0,1.0
2023-05-02,104.22,106.9,102.1,105.25,28949,100.519414738759,103.104254803045,98.474690508802,101.512842076899,30014.7467814161,0.0,1.0
2023-05-03,103.4322,106.95,103.3801,105.3,29728,99.7595874989668,103.15247943111,99.709337436523,101.561066704964,30822.4253797345,0.0,1.0
2023-05-04,101.0543,102.3799,99.9,102.35,40785,97.4661206374498,98.74465197671,96.3528068739404,98.7158136491271,42286.4847656241,0.0,1.0
2023-05-05,103.756,104.78,102.05,102.49,36202,100.071890190316,101.059530573088,98.4264658807369,98.8508426077092,37534.7633072238,0.0,1.0
2023-05-08,102.9936,103.2052,101.8,103.03,15573,99.3365610615803,99.5406476875515,98.1853427404118,99.3716685908116,16146.3142639466,0.0,1.0
2023-05-09,101.02,103.332,100.96,102.0,15729,97.4330385425972,99.6629453443244,97.3751689889192,98.3782412526719,16308.0573465367,0.0,1.0
2023-05-10,101.6795,102.59,99.9,101.96,30041,98.069121386775,98.9472918638393,96.3528068739404,98.3396615502199,31146.9483595467,0.0,1.0
2023-05-11,100.63,101.14,99.0,100.6,36003,97.0568864436899,97.5487776499533,95.4847635687698,97.0279516668509,37328.4371954582,0.0,1.0
2023-05-12,100.17,101.7,98.9946,101.65,31835,96.6132198654916,98.0888934842817,95.4795553089388,98.0406688562167,33006.9938093329,0.0,1.0
2023-05-15,99.68,100.78,98.4865,100.78,36035,96.1406185104543,97.201560327885,94.9894966385419,97.201560327885,37361.6152636818,0.0,1.0
2023-05-16,97.23,99.66,97.23,99.66,20709,93.7776117352675,96.1213286592283,93.7776117352675,96.1213286592283,21471.3942138362,0.0,1.0
2023-05-17,97.39,97.795,94.31,97.62,48002,93.9319305450757,94.3225500324024,90.9612934562695,94.1537638341748,49769.1759646803,0.0,1.0
2023-05-18,96.87,97.06,94.55,96.39,42441,93.4303944131993,93.6136479998464,91.1927716709817,92.967437983775,44003.4497961959,0.0,1.0
2023-05-19,98.15,99.81,97.27,97.27,46417,94.6649448916642,96.2660025434234,93.8161914377196,93.8161914377196,48125.8247729796,0.0,1.0
2023-05-22,98.23,100.305,97.92,98.57,31016,94.7421042965683,96.7434263612672,94.443111602565,95.0700317674105,32157.8426257348,0.0,1.0
2023-05-23,95.06,97.1,94.5,97.1,49162,91.684662877245,93.6522277022984,91.1445470429166,93.6522277022984,50971.8809377862,0.0,1.0
2023-05-24,93.16,94.55,92.5,94.09,55243,89.8521270107737,91.1927716709817,89.2155619203152,90.7491050927833,57276.7507149042,0.0,1.0
2023-05-25,90.14,92.01,88.2201,92.01,83364,86.9393594756455,88.7429605652779,85.0876302072043,88.7429605652779,86433.0149810344,0.0,1.0
2023-05-26,89.51,92.11,88.945,90.49,70020,86.3317291620261,88.8394098214079,85.7867908648912,87.2769318721008,72597.7605317886,0.0,1.0
2023-05-30,87.79,90.1263,87.14,88.1,52903,84.6728019565889,86.9261459275557,84.0458817917434,84.9717946505921,54850.6044760527,0.0,1.0
2023-05-31,90.08,90.43,86.41,87.29,60024,86.8814899219675,87.2190623184228,83.3418022219939,84.1905556759385,62233.7614704381,0.0,1.0
2023-06-01,91.57,92.2995,88.18,90.47,68283,88.3185838383055,89.0221811617744,85.0489540554962,87.2576420208748,70796.8135160257,0.0,1.0
2023-06-02,95.11,95.6,91.9482,92.81,107311,91.73288750531,92.2054888603474,88.6833549249895,89.5145546143184,111261.614973247,0.0,1.0
2023-06-05,96.3,97.52,95.51,96.09,54728,92.8806336532579,94.0573145780447,92.1186845298303,92.6780902153847,56742.7911794305,0.0,1.0
2023-06-06,93.79,97.11,92.56,97.11,65468,90.4597573243931,93.6618726279114,89.2734314739933,93.6618726279114,67878.18032698,0.0,1.0
2023-06-07,92.76,93.95,92.13,93.95,65365,89.4663299862534,90.6140761342012,88.8586996726339,90.6140761342012,67771.3884198852,0.0,1.0
2023-06-08,94.2,94.63,91.91,92.14,50665,90.8551992745264,91.2699310758857,88.6465113091478,88.8683445982469,52530.2133296639,0.0,1.0
2023-06-09,94.83,96.1,93.4,94.5,62911,91.4628295881459,92.6877351409977,90.0836052254858,91.1445470429166,65227.045312987,0.0,1.0
2023-06-12,96.05,96.1049,93.81,95.14,34874,92.6395105129327,92.6924611545481,90.4790471756191,91.7618222821491,36157.8734759439,0.0,1.0
2023-06-13,97.56,97.9499,95.4262,95.6,48289,94.0958942804968,94.4719499301479,92.0378600531933,92.2054888603474,50066.7417640608,0.0,1.0
2023-06-14,94.42,96.15,93.465,96.1,78697,91.0673876380126,92.7359597690628,90.1462972419704,92.6877351409977,81594.201093547,0.0,1.0
2023-06-15,98.8,99.13,94.67,94.67,60355,95.2918650565096,95.6101476017389,91.3085107783377,91.3085107783377,62576.9471136261,0.0,1.0
2023-06-16,98.71,100.99,98.61,99.96,63012,95.2050607259926,97.4041037657582,95.1086114698625,96.4106764276185,65331.7635908178,0.0,1.0
2023-06-20,98.39,99.55,95.792,96.55,53746,94.8964231063764,96.0152344774852,92.3906714321171,93.1217567935831,55724.6392108184,0.0,1.0
2023-06-21,97.78,98.75,95.87,96.98,28426,94.8262562725418,95.7669544581049,92.9739536597318,94.0504227174381,29311.4416750927,0.53725,1.0
2023-06-22,99.7,100.05,98.2,98.2,56353,96.6882568047905,97.0276839851483,95.2335688889712,95.2335688889712,58108.3399956553,0.0,1.0
2023-06-23,98.91,99.8264,98.3928,99.1,27296,95.9221211691256,96.8108385064969,95.4205447757511,96.1063816384627,28146.2432970988,0.0,1.0
2023-06-26,97.2,98.29,94.22,98.29,50273,94.2637769450916,95.3208501639203,91.3737969523306,95.3208501639203,51838.9540326439,0.0,1.0
2023-06-27,96.4512,97.075,94.46,96.71,60862,93.5375967375146,94.1425529521067,91.6065470188617,93.7885788925906,62757.7908685531,0.0,1.0
2023-06-28,95.48,96.33,94.5,96.33,23960,92.5957348016188,93.4200579539164,91.6453386966168,93.4200579539164,24706.3302094991,0.0,1.0
2023-06-29,97.1,97.3,94.46,95.02,32437,94.1667977507037,94.3607561394796,91.6065470188617,92.1496305074342,33447.3803424675,0.0,1.0
2023-06-30,100.01,100.76,97.65,97.65,51116,96.9888923073931,97.7162362653028,94.7001833198374,94.7001833198374,52708.2126456075,0.0,1.0
2023-07-03,97.67,98.95,96.11,98.95,30312,94.719579158715,95.9609128468808,93.2067037262629,95.9609128468808,31256.1887024347,0.0,1.0
2023-07-05,97.46,97.89,96.56,96.56,14203,94.5159228505003,94.9329333863685,93.6431101010087,93.6431101010087,14645.4093474756,0.0,1.0
2023-07-06,94.98,96.0988,94.35,95.36,42326,92.110838829679,93.1958420564915,91.4998699050349,92.4793597683532,43644.4128734248,0.0,1.0
2023-07-07,91.6,94.68,91.43,94.68,71662,88.8329420593662,91.8199012465152,88.6680774289067,91.8199012465152,73894.200144955,0.0,1.0
2023-07-10,93.68,94.1,91.75,91.75,35962,90.8501093026356,91.257421919065,88.9784108509481,88.9784108509481,37082.1805924043,0.0,1.0
2023-07-11,93.79,94.53,92.56,93.74,29604,90.9567864164624,91.6744324549332,89.7639423254905,90.9082968192684,30526.1352054261,0.0,1.0
2023-07-12,93.11,94.79,92.6301,94.79,56184,90.2973278946243,91.9265783603419,89.8319247407565,91.9265783603419,57934.0758134598,0.0,1.0
2023-07-13,93.06,94.34,92.72,93.98,57934,90.2488382974303,91.4901719855961,89.9191090365113,91.1410468857995,59738.5865758397,0.0,1.0
2023-07-14,97.14,97.9668,94.75,94.93,87930,94.2055894284588,95.0074134076584,91.8877866825867,92.0623492324851,90668.932192039,0.0,1.0
2023-07-17,95.87,96.76,94.79,96.76,82040,92.9739536597318,93.8370684897846,91.9265783603419,93.8370684897846,84595.4645403717,0.0,1.0
2023-07-18,97.91,98.96,95.45,96.0,74836,94.9523292252461,95.9706107663196,92.5666410433024,93.1000266124362,77167.0670934087,0.0,1.0
2023-07-19,99.2,101.0686,98.84,99.16,94958,96.2033608328507,98.015514059184,95.8542357330541,96.1645691550955,97915.8474137568,0.0,1.0
2023-07-20,104.06,105.37,100.81,100.81,133417,100.916549680105,102.186977126587,97.7647258624968,97.7647258624968,137572.807076826,0.0,1.0
2023-07-21,107.13,108.2,103.8401,104.47,112544,103.893810947815,104.931488327767,100.703292431646,101.314164377096,116049.633852165,0.0,1.0
2023-07-24,106.57,108.6223,106.201,107.6,100410,103.350727459243,105.341031465667,102.992874231951,104.349613161439,103537.671800326,0.0,1.0
2023-07-25,106.31,107.32,103.95,104.96,76107,103.098581553834,104.078071417153,100.809872566279,101.789362429597,78477.6574814003,0.0,1.0
2023-07-26,106.07,107.08,103.8167,105.0,64609,102.865831487303,103.845321350622,100.680599300159,101.828154107352,66621.5061980605,0.0,1.0
2023-07-27,103.65,107.5,103.6,106.99,73545,100.518934983115,104.252633967051,100.470445385921,103.758040075672,75835.8537252756,0.0,1.0
2023-07-28,104.44,105.24,102.62,105.24,65862,101.285070618779,102.060904173883,99.5200492809187,102.060904173883,67913.5359039247,0.0,1.0
2023-07-31,102.0,103.85,100.84,103.85,67530,98.9187782757134,100.712893371891,97.7938196208132,100.712893371891,69633.4924477243,0.0,1.0
2023-08-01,100.39,102.22,99.75,101.5,70636,97.3574132460674,99.1321325033669,96.7367464019844,98.4338823037736,72836.2412636969,0.0,1.0
2023-08-02,100.49,102.4,99.84,100.05,54698,97.4543924404553,99.3066950532652,96.8240276769336,97.0276839851483,56401.7883889475,0.0,1.0
2023-08-03,98.93,99.87,98.51,99.51,38794,95.9415170080032,96.85312143525,95.5342043915738,96.5039963354534,40002.3945804385,0.0,1.0
2023-08-04,97.67,100.75,97.2,99.22,47348,94.719579158715,97.706538345864,94.2637769450916,96.2227566717283,48822.8431869517,0.0,1.0
2023-08-07,101.22,101.4499,98.33,98.33,66614,98.1623405594874,98.3852957273853,95.3596418416755,95.3596418416755,68688.9599572442,0.0,1.0
2023-08-08,103.46,103.79,101.54,102.34,52392,100.334674513778,100.654705855258,98.4726739815288,99.2485075366325,54023.958778634,0.0,1.0
2023-08-09,103.29,105.0,102.97,103.46,42477,100.169809883318,101.828154107352,99.8594764612766,100.334674513778,43800.116373493,0.0,1.0
2023-08-10,103.18,106.99,102.79,104.52,78923,100.063132769491,103.758040075672,99.6849139113783,101.36265397429,81381.3730853214,0.0,1.0
2023-08-11,104.78,105.23,102.1701,102.81,74313,101.614799879699,102.051206254444,99.0837398853673,99.7043097502559,76627.7761627086,0.0,1.0
2023-08-14,105.94,106.79,104.78,104.95,44200,102.739758534599,103.564081686896,101.614799879699,101.779664510158,45576.7861126819,0.0,1.0
2023-08-15,104.77,105.66,104.45,105.0,23697,101.60510196026,102.468216790313,101.294768538218,101.828154107352,24435.1380206385,0.0,1.0
2023-08-16,102.15,104.94,102.15,103.96,58557,99.0642470672954,101.769966590719,99.0642470672954,100.819570485717,60380.992407247,0.0,1.0
2023-08-17,99.7,102.05,99.67,100.99,59974,96.6882568047905,98.9672678729074,96.6591630464741,97.9392884123951,61842.1305502712,0.0,1.0
2023-08-18,99.58,100.51,98.65,98.9,56845,96.5718817715249,97.4737882793329,95.6699752637169,95.9124232496868,58615.6653071359,0.0,1.0
2023-08-21,100.09,100.32,98.69,99.74,68871,97.0664756629035,97.2895278099958,95.7087669414721,96.7270484825457,71016.2632662108,0.0,1.0
2023-08-22,98.92,100.13,98.79,99.65,45633,95.9318190885644,97.1052673406587,95.8057461358601,96.6397672075965,47054.4226398194,0.0,1.0
2023-08-23,99.5599,101.36,98.99,100.25,79237,96.5523889534529,98.2981114316305,95.999704524636,97.2216423739242,81705.1538735426,0.0,1.0
