date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-11-13,22.73,23.1,21.75,22.0,22079100,19.7576733324045,20.0792896602967,18.9058246801495,19.1231330098064,25400660.0148057,0.0,1.0
2009-11-16,23.1,23.1,22.13,22.9,2080000,20.0792896602967,20.0792896602967,19.236133341228,19.9054429965712,2392913.33572455,0.0,1.0
2009-11-17,23.04,23.17,22.5,23.03,1328000,20.027135661179,20.1401359926006,19.5577496691202,20.0184433279928,1527783.12973183,0.0,1.0
2009-11-18,22.55,23.02,22.5,23.0,918300,19.6012113350515,20.0097509948065,19.5577496691202,19.9923663284339,1056448.22894032,0.0,1.0
2009-11-19,22.87,23.14,22.27,22.27,1031500,19.8793659970124,20.1140589930418,19.3578260058358,19.3578260058358,1186677.9354807,0.0,1.0
2009-11-20,23.21,23.33,22.5,22.5,1080900,20.1749053253457,20.279213323581,19.5577496691202,19.5577496691202,1243509.62720417,0.0,1.0
2009-11-23,23.4,23.98,23.18,23.7,741100,20.340059655885,20.844214980689,20.1488283257869,20.6008296514732,852590.41976224,0.0,1.0
2009-11-24,23.5,23.65,23.25,23.6,633100,20.4269829877477,20.5573679855419,20.2096746580908,20.5139063196105,728342.99656116,0.0,1.0
2009-11-25,23.74,23.8,22.99,23.0,362600,20.6355989842183,20.687752983336,19.9836739952477,19.9923663284339,417149.219006597,0.0,1.0
2009-11-27,23.15,23.3,22.74,22.74,141400,20.1227513262281,20.2531363240222,19.7663656655908,19.7663656655908,162672.089265121,0.0,1.0
2009-11-30,23.0,23.12,22.62,23.12,853000,19.9923663284339,20.0966743266693,19.6620576673555,20.0966743266693,981324.55546781,0.0,1.0
2009-12-01,23.31,23.57,23.0,23.44,803500,20.2618286572085,20.4878293200517,19.9923663284339,20.3748289886301,924377.819833977,0.0,1.0
2009-12-02,23.6,23.75,23.25,23.29,571300,20.5139063196105,20.6442913174046,20.2096746580908,20.2444439908359,657245.85995165,0.0,1.0
2009-12-03,23.31,23.82,23.0,23.82,410000,20.2618286572085,20.7051376497086,19.9923663284339,20.7051376497086,471680.032522627,0.0,1.0
2009-12-04,23.85,23.98,23.3,23.47,318100,20.7312146492674,20.844214980689,20.2531363240222,20.4009059881889,365954.678891335,0.0,1.0
2009-12-07,23.63,23.77,23.28,23.77,271500,20.5399833191693,20.6616759837772,20.2357516576497,20.6616759837772,312344.216658276,0.0,1.0
2009-12-08,23.63,23.75,23.0,23.5,652900,20.5399833191693,20.6442913174046,19.9923663284339,20.4269829877477,751121.690814691,0.0,1.0
2009-12-09,24.0,24.12,23.5,23.63,609400,20.8615996470615,20.9659076452968,20.4269829877477,20.5399833191693,701077.589803144,0.0,1.0
2009-12-10,23.7,24.77,23.39,24.77,848400,20.6008296514732,21.5309093024047,20.3313673226987,21.5309093024047,976032.535590726,0.0,1.0
2009-12-11,23.34,23.74,23.113,23.6,600300,20.2879056567673,20.6355989842183,20.0905896934389,20.5139063196105,690608.59395935,0.0,1.0
2009-12-14,22.8,23.33,22.75,23.29,489100,19.8185196647084,20.279213323581,19.7750579987771,20.2444439908359,562679.765626384,0.0,1.0
2009-12-15,22.69,22.89,22.52,22.8,700100,19.7229039996594,19.8967506633849,19.5751343354927,19.8185196647084,805422.416509979,0.0,1.0
2009-12-16,22.73,23.05,22.55,22.84,585400,19.7576733324045,20.0358279943653,19.6012113350515,19.8532889974535,673467.051314015,0.0,1.0
2009-12-17,22.44,22.75,22.08,22.75,634000,19.5055956700025,19.7750579987771,19.1926716752966,19.7750579987771,729378.391754502,0.0,1.0
2009-12-18,22.57,22.61,22.11,22.61,2105100,19.6185960014241,19.6533653341692,19.2187486748554,19.6533653341692,2421789.35722776,0.0,1.0
2009-12-21,22.6,22.61,22.17,22.5,536400,19.6446730009829,19.6533653341692,19.2709026739731,19.5577496691202,617095.535232043,0.0,1.0
2009-12-22,22.4,22.61,22.3,22.58,766100,19.4708263372574,19.6533653341692,19.3839030053947,19.6272883346104,881351.397355085,0.0,1.0
2009-12-23,22.41,23.25,22.4,23.22,1103000,19.4795186704437,20.2096746580908,19.4708263372574,20.183597658532,1268934.33139624,0.0,1.0
2009-12-24,22.15,22.5999,22.1,22.46,254300,19.2535180076005,19.6445860776511,19.2100563416691,19.5229803363751,292556.6640744,0.0,1.0
2009-12-28,22.62,22.68,22.15,22.15,804300,19.6620576673555,19.7142116664731,19.2535180076005,19.2535180076005,925298.171116948,0.0,1.0
2009-12-29,22.61,22.8,22.53,22.69,123500,19.6533653341692,19.8185196647084,19.583826668679,19.7229039996594,142079.229308645,0.0,1.0
2009-12-30,22.61,22.8,22.52,22.52,173300,19.6533653341692,19.8185196647084,19.5751343354927,19.5751343354927,199371.096673588,0.0,1.0
2009-12-31,22.43,22.84,22.38,22.8,156700,19.4969033368162,19.8532889974535,19.4534416708849,19.8185196647084,180273.807551941,0.0,1.0
2010-01-04,23.08,23.4,22.4,22.55,437200,20.0619049939242,20.340059655885,19.4708263372574,19.6012113350515,502971.976143639,0.0,1.0