2023-08-24,97.32,101.44,97.29,99.35,58874,94.3801519783571,98.3756947871409,94.3510582200408,96.3488296244326,60707.8666424895,0.0,1.0
2023-08-25,98.94,100.1,96.83,98.23,57468,95.951214927442,97.0761735823423,93.9049539258562,95.2626626472875,59258.0711385431,0.0,1.0
2023-08-28,99.9277,101.148,98.745,99.5,52062,96.9090784304118,98.0925155395281,95.7621054983855,96.4942984160146,53683.6796062997,0.0,1.0
2023-08-29,102.22,102.31,99.63,99.63,44863,99.1321325033669,99.2194137783161,96.6203713687189,96.6203713687189,46260.4379043722,0.0,1.0
2023-08-30,102.21,104.1,102.013,102.5,46175,99.1224345839281,100.95534135786,98.9313855709839,99.4036742476532,47613.3054016536,0.0,1.0
2023-08-31,98.37,102.43,98.37,102.08,52852,95.3984335194307,99.3357888115816,95.3984335194307,98.9963616312238,54498.2873218884,0.0,1.0
2023-09-01,98.92,100.59,98.4001,99.92,34817,95.9318190885644,97.5513716348433,95.4276242569414,96.901611032444,35901.5149793043,0.0,1.0
2023-09-05,96.08,99.33,96.08,99.09,47436,93.1776099679465,96.329433785555,93.1776099679465,96.096683719024,48913.5842995742,0.0,1.0
2023-09-06,94.5114,96.0,93.07,95.88,157837,91.6563943247771,93.1000266124362,90.2585362168691,92.9836515791706,162753.465829579,0.0,1.0
2023-09-07,95.83,96.84,94.5201,95.5,121330,92.9351619819766,93.914651845295,91.6648315146888,92.6151306404964,125109.309028319,0.0,1.0
2023-09-08,95.72,96.41,94.95,95.0,153122,92.8284848681499,93.4976413094268,92.0817450713626,92.1302346685566,157891.598261224,0.0,1.0
2023-09-11,97.66,98.11,95.5,95.77,37485,94.7098812392762,95.146287614022,92.6151306404964,92.8769744653439,38652.6205301783,0.0,1.0
2023-09-12,96.9978,97.9015,95.3434,96.84,37433,94.0676850140392,94.9440859937231,92.4632612220849,93.914651845295,38599.0007818105,0.0,1.0
2023-09-13,97.43,98.4,96.61,96.61,41094,94.4868290921839,95.4275272777471,93.6915996982027,93.6915996982027,42374.0372967093,0.0,1.0
2023-09-14,98.02,98.88,97.23,98.32,56908,95.0590063390728,95.8930274108092,94.292870703408,95.3499439222367,58680.6276945816,0.0,1.0
2023-09-15,95.74,98.71,95.47,97.44,45917,92.8478807070275,95.7281627803497,92.58603688218,94.4965270116227,47347.2689578284,0.0,1.0
2023-09-18,95.0382,96.38,94.1463,95.65,33437,92.1672807208128,93.4685475511104,91.3023232860667,92.7605994320783,34478.5293495418,0.0,1.0
2023-09-19,94.78,95.4,93.04,94.18,35035,92.357001118794,92.9611511577648,90.6614832674888,91.7723397907577,35954.1481400946,0.45383,1.0
2023-09-20,94.9489,96.825,94.91,95.83,45840,92.5215832826362,94.3497218118509,92.4836777398685,93.3801584428574,47042.6188309386,0.0,1.0
2023-09-21,92.31,94.66,92.24,94.4,44860,89.950145318378,92.2400688531867,89.8819348301071,91.9867156110377,46036.9083934535,0.0,1.0
2023-09-22,91.7,93.27,91.385,92.07,41333,89.3557396348745,90.8856034432361,89.0487924376555,89.7162807871635,42417.3770536472,0.0,1.0
2023-09-25,93.09,93.12,90.61,91.5,28092,90.7102050448252,90.739438111227,88.293604888942,89.1608525255291,28828.9975610543,0.0,1.0
2023-09-26,90.67,92.68,90.66,92.16,42826,88.3520710217456,90.3106864706671,88.3423266662783,89.803979986369,43949.5461181016,0.0,1.0
2023-09-27,89.27,91.37,87.49,91.29,64071,86.9878612563277,89.0341759044546,85.2533659831534,88.9562210607164,65751.9116735835,0.0,1.0
2023-09-28,90.45,91.325,89.84,89.84,50405,88.1376952014656,88.9903263048518,87.5432895179621,87.5432895179621,51727.382246367,0.0,1.0
2023-09-29,88.53,91.2,88.1,91.2,53153,86.2667789517496,88.868521861511,85.847771666657,88.868521861511,54547.4764118866,0.0,1.0
2023-10-02,88.08,88.08,85.0,87.74,77166,85.8282829557224,85.8282829557224,82.827021471803,85.4969748698352,79190.460835694,0.0,1.0
2023-10-03,85.67,87.03,84.8,86.55,59212,83.4798932881101,84.805125631659,82.6321343624576,84.33739656923,60765.4351269097,0.0,1.0
2023-10-04,86.77,87.14,84.65,85.8,38614,84.5517723895099,84.912313541799,82.4859690304485,83.6065699091847,39627.043707196,0.0,1.0
2023-10-05,88.17,88.44,85.97,87.16,47938,85.9159821549279,86.1790797525442,83.7722239521283,84.9318022527335,49195.6601552691,0.0,1.0
2023-10-06,90.8,91.57,87.19,87.59,59223,88.4787476428201,89.2290630138,84.9610353191353,85.3508095378262,60776.7237134529,0.0,1.0
2023-10-09,91.69,91.83,89.0,89.98,67952,89.3459952794072,89.482416255949,86.7247636587114,87.6797104945039,69734.7302530529,0.0,1.0
2023-10-10,92.94,94.22,90.8,92.01,44118,90.5640397128161,91.8113172126268,88.4787476428201,89.6578146543599,45275.4419193576,0.0,1.0
2023-10-11,91.7894,93.34,90.43,93.34,31618,89.4428541727519,90.9538139315069,88.1182064905311,90.9538139315069,32447.5026657203,0.0,1.0
2023-10-12,89.27,92.31,89.1027,91.95,38757,86.9878612563277,89.950145318378,86.8248381893602,89.5993485215563,39773.7953322576,0.0,1.0
2023-10-13,90.9699,92.18,89.4,90.38,31693,88.6443042422091,89.8234686973035,87.1145378774022,88.0694847131947,32524.4703012421,0.0,1.0
2023-10-16,92.93,94.4634,91.87,92.04,59159,90.5542953573488,92.0484948247002,89.5213936778181,89.6870477207617,60711.0446644743,0.0,1.0
2023-10-17,92.62,94.0,91.59,91.79,25312,90.2522203378634,91.5969413923468,89.2485517247345,89.44343883408,25976.0638710454,0.0,1.0
2023-10-18,90.09,93.52,89.84,92.89,33875,87.7868984046439,91.1292123299178,87.5432895179621,90.5153179354798,34763.715377357,0.0,1.0
2023-10-19,87.41,89.89,85.77,89.84,48067,85.1754111394153,87.5920112952985,83.5773368427828,87.5432895179621,49328.0444883667,0.0,1.0
2023-10-20,86.3599,88.04,86.326,86.83,43132,84.1521563717971,85.7893055338534,84.1191230067631,84.6102385223136,44263.5740710307,0.0,1.0
2023-10-23,84.5792,86.8,84.42,86.25,37093,82.4169789937402,84.5810054559118,82.2618488547013,84.0450659052119,38066.1400588134,0.0,1.0
2023-10-24,85.5935,86.0,84.0,84.46,21632,83.4053489687855,83.8014570185301,81.8525859250759,82.3008262765703,22199.5185547745,0.0,1.0
2023-10-25,83.0199,84.715,81.15,84.57,56060,80.8975416457287,82.5493073409858,79.0754446169037,82.4080141867103,57530.7419647125,0.0,1.0
2023-10-26,80.56,82.452,80.35,81.17,50488,78.5005276443347,80.3441596987423,78.295896179522,79.0949333278382,51812.5597630112,0.0,1.0
2023-10-27,76.46,80.03,75.39,80.03,77354,74.5053419027536,77.9840768045693,73.4626958677556,77.9840768045693,79383.3930420687,0.0,1.0
2023-10-30,77.53,78.1,76.1,77.6,35838,75.5479879377516,76.103416199386,74.1545451059318,75.6161984260225,36778.2149577482,0.0,1.0
2023-10-31,78.94,79.07,77.3,78.68,23387,76.9219420586368,77.0486186797113,75.3238677620044,76.6685888164878,24000.5612259852,0.0,1.0
2023-11-01,79.4,80.5,78.16,78.45,37708,77.3701824101313,78.4420615115311,76.1618823321897,76.4444686407405,38697.2746700924,0.0,1.0
2023-11-02,83.14,83.2283,79.87,80.71,108790,81.0145713548906,81.1006140136666,77.828167117093,78.6466929763437,111644.120912256,0.0,1.0
2023-11-03,84.32,85.75,84.0,84.76,44473,82.1644053000285,83.5578481318483,81.8525859250759,82.5931569405885,45639.7553941609,0.0,1.0
2023-11-06,85.99,86.21,84.35,84.93,30329,83.7917126630628,84.0060884833428,82.1936383664304,82.7588109835321,31124.6855698852,0.0,1.0
2023-11-07,85.9756,86.4196,85.2507,85.69,18383,83.7776807911899,84.2103301739368,83.0713124633675,83.4993819990447,18865.2805839692,0.0,1.0
2023-11-08,85.7,87.02,84.23,87.02,29398,83.5091263545119,84.7953812761917,82.0767061008231,84.7953812761917,30169.2606542743,0.0,1.0
2023-11-09,80.41,85.7,80.145,85.7,66143,78.3543623123256,83.5091263545119,78.0961368924429,83.5091263545119,67878.2708842665,0.0,1.0
2023-11-10,81.74,82.0035,78.58,81.23,55961,79.6503615894727,79.9071253560353,76.571145261815,79.1533994606418,57429.1446858237,0.0,1.0
2023-11-13,83.0264,83.365,80.6,81.55,36793,80.9038754767824,81.2338193529042,78.5395050662038,79.4652188355945,37758.2695167261,0.0,1.0
2023-11-14,84.75,86.36,84.0188,84.03,48723,82.5834125851212,84.1522538153518,81.8709053133544,81.8818189914777,50001.2547403976,0.0,1.0
2023-11-15,84.8628,85.95,84.38,85.16,24656,82.693328914792,83.7527352411937,82.2228714328322,82.9829311592793,25302.8536190145,0.0,1.0
2023-11-16,85.99,86.2,84.76,85.31,28615,83.7917126630628,83.9963441278755,82.5931569405885,83.1290964912884,29365.7185394265,0.0,1.0
2023-11-17,85.39,86.7,84.6201,86.7,26882,83.2070513350265,84.483561901239,82.4568334076014,84.483561901239,27587.2530413022,0.0,1.0
2023-11-20,86.82,87.47,84.28,84.92,24801,84.6004941668463,85.2338772722189,82.1254278781595,82.7490666280648,25451.6577143567,0.0,1.0
2023-11-21,88.37,88.9005,87.635,88.02,26124,86.1108692642733,86.627807321812,85.3946591374289,85.7698168229188,26809.3668049616,0.0,1.0
2023-11-22,89.79,90.2,88.99,89.62,31774,87.4945677406258,87.8940863147839,86.7150193032441,87.3289136976822,32607.5953476057,0.0,1.0
2023-11-24,91.13,91.13,90.25,90.25,24944,88.8003113732401,88.8003113732401,87.9428080921202,87.9428080921202,25598.4093394183,0.0,1.0
2023-11-27,89.2418,91.3,88.86,90.25,35795,86.96038217391,88.9659654161837,86.5883426821696,87.9428080921202,36734.0868467157,0.0,1.0
2023-11-28,88.02,89.22,87.75,88.91,23036,85.7698168229188,86.9391394789913,85.5067192253025,86.6370644595059,23640.3526917431,0.0,1.0
2023-11-29,87.989,89.05,87.76,87.83,27804,85.7396093209703,86.7734854360477,85.5164635807698,85.5846740690407,28533.4418406505,0.0,1.0
2023-11-30,91.1991,91.205,87.63,88.05,33297,88.8676448695189,88.8733940392446,85.3897869596952,85.7990498893206,34170.5514662689,0.0,1.0
2023-12-01,92.0999,92.45,90.5734,90.98,32523,89.7454164100107,90.0865662949198,88.2579405479318,88.654146041231,33376.2454676836,0.0,1.0
2023-12-04,92.7023,93.2399,91.3,91.3,35359,90.3324163833591,90.8562729332796,88.9659654161837,88.9659654161837,36286.6483255489,0.0,1.0
2023-12-05,92.39,92.68,90.74,92.53,27820,90.0281001621162,90.3106864706671,88.4202815100165,90.164521138658,28549.8616028951,0.0,1.0
2023-12-06,92.5,93.44,92.2,92.9,26690,90.1352880722562,91.0512574861797,89.8429574082381,90.525062290947,27390.2158943663,0.0,1.0
2023-12-07,92.19,92.76,90.85,92.76,19380,89.8332130527708,90.3886413144052,88.5274694201565,90.3886413144052,19888.4370188392,0.0,1.0
2023-12-08,92.44,92.97,90.85,92.08,14002,90.0768219394526,90.5932727792179,88.5274694201565,89.7260251426308,14369.3444343543,0.0,1.0
2023-12-11,94.2585,94.72,92.6548,93.94,21442,91.8488329811758,92.2985349859903,90.2861306948895,91.5384752595432,22004.5338781193,0.0,1.0
2023-12-12,95.44,95.8508,93.249,94.81,32994,93.0001285796338,93.4004267022293,90.8651402967548,92.3862341851958,33859.6022187607,0.0,1.0
2023-12-13,100.71,100.72,93.98,94.61,49391,98.1354039108856,98.1451482663529,91.5774526814123,92.1913470758504,50686.779814112,0.0,1.0
2023-12-14,99.0826,102.0,97.98,102.0,90243,96.549607502142,99.3924257661636,95.4751948683207,99.3924257661636,92610.5377652792,0.0,1.0
2023-12-15,96.43,98.81,95.5,98.81,70124,93.9648197708937,96.2839763721041,93.0585947124375,96.2839763721041,71963.7129777649,0.0,1.0
2023-12-18,97.1,97.98,96.56,97.62,23653,94.6176915872008,95.4751948683207,94.0914963919682,95.1243980714989,24273.5397733026,0.0,1.0
2023-12-19,98.9624,98.98,97.03,97.79,28790,96.4324803494254,96.4496304150478,94.5494810989299,95.2900521144425,29545.3096889774,0.0,1.0
2023-12-20,94.84,98.86,94.75,98.46,31470,92.4154672515976,96.3326981494405,92.3277680523921,95.9429239307497,32295.6198649572,0.0,1.0
2023-12-21,97.3819,97.6,95.32,95.32,51312,95.4504052280119,95.664179382965,93.4294014219695,93.4294014219695,52350.3283287641,0.57266,1.0
2023-12-22,98.8,99.65,97.7,98.0,39764,96.8403783098048,97.6735192163163,95.7621959602017,96.0562456919116,40568.6477951546,0.0,1.0
2023-12-26,99.47,100.0,98.4,98.98,27598,97.4970893772903,98.0165772366445,96.4483120008582,97.0168081488307,28156.4616701206,0.0,1.0
2023-12-27,100.87,100.88,99.4344,99.47,27067,98.8693214586033,98.879123116327,97.462195475794,97.4970893772903,27614.7165745763,0.0,1.0
2023-12-28,101.4429,102.3971,101.0,101.0,69590,99.430858429592,100.366132609584,98.996743009011,98.996743009011,70998.1943482751,0.0,1.0
2023-12-29,101.74,102.07,100.62,101.69,27414,99.7220656805621,100.045520385443,98.6242800155117,99.6730573919438,27968.738322512,0.0,1.0
2024-01-02,106.91,107.3713,100.62,100.62,115172,104.789522723697,105.241673194489,98.6242800155117,98.6242800155117,117502.572775966,0.0,1.0
2024-01-03,106.4806,108.31,106.1,107.75,49735,104.368639541042,106.16175480501,103.99558844808,105.612861972484,50741.4168114884,0.0,1.0
2024-01-04,107.96,109.52,106.84,107.2,84291,105.818696784681,107.347755389573,104.720911119631,105.073770797683,85996.6776808518,0.0,1.0
2024-01-05,107.62,108.795,106.202,107.31,66682,105.485440422077,106.637135204607,104.095565356861,105.181589032643,68031.3492675912,0.0,1.0
2024-01-08,110.295,110.39,106.33,108.0,65962,108.107383863157,108.200499611532,104.221026575724,105.857903415576,67296.7796465142,0.0,1.0
2024-01-09,110.28,112.885,109.44,109.99,62507,108.092681376572,110.646013213586,107.269342127784,107.808433302585,63771.8657009285,0.0,1.0
2024-01-10,111.6,112.1034,109.07,110.82,29658,109.386500196095,109.879915645905,106.906680792008,108.621970893649,30258.1469748692,0.0,1.0
2024-01-11,111.21,111.68,109.4211,111.68,52317,109.004235544872,109.464913457885,107.250816994686,109.464913457885,53375.6650915177,0.0,1.0
2024-01-12,110.38,111.81,109.404,110.12,34451,108.190697953808,109.592335008292,107.234056159979,107.935854852993,35148.1361329563,0.0,1.0
2024-01-16,108.47,109.74,107.945,109.58,45857,106.318581328588,107.563391859494,105.803994298096,107.406565335915,46784.94321352,0.0,1.0
2024-01-17,107.7411,109.41,106.9,107.69,33549,105.60413849711,107.239937154613,104.779721065973,105.554052026142,34227.8836354403,0.0,1.0
2024-01-18,107.608,107.79,103.26,105.42,77131,105.473678432808,105.652068603379,101.211917654559,103.329075722871,78691.7908934736,0.0,1.0
2024-01-19,107.71,108.49,105.88,107.78,60689,105.57365534159,106.338184644036,103.779951978159,105.642266945655,61917.0774077088,0.0,1.0
2024-01-22,109.045,109.9899,107.381,108.16,37978,106.882176647699,107.808335286008,105.251180802481,106.014729939155,38746.5070406494,0.0,1.0
2024-01-23,108.855,108.98,106.6,108.98,51230,106.695945150949,106.818465872495,104.485671334263,106.818465872495,52266.6690108082,0.0,1.0
2024-01-24,105.97,110.3317,105.785,109.57,47453,103.868166897672,108.143355947003,103.686836229784,107.396763678191,48413.2392069076,0.0,1.0
2024-01-25,105.2,105.2,102.41,104.68,62183,103.11343925295,103.11343925295,100.378776748048,102.603753051319,63441.309371444,0.0,1.0
2024-01-26,106.893,107.59,106.36,107.26,22169,104.772859905566,105.456035448906,104.250431548895,105.132580744025,22617.6026800821,0.0,1.0
2024-01-29,109.135,109.15,107.05,107.35,26169,106.970391567212,106.985094053797,104.926745931828,105.220795663538,26698.5450193995,0.0,1.0
2024-01-30,109.9492,110.5,108.5,109.21,23409,107.768442539073,108.308317846492,106.347986301759,107.043904000139,23882.6948052704,0.0,1.0
2024-01-31,109.56,112.59,109.56,112.33,46925,107.386962020468,110.356864310738,107.386962020468,110.102021209923,47874.5548181175,0.0,1.0
2024-02-01,113.67,113.67,108.07,109.37,58876,111.415443344894,111.415443344894,105.926515019642,107.200730523718,60067.3902924132,0.0,1.0
2024-02-02,113.14,114.5483,111.5,113.67,42440,110.89595548554,112.276322942763,109.288483618859,111.415443344894,43298.7982201578,0.0,1.0
2024-02-05,114.06,116.062,113.1121,114.16,33222,111.797707996117,113.759999872394,110.868608860491,111.895724573353,33894.2665992009,0.0,1.0
2024-02-06,117.72,118.0019,115.0,116.86,46285,115.385114722978,115.661423454208,112.719063822141,114.542172158743,47221.6040438268,0.0,1.0
2024-02-07,118.8,120.15,118.35,118.89,37516,116.443693757134,117.766917549828,116.002619159569,116.531908676647,38275.1582004581,0.0,1.0
2024-02-08,118.02,118.54,116.3,118.54,46935,115.679164454688,116.188850656318,113.993279326218,116.188850656318,47884.7571739659,0.0,1.0
2024-02-09,117.635,118.02,116.5,117.73,25305,115.301800632327,115.679164454688,114.189312480691,115.394916380702,25817.0614741069,0.0,1.0
2024-02-12,118.11,118.11,115.54,117.24,26904,115.767379374201,115.767379374201,113.248353339219,114.914635152242,27448.418174249,0.0,1.0
2024-02-13,114.95,118.38,113.0,115.94,37348,112.670055533523,116.03202413274,110.758732277408,113.640419648166,38103.7586222068,0.0,1.0
2024-02-14,117.485,117.485,115.5,116.07,25193,115.154775766472,115.154775766472,113.209146708324,113.767841198573,25702.795088606,0.0,1.0
2024-02-15,120.32,120.9399,118.23,118.23,125849,117.933545731131,118.541150493421,115.884999266885,115.884999266885,128395.62811519,0.0,1.0
2024-02-16,121.21,123.5,119.16,120.72,127725,118.805893268537,121.050472887256,116.796553435186,118.325612040077,130309.59007233,0.0,1.0
2024-02-20,120.0,122.515,119.06,122.0,73203,117.619892683973,120.085009601475,116.698536857949,119.580224228706,74684.3055162638,0.0,1.0
2024-02-21,120.62,120.62,117.63,118.81,69301,118.227595462841,118.227595462841,115.296899803465,116.453495414857,70703.3462642591,0.0,1.0
2024-02-22,124.95,125.5852,120.31,121.49,59823,122.471713257187,123.094314555794,117.923744073407,119.080339684799,61033.5533912469,0.0,1.0
2024-02-23,126.4,127.5,125.33,126.14,43258,123.892953627119,124.971135976722,122.844176250687,123.638110526303,44133.3509285483,0.0,1.0
2024-02-26,124.52,127.1574,124.38,126.17,23129,122.05024197507,124.635331183109,121.913018766938,123.667515499474,23597.0288415182,0.0,1.0
2024-02-27,123.62,124.5,122.07,123.15,28347,121.16809277994,122.030638659622,119.648835832772,120.707414866928,28920.6181231578,0.0,1.0
2024-02-28,121.8,122.31,120.0,122.31,57509,119.384191074233,119.88407561814,117.619892683973,119.88407561814,58672.7282479516,0.0,1.0
2024-02-29,118.34,122.1862,118.34,121.69,49711,115.992817501845,119.762731095521,115.992817501845,119.276372839273,50716.9311574523,0.0,1.0
2024-03-01,122.37,122.55,117.77,119.48,122743,119.942885564482,120.119315403508,115.434123011596,117.110206482343,125226.77638871,0.0,1.0
2024-03-04,121.7012,123.29,120.9,122.44,81402,119.287350695923,120.844638075059,118.502041879103,120.011497168548,83049.2170762796,0.0,1.0
2024-03-05,118.89,122.37,117.74,121.44,71033,116.531908676647,119.942885564482,115.404718038425,119.031331396181,72470.3942971836,0.0,1.0
2024-03-06,121.45,122.6942,119.84,119.84,38017,119.041133053905,120.260655307883,117.463066160395,117.463066160395,38786.2962284576,0.0,1.0
2024-03-07,122.85,123.8704,122.12,122.15,51214,120.413365135218,121.413526289341,119.69784412139,119.727249094561,52250.3452414507,0.0,1.0
2024-03-08,122.09,124.185,122.08,122.5,23828,119.668439148219,121.721886441327,119.658637490496,120.07030711489,24310.173515314,0.0,1.0
2024-03-11,121.93,122.53,119.5,121.2,20708,119.511612624641,120.099712088061,117.12980979779,118.796091610813,21127.0384906463,0.0,1.0
2024-03-12,123.68,124.2469,121.2,122.11,22994,121.226902726282,121.782558702636,118.796091610813,119.688042463667,23459.2970375663,0.0,1.0
2024-03-13,122.0246,125.23,121.2,124.74,22108,119.604336306707,122.74615967345,118.796091610813,122.26587844499,22555.3683094074,0.0,1.0
2024-03-14,120.4731,122.28,118.6961,122.28,28087,118.08360911088,119.854670644969,116.341854533385,119.854670644969,28655.3568711022,0.0,1.0
2024-03-15,119.39,119.9,117.65,118.62,25383,117.02199156283,117.521876106737,115.316503118912,116.267263918108,25896.6398497236,0.0,1.0
2024-03-18,119.24,120.76,119.071,120.76,16304,116.874966696975,118.364818670972,116.709318681445,118.364818670972,16633.9209750578,0.0,1.0
2024-03-19,121.12,121.12,118.7,119.05,12482,119.066107677785,119.066107677785,116.68714482623,117.031209701455,12697.3147059721,0.35548,1.0
2024-03-20,120.18,120.2,118.25,120.09,25213,118.142047727181,118.161708577194,116.244775700942,118.053573902123,25647.9246660532,0.0,1.0
2024-03-21,120.6,121.89,120.15,120.9,16390,118.554925577451,119.823050403279,118.112556452162,118.849838327643,16672.7277704601,0.0,1.0
2024-03-22,120.12,121.82,119.75,120.9,14012,118.083065177142,119.754237428234,117.719339451905,118.849838327643,14253.7072312196,0.0,1.0
2024-03-25,119.58,121.0,119.0567,120.02,16140,117.552222226796,118.948142577708,117.03779608621,117.984760927078,16418.4152663347,0.0,1.0
2024-03-26,120.76,121.15,119.65,120.07,15913,118.712212377553,119.095598952804,117.621035201841,118.03391305211,16187.499512589,0.0,1.0
2024-03-27,125.36,125.36,122.59,122.59,65511,123.234207880508,123.234207880508,120.511180153729,120.511180153729,66641.0658310319,0.0,1.0
2024-03-28,125.45,126.65,125.3,126.0,41341,123.322681705565,124.502332706336,123.175225330469,123.863355080919,42054.1329321901,0.0,1.0
2024-04-01,122.25,125.67,120.86,125.67,26472,120.17694570351,123.538951055707,118.810516627618,123.538951055707,26928.6424368287,0.0,1.0
2024-04-02,116.39,117.5664,114.64,117.55,53462,114.416316649747,115.572767847502,112.695992273623,115.556645950492,54384.2203822051,0.0,1.0
2024-04-03,116.1,118.44,115.46,116.6,27652,114.131234324561,116.431553776064,113.50208712415,114.622755574882,28128.9974563004,0.0,1.0
2024-04-04,111.14,118.26,110.7,118.26,37580,109.255343521375,116.254606125948,108.822804821093,116.254606125948,38228.2556201278,0.0,1.0
2024-04-05,113.94,114.75,110.1867,110.64,28944,112.007862523174,112.804126948694,108.318209105513,108.763822271054,29443.2844776203,0.0,1.0
2024-04-08,112.71,113.53,112.37,113.53,15905,110.798720247384,111.60481509791,110.464485797165,111.60481509791,16179.3615124569,0.0,1.0
2024-04-09,113.98,113.98,111.76,113.35,12334,112.047184223199,112.047184223199,109.864829871774,111.427867447795,12546.76170353,0.0,1.0