2010-01-05,23.26,23.26,22.96,23.0,283600,20.2183669912771,20.2183669912771,19.9575969956888,19.9923663284339,326264.529813213,0.0,1.0
2010-01-06,23.58,23.9,23.41,23.6,968100,20.4965216532379,20.7746763151988,20.3487519890712,20.5139063196105,1113740.09630526,0.0,1.0
2010-01-07,23.74,23.78,23.4,23.55,360700,20.6355989842183,20.6703683169634,20.340059655885,20.4704446536791,414963.384709541,0.0,1.0
2010-01-08,23.87,24.15,23.32,23.64,967300,20.7485993156399,20.9919846448556,20.2705209903948,20.5486756523556,1112819.74502229,0.0,1.0
2010-01-11,24.0,24.08,23.76,23.85,253500,20.8615996470615,20.9311383125517,20.6529836505909,20.7312146492674,291636.312791429,0.0,1.0
2010-01-12,23.95,24.0,23.56,23.85,517700,20.8181379811301,20.8615996470615,20.4791369868654,20.7312146492674,595582.323992596,0.0,1.0
2010-01-13,24.3,24.3981,23.81,23.95,596300,21.1223696426498,21.2076414312071,20.6964453165223,20.8181379811301,686006.837544493,0.0,1.0
2010-01-14,24.2,24.2,23.925,24.18,201500,21.035446310787,21.035446310787,20.7964071481644,21.0180616444145,231813.479398316,0.0,1.0
2010-01-15,24.36,24.5,24.1,24.44,202100,21.1745236417674,21.2962163063753,20.9485229789243,21.2440623072576,232503.742860544,0.0,1.0
2010-01-19,24.55,24.9,24.2301,24.4,679300,21.3396779723067,21.6439096338263,21.0616102336777,21.2092929745125,781493.283152732,0.0,1.0
2010-01-20,24.51,24.8,24.25,24.51,589800,21.3049086395616,21.5569863019636,21.0789079767184,21.3049086395616,678528.983370354,0.0,1.0
2010-01-21,23.98,24.718,23.9001,24.53,203300,20.844214980689,21.4857091698361,20.7747632385306,21.3222933059341,233884.269785,0.0,1.0
2010-01-22,23.34,24.04,22.77,23.99,892700,20.2879056567673,20.8963689798066,19.7924426651496,20.8529073138752,1026996.98788524,0.0,1.0
2010-01-25,23.35,23.64,23.06,23.64,119500,20.2965979899536,20.5486756523556,20.0445203275516,20.5486756523556,137477.47289379,0.0,1.0
2010-01-26,23.53,23.68,23.32,23.4,164800,20.4530599873066,20.5834449851007,20.2705209903948,20.340059655885,189592.364292021,0.0,1.0
2010-01-27,23.55,23.6,23.37,23.6,175300,20.4704446536791,20.5139063196105,20.3139826563261,20.5139063196105,201671.974881016,0.0,1.0
2010-01-28,23.84,24.12,23.39,23.79,131400,20.7225223160811,20.9659076452968,20.3313673226987,20.6790606501497,151167.698227983,0.0,1.0
2010-01-29,23.49,24.0,23.23,24.0,337800,20.4182906545615,20.8615996470615,20.1922899917183,20.8615996470615,388618.329234495,0.0,1.0
2010-02-01,23.37,23.68,23.13,23.68,407500,20.3139826563261,20.5834449851007,20.1053666598555,20.5834449851007,468803.934763344,0.0,1.0
2010-02-02,23.63,23.72,23.19,23.33,208300,20.5399833191693,20.6182143178458,20.1575206589732,20.279213323581,239636.465303569,0.0,1.0
2010-02-03,23.84,23.86,23.41,23.6,827700,20.7225223160811,20.7399069824537,20.3487519890712,20.5139063196105,952218.44614385,0.0,1.0
2010-02-04,22.47,23.75,22.35,23.64,714000,19.5316726695613,20.6442913174046,19.427364671326,20.5486756523556,821413.520051601,0.0,1.0
2010-02-05,21.71,22.57,21.3,22.41,1137100,18.8710553474044,19.6185960014241,18.5146696867671,19.4795186704437,1308164.30483288,0.0,1.0
2010-02-08,22.39,22.63,21.7601,21.88,208100,19.4621340040711,19.6707500005417,18.9146039366676,19.0188250115711,239406.377482827,0.0,1.0
2010-02-09,22.56,22.76,22.27,22.49,220700,19.6099036682378,19.7837503319633,19.3578260058358,19.5490573359339,253901.910189619,0.0,1.0
2010-02-10,22.05,22.38,21.87,22.38,403900,19.1665946757378,19.4534416708849,19.0101326783848,19.4534416708849,464662.353989973,0.0,1.0
2010-02-11,22.06,22.1799,21.945,21.97,107600,19.175287008924,19.2795080838275,19.0753251772819,19.0970560102476,123787.247559597,0.0,1.0
2010-02-12,22.55,22.55,21.88,21.91,125600,19.6012113350515,19.6012113350515,19.0188250115711,19.0449020111299,144495.151426444,0.0,1.0
2010-02-16,23.03,23.07,22.27,22.65,248000,20.0184433279928,20.0532126607379,19.3578260058358,19.6881346669143,285308.897721003,0.0,1.0
2010-02-17,22.76,23.39,22.59,23.04,189800,19.7837503319633,20.3313673226987,19.6359806677966,20.027135661179,218353.341884865,0.0,1.0
2010-02-18,23.28,23.5,22.5,22.64,121400,20.2357516576497,20.4269829877477,19.5577496691202,19.679442333728,139663.307190846,0.0,1.0
2010-02-19,23.58,23.96,23.29,23.29,187600,20.4965216532379,20.8268303143164,20.2444439908359,20.2444439908359,215822.375856695,0.0,1.0
2010-02-22,23.24,23.52,23.09,23.5,155500,20.2009823249046,20.4443676541203,20.0705973271104,20.4269829877477,178893.280627484,0.0,1.0