2024-04-10,109.96,110.755,108.97,110.46,20363,108.095353370618,108.876872158628,107.122141294982,108.586874620939,20714.2620860207,0.0,1.0
2024-04-11,107.98,110.93,107.5,110.93,20691,106.148929219346,109.048904596241,105.677068819038,109.048904596241,21047.9200914333,0.0,1.0
2024-04-12,103.39,106.64,102.475,106.64,36030,101.636764141398,104.831652268485,100.737280253311,104.831652268485,36651.5180945504,0.0,1.0
2024-04-15,102.88,107.1213,102.4,106.05,36717,101.135412466071,105.304790624045,100.663552065762,104.251657193107,37350.3688558868,0.0,1.0
2024-04-16,102.91,105.01,102.76,105.01,29270,101.16490374109,103.229292992439,101.017447365994,103.229292992439,29774.9079829999,0.0,1.0
2024-04-17,102.595,104.61,101.87,104.61,25256,100.855245353388,102.836075992182,100.142539540422,102.836075992182,25691.6664167627,0.0,1.0
2024-04-18,102.2087,103.9272,101.75,102.0,38377,100.47549603539,102.164854572743,100.024574440345,100.270335065506,39039.0038832793,0.0,1.0
2024-04-19,103.33,104.0,102.195,102.78,54811,101.57778159136,102.23642006679,100.462028353131,101.037108216006,55756.4906544655,0.0,1.0
2024-04-22,104.43,106.809,103.255,103.8,42917,102.659128342066,104.997786451094,101.504053403812,102.039811566662,43657.3189581964,0.0,1.0
2024-04-23,108.1282,108.76,106.0,106.57,23026,106.294616117941,106.915702369847,104.202505068074,104.76283929344,23423.1988799644,0.0,1.0
2024-04-24,107.6326,108.71,106.0,108.71,29984,105.807420254623,106.866550244815,104.202505068074,106.866550244815,30501.224494782,0.0,1.0
2024-04-25,105.3172,107.63,103.695,106.75,28241,103.531283648636,105.804864344121,101.936592104094,104.939786943556,28728.1577160198,0.0,1.0
2024-04-26,105.2748,105.86,103.74,104.39,20754,103.489602646609,104.064879117985,101.980829016623,102.61980664204,21112.0068424728,0.0,1.0
2024-04-29,106.25,107.0,105.0,105.83,23595,104.448265693235,105.185547568717,103.219462567432,104.035387842965,24002.0141393537,0.0,1.0
2024-04-30,105.91,107.8546,105.82,107.77,21088,104.114031243017,106.025655689765,104.025557417959,105.942490294211,21451.7683479843,0.0,1.0
2024-05-01,106.56,109.08,104.08,104.495,20212,104.753008868434,107.230275970052,102.315063466841,102.723026104608,20560.657333529,0.0,1.0
2024-05-02,105.81,108.41,104.4983,108.41,42548,104.015726992952,106.571637494622,102.72627014486,106.571637494622,43281.9537021075,0.0,1.0
2024-05-03,106.89,107.69,105.45,107.69,36424,105.077412893646,105.86384689416,103.661831692721,105.86384689416,37052.3146010519,0.0,1.0
2024-05-06,108.0128,108.1,106.6,107.34,17200,106.181173013367,106.266894319423,104.79233056846,105.519782018935,17496.7002838264,0.0,1.0
2024-05-07,110.75,111.0618,108.99,109.05,40280,108.871956946125,109.178469597825,107.141802144995,107.200784695033,40974.8306646818,0.0,1.0
2024-05-08,109.73,111.3,109.17,111.02,21347,107.86925359547,109.412630321478,107.31874979511,109.137378421298,21715.2361022582,0.0,1.0
2024-05-09,112.28,112.5726,109.91,110.02,22538,110.376011972107,110.663650207795,108.046201245585,108.154335920656,22926.7808719117,0.0,1.0
2024-05-10,113.1,113.905,112.8,113.16,25369,111.182106822634,111.973456035651,110.887194072441,111.241089372673,25806.6156686275,0.0,1.0
2024-05-13,112.75,114.01,112.02,114.01,17694,110.838041947409,112.076675498219,110.120420921941,112.076675498219,17999.2217919782,0.0,1.0
2024-05-14,114.15,114.15,111.78,112.3,17012,112.214301448308,112.214301448308,109.884490721786,110.39567282212,17305.4572807242,0.0,1.0
2024-05-15,118.98,119.25,115.185,115.4,62610,116.96239672641,117.227818201584,113.231750436473,113.443104574111,63690.0235331613,0.0,1.0
2024-05-16,118.52,119.26,117.805,118.96,20026,116.510197176115,117.23764862659,115.807321788156,116.942735876397,20371.4488304597,0.0,1.0
2024-05-17,119.1,119.21,117.523,118.35,12196,117.080361826487,117.188496501558,115.530103802975,116.343079951006,12406.3812012528,0.0,1.0
2024-05-20,118.2045,119.12,117.4178,119.12,22276,116.200047267162,117.1000226765,115.426687731907,117.1000226765,22660.2613675882,0.0,1.0
2024-05-21,118.89,120.4899,118.1294,118.45,24473,116.873922901353,118.44669259813,116.126220775364,116.44138420107,24895.159653842,0.0,1.0
2024-05-22,119.49,120.4096,117.95,118.0,16550,117.463748401738,118.367754285328,115.949862950749,115.999015075781,16835.4877731004,0.0,1.0
2024-05-23,115.57,119.02,115.1,119.02,56179,113.61022179922,117.001718426436,113.148191823919,117.001718426436,57148.0886770399,0.0,1.0
2024-05-24,114.3,116.095,113.9501,115.42,33779,112.361757823405,114.126319112058,112.01779125243,113.462765424124,34361.6883074053,0.0,1.0
2024-05-28,110.02,113.75,108.8265,113.75,45608,108.154335920656,111.821084448052,106.98107469614,111.821084448052,46394.7387526021,0.0,1.0
2024-05-29,107.46,107.725,106.37,107.45,21051,105.637747119012,105.898253381682,104.566230793312,105.627916694006,21414.1300973738,0.0,1.0
2024-05-30,107.51,108.57,105.4,106.06,19601,105.686899244044,106.728924294725,103.612679567689,104.261487618113,19939.1175734466,0.0,1.0
2024-05-31,111.99,112.28,108.0,108.0,46340,110.090929646921,110.376011972107,106.168590069359,106.168590069359,47139.3657646812,0.0,1.0
2024-06-03,113.9909,115.1,112.108,112.11,34885,112.057899386456,113.148191823919,110.206928661997,110.208894746998,35486.7668256561,0.0,1.0
2024-06-04,115.5497,116.04,113.01,114.74,23512,113.590266036457,114.072251774522,111.093632997576,112.794296523687,23917.5823879842,0.0,1.0
2024-06-05,117.05,117.265,114.0,115.57,62534,115.065124700171,115.276478837809,112.066845073212,113.61022179922,63612.7125319069,0.0,1.0
2024-06-06,118.03,118.74,115.94,116.91,75272,116.0285063508,116.726466526256,113.973947524458,114.927498750081,76570.4432421037,0.0,1.0
2024-06-07,118.44,120.0,117.23,118.12,74486,116.431553776064,117.965100077065,115.242072350286,116.116980175858,75770.884729133,0.0,1.0
2024-06-10,119.62,119.62,116.63,118.26,18014,117.591543926821,117.591543926821,114.652246849901,116.254606125948,18324.7417972587,0.0,1.0
2024-06-11,118.15,119.33,116.58,119.33,20587,116.146471450877,117.306461601635,114.603094724869,117.306461601635,20942.1260897172,0.0,1.0
2024-06-12,117.42,119.84,116.28,119.78,69938,115.428850425408,117.807813276963,114.308181974676,117.748830726924,71144.4316540846,0.0,1.0
2024-06-13,116.91,117.36,113.55,116.35,121607,114.927498750081,115.36986787537,111.624475947923,114.376994949721,123704.722756702,0.0,1.0
2024-06-14,116.75,116.75,114.75,116.09,11950,114.770211949978,114.770211949978,112.804126948694,114.121403899554,12156.1376971934,0.0,1.0
2024-06-17,116.32,116.52,114.99,115.38,18014,114.347503674702,114.54411217483,113.040057148848,113.423443724098,18324.7417972587,0.0,1.0
2024-06-18,116.45,117.81,116.0,116.64,23794,114.475299199786,115.812237000659,114.032930074497,114.662077274908,24204.4468926374,0.0,1.0
2024-06-20,117.68,118.0,115.01,115.27,23055,115.684441475575,115.999015075781,113.059717998861,113.315309049028,23452.699130443,0.0,1.0
2024-06-21,118.63,119.23,117.362,119.05,30010,116.618331851186,117.208157351571,115.371833960371,117.031209701455,30527.672995211,0.0,1.0
2024-06-24,120.5701,121.8108,119.25,119.46,37661,118.525532606681,119.745193437228,117.227818201584,117.434257126719,38310.6528714645,0.0,1.0
2024-06-25,119.1416,121.19,118.36,120.92,24894,117.389568014639,119.407845351197,116.619461801862,119.141815825289,25265.5413982794,0.27294,1.0
2024-06-26,118.25,119.0,117.69,118.65,12105,116.511079402418,117.250050307719,115.959314459793,116.905197218578,12285.6663704576,0.0,1.0
2024-06-27,117.39,117.6235,116.12,117.5,14730,115.663726097673,115.893792372857,114.412402031364,115.772108497117,14949.8443318332,0.0,1.0
2024-06-28,116.81,119.448,115.5,118.0,38739,115.09225526424,117.691462261818,113.801519416315,116.264755767318,39317.1771602775,0.0,1.0
2024-07-01,114.91,120.87,114.31,117.73,34581,113.220195637479,119.092551098268,112.629018913238,115.998726241409,35097.1192694583,0.0,1.0
2024-07-02,113.67,114.0,111.72,113.85,34422,111.998430407381,112.323577605714,110.077106053599,112.175783424653,34935.7462043695,0.0,1.0
2024-07-03,110.71,114.15,109.81,113.26,27351,109.081958567794,112.471371786774,108.195193481433,111.594459645817,27759.211970127,0.0,1.0
2024-07-05,113.39,113.46,109.82,112.03,25499,111.722547936069,111.791518553897,108.205046426837,110.382547361124,25879.5709855678,0.0,1.0
2024-07-08,112.94,114.5,112.095,113.7,27695,111.279165392889,112.816224875914,110.44659150625,112.027989243593,28108.3461486842,0.0,1.0
2024-07-09,114.41,114.59,111.68,113.48,19606,112.727548367278,112.90490138455,110.037694271983,111.811224444705,19898.6183278969,0.0,1.0
2024-07-10,117.59,117.65,114.28,114.67,27669,115.860785005753,115.919902678177,112.599460077026,112.983724947782,28081.958100305,0.0,1.0
2024-07-11,120.04,121.1,117.09,117.09,43352,118.274756629736,119.319168842561,115.368137735553,115.368137735553,43999.0258977345,0.0,1.0
2024-07-12,122.54,123.7899,120.69,120.69,40151,120.737992980738,121.969512626785,118.915198080996,118.915198080996,40750.251172263,0.0,1.0
2024-07-15,120.89,124.1106,120.6137,124.0,41181,119.112256989076,122.285496585892,118.840020107564,122.176523009724,41795.62385806,0.0,1.0
2024-07-16,126.13,126.13,122.5,123.36,43699,124.275200380778,124.275200380778,120.698581199122,121.545934503867,44351.2048511049,0.0,1.0
2024-07-17,127.9,129.61,123.56,123.56,68282,126.019171717287,127.704025381373,121.742993411947,121.742993411947,69301.1045937703,0.0,1.0
2024-07-18,118.83,127.82,118.586,126.26,63440,117.08255023585,125.940348154055,116.842138367993,124.40328867103,64386.8380455872,0.0,1.0
2024-07-19,120.46,122.4678,119.4142,120.0,46770,118.688580336704,120.666854714921,117.658159306353,118.23534484812,47468.0393346801,0.0,1.0
2024-07-22,122.85,123.2596,120.96,122.11,30348,121.043434288262,121.447010932011,119.181227606905,120.314316328366,30800.9420083146,0.0,1.0
2024-07-23,122.54,124.98,122.2832,124.98,18881,120.737992980738,123.142111659317,120.484969342763,123.142111659317,19162.7977480884,0.0,1.0
2024-07-24,125.79,125.79,121.688,122.12,43771,123.940200237041,123.940200237041,119.898522032316,120.32416927377,44424.2794466172,0.0,1.0
2024-07-25,123.4,129.72,123.3801,124.1,64372,121.585346285483,127.812407780817,121.565738924129,122.275052463764,65332.7480874925,0.0,1.0
2024-07-26,125.42,127.9806,123.36,123.36,33541,123.575641257093,126.098586457244,121.545934503867,121.545934503867,34041.5973342849,0.0,1.0
2024-07-29,125.9,126.7161,123.9596,125.1,15799,124.048582636485,124.852681510907,122.136717110291,123.260347004165,16034.7990901991,0.0,1.0
2024-07-30,126.2,128.3563,123.23,125.81,26508,124.344170998606,126.468761616072,121.417846213615,123.959906127849,26903.6302476736,0.0,1.0
2024-07-31,124.79,126.8,123.4,125.41,23587,122.95490569664,124.935347722846,121.585346285483,123.565788311689,23939.0345047488,0.0,1.0
2024-08-01,128.27,128.8,124.52,126.34,48879,126.383730697236,126.905936803648,122.688876170732,124.482112234262,49608.5160282194,0.0,1.0
2024-08-02,127.62,129.35,121.96,128.89,57199,125.743289245975,127.447848800869,120.166522147306,126.994613312284,58052.691509608,0.0,1.0
2024-08-05,117.36,122.03,115.6,121.09,83093,115.634167261461,120.235492765134,113.900048870355,119.309315897157,84333.1578455541,0.0,1.0
2024-08-06,118.9,123.1,117.53,118.58,29265,117.151520853678,121.289757923363,115.801667333329,116.83622660075,29701.7783008214,0.0,1.0
2024-08-07,115.45,120.2156,114.033,119.31,47280,113.752254689295,118.44777435103,112.356092325547,117.555491615243,47985.6510528902,0.0,1.0
2024-08-08,122.79,122.92,119.37,120.36,28048,120.984316615838,121.112404906091,117.614609287667,118.590050882664,28466.6146516808,0.0,1.0
2024-08-09,124.21,125.0,122.8005,123.0,17783,122.383434863208,123.161817550125,120.994662208513,121.191228469323,18048.4101665301,0.0,1.0
2024-08-12,122.86,125.3,122.2,125.3,14222,121.053287233666,123.457405912245,120.402992837002,123.457405912245,14434.2624634984,0.0,1.0
2024-08-13,127.3,127.6399,123.83,123.83,17908,125.427994993047,125.762896607329,122.009022937855,122.009022937855,18175.2757837385,0.0,1.0
2024-08-14,128.82,129.05,126.25,127.3,27412,126.925642694456,127.152260438749,124.393435725626,125.427994993047,27821.1223913246,0.0,1.0
2024-08-15,131.08,131.08,128.82,130.0,20965,129.152408355763,129.152408355763,126.925642694456,128.08829025213,21277.9013181861,0.0,1.0
2024-08-16,131.51,131.7651,130.0,131.45,17859,129.576085008135,129.827433645391,128.08829025213,129.516967335711,18125.5444617928,0.0,1.0
2024-08-19,133.8,134.028,131.38,131.38,21506,131.832409505653,132.057056660865,129.447996717883,129.447996717883,21826.975709464,0.0,1.0
2024-08-20,135.38,137.33,134.26,134.26,25886,133.389174879487,135.310499233269,132.285644994238,132.285644994238,26272.3469364449,0.0,1.0
2024-08-21,136.19,137.0,134.8187,135.84,27734,134.187263457212,134.985352034937,132.83612905396,133.842410368071,28147.9282212532,0.0,1.0
2024-08-22,136.25,137.56,134.024,137.28,20920,134.246381129636,135.537116977561,132.053115482703,135.261234506249,21232.2296959911,0.0,1.0
2024-08-23,137.82,137.91,136.26,137.28,16078,135.793293558065,135.881970066701,134.25623407504,135.261234506249,16317.9631478082,0.0,1.0
2024-08-26,137.6,139.3441,137.2,138.1,15259,135.576528759177,137.294980967091,135.182410943017,136.069176029378,15486.739623859,0.0,1.0
2024-08-27,138.16,139.145,136.91,137.37,12120,136.128293701802,137.098808824097,134.8966755263,135.349911014885,12300.8902445226,0.0,1.0
2024-08-28,138.39,140.17,136.75,137.63,22420,136.354911446094,138.108735728008,134.739028399836,135.606087595389,22754.6171024915,0.0,1.0
2024-08-29,139.49,141.16,137.9704,140.04,38272,137.438735440535,139.084177323005,135.941481856942,137.980647437756,38843.2072143869,0.0,1.0
2024-08-30,142.11,142.2734,138.3676,139.76,21691,140.020207136386,140.181204264287,136.332840848389,137.704764966443,22014.7368229323,0.0,1.0
2024-09-03,141.14,143.51,140.32,141.49,30798,139.064471432197,141.399619492947,138.256529909068,139.409324521337,31257.6582302645,0.0,1.0
2024-09-04,140.55,142.1,138.3201,140.62,41649,138.48314765336,140.010354190982,136.28603935772,138.552118271188,42270.608728888,0.0,1.0
2024-09-05,134.72,140.21,132.595,140.21,79605,132.738880482822,138.148147509624,130.64512958447,138.148147509624,80793.0996629723,0.0,1.0
2024-09-06,132.93,137.41,132.37,135.27,33145,130.975203255504,135.389322796501,130.42343831288,133.280792480043,33639.6870589689,0.0,1.0
2024-09-09,135.79,136.65,133.66,133.66,21374,133.793145641051,134.640498945796,131.694468269997,131.694468269997,21693.005617692,0.0,1.0
2024-09-10,137.63,137.77,134.8001,136.35,13445,135.606087595389,135.744028831045,132.817802575508,134.344910583676,13645.6657869312,0.0,1.0
2024-09-11,135.95,136.41,130.0,136.17,23168,133.950792767515,134.4040282561,128.08829025213,134.167557566404,23513.7809558664,0.0,1.0
2024-09-12,137.87,137.93,132.8,136.38,16401,135.842558285085,135.901675957509,130.847114965252,134.374469419888,16645.7839026746,0.0,1.0
2024-09-13,138.48,139.6911,137.34,138.17,22809,136.44358795473,137.63687817261,135.320352178673,136.138146647206,23149.4229032439,0.0,1.0
2024-09-16,141.15,141.81,140.03,140.18,19213,139.074324377601,139.724618774265,137.970794492352,138.118588673412,19499.7528273937,0.0,1.0
2024-09-17,137.1,141.02,135.5,141.02,19672,135.083881488977,138.946236087349,133.507410224335,138.946236087349,19965.6033737828,0.0,1.0
2024-09-18,136.2,140.0,135.0,136.42,16864,134.197116402616,137.94123565614,133.014762954135,134.413881201504,17115.6941488143,0.0,1.0
2024-09-19,137.61,139.1,136.6001,139.1,18570,135.586381704581,137.054470569779,134.59133274823,137.054470569779,18847.156092474,0.0,1.0
2024-09-20,136.05,136.865,135.01,136.27,9746,134.049322221556,134.852337271982,133.024615899539,134.266087020444,9891.4584425014,0.0,1.0
2024-09-23,134.96,136.77,134.34,136.5,13741,132.975351172519,134.758734290644,132.36446855747,134.492704764736,13946.0835684806,0.0,1.0
2024-09-24,133.67,134.15,131.9201,134.0,17547,132.032345473792,132.506464766284,130.3038843281,132.35830248738,17764.643062147,0.33292,1.0
2024-09-25,129.88,135.55,129.5501,134.35,19664,128.288778560156,133.889312702719,127.96292032142,132.704014471489,19907.9011326187,0.0,1.0
2024-09-26,131.05,131.41,129.42,129.42,18067,129.444444335605,129.800033804975,127.834414238184,127.834414238184,18291.0928479975,0.0,1.0
2024-09-27,130.6,133.4396,130.6,131.05,24010,128.999957498894,131.804768213395,128.999957498894,129.444444335605,24307.8064582067,0.0,1.0
2024-09-30,133.18,133.189,129.7,129.94,17138,131.548348696039,131.557238432773,128.110983825471,128.348043471717,17350.5700575071,0.0,1.0
2024-10-01,131.09,133.4,130.33,133.4,19526,129.483954276646,131.765653371765,128.733265396867,131.765653371765,19768.1894586816,0.0,1.0
2024-10-02,130.33,131.1145,127.7,130.25,13498,128.733265396867,129.508154115534,126.135486773421,128.654245514785,13665.4215565545,0.0,1.0
2024-10-03,126.68,129.03,126.26,129.03,22878,125.127983276875,127.449192313034,124.713128895945,127.449192313034,23161.7657705478,0.0,1.0
2024-10-04,126.89,127.0,124.91,126.77,15177,125.335410467341,125.444062805203,123.379668385811,125.216880644217,15365.2469227905,0.0,1.0
2024-10-07,125.16,127.5563,124.4,126.93,18191,123.626605517317,125.993547310231,122.875916637538,125.374920408382,18416.6308738541,0.0,1.0
2024-10-08,127.06,127.44,125.9,126.08,16291,125.503327716765,125.878672156654,124.357539426576,124.53533416126,16493.0643486316,0.0,1.0
2024-10-09,130.89,131.0321,126.97,127.64,48196,129.286404571441,129.42676363699,125.414430349423,126.076221861859,48793.7959208551,0.0,1.0
2024-10-10,129.49,131.799,128.68,131.43,16119,127.903556635006,130.184267981598,127.103480328926,129.819788775495,16318.9309579272,0.0,1.0
2024-10-11,132.22,132.365,129.97,129.97,28613,130.600110111055,130.743333647329,128.377675927498,128.377675927498,28967.8994664168,0.0,1.0
2024-10-14,134.23,134.62,131.36,132.46,29956,132.585484648366,132.970706573515,129.750646378673,130.837169757301,30327.5572787187,0.0,1.0
2024-10-15,129.55,133.08,128.57,129.6,33616,127.962821546568,131.449573843437,126.994827991063,128.012208972869,34032.9538483579,0.0,1.0
2024-10-16,130.41,131.0,127.9506,128.84,16185,128.812285278949,129.395056909304,126.383016554043,127.26152009309,16385.7495845929,0.0,1.0
2024-10-17,128.08,129.5173,128.0,128.62,16998,126.510831213311,127.930522169767,126.431811331229,127.044215417364,17208.8335767012,0.0,1.0
2024-10-18,129.71,130.33,127.1,127.5,22897,128.120861310732,128.733265396867,125.542837657806,125.937937068216,23181.0014357999,0.0,1.0
2024-10-21,125.34,129.2,125.07,129.01,23019,123.804400252001,127.617109562459,123.537708149975,127.429437342514,23304.514654788,0.0,1.0
2024-10-22,124.64,124.81,122.51,123.03,27918,123.112976283784,123.280893533208,121.00907192335,121.522701156883,28264.279079559,0.0,1.0
2024-10-23,122.83,123.22,121.08,123.11,16784,121.325151451678,121.710373376828,119.596591531134,121.601721038965,16992.1792417551,0.0,1.0
2024-10-24,120.37,123.9134,120.37,123.32,30248,118.895290077656,122.395278204774,118.895290077656,121.80914822943,30623.1790815425,0.0,1.0
2024-10-25,118.29,121.55,117.8,121.29,52861,116.840773143524,120.060833338366,116.356776365771,119.804018721599,53516.6579419932,0.0,1.0
2024-10-28,118.91,120.14,118.26,119.99,32035,117.453177229659,118.66810791667,116.811140687743,118.519945637766,32432.344018686,0.0,1.0
2024-10-29,117.77,119.6,117.6331,118.31,46700,116.32714390999,118.134723712617,116.191921136778,116.860528114044,47279.240383101,0.0,1.0
2024-10-30,117.16,117.16,111.2396,112.51,78145,115.724617309115,115.724617309115,109.876750935635,111.131586663098,79114.2663755335,0.0,1.0
2024-10-31,114.21,116.17,114.21,114.97,40881,112.810759157341,114.74674626835,112.810759157341,113.56144803712,41388.0647987481,0.0,1.0
2024-11-01,116.01,117.4101,115.5204,116.06,42074,114.588706504186,115.971653215474,114.105104825844,114.638093930487,42595.8620959012,0.0,1.0
2024-11-04,113.76,116.55,113.01,115.29,51028,112.366272320629,115.12209070824,111.62546092611,113.877527565448,51660.922446871,0.0,1.0
2024-11-05,116.23,116.23,111.75,112.83,29387,114.806011179912,114.806011179912,110.380897783319,111.447666191426,29751.4997245863,0.0,1.0
2024-11-06,116.63,123.11,115.0,122.56,69254,115.201110590322,121.601721038965,113.591080492901,121.058459349651,70112.9874409262,0.0,1.0
2024-11-07,119.09,119.4268,117.0,118.39,33012,117.630971964344,117.963645667909,115.566577544951,116.939547996126,33421.462174024,0.0,1.0
2024-11-08,121.48,123.1411,119.0,119.37,58956,119.991690941544,121.632440018125,117.542074597002,117.907541551631,59687.2568742204,0.0,1.0
2024-11-11,119.27,122.36,118.66,120.85,44357,117.808766699028,120.860909644446,117.206240098153,119.369409370148,44907.1791364713,0.0,1.0
2024-11-12,114.21,118.82,114.08,118.43,36838,112.810759157341,117.364279862317,112.682351848957,116.979057937167,37294.9177137615,0.0,1.0
2024-11-13,113.25,114.5602,113.0,114.19,35003,111.862520572356,113.156668691155,111.61558344085,112.79100418682,35437.1574117705,0.0,1.0
2024-11-14,107.78,112.47,107.64,112.47,80785,106.459536134999,111.092076722057,106.321251341355,111.092076722057,81787.011442158,0.0,1.0
2024-11-15,101.78,106.0666,101.27,105.93,103567,100.533044978847,104.767127810507,100.029293230574,104.632201361852,104851.586483011,0.0,1.0
2024-11-18,101.78,102.1499,100.4501,100.67,60525,100.533044978847,100.898413158624,99.2194382140862,99.4366441149592,61275.7178626805,0.0,1.0