2010-02-23,23.64,23.73,23.1,23.2,134300,20.5486756523556,20.6269066510321,20.0792896602967,20.1662129921595,154503.971628753,0.0,1.0
2010-02-24,24.16,24.35,23.75,23.81,208400,21.0006769780419,21.1658313085812,20.6442913174046,20.6964453165223,239751.509213941,0.0,1.0
2010-02-25,23.8,24.07,23.52,23.82,258000,20.687752983336,20.9224459793654,20.4443676541203,20.7051376497086,296813.288758141,0.0,1.0
2010-02-26,23.89,23.96,23.51,23.91,265000,20.7659839820125,20.8268303143164,20.435675320934,20.783368648385,304866.362484137,0.0,1.0
2010-03-01,24.09,24.57,23.88,24.01,271500,20.939830645738,21.3570626386792,20.7572916488262,20.8702919802478,312344.216658276,0.0,1.0
2010-03-02,24.04,24.3,23.77,24.13,279500,20.8963689798066,21.1223696426498,20.6616759837772,20.9745999784831,321547.729487986,0.0,1.0
2010-03-03,23.99,24.1076,23.82,24.0,114700,20.8529073138752,20.9551291521458,20.7051376497086,20.8615996470615,131955.365195964,0.0,1.0
2010-03-04,24.2,24.4,23.99,24.02,149900,21.035446310787,21.2092929745125,20.8529073138752,20.8789843134341,172450.821646688,0.0,1.0
2010-03-05,24.52,24.74,24.18,24.25,189900,21.3136009727478,21.5048323028459,21.0180616444145,21.0789079767184,218468.385795237,0.0,1.0
2010-03-08,24.67,24.88,24.51,24.55,144800,21.443985970542,21.6265249674538,21.3049086395616,21.3396779723067,166583.582217747,0.0,1.0
2010-03-09,25.12,25.24,24.5,24.55,185200,21.8351409639244,21.9394489621597,21.2962163063753,21.3396779723067,213061.322007782,0.0,1.0
2010-03-10,25.06,25.18,24.91,25.11,248200,21.7829869648067,21.887294963042,21.6526019670126,21.8264486307381,285538.985541747,0.0,1.0
2010-03-11,25.11,25.19,24.81,24.99,99800,21.8264486307381,21.8959872962283,21.5656786351498,21.7221406325028,114813.82255063,0.0,1.0
2010-03-12,25.13,25.25,24.98,25.14,55300,21.8438332971107,21.948141295346,21.7134482993165,21.8525256302969,63619.2824353689,0.0,1.0
2010-03-15,25.03,25.25,24.87,25.16,195600,21.7569099652479,21.948141295346,21.6178326342675,21.8699102966695,225025.888686405,0.0,1.0
2010-03-16,25.12,25.2,24.86,25.02,109300,21.8351409639244,21.9046796294146,21.6091403010812,21.7482176320616,125742.99403591,0.0,1.0
2010-03-17,25.82,26.51,24.94,25.11,503500,22.4436042869637,23.0433752768167,21.6786789665714,21.8264486307381,579246.08871986,0.0,1.0
2010-03-18,25.24,25.9299,25.23,25.88,156700,21.9394489621597,22.5391330286808,21.9307566289734,22.4957582860813,180273.807551941,0.0,1.0
2010-03-19,25.6,25.75,25.0,25.29,741400,22.2523729568656,22.3827579546597,21.7308329656891,21.9829106280911,852935.551493356,0.0,1.0
2010-03-22,25.01,25.7155,24.95,25.56,234000,21.7395252988753,22.3527694051671,21.6873712997577,22.2176036241205,269202.750269012,0.0,1.0
2010-03-23,25.18,25.25,24.9,25.0,152500,21.887294963042,21.948141295346,21.6439096338263,21.7308329656891,175441.963316343,0.0,1.0
2010-03-24,25.25,25.97,25.0,25.17,1307200,21.948141295346,22.5739892847578,21.7308329656891,21.8786026298558,1503853.99637458,0.0,1.0
2010-03-25,24.43,25.48,24.29,25.44,367900,21.2353699740714,22.1480649586303,21.1136773094635,22.1132956258852,423246.546256279,0.0,1.0
2010-03-26,24.99,25.18,24.3465,24.59,793000,21.7221406325028,21.887294963042,21.162788991966,21.3744473050518,912298.209244984,0.0,1.0
2010-03-29,25.35,25.6,25.16,25.23,336700,22.0350646272087,22.2523729568656,21.8699102966695,21.9307566289734,387352.846220411,0.0,1.0
2010-03-30,25.79,25.91,25.2,25.5,553100,22.4175272874048,22.5218352856402,21.9046796294146,22.1654496250029,636307.868264062,0.0,1.0
2010-03-31,25.25,26.4,24.85,26.4,1212100,21.948141295346,22.9477596117677,21.6004479678949,22.9477596117677,1394447.2376114,0.0,1.0
2010-04-01,25.52,25.8,25.29,25.35,1232200,22.1828342913754,22.4262196205911,21.9829106280911,22.0350646272087,1417571.06359605,0.0,1.0
2010-04-05,25.8,25.8,25.39,25.73,621500,22.4262196205911,22.4262196205911,22.0698339599538,22.3653732882872,714997.902958081,0.0,1.0
2010-04-06,27.01,27.01,26.08,26.11,716600,23.4779919361305,23.4779919361305,22.6696049498068,22.6956819493657,824404.661721254,0.0,1.0
2010-04-07,26.55,27.1,26.43,27.02,731700,23.0781446095618,23.556222934807,22.9738366113265,23.4866842693168,841776.292187332,0.0,1.0
2010-04-08,26.51,26.76,26.23,26.6,210300,23.0433752768167,23.2606836064736,22.799989947601,23.1216062754932,241937.343510996,0.0,1.0
2010-04-09,26.47,26.64,26.25,26.6,305300,23.0086059440716,23.1563756082383,22.8173746139735,23.1216062754932,351229.0583638,0.0,1.0
2010-04-12,26.24,26.58,26.18,26.45,252100,22.8086822807872,23.1042216091206,22.7565282816696,22.991221277699,290025.698046231,0.0,1.0
2010-04-13,27.03,27.18,26.19,26.25,1792000,23.495376602503,23.6257616002972,22.7652206148559,22.8173746139735,2061586.873855,0.0,1.0
2010-04-14,27.52,27.86,26.69,27.15,1010100,23.9213009286305,24.2168402569639,23.1998372741697,23.5996846007383,1162058.53866124,0.0,1.0
2010-04-15,27.0,27.63,26.95,27.5,11184100,23.4692996029442,24.0169165936796,23.4258379370128,23.903916262258,12866625.9798447,0.0,1.0
2010-04-16,28.6,28.88,27.0,27.0,3306900,24.8600729127483,25.103458241964,23.4692996029442,23.4692996029442,3804387.07207092,0.0,1.0
2010-04-19,29.01,29.55,28.12,28.6,1889200,25.2164585733856,25.6858445654445,24.4428409198071,24.8600729127483,2173409.55473597,0.0,1.0
2010-04-20,28.25,29.25,28.08,29.25,1273300,24.5558412512287,25.4250745698562,24.408071587062,25.4250745698562,1464854.11075868,0.0,1.0
2010-04-21,28.19,28.45,27.9,28.2,1229100,24.503687252111,24.7296879149542,24.251609589709,24.5123795852973,1414004.70237454,0.0,1.0
2010-04-22,29.53,29.62,28.0,28.01,1441400,25.6684598990719,25.7466908977484,24.3385329215718,24.347225254758,1658242.92409296,0.0,1.0
2010-04-23,29.38,29.69,29.17,29.67,668300,25.5380749012778,25.8075372300523,25.355535904366,25.7901525636798,768838.453011882,0.0,1.0
2010-04-26,29.58,29.7,28.43,28.55,1181100,25.7119215650033,25.8162295632386,24.7123032485816,24.8166112468169,1358783.62539628,0.0,1.0
2010-04-27,28.99,29.74,28.94,29.34,952900,25.199073907013,25.8509988959837,25.1556122410817,25.5033055685327,1096253.42192881,0.0,1.0
2010-04-28,29.01,29.91,28.54,29.03,795200,25.2164585733856,25.9987685601504,24.8079189136306,25.2338432397582,914829.175273154,0.0,1.0
2010-04-29,29.13,29.45,28.58,29.06,830100,25.3207665716209,25.5989212335817,24.8426882463757,25.259920239317,954979.499992763,0.0,1.0
2010-04-30,28.57,29.24,28.32,29.13,879600,24.8339959131895,25.4163822366699,24.6166875835326,25.3207665716209,1011926.23562659,0.0,1.0
2010-05-03,29.02,29.29,28.43,28.59,424200,25.2251509065719,25.4598439026013,24.7123032485816,24.851380579562,488016.267795362,0.0,1.0
2010-05-04,28.64,28.93,27.87,28.55,754800,24.8948422454934,25.1469199078954,24.2255325901502,24.8166112468169,868351.43548312,0.0,1.0
2010-05-05,28.52,28.76,28.14,28.29,556000,24.7905342472581,24.9991502437287,24.4602255861796,24.5906105839738,639644.141664831,0.0,1.0
2010-05-06,27.91,29.05,27.59,28.35,1625600,24.2603019228953,25.2512279061307,23.9821472609345,24.6427645830914,1870153.80699703,0.0,1.0
2010-05-07,27.19,28.13,26.74,27.9,1395700,23.6344539334834,24.4515332529933,23.243298940101,24.251609589709,1605667.85705325,0.0,1.0
2010-05-10,27.72,28.65,27.32,27.9,1048200,24.095147592356,24.9035345786797,23.747454264905,24.251609589709,1205890.26851273,0.0,1.0
2010-05-11,27.98,28.36,27.31,27.31,686400,24.3211482551992,24.6514569162777,23.7387619317187,23.7387619317187,789661.400789101,0.0,1.0
2010-05-12,29.36,29.48,28.14,28.28,1070400,25.5206902349052,25.6249982331406,24.4602255861796,24.5819182507875,1231430.01661517,0.0,1.0
2010-05-13,29.44,29.94,28.98,29.36,1661400,25.5902289003955,26.0248455597092,25.1903815738268,25.5206902349052,1911339.52690998,0.0,1.0
2010-05-14,29.27,29.725,29.01,29.39,2256400,25.4424592362288,25.8379603962043,25.2164585733856,25.5467672344641,2595850.79361964,0.0,1.0
2010-05-17,29.45,30.0,29.06,29.36,1259900,25.5989212335817,26.0769995588269,25.259920239317,25.5206902349052,1449438.22676892,0.0,1.0
2010-05-18,29.29,29.96,29.06,29.71,763100,25.4598439026013,26.0422302260818,25.259920239317,25.8249218964249,877900.080043944,0.0,1.0
2010-05-19,29.7,30.2,29.13,29.24,949400,25.8162295632386,26.2508462225524,25.3207665716209,25.4163822366699,1092226.88506581,0.0,1.0
2010-05-20,29.03,29.56,28.91,29.31,969900,25.2338432397582,25.6945368986308,25.1295352415228,25.4772285689739,1115810.88669194,0.0,1.0
2010-05-21,29.55,29.83,28.63,28.74,1039500,25.6858445654445,25.9292298946602,24.8861499123071,24.9817655773562,1195881.44831042,0.0,1.0
2010-05-24,30.01,30.34,29.54,29.6,1703300,26.0856918920132,26.3725388871603,25.6771522322582,25.7293062313759,1959542.92535558,0.0,1.0
2010-05-25,30.61,30.64,29.225,29.38,1768800,26.6072318831897,26.6333088827485,25.4033437368905,25.5380749012778,2034896.68664884,0.0,1.0
2010-05-26,30.44,31.38,30.22,31.0,4955600,26.459462219023,27.2765415385329,26.268230888925,26.9462328774545,5701116.02236374,0.0,1.0
2010-05-27,30.64,31.21,30.36,31.07,1256000,26.6333088827485,27.1287718743662,26.3899235535328,27.0070792097584,1444951.51426444,0.0,1.0
2010-05-28,30.23,30.82,30.14,30.46,968700,26.2769232221112,26.7897708801015,26.1986922234347,26.4768468853956,1114430.35976749,0.0,1.0