2024-11-19,100.35,101.11,98.25,99.7,58548,99.1205645866311,99.8712534664103,97.0462926819781,98.4785280447147,59274.1962730147,0.0,1.0
2024-11-20,104.18,104.29,100.55,101.15,65058,102.903641441308,103.01229377917,99.3181142918361,99.9107634074513,65864.9426304874,0.0,1.0
2024-11-21,106.38,106.6,102.3352,103.96,69362,105.076688198563,105.293992874289,101.081442960496,102.686336765582,70222.3270118339,0.0,1.0
2024-11-22,106.52,108.189,106.0,106.77,36904,105.214972992207,106.863525282143,104.701343758674,105.461910123713,37361.7363404271,0.0,1.0
2024-11-25,109.34,110.03,107.72,107.72,56327,108.000423835598,108.681970318555,106.400271223437,106.400271223437,57025.6482453729,0.0,1.0
2024-11-26,110.95,111.12,107.58,110.18,42480,109.590698962498,109.758616211923,106.261986429793,108.830132597459,43006.8978902383,0.0,1.0
2024-11-27,112.6,114.29,111.45,111.45,49208,111.22048403044,112.889779039423,110.084573225511,110.084573225511,49818.3481963946,0.0,1.0
2024-11-29,113.7,114.17,111.9,112.36,18064,112.307007409068,112.7712492163,110.529060062222,110.983424384194,18288.0556376945,0.0,1.0
2024-12-02,112.89,113.46,111.22,113.46,52037,111.506931102987,112.069947762822,109.857391064525,112.069947762822,52682.4375121076,0.0,1.0
2024-12-03,112.14,113.35,111.91,112.95,19309,110.766119708468,111.961295424959,110.538937547483,111.566196014549,19548.4979134325,0.0,1.0
2024-12-04,111.95,113.77,110.9,113.08,42725,110.578447488524,112.37614980589,109.541311536197,111.694603322932,43254.9367316483,0.0,1.0
2024-12-05,108.26,110.68,107.55,110.68,43893,106.933655427491,109.324006860472,106.232353974013,109.324006860472,44437.423942943,0.0,1.0
2024-12-06,106.22,108.355,105.7837,108.21,50262,104.918648434399,107.027491537463,104.487693752494,106.884268001189,50885.4214161759,0.0,1.0
2024-12-09,107.07,107.8936,105.53,106.5,27900,105.758234681521,106.571744367555,104.237101951442,105.195218021686,28246.055817741,0.0,1.0
2024-12-10,105.62,107.91,104.6606,107.91,24190,104.325999318784,106.587943443382,103.378353382915,106.587943443382,24490.0390763856,0.0,1.0
2024-12-11,101.41,104.41,101.2,104.41,72998,100.167578024218,103.130823602294,99.9601508337525,103.130823602294,73903.4258990489,0.0,1.0
2024-12-12,98.91,102.25,98.72,101.33,67179,97.6982067091548,100.997286786079,97.51053448921,100.088558142136,68012.2503146965,0.0,1.0
2024-12-13,98.88,99.635,97.01,98.53,57694,97.668574253374,98.4143243905231,95.8214845097069,97.3228622692652,58409.6037400989,0.0,1.0
2024-12-16,95.19,100.08,94.95,98.44,90829,94.0237821923409,98.8538724846043,93.7867225460949,97.2339649019229,91955.5915365453,0.0,1.0
2024-12-17,94.97,96.85,93.6264,94.31,57915,93.8064775166154,95.6634447455428,92.4793385970479,93.1545634894388,58633.3448990853,0.0,1.0
2024-12-18,91.16,96.59,90.79,95.38,114862,90.0431556324593,95.4066301287763,89.67768867783,94.2114544122857,116286.683273741,0.0,1.0
2024-12-19,88.87,91.5,88.21,90.36,95459,87.7812115078615,90.3789901313079,87.1292974806849,89.2529568116391,96643.0194374822,0.0,1.0
2024-12-20,92.3,94.66,90.89,91.03,83097,91.1691889521281,93.5002754735476,89.7764635304325,89.914748324076,84127.6881823239,0.0,1.0
2024-12-23,94.88,95.15,91.3,92.63,55265,93.8321589782921,94.0991771372733,90.2916959814299,91.6070076534485,55882.1544457171,0.116,1.0
2024-12-24,95.89,95.89,93.4,94.17,40987,94.8310046841107,94.8310046841107,92.3685038846172,93.1300001157859,41444.7093868924,0.0,1.0
2024-12-26,96.47,96.6045,94.62,94.62,36187,95.4045992478482,95.5376138492666,93.5750303807546,93.5750303807546,36591.1069017853,0.0,1.0
2024-12-27,94.87,96.59,93.76,94.86,48050,93.8222694168483,95.5232739851732,92.7245280965922,93.8123798554046,48586.5832102906,0.0,1.0
2024-12-30,91.26,93.26,90.455,93.26,52843,90.2521377356549,92.2300500244047,89.4560280394331,92.2300500244047,53433.1075251068,0.0,1.0
2024-12-31,92.29,93.1,90.4817,92.05,62403,91.270762564361,92.0718170413047,89.4824331684879,91.033413089711,63099.8658079451,0.0,1.0
2025-01-02,92.05,94.28,91.0801,93.56,54245,91.033413089711,93.2387852916671,90.0742245252818,92.5267368677172,54850.7639176319,0.0,1.0
2025-01-03,94.77,95.4299,92.43,92.97,49760,93.7233738024108,94.3759859620838,91.4092164245735,91.943252742536,50315.67909561,0.0,1.0
2025-01-06,94.83,96.89,93.86,94.76,96398,93.7827111710733,95.8199608284856,92.8234237110296,93.7134842409671,97474.4942415315,0.0,1.0
2025-01-07,96.35,98.64,95.21,95.21,81998,95.2859245105232,97.5506340811417,94.1585145059358,94.1585145059358,82913.6867862103,0.0,1.0
2025-01-08,97.52,97.98,94.0,96.72,50815,96.4430031994418,96.8979230258543,92.9618775712421,95.6518382839419,51382.4604751491,0.0,1.0
2025-01-10,96.05,98.425,95.4717,96.68,45438,94.9892376672107,97.3380085101011,94.4173243289187,95.6122800381669,45945.4145246448,0.0,1.0
2025-01-13,99.52,100.32,96.11,96.2,66311,98.4209154881917,99.2120804036916,95.0485750358732,95.137581088867,67051.5071645698,0.0,1.0
2025-01-14,96.55,99.65,94.28,99.65,63936,95.4837157393982,98.5494797869604,93.2387852916671,98.5494797869604,64649.9851016261,0.0,1.0
2025-01-15,97.66,99.0,96.0,97.8,41708,96.5814570596543,97.9066582931167,94.939789859992,96.7199109198668,42173.7609268429,0.0,1.0
2025-01-16,98.73,99.0,95.6,96.72,32967,97.6396401341355,97.9066582931167,94.544207402242,95.6518382839419,33335.148568026,0.0,1.0
2025-01-17,96.7,99.2372,96.7,98.47,32246,95.6320591610544,98.1412386905624,95.6320591610544,97.382511536598,32606.0970280755,0.0,1.0
2025-01-21,101.37,101.41,98.07,98.07,58487,100.250484355285,100.29004260106,96.986929078848,96.986929078848,59140.1351138454,0.0,1.0
2025-01-22,100.52,101.54,98.5,100.1,64160,99.4098716325666,100.418606899829,97.4121802209293,98.9945100519291,64876.4865509312,0.0,1.0
2025-01-23,104.6,104.6,100.1755,101.49,52490,103.444812701616,103.444812701616,99.0691762408294,100.36915909261,53076.1655090147,0.0,1.0
2025-01-24,105.15,105.614,103.5001,103.52,48109,103.988738581022,104.447614232012,102.357059838418,102.376740065691,48646.2420741702,0.0,1.0
2025-01-27,112.07,112.15,106.34,106.34,145148,110.832315100097,110.911431591647,105.165596392829,105.165596392829,146768.8944809,0.0,1.0
2025-01-28,109.67,112.5399,109.67,112.4,66017,108.458820353597,111.297025592339,108.458820353597,111.158670627741,66754.224012357,0.0,1.0
2025-01-29,107.93,109.64,107.1,108.64,53203,106.738036662385,108.429151669266,105.917203062554,107.440195524891,53797.1277114897,0.0,1.0
2025-01-30,111.48,112.37,109.01,109.01,62890,110.248830974916,111.129001943409,107.80610929831,107.80610929831,63592.3042267464,0.0,1.0
2025-01-31,110.42,114.3299,110.39,112.19,59048,109.200537461878,113.06725709077,109.170868777547,110.950989837422,59707.3999042923,0.0,1.0
2025-02-03,111.56,113.1,107.99,107.99,110108,110.327947466466,111.850939928803,106.797374031047,106.797374031047,111337.596339618,0.0,1.0
2025-02-04,110.3,111.04,107.3,109.0,51663,109.081862724553,109.813690271391,106.114994291429,107.796219736866,52239.9302475182,0.0,1.0
2025-02-05,113.63,114.3299,111.05,111.05,54510,112.375086685322,113.06725709077,109.823579832834,109.823579832834,55118.723221497,0.0,1.0
2025-02-06,110.81,114.0,110.2401,114.0,46800,109.586230358184,112.74100045874,109.022624251505,112.74100045874,47322.6242297941,0.0,1.0
2025-02-07,109.11,112.16,108.72,111.25,60682,107.905004912747,110.921321153091,107.519312016441,110.021371061709,61359.6470835974,0.0,1.0
2025-02-10,108.73,109.44,106.5701,109.44,34626,107.529201577885,108.231360440391,105.393155201649,108.231360440391,35012.674926941,0.0,1.0
2025-02-11,108.03,108.55,106.835,107.57,15490,106.836932276822,107.351189471897,105.655129684294,106.38201245041,15662.9796863143,0.0,1.0
2025-02-12,107.62,108.815,107.02,107.45,31600,106.431460257629,107.613262850157,105.838086571004,106.263337713085,31952.8830269547,0.0,1.0
2025-02-13,108.84,109.55,106.745,106.88,27145,107.637986753766,108.340145616272,105.5661236313,105.699632710791,27448.1332204648,0.0,1.0
2025-02-14,105.27,109.15,105.23,109.08,28977,104.107413318347,107.944563158522,104.067855072572,107.875336228416,29300.5915022809,0.0,1.0
2025-02-18,104.61,105.3198,103.08,103.61,38986,103.45470226306,104.156663334337,101.941599362166,102.465746118685,39421.3638509134,0.0,1.0
2025-02-19,108.3924,108.52,104.37,104.37,42917,107.195329983544,107.321520787566,103.21735278841,103.21735278841,43396.2620527791,0.0,1.0
2025-02-20,110.24,110.3738,108.14,108.14,45341,109.022525355891,109.154847688008,106.945717452703,106.945717452703,45847.3313077582,0.0,1.0
2025-02-21,108.46,109.78,106.1,106.63,64886,107.262183418903,108.567605529478,104.928246918179,105.452393674697,65610.5939268039,0.0,1.0
2025-02-24,111.14,112.42,108.3168,108.53,63074,109.912585885828,111.178449750628,107.120564899029,107.33141034901,63778.3589886758,0.0,1.0
2025-02-25,113.97,114.24,110.4701,111.85,75203,112.711331774409,112.97834993339,109.250084164711,110.614744748334,76042.8057682308,0.0,1.0
2025-02-26,111.43,113.99,110.47,112.79,43644,110.199383167697,112.731110897297,109.249985269097,111.544363524047,44131.380595836,0.0,1.0
2025-02-27,110.01,113.8,109.865,110.8,40223,108.795065442685,112.543209229865,108.65166680175,109.576340796741,40672.1776580127,0.0,1.0
2025-02-28,113.82,114.16,108.43,110.49,41375,112.562988352753,112.89923344184,107.232514734572,109.269764391984,41837.0422544385,0.0,1.0
2025-03-03,115.25,116.88,113.8474,114.3,86557,113.977195639209,115.58919415454,112.590085751109,113.037687302053,87523.5979798777,0.0,1.0
2025-03-04,111.91,116.064,111.42,115.51,59093,110.674082116997,114.78220594073,110.189493606253,114.234324236747,59752.90242759,0.0,1.0
2025-03-05,115.16,115.7654,110.01,110.29,50714,113.888189586215,114.48690363602,108.795065442685,109.07197316311,51280.3325895251,0.0,1.0
2025-03-06,114.23,114.505,111.4399,113.62,38567,112.968460371947,113.24042331165,110.209173833526,112.365197123878,38997.6848006508,0.0,1.0
2025-03-07,114.16,116.54,112.5201,113.07,45933,112.89923344184,115.252949065453,111.27744426068,111.821271244472,46445.9422809216,0.0,1.0
2025-03-10,110.63,115.56,109.66,111.42,43251,109.408218252197,114.283772043965,108.448930792153,110.189493606253,43733.9918923679,0.0,1.0
2025-03-11,106.77,111.0,105.14,110.46,55734,105.59084753491,109.774132025616,103.978849019579,109.240095707653,56356.3918551994,0.0,1.0
2025-03-12,103.51,105.8218,102.53,105.73,81635,102.366850504248,104.653119318814,101.39767348276,104.56233314476,82546.6330982738,0.0,1.0
2025-03-13,101.88,104.3,101.7401,103.86,33493,100.754851988916,103.148125858304,100.616497024318,102.712985154779,33867.0225070191,0.0,1.0
2025-03-14,104.31,104.44,101.0,101.57,21502,103.158015419748,103.286579718516,99.8845705818665,100.44827558416,21742.1167989108,0.0,1.0
2025-03-17,107.99,108.7481,103.42,103.42,47688,106.797374031047,107.547101684098,102.277844451254,102.277844451254,48220.5406895388,0.0,1.0
2025-03-18,108.21,108.56,106.66,108.27,24963,107.01494438281,107.361079033341,105.482062359029,107.074281751472,25241.7664241099,0.0,1.0
2025-03-19,108.2,108.83,106.06,108.75,16857,107.005054821366,107.628097192322,104.888688672404,107.548980700772,17045.2452273854,0.0,1.0
2025-03-20,108.45,109.86,107.96,108.28,34606,107.25229385746,108.646722021028,106.767705346716,107.084171312916,34992.4515832531,0.0,1.0
2025-03-21,107.14,107.87,105.86,107.59,30433,105.956761308329,106.678699293722,104.690897443529,106.401791573297,30772.8509227631,0.0,1.0
2025-03-24,109.49,110.3,107.92,108.63,31865,108.28080824761,109.081862724553,106.728147100941,107.430305963447,32220.84233082,0.0,1.0
2025-03-25,105.23,110.75,103.5,110.75,28851,104.409529530893,109.886490502198,102.693018211987,109.886490502198,29077.7167911833,0.34549,1.0
2025-03-26,103.88,106.8,103.5,105.31,31537,103.070055380301,105.967288357876,102.693018211987,104.488905776853,31784.8239036275,0.0,1.0
2025-03-27,104.58,105.3,103.73,103.9044,11252,103.76459753246,104.478983746108,102.921224919125,103.094265135319,11340.420412963,0.0,1.0
2025-03-28,103.34,104.87,103.34,104.08,27185,102.534265720065,104.052336424068,102.534265720065,103.268495995204,27398.6250378955,0.0,1.0
2025-03-31,106.61,107.63,101.25,102.1,27676,105.778769773719,106.790816909721,100.460561294335,101.30393390767,27893.4834117637,0.0,1.0
2025-04-01,100.79,105.44,99.91,105.44,51027,100.004147880059,104.61789217654,99.131009174489,104.61789217654,51427.9801290675,0.0,1.0
2025-04-02,102.68,102.95,98.5,99.89,54411,101.879411690887,102.147306521005,97.7320028394271,99.1111651129987,54838.5722617963,0.0,1.0
2025-04-03,100.43,104.17,100.2,101.35,27657,99.6469547732352,103.35779427191,99.4187480660974,100.559781601786,27874.3341060539,0.0,1.0
2025-04-04,83.94,96.79,83.6,96.79,127012,83.2855260745331,96.0353355820117,82.948177029199,96.0353355820117,128010.085095206,0.0,1.0
2025-04-07,82.12,87.4396,74.0,77.63,111070,81.4797164789214,86.7578399540951,73.4230275138843,77.0247246743627,111942.809746516,0.0,1.0
2025-04-08,79.58,90.76,76.59,90.64,68101,78.959520669661,90.0523510427046,75.9928334768703,89.9332866737632,68636.150954781,0.0,1.0
2025-04-09,90.06,90.19,73.52,74.3,124770,89.3578088905463,89.4867952902328,72.9467700381186,73.7206884362379,125750.467021454,0.0,1.0
2025-04-10,82.39,88.07,75.98,88.07,41436,81.7476113090396,87.3833247722675,75.387589601418,87.3833247722675,41761.6121784159,0.0,1.0
2025-04-11,85.72,87.01,80.25,82.84,37239,85.0516475471644,86.3315895132848,79.624296729584,82.19410269257,37531.6313329479,0.0,1.0
2025-04-14,88.7627,89.4649,86.51,88.56,24245,88.0706238419819,88.7673488409042,85.8354879760288,87.8695042787783,24435.5219438579,0.0,1.0
2025-04-15,87.09,89.81,86.6401,89.81,24684,86.4109657592458,89.1097581219183,85.9645735960228,89.1097581219183,24877.971691573,0.0,1.0
2025-04-16,84.64,88.9799,83.4,87.7,28881,83.9800682266915,88.2861303497659,82.7497364142967,87.016209634698,29107.952537041,0.0,1.0
2025-04-17,82.94,84.51,82.3958,82.59,25727,82.2933230000212,83.8510818270049,81.7533660868718,81.946051923942,25929.1677892197,0.0,1.0
2025-04-21,77.5185,82.8568,75.845,81.97,67758,76.9140940315546,82.2107717042218,75.2536421863589,81.3308860177446,68290.4555938099,0.0,1.0
2025-04-22,81.77,81.97,78.9813,79.29,35066,81.1324454028422,81.3308860177446,78.3654886889507,78.6717817780525,35341.5554746678,0.0,1.0
2025-04-23,83.01,86.11,82.19,84.42,62354,82.362777215237,85.438606746224,81.5491706941372,83.7617835502989,62843.9899066741,0.0,1.0
2025-04-24,86.16,86.31,82.4988,83.69,30978,85.4882168999496,85.6370473611264,81.8555630035465,83.0374753059051,31221.4311724821,0.0,1.0
2025-04-25,87.22,87.38,83.24,86.59,75414,86.5399521589323,86.6987046508542,82.5909839223747,85.9148642219898,76006.6179366507,0.0,1.0
2025-04-28,88.23,89.0,86.06,87.84,41695,87.5420772641894,88.3060736315636,85.3889965924985,87.1551180651297,42022.6474509859,0.0,1.0
2025-04-29,89.44,90.725,86.85,87.54,40403,88.7426429843488,90.0176239350967,86.1728370213629,86.8574571427761,40720.4946627218,0.0,1.0
2025-04-30,91.79,92.25,87.63,90.39,55484,91.0743202094519,91.5307336237274,86.9467554194822,89.6852359051352,55920.0041053005,0.0,1.0
2025-05-01,83.97,89.14,83.97,89.14,52005,83.3152921667685,88.4449820619953,83.3152921667685,88.4449820619953,52413.6654440226,0.0,1.0
2025-05-02,87.57,88.49,85.8401,87.94,40525,86.8872232350115,87.8000500635625,85.1708111364133,87.2543383725809,40843.4533625424,0.0,1.0
2025-05-05,86.68,87.93,86.16,87.34,25315,86.0041624986959,87.2444163418358,85.4882168999496,86.6590165278737,25513.9302127763,0.0,1.0
2025-05-06,79.56,84.77,79.18,84.77,134627,78.9396766081708,84.109054626378,78.5626394398562,84.109054626378,135684.925252042,0.0,1.0
2025-05-07,81.33,82.02,79.83,80.76,62178,80.6958760500569,81.3804961714702,79.207571438289,80.1303202975851,62666.6068643099,0.0,1.0
2025-05-08,79.25,81.33,78.44,80.0,76754,78.6320936550721,80.6958760500569,77.8284091647174,79.376245960956,77357.1479182869,0.0,1.0
2025-05-09,76.56,80.06,76.47,79.24,50456,75.9630673846349,79.4357781454268,75.8737691079288,78.6221716243269,50852.493099579,0.0,1.0
2025-05-12,82.36,82.43,76.53,77.02,118541,81.7178452168042,81.7872994320201,75.9333012923996,76.4194807989104,119472.518323236,0.0,1.0
2025-05-13,74.84,78.52,74.8,78.42,248597,74.2564780964744,77.9077854106783,74.2167899734939,77.8085651032272,250550.523764786,0.0,1.0
2025-05-14,69.55,75.81,69.315,75.64,322734,69.0077238323061,75.218915078751,68.7745561097958,75.0502405560839,325270.106786101,0.0,1.0
2025-05-15,72.2,72.3,67.16,69.0,320157,71.6370619797628,71.736282287214,66.6363584842226,68.4620121413246,322672.85621694,0.0,1.0
2025-05-16,76.53,76.572,71.9,72.97,264042,75.9333012923996,75.9749738215291,71.3394010574092,72.401058347137,266116.893590436,0.0,1.0
2025-05-19,78.81,78.81,75.8,76.2,154139,78.1955243022868,78.1955243022868,75.2089930480058,75.6058742778106,155350.254357777,0.0,1.0
2025-05-20,79.31,79.9,78.35,79.02,101934,78.6916258395428,79.2770256535048,77.7391108880113,78.4038869479343,102735.017274704,0.0,1.0
2025-05-21,73.62,78.34,73.59,77.26,175062,73.0459903455698,77.7291888572662,73.0162242533344,76.6576095367933,176437.671377012,0.0,1.0
2025-05-22,72.02,73.0648,71.0,72.3,143525,71.4584654263507,72.4951191986008,70.4464182903485,71.736282287214,144652.847473384,0.0,1.0
2025-05-23,71.37,71.8397,70.18,70.92,135801,70.8135334279179,71.2795712120162,69.6328117692487,70.3670420443875,136868.150773266,0.0,1.0
2025-05-27,74.44,74.8,72.98,73.26,104344,73.8595968666696,74.2167899734939,72.4109803778821,72.6887972387455,105163.955525259,0.0,1.0
2025-05-28,73.14,75.2299,72.84,74.36,53741,72.5697328698041,74.6433380752266,72.2720719474505,73.7802206207086,54163.3072709781,0.0,1.0
2025-05-29,74.71,75.32,73.0,73.77,65912,74.1274916967878,74.7327355722401,72.4308244393724,73.1948208067466,66429.9493653768,0.0,1.0
2025-05-30,75.14,76.2672,72.4,74.22,113506,74.554139018828,75.6725503244178,71.8355025946652,73.6413121902769,114397.952310148,0.0,1.0
2025-06-02,75.26,75.27,72.76,74.71,77555,74.6732033877694,74.6831254185145,72.1926957014895,74.1274916967878,78164.4423326829,0.0,1.0
2025-06-03,75.68,76.51,73.54,74.5,63759,75.0899286790644,75.9134572309093,72.9666140996088,73.9191290511403,64260.0306710016,0.0,1.0
2025-06-04,76.3,78.0,76.3,76.56,73102,75.7050945852618,77.3918398119321,75.7050945852618,75.9630673846349,73676.4497892307,0.0,1.0
2025-06-05,76.04,77.2,74.94,76.87,99117,75.4471217858887,76.5980773523226,74.3556984039256,76.2706503377336,99895.8807386826,0.0,1.0
2025-06-06,77.91,78.5699,76.845,77.01,63816,77.3025415352261,77.9572963440965,76.2458452608708,76.4095587681653,64317.4785881308,0.0,1.0
2025-06-09,77.55,78.6799,76.2954,77.92,73440,76.9453484284017,78.0664386822928,75.7005304511191,77.3124635659712,74017.1058592255,0.0,1.0
2025-06-10,80.16,80.8,77.62,77.62,75800,79.5349984528779,80.1700084205656,77.0148026436176,77.0148026436176,76395.6512000176,0.0,1.0
2025-06-11,80.21,81.65,79.64,80.31,63650,79.5846086066035,81.0133810339008,79.0190528541317,79.6838289140547,64150.1741277193,0.0,1.0
2025-06-12,82.06,82.1,79.875,80.34,54796,81.4201842944506,81.4598724174311,79.252220576642,79.7135950062901,55226.5976669679,0.0,1.0
2025-06-13,80.75,82.915,79.96,80.48,91604,80.12039826684,82.2685179231584,79.3365578379755,79.8525034367218,92323.8421177627,0.0,1.0
2025-06-16,80.11,82.0647,78.82,81.71,76179,79.4853882991523,81.4248476489009,78.2054463330319,81.0729132183715,76777.6294560177,0.0,1.0
2025-06-17,76.18,79.18,75.75,79.14,97456,75.5860302163204,78.5626394398562,75.1593828942802,78.5229513168757,98221.8282763708,0.0,1.0
2025-06-18,75.64,76.78,74.45,75.98,59991,75.0502405560839,76.1813520610276,73.8695188974147,75.387589601418,60462.4209912962,0.0,1.0
2025-06-20,74.37,76.5,74.23,76.5,71197,73.7901426514537,75.9035352001642,73.6512342210221,75.9035352001642,71756.4799272778,0.0,1.0
2025-06-23,74.75,75.68,72.87,74.48,90806,74.1671798197683,75.0899286790644,72.3018380396858,73.8992849896501,91519.5712779524,0.0,1.0
2025-06-24,77.08,77.4501,74.12,75.14,57377,76.7821211006138,77.1507908336099,73.8335601450116,74.8496183121448,57599.5960596697,0.30549,1.0
2025-06-25,77.38,78.0,75.68,76.97,36208,77.0809617380059,77.6985657219496,75.3875314594506,76.6725462002367,36348.470190643,0.0,1.0
2025-06-26,77.95,79.2286,77.18,77.83,54070,77.6487589490509,78.9224177456161,76.8817346464112,77.5292226940941,54279.766438579,0.0,1.0
2025-06-27,77.41,79.39,76.96,78.29,46313,77.1108458017451,79.0831940085331,76.6625848456569,77.987445004762,46492.6728882912,0.0,1.0
2025-06-30,78.82,79.03,77.21,77.27,27114,78.515396797488,78.7245852436625,76.9116187101504,76.9713868376288,27219.1897025269,0.0,1.0
2025-07-01,82.13,83.93,78.4,78.46,177263,81.812605163381,83.6056489877337,78.0970199051391,78.1567880326175,177950.697950838,0.0,1.0
2025-07-02,79.73,81.3005,79.5,81.01,60995,79.4218800642441,80.9863108009918,79.1927689089102,80.6969334504505,61231.632216037,0.0,1.0
2025-07-03,79.73,80.55,79.25532,80.55,56396,79.4218800642441,80.2387111397826,78.9490344850532,80.2387111397826,56614.7902361771,0.0,1.0
2025-07-07,77.83,79.6,76.47,79.6,114234,77.5292226940941,79.2923824547075,76.1744784712498,79.2923824547075,114677.174761321,0.0,1.0
2025-07-08,78.77,80.96,77.46,77.75,86628,78.4655900245894,80.6471266775518,77.1606525746438,77.4495318574562,86964.0763277458,0.0,1.0
2025-07-09,79.66,80.31,77.88,79.36,162282,79.352150582186,79.9996386298689,77.5790294669928,79.0533099447939,162911.578642232,0.0,1.0
2025-07-10,81.14,83.36,78.97,79.86,157833,80.8264310599871,83.0378517766887,78.6648171161841,79.5513776737807,158445.318592569,0.0,1.0