2010-06-01,30.54,30.98,30.08,30.23,667200,26.5463855508858,26.9288482110819,26.1465382243171,26.2769232221112,767572.969997796,0.0,1.0
2010-06-02,31.36,31.36,30.61,30.84,1251100,27.2591568721604,27.2591568721604,26.6072318831897,26.807155546474,1439314.36265624,0.0,1.0
2010-06-03,30.7,31.4099,30.29,31.06,773600,26.6854628818662,27.3025316147599,26.3290772212289,26.9983868765721,889979.690632937,0.0,1.0
2010-06-04,30.04,30.5,29.58,30.25,895800,26.111768891572,26.5116162181407,25.7119215650033,26.2943078884838,1030563.34910675,0.0,1.0
2010-06-07,29.23,30.5,28.84,30.19,1242800,25.4076899034837,26.5116162181407,25.0686889092189,26.2421538893661,1429765.71809542,0.0,1.0
2010-06-08,29.83,30.35,29.25,30.35,3250900,25.9292298946602,26.3812312203465,25.4250745698562,26.3812312203465,3739962.48226295,0.0,1.0
2010-06-09,30.0,30.45,29.85,30.19,1581400,26.0769995588269,26.4681545522093,25.9466145610328,26.2421538893661,1819304.39861288,0.0,1.0
2010-06-10,29.98,31.23,29.66,30.95,1345000,26.0596148924543,27.1461565407388,25.7814602304935,26.9027712115231,1547340.59449496,0.0,1.0
2010-06-11,29.97,30.01,29.41,29.69,485700,26.0509225592681,26.0856918920132,25.5641519008366,25.8075372300523,558768.272673755,0.0,1.0
2010-06-14,30.22,30.66,29.9,30.175,2304900,26.268230888925,26.6506935491211,25.9900762269641,26.2291153895867,2651647.09014976,0.0,1.0
2010-06-15,30.0,30.5,29.49,30.19,1501100,26.0769995588269,26.5116162181407,25.6336905663268,26.2421538893661,1726924.13858467,0.0,1.0
2010-06-16,30.3,30.53,29.886,29.98,1516800,26.3377695544152,26.5376932176995,25.9779069605033,26.0596148924543,1744986.03251297,0.0,1.0
2010-06-17,29.9,30.49,29.5,30.26,909600,25.9900762269641,26.5029238849544,25.6423828995131,26.3030002216701,1046439.40873801,0.0,1.0
2010-06-18,30.15,30.29,29.68,29.71,739300,26.207384556621,26.3290772212289,25.7988448968661,25.8249218964249,850519.629375557,0.0,1.0
2010-06-21,29.63,30.39,29.5,30.39,1226500,25.7553832309347,26.4160005530916,25.6423828995131,26.4160005530916,1411013.56070488,0.0,1.0
2010-06-22,28.89,30.08,28.78,29.64,2754400,25.1121505751503,26.1465382243171,25.0165349101013,25.764075564121,3168769.46726908,0.0,1.0
2010-06-23,29.13,29.41,28.76,29.03,1023800,25.3207665716209,25.5641519008366,24.9991502437287,25.2338432397582,1177819.55438211,0.0,1.0
2010-06-24,29.13,29.16,28.66,29.09,881200,25.3207665716209,25.3468435711797,24.912226911866,25.2859972388758,1013766.93819253,0.0,1.0
2010-06-25,29.08,29.34,28.16,29.0,2382600,25.2773049056895,25.5033055685327,24.4776102525522,25.2077662401993,2741036.20850832,0.0,1.0
2010-06-28,28.91,29.13,28.74,29.07,310500,25.1295352415228,25.3207665716209,24.9817655773562,25.2686125725033,357211.341703112,0.0,1.0
2010-06-29,28.39,28.73,27.84,28.39,1157900,24.6775339158365,24.9730732441699,24.1994555905914,24.6775339158365,1332093.43819012,0.0,1.0
2010-06-30,27.55,28.72,27.21,28.28,1636800,23.9473779281894,24.9643809109836,23.651838599856,24.5819182507875,1883038.72495862,0.0,1.0
2010-07-01,28.13,28.16,27.37,27.51,1658000,24.4515332529933,24.4776102525522,23.7909159308364,23.9126085954443,1907428.03395736,0.0,1.0
2010-07-02,28.01,28.59,27.85,28.28,424700,24.347225254758,24.851380579562,24.2081479237776,24.5819182507875,488591.48734722,0.0,1.0
2010-07-06,28.0,28.4,27.77,28.16,560000,24.3385329215718,24.6862262490228,24.1386092582874,24.4776102525522,644245.898079685,0.0,1.0
2010-07-07,27.95,27.97,26.61,27.44,3463700,24.2950712556404,24.3124559220129,23.1302986086794,23.8517622631403,3984775.92353322,0.0,1.0
2010-07-08,27.63,28.39,27.34,28.13,1826600,24.0169165936796,24.6775339158365,23.7648389312776,24.4515332529933,2101392.06684349,0.0,1.0
2010-07-09,28.14,28.15,27.36,27.6,866400,24.4602255861796,24.4689179193659,23.7822235976501,23.9908395941207,996740.439457572,0.0,1.0
2010-07-12,27.47,28.12,27.28,28.12,1033200,23.8778392626992,24.4428409198071,23.7126849321599,24.4428409198071,1188633.68195702,0.0,1.0
2010-07-13,27.7,27.9,27.43,27.64,672600,24.0777629259835,24.251609589709,23.8430699299541,24.0256089268658,773785.341157851,0.0,1.0
2010-07-14,28.23,28.46,27.62,27.71,1069600,24.5384565848561,24.7383802481404,24.0082242604933,24.0864552591698,1230509.6653322,0.0,1.0
2010-07-15,29.8,30.17,28.17,28.29,1981600,25.9031528951014,26.2247692229936,24.4863025857384,24.5906105839738,2279710.12791911,0.0,1.0
2010-07-16,29.09,29.78,28.98,29.78,1425500,25.2859972388758,25.8857682287288,25.1903815738268,25.8857682287288,1639950.94234391,0.0,1.0
2010-07-19,29.27,29.57,29.02,29.2,724300,25.4424592362288,25.703229231817,25.2251509065719,25.3816129039248,833263.04281985,0.0,1.0