2025-07-11,79.0,80.59,77.5515,80.59,241205,78.6947011799233,80.2785565581015,77.2517989690484,80.2785565581015,242140.763155492,0.0,1.0
2025-07-14,78.81,79.3499,77.73,78.16,65407,78.5054354429083,79.0432489766683,77.4296091482967,77.8579473952254,65660.7487229172,0.0,1.0
2025-07-15,74.56,79.45,74.285,79.2,220194,74.27185974652,79.1429621360115,73.9979224955773,78.8939282715181,221048.25025294,0.0,1.0
2025-07-16,77.25,77.5,75.21,75.31,118635,76.9514641284693,77.2004979929628,74.9193477942029,75.0189613400003,119095.24859332,0.0,1.0
2025-07-17,74.62,76.1,73.975,75.78,168961,74.3316278739985,75.8059083517995,73.6891205036054,75.487145005248,169616.490054166,0.0,1.0
2025-07-18,73.09,75.27,72.7,75.27,158243,72.8075406232987,74.9791159216814,72.4190477946889,74.9791159216814,158856.909201776,0.0,1.0
2025-07-21,71.94,73.7386,71.66,73.4,163921,71.6619848466289,73.4536340813404,71.3830669183963,73.1163426152705,164556.937199525,0.0,1.0
2025-07-22,75.77,76.2,72.23,72.23,186824,75.4771836506682,75.9055218975969,71.9508641294413,71.9508641294413,187548.790181636,0.0,1.0
2025-07-23,80.31,80.43,77.7801,78.11,600105,79.9996386298689,80.1191748848257,77.4795155347412,77.8081406223267,602433.128141731,0.0,1.0
2025-07-24,79.45,81.4377,79.06,79.9,140632,79.1429621360115,81.1229805858258,78.7544693074017,79.5912230920997,141177.586717038,0.0,1.0
2025-07-25,80.53,80.9589,79.33,80.18,72609,80.2187884306231,80.646030928548,79.0234258810546,79.8701410203323,72890.6891314736,0.0,1.0
2025-07-28,78.55,80.48,77.8,80.0,100653,78.2464402238351,80.1689816577244,77.4993386303549,79.690836637897,101043.486801226,0.0,1.0
2025-07-29,76.86,78.075,74.5,76.18,315598,76.5629712998596,77.7732758812976,74.2120916190416,75.8855991884375,316822.373376782,0.0,1.0
2025-07-30,76.5,78.209,75.59,77.85,85335,76.204362534989,77.9067580326661,75.297879268233,77.5491454032535,85666.0600894421,0.0,1.0
2025-07-31,70.01,75.8,69.3246,74.7,380092,69.7394434127396,75.5070677144074,69.0566921698445,74.4113187106364,381566.580084564,0.0,1.0
2025-08-01,71.23,71.51,69.09,70.02,263893,70.9547286714676,71.2336465997002,68.8229987914038,69.7494047673194,264916.782037653,0.0,1.0
2025-08-04,74.24,74.24,71.45,71.63,190333,73.9530963999684,73.9530963999684,71.1738784722218,71.353182854657,191071.403468727,0.0,1.0
2025-08-05,73.34,74.01,72.57,73.23,85808,73.0565744877921,73.7239852446345,72.2895501851523,72.946999587415,86140.895109332,0.0,1.0
2025-08-06,70.11,72.52,69.7,72.52,335815,69.839056958537,72.2397434122536,69.4306414207678,72.2397434122536,337117.805928822,0.0,1.0
2025-08-07,67.57,69.58,66.0,68.6,552960,67.3088728952838,69.3111051658109,65.744940226265,68.3348924169967,555105.22748061,0.0,1.0
2025-08-08,69.31,69.6589,67.9001,68.06,158121,69.042148592158,69.3897002534451,67.6376972099609,67.7969792696909,158734.435898549,0.0,1.0
2025-08-11,69.54,71.0,69.2,69.51,116486,69.271259747492,70.7256175161336,68.9325736917809,69.2413756837528,116937.911473355,0.0,1.0
2025-08-12,70.8,70.9,69.33,69.69,101725,70.5263904245389,70.6260039703362,69.0620713013175,69.420680066188,102119.645662372,0.0,1.0
2025-08-13,74.15,74.3386,71.6,71.6,552028,73.8634442087508,74.0513153561246,71.3232987909178,71.3232987909178,554169.611754316,0.0,1.0
2025-08-14,75.23,75.5749,72.7501,73.81,193220,74.9392705033624,75.2828376228176,72.4689541811334,73.5247581530397,193969.603685264,0.0,1.0
2025-08-15,79.02,79.7298,77.31,77.92,613564,78.7146238890828,79.4216808371525,77.0112322559477,77.6188748853117,615944.342798599,0.0,1.0
2025-08-18,78.5,80.7099,78.4142,79.88,171352,78.1966334509365,80.3979931995126,78.1111650286423,79.5713003829402,172016.766021516,0.0,1.0
2025-08-19,79.88,80.76,78.22,78.37,210506,79.5713003829402,80.4478995859571,77.9177155227038,78.0671358413999,211322.665321241,0.0,1.0
2025-08-20,81.27,82.44,80.38,80.38,272140,80.9559286695236,82.1214071553529,80.069368111927,80.069368111927,273195.77655992,0.0,1.0
2025-08-21,80.44,82.88,80.2701,80.68,163649,80.1291362394055,82.5597067568613,79.9598928250957,80.3682087493192,164283.8819661,0.0,1.0
2025-08-22,82.23,83.8,81.67,81.67,172855,81.9122187091784,83.4761513781971,81.3543828527131,81.3543828527131,173525.596962097,0.0,1.0
2025-08-25,78.79,82.4725,78.6,82.22,183494,78.4855127337488,82.153781557737,78.2962469967338,81.9022573545987,184205.871331249,0.0,1.0
2025-08-26,80.14,80.35,78.9801,79.24,83217,79.8302956020134,80.0394840481878,78.6748780843096,78.933773689837,83539.8432350512,0.0,1.0
2025-08-27,80.0,81.3,79.59,80.245,99065,79.690836637897,80.9858127332628,79.2824211001278,79.9348898251006,99449.3261002002,0.0,1.0
2025-08-28,79.13,79.65,77.95,79.65,250337,78.8241987894599,79.3421892276062,77.6487589490509,79.3421892276062,251308.191065924,0.0,1.0
2025-08-29,80.67,80.74,79.17,79.17,205015,80.3582473947394,80.4279768767976,78.8640442077788,78.8640442077788,205810.362796472,0.0,1.0
2025-09-02,80.9,81.2829,79.0,79.61,83533,80.5873585500734,80.9687788169315,78.6947011799233,79.3023438092873,83857.069168001,0.0,1.0
2025-09-03,79.73,81.16,78.615,80.07,305488,79.4218800642441,80.8463537691465,78.3111890286034,79.7605661199552,306673.151281461,0.0,1.0
2025-09-04,80.68,80.68,78.33,79.78,97575,80.3682087493192,80.3682087493192,78.0272904230809,79.4716868371428,97953.5455935701,0.0,1.0
2025-09-05,81.43,82.23,80.28,80.29,76572,81.1153103427994,81.9122187091784,79.9697545661297,79.9797159207094,76869.0637272955,0.0,1.0
2025-09-08,81.27,81.42,78.69,81.42,111615,80.9559286695236,81.1053489882197,78.3858991879515,81.1053489882197,112048.01426007,0.0,1.0
2025-09-09,82.57,83.22,81.12,81.63,120071,82.2509047648895,82.8983928125724,80.8065083508276,81.3145374343942,120536.819605079,0.0,1.0
2025-09-10,80.35,82.21,79.38,82.21,123625,80.0394840481878,81.8922960000189,79.0732326539533,81.8922960000189,124104.607471228,0.0,1.0
2025-09-11,84.31,84.91,81.29,81.71,172419,83.9841804617637,84.5818617365479,80.9758513786831,81.3942282710321,173087.905484989,0.0,1.0
2025-09-12,81.48,84.568226,81.48,83.9,243097,81.1651171156981,84.2414085365345,81.1651171156981,83.5757649239945,244040.103235051,0.0,1.0
2025-09-15,79.39,82.15,78.9,81.67,262785,79.0831940085331,81.8325278725405,78.5950876341259,81.3543828527131,263804.48351326,0.0,1.0
2025-09-16,79.36,80.1,78.69,79.04,78621,79.0533099447939,79.7904501836944,78.3858991879515,78.7345465982423,78926.0128937953,0.0,1.0
2025-09-17,79.79,81.65,79.2413,79.79,116741,79.4816481917226,81.3344601435537,78.9350686659324,79.4816481917226,117193.900754691,0.0,1.0
2025-09-18,80.27,81.0,79.34,80.0,83396,79.9597932115499,80.6869720958707,79.0333872356344,79.690836637897,83719.5376717539,0.0,1.0
2025-09-19,79.73,80.99,79.65,80.99,88323,79.4218800642441,80.677010741291,79.3421892276062,80.677010741291,88665.6521389793,0.0,1.0
2025-09-22,79.76,80.8098,78.5,79.35,102113,79.4517641279833,80.4975071317641,78.1966334509365,79.0433485902141,102509.150921816,0.0,1.0
2025-09-23,79.94,80.65,78.86,78.95,102425,79.94,80.65,78.86,78.95,102425,0.31013,1.0
2025-09-24,79.12,80.12,78.534,79.96,120250,79.12,80.12,78.534,79.96,120250,0.0,1.0
2025-09-25,75.13,78.56,74.34,78.43,440079,75.13,78.56,74.34,78.43,440079,0.0,1.0
2025-09-26,77.19,77.4853,75.91,76.5,125653,77.19,77.4853,75.91,76.5,125653,0.0,1.0
2025-09-29,77.83,78.02,76.01,77.72,145703,77.83,78.02,76.01,77.72,145703,0.0,1.0
2025-09-30,83.52,84.03,77.565,77.72,680324,83.52,84.03,77.565,77.72,680324,0.0,1.0
2025-10-01,91.28,91.68,84.56,84.56,470939,91.28,91.68,84.56,84.56,470939,0.0,1.0
2025-10-02,90.68,91.42,88.53,89.5,379091,90.68,91.42,88.53,89.5,379091,0.0,1.0
2025-10-03,93.7,96.2297,91.185,91.34,248309,93.7,96.2297,91.185,91.34,248309,0.0,1.0
2025-10-06,92.34,94.1151,92.033,93.93,162213,92.34,94.1151,92.033,93.93,162213,0.0,1.0
2025-10-07,92.4,93.3399,90.68,91.98,131917,92.4,93.3399,90.68,91.98,131917,0.0,1.0
2025-10-08,92.98,93.78,92.21,93.76,95447,92.98,93.78,92.21,93.76,95447,0.0,1.0
2025-10-09,92.37,94.4189,91.936,93.6,89255,92.37,94.4189,91.936,93.6,89255,0.0,1.0
2025-10-10,88.19,93.25,87.89,93.25,249541,88.19,93.25,87.89,93.25,249541,0.0,1.0
2025-10-13,87.94,89.76,87.2,87.7,128515,87.94,89.76,87.2,87.7,128515,0.0,1.0
2025-10-14,88.72,89.52,86.32,87.0,147784,88.72,89.52,86.32,87.0,147784,0.0,1.0
2025-10-15,88.97,90.3382,86.92,87.88,132131,88.97,90.3382,86.92,87.88,132131,0.0,1.0
2025-10-16,88.55,90.97,88.0,89.64,78179,88.55,90.97,88.0,89.64,78179,0.0,1.0
2025-10-17,90.22,90.4793,86.41,87.1,112175,90.22,90.4793,86.41,87.1,112175,0.0,1.0
2025-10-20,93.04,93.49,91.0,91.05,107905,93.04,93.49,91.0,91.05,107905,0.0,1.0
2025-10-21,93.44,94.62,92.23,93.55,70448,93.44,94.62,92.23,93.55,70448,0.0,1.0
2025-10-22,95.42,96.72,94.6,95.56,121398,95.42,96.72,94.6,95.56,121398,0.0,1.0
2025-10-23,95.43,96.41,94.15,94.56,76728,95.43,96.41,94.15,94.56,76728,0.0,1.0
2025-10-24,95.27,96.72,95.19,95.62,59360,95.27,96.72,95.19,95.62,59360,0.0,1.0
2025-10-27,96.04,96.1,93.762,95.48,56233,96.04,96.1,93.762,95.48,56233,0.0,1.0
2025-10-28,94.15,96.28,93.745,96.28,208027,94.15,96.28,93.745,96.28,208027,0.0,1.0
2025-10-29,91.64,93.98,90.44,93.58,168474,91.64,93.98,90.44,93.58,168474,0.0,1.0
2025-10-30,91.79,93.96,90.88,91.19,72529,91.79,93.96,90.88,91.19,72529,0.0,1.0
2025-10-31,91.82,92.1,88.56,89.08,67489,91.82,92.1,88.56,89.08,67489,0.0,1.0
2025-11-03,91.87,92.3444,88.99,91.24,114175,91.87,92.3444,88.99,91.24,114175,0.0,1.0
2025-11-04,92.98,93.9,90.58,90.58,96257,92.98,93.9,90.58,90.58,96257,0.0,1.0
2025-11-05,94.34,95.38,92.385,92.45,52133,94.34,95.38,92.385,92.45,52133,0.0,1.0
2025-11-06,94.89,95.06,92.6484,93.48,82069,94.89,95.06,92.6484,93.48,82069,0.0,1.0
2025-11-07,95.03,95.03,92.55,94.6,73340,95.03,95.03,92.55,94.6,73340,0.0,1.0
2025-11-10,97.25,97.5,94.28,94.28,93010,97.25,97.5,94.28,94.28,93010,0.0,1.0
2025-11-11,104.06,104.24,97.74,97.74,136972,104.06,104.24,97.74,97.74,136972,0.0,1.0
2025-11-12,108.35,109.1446,104.4,104.47,186616,108.35,109.1446,104.4,104.47,186616,0.0,1.0
2025-11-13,108.32,112.0309,106.51,106.7,236708,108.32,112.0309,106.51,106.7,236708,0.0,1.0
2025-11-14,106.15,108.55,104.9101,107.32,113929,106.15,108.55,104.9101,107.32,113929,0.0,1.0
2025-11-17,106.07,109.25,105.0,105.0,90919,106.07,109.25,105.0,105.0,90919,0.0,1.0
2025-11-18,107.69,108.82,105.0,106.17,75302,107.69,108.82,105.0,106.17,75302,0.0,1.0
2025-11-19,107.1,108.32,105.665,107.34,46101,107.1,108.32,105.665,107.34,46101,0.0,1.0
2025-11-20,105.11,109.11,104.67,107.15,56718,105.11,109.11,104.67,107.15,56718,0.0,1.0
2025-11-21,111.81,113.88,105.69,105.69,116652,111.81,113.88,105.69,105.69,116652,0.0,1.0
2025-11-24,113.28,115.02,112.06,112.95,70277,113.28,115.02,112.06,112.95,70277,0.0,1.0
2025-11-25,120.78,121.05,114.48,114.48,91340,120.78,121.05,114.48,114.48,91340,0.0,1.0
2025-11-26,119.8,121.125,119.67,119.93,60201,119.8,121.125,119.67,119.93,60201,0.0,1.0