2010-07-20,29.52,29.53,28.78,29.0,640600,25.6597675658857,25.6684598990719,25.0165349101013,25.2077662401993,736971.289839011,0.0,1.0
2010-07-21,28.92,29.67,28.71,29.67,791600,25.1382275747091,25.7901525636798,24.9556885777973,25.7901525636798,910687.594499785,0.0,1.0
2010-07-22,28.98,29.32,28.8,29.06,388300,25.1903815738268,25.4859209021601,25.0339195764738,25.259920239317,446715.503972039,0.0,1.0
2010-07-23,29.37,29.46,28.91,29.03,770400,25.5293825680915,25.607613566768,25.1295352415228,25.2338432397582,886298.285501054,0.0,1.0
2010-07-26,29.69,30.0,29.39,29.58,691500,25.8075372300523,26.0769995588269,25.5467672344641,25.7119215650033,795528.640218042,0.0,1.0
2010-07-27,29.36,29.77,28.9506,29.69,542200,25.5206902349052,25.8770758955425,25.1648261142591,25.8075372300523,623768.082033583,0.0,1.0
2010-07-28,29.5,29.98,28.95,29.39,1665800,25.6423828995131,26.0596148924543,25.1643045742679,25.5467672344641,1916401.45896632,0.0,1.0
2010-07-29,28.72,29.94,28.6,29.65,561100,24.9643809109836,26.0248455597092,24.8600729127483,25.7727678973072,645511.381093771,0.0,1.0
2010-07-30,29.18,29.27,28.34,28.59,718800,25.3642282375523,25.4424592362288,24.6340722499051,24.851380579562,826935.627749425,0.0,1.0
2010-08-02,29.51,29.72,29.25,29.52,546700,25.6510752326994,25.8336142296112,25.4250745698562,25.6597675658857,628945.058000293,0.0,1.0
2010-08-03,29.33,29.65,29.04,29.6,592200,25.4946132353464,25.7727678973072,25.2425355729444,25.7293062313759,681290.037219268,0.0,1.0
2010-08-04,30.1,30.2,29.32,29.32,493900,26.1639228906896,26.2508462225524,25.4859209021601,25.4859209021601,568201.87332421,0.0,1.0
2010-08-05,29.59,29.86,29.0,29.84,1250500,25.7206138981896,25.955306894219,25.2077662401993,25.9379222278465,1438624.09919401,0.0,1.0
2010-08-06,29.44,29.59,29.1,29.33,562000,25.5902289003955,25.7206138981896,25.2946895720621,25.4946132353464,646546.776287112,0.0,1.0
2010-08-09,29.66,30.02,29.24,29.46,602600,25.7814602304935,26.0943842251994,25.4163822366699,25.607613566768,693254.603897891,0.0,1.0
2010-08-10,29.35,29.63,29.1,29.52,754200,25.511997901719,25.7553832309347,25.2946895720621,25.6597675658857,867661.17202089,0.0,1.0
2010-08-11,28.44,29.65,28.23,29.32,908600,24.7209955817679,25.7727678973072,24.5384565848561,25.4859209021601,1045288.96963429,0.0,1.0
2010-08-12,29.0,29.03,28.1,28.16,671600,25.2077662401993,25.2338432397582,24.4254562534345,24.4776102525522,772634.902054138,0.0,1.0
2010-08-13,28.76,29.09,28.4775,28.99,447500,24.9991502437287,25.2859972388758,24.7535918312164,25.199073907013,514821.498911892,0.0,1.0
2010-08-16,29.08,29.24,28.57,28.72,361100,25.2773049056895,25.4163822366699,24.8339959131895,24.9643809109836,415423.560351026,0.0,1.0
2010-08-17,29.36,29.57,29.09,29.14,352000,25.5206902349052,25.703229231817,25.2859972388758,25.3294589048072,404954.564507232,0.0,1.0
2010-08-18,29.39,29.6,29.06,29.52,690300,25.5467672344641,25.7293062313759,25.259920239317,25.6597675658857,794148.113293583,0.0,1.0
2010-08-19,29.0,29.65,28.99,29.36,648300,25.2077662401993,25.7727678973072,25.199073907013,25.5206902349052,745829.670937608,0.0,1.0
2010-08-20,29.44,29.66,29.01,29.01,553200,25.5902289003955,25.7814602304935,25.2164585733856,25.2164585733856,636422.912174431,0.0,1.0
2010-08-23,28.15,29.46,27.21,29.46,2039600,24.4689179193659,25.607613566768,23.651838599856,25.607613566768,2346435.59593451,0.0,1.0
2010-08-24,28.02,28.46,27.43,28.0,1237700,24.3559175879443,24.7383802481404,23.8430699299541,24.3385329215718,1423898.47866648,0.0,1.0
2010-08-25,28.45,28.5,27.275,28.01,741600,24.7296879149542,24.7731495808855,23.7083387655668,24.347225254758,853165.639314097,0.0,1.0
2010-08-26,28.5,28.856,28.35,28.7,466700,24.7731495808855,25.082596642317,24.6427645830914,24.9469962446111,536909.929703196,0.0,1.0
2010-08-27,28.09,28.65,28.01,28.55,645100,24.4167639202482,24.9035345786797,24.347225254758,24.8166112468169,742148.265805725,0.0,1.0
2010-08-30,27.38,28.34,27.31,28.19,1133400,23.7996082640227,24.6340722499051,23.7387619317187,24.503687252111,1303907.68014913,0.0,1.0
2010-08-31,27.31,27.58,26.64,27.49,2336400,23.7387619317187,23.9734549277482,23.1563756082383,23.8952239290717,2687885.92191675,0.0,1.0
2010-09-01,28.02,28.17,27.45,27.66,977200,24.3559175879443,24.4863025857384,23.8604545963266,24.0429935932384,1124209.09214905,0.0,1.0
2010-09-02,28.7,28.88,28.02,28.12,620700,24.9469962446111,25.103458241964,24.3559175879443,24.4428409198071,714077.551675108,0.0,1.0
2010-09-03,28.03,29.27,27.94,28.82,509800,24.3646099211306,25.4424592362288,24.2863789224541,25.0513042428464,586493.855073257,0.0,1.0
2010-09-07,28.0,28.15,27.873,28.04,627000,24.3385329215718,24.4689179193659,24.2281402901061,24.3733022543169,721325.318028504,0.0,1.0
2010-09-08,27.68,28.24,27.58,27.98,1371800,24.0603782596109,24.5471489180424,23.9734549277482,24.3211482551992,1578172.36247449,0.0,1.0
2010-09-09,27.33,28.14,27.31,27.94,1640500,23.7561465980913,24.4602255861796,23.7387619317187,24.2863789224541,1887295.34964237,0.0,1.0
2010-09-10,27.45,27.89,27.31,27.31,561800,23.8604545963266,24.2429172565227,23.7387619317187,23.7387619317187,646316.688466371,0.0,1.0
2010-09-13,27.42,27.68,27.21,27.68,604700,23.8343775967678,24.0603782596109,23.651838599856,24.0603782596109,695670.526015689,0.0,1.0
2010-09-14,27.4,27.56,27.11,27.24,710200,23.8169929303952,23.9560702613756,23.5649152679932,23.6779155994148,817041.851457488,0.0,1.0
2010-09-15,27.47,27.7,27.19,27.42,927700,23.8778392626992,24.0777629259835,23.6344539334834,23.8343775967678,1067262.35651522,0.0,1.0
2010-09-16,27.68,27.79,27.42,27.52,957600,24.0603782596109,24.15599392466,23.8343775967678,23.9213009286305,1101660.48571626,0.0,1.0
2010-09-17,27.42,27.9,27.3,27.66,666900,23.8343775967678,24.251609589709,23.7300695985325,24.0429935932384,767227.838266682,0.0,1.0
2010-09-20,27.8,27.91,27.0,27.43,802500,24.1646862578462,24.2603019228953,23.4692996029442,23.8430699299541,923227.380730266,0.0,1.0
2010-09-21,27.73,27.87,27.27,27.86,893800,24.1038399255423,24.2255325901502,23.7039925989736,24.2168402569639,1028262.47089933,0.0,1.0
2010-09-22,27.67,27.95,27.47,27.75,1424300,24.0516859264247,24.2950712556404,23.8778392626992,24.1212245919149,1638570.41541946,0.0,1.0
2010-09-23,27.45,28.0,27.29,27.39,585100,23.8604545963266,24.3385329215718,23.7213772653462,23.8083005972089,673121.9195829,0.0,1.0
2010-09-24,28.23,28.37,27.6101,27.67,650700,24.5384565848561,24.660149249464,23.9996188506389,24.0516859264247,748590.724786521,0.0,1.0
2010-09-27,29.25,29.38,28.05,28.34,2594300,25.4250745698562,25.5380749012778,24.3819945875031,24.6340722499051,2984584.16676452,0.0,1.0
2010-09-28,29.76,29.828,29.21,29.41,554800,25.8683835623563,25.9274914280229,25.3903052371111,25.5641519008366,638263.614740374,0.0,1.0
2010-09-29,29.53,29.9,28.98,29.83,884700,25.6684598990719,25.9900762269641,25.1903815738268,25.9292298946602,1017793.47505553,0.0,1.0
2010-09-30,29.25,29.66,28.89,29.55,788100,25.4250745698562,25.7814602304935,25.1121505751503,25.6858445654445,906661.057636787,0.0,1.0
2010-10-01,29.15,29.41,28.8001,29.29,997300,25.3381512379935,25.5641519008366,25.0340064998057,25.4598439026013,1147332.9181337,0.0,1.0
2010-10-04,28.94,29.51,28.93,29.06,413300,25.1556122410817,25.6510752326994,25.1469199078954,25.259920239317,475476.481564882,0.0,1.0
2010-10-05,29.24,29.38,29.01,29.09,330800,25.4163822366699,25.5380749012778,25.2164585733856,25.2859972388758,380565.255508501,0.0,1.0
2010-10-06,29.76,29.76,29.162,29.2,304000,25.8683835623563,25.8683835623563,25.348582037817,25.3816129039248,349733.487528972,0.0,1.0
2010-10-07,29.83,29.98,29.48,29.79,335700,25.9292298946602,26.0596148924543,25.6249982331406,25.8944605619151,386202.407116697,0.0,1.0
2010-10-08,30.0,30.13,29.537,29.8,385200,26.0769995588269,26.1899998902485,25.6745445323023,25.9031528951014,443149.142750527,0.0,1.0
2010-10-11,29.34,30.07,29.27,30.07,649900,25.5033055685327,26.1378458911308,25.4424592362288,26.1378458911308,747670.373503549,0.0,1.0
2010-10-12,28.81,29.68,28.68,29.31,970800,25.0426119096601,25.7988448968661,24.9296115782385,25.4772285689739,1116846.28188528,0.0,1.0
2010-10-13,29.24,29.32,28.76,29.0,604800,25.4163822366699,25.4859209021601,24.9991502437287,25.2077662401993,695785.569926062,0.0,1.0
2010-10-14,29.0,29.25,28.15,29.21,824700,25.2077662401993,25.4250745698562,24.4689179193659,25.3903052371111,948767.12883271,0.0,1.0
2010-10-15,28.93,29.2,28.87,29.16,292600,25.1469199078954,25.3816129039248,25.0947659087777,25.3468435711797,336618.481746636,0.0,1.0
2010-10-18,29.34,29.34,28.95,28.99,203800,25.5033055685327,25.5033055685327,25.1643045742679,25.199073907013,234459.489336857,0.0,1.0
2010-10-19,28.11,29.32,27.95,29.15,943400,24.4341485866208,25.4859209021601,24.2950712556404,25.3381512379935,1085324.25044353,0.0,1.0
2010-10-20,28.1,28.47,27.948,28.21,521300,24.4254562534345,24.7470725813267,24.2933327890031,24.5210719184835,599723.904765965,0.0,1.0
2010-10-21,27.9,28.5601,27.76,28.22,478300,24.251609589709,24.8253905033351,24.1299169251011,24.5297642516698,550255.023306275,0.0,1.0
2010-10-22,28.2,28.27,27.96,28.0,795900,24.5123795852973,24.5732259176012,24.3037635888267,24.3385329215718,915634.482645753,0.0,1.0
2010-10-25,28.59,28.87,28.18,28.38,830800,24.851380579562,25.0947659087777,24.4949949189247,24.6688415826502,955784.807365363,0.0,1.0
2010-10-26,28.32,28.465,28.0,28.43,472700,24.6166875835326,24.7427264147336,24.3385329215718,24.7123032485816,543812.564325477,0.0,1.0
2010-10-27,27.94,28.15,27.4,28.15,1077100,24.2863789224541,24.4689179193659,23.8169929303952,24.4689179193659,1239137.95861005,0.0,1.0
2010-10-28,27.94,28.24,27.94,28.02,581500,24.2863789224541,24.5471489180424,24.2863789224541,24.3559175879443,668980.338809531,0.0,1.0
2010-10-29,28.19,28.45,27.739,27.87,1135400,24.503687252111,24.7296879149542,24.11166302541,24.2255325901502,1306208.55835656,0.0,1.0
2010-11-01,27.94,28.31,27.58,28.22,1598700,24.2863789224541,24.6079952503463,23.9734549277482,24.5297642516698,1839206.99510713,0.0,1.0
2010-11-02,28.64,28.9,28.05,28.12,1256000,24.8948422454934,25.1208429083366,24.3819945875031,24.4428409198071,1444951.51426444,0.0,1.0
2010-11-03,28.55,28.892,28.48,28.84,504700,24.8166112468169,25.1138890417875,24.755764914513,25.0686889092189,580626.615644317,0.0,1.0
2010-11-04,28.35,28.88,28.21,28.83,828700,24.6427645830914,25.103458241964,24.5210719184835,25.0599965760326,953368.885247564,0.0,1.0
2010-11-05,28.0,28.5,27.29,28.35,2020900,24.3385329215718,24.7731495808855,23.7213772653462,24.6427645830914,2324922.38469506,0.0,1.0
2010-11-08,28.38,28.44,27.35,28.01,527600,24.6688415826502,24.7209955817679,23.7735312644638,24.347225254758,606971.671119362,0.0,1.0
2010-11-09,28.58,28.73,28.25,28.41,749900,24.8426882463757,24.9730732441699,24.5558412512287,24.6949185822091,862714.283874924,0.0,1.0
2010-11-10,29.06,29.23,28.38,28.6,1348500,25.259920239317,25.4076899034837,24.6688415826502,24.8600729127483,1551367.13135796,0.0,1.0
2010-11-11,29.68,29.85,28.78,28.81,644500,25.7988448968661,25.9466145610328,25.0165349101013,25.0426119096601,741458.002343495,0.0,1.0
2010-11-12,29.02,29.67,28.82,29.51,827000,25.2251509065719,25.7901525636798,25.0513042428464,25.6510752326994,951413.138771249,0.0,1.0
2010-11-15,28.88,29.46,28.74,29.13,340600,25.103458241964,25.607613566768,24.9817655773562,25.3207665716209,391839.558724895,0.0,1.0
2010-11-16,29.16,29.38,28.74,28.77,987500,25.3468435711797,25.5380749012778,24.9817655773562,25.007842576915,1136058.6149173,0.0,1.0
2010-11-17,29.71,30.09,29.11,29.17,1210000,25.8249218964249,26.1552305575034,25.3033819052484,25.355535904366,1392031.31549361,0.0,1.0
2010-11-18,30.08,30.44,29.92,29.93,1848400,26.1465382243171,26.459462219023,26.0074608933367,26.016153226523,2126471.63930445,0.0,1.0
2010-11-19,30.96,30.98,30.06,30.14,1335500,26.9114635447093,26.9288482110819,26.1291535579445,26.1986922234347,1536411.42300968,0.0,1.0
2010-11-22,31.98,32.23,30.65,30.78,1280400,27.7980815297095,28.0153898593664,26.6420012159348,26.7550015473564,1473022.22839505,0.0,1.0
2010-11-23,33.28,33.73,31.74,31.74,2483600,28.9280848439253,29.3192398373077,27.5894655332388,27.5894655332388,2857230.55798341,0.0,1.0
2010-11-24,33.01,33.58,32.95,33.5,1068800,28.6933918478958,29.1888548395136,28.6412378487782,29.1193161740234,1229589.31404923,0.0,1.0
2010-11-26,32.74,33.42,32.72,32.75,272600,28.4586988518664,29.0497775085332,28.4413141854939,28.4673911850527,313609.699672361,0.0,1.0
2010-11-29,32.78,33.09,32.34,32.54,1306600,28.4934681846115,28.7629305133861,28.1110055244154,28.2848521881409,1503163.73291235,0.0,1.0
2010-11-30,32.84,33.07,32.401,32.51,706100,28.5456221837292,28.7455458470135,28.1640287568517,28.2587751885821,812325.05113226,0.0,1.0
2010-12-01,32.31,33.511,32.23,33.21,1296500,28.0849285248566,29.1288777405283,28.0153898593664,28.8672385116214,1491544.29796484,0.0,1.0
2010-12-02,31.93,32.48,31.89,32.45,1709300,27.7546198637781,28.2326981890232,27.719850531033,28.2066211894644,1966445.55997787,0.0,1.0
2010-12-03,33.43,33.68,31.57,31.77,2580900,29.0584698417194,29.2757781713763,27.4416958690722,27.6155425327977,2969168.28277475,0.0,1.0
2010-12-06,30.99,32.0,30.58,31.92,4422300,26.9375405442682,27.815466196082,26.5811548836309,27.7459275305918,5087586.8483532,0.0,1.0
2010-12-07,31.6,31.8,31.275,31.51,2586000,27.467772868631,27.6416195323565,27.185272040077,27.3895418699545,2975035.52220369,0.0,1.0
2010-12-08,30.84,31.7,30.7,31.49,1819000,26.807155546474,27.5546962004937,26.6854628818662,27.372157203582,2092648.72965527,0.0,1.0
2010-12-09,30.83,31.51,30.765,31.01,11532700,26.7984632132878,27.3895418699545,26.741963047577,26.9549252106407,13267669.0513993,0.0,1.0
2010-12-10,31.07,31.34,30.83,30.83,1460800,27.0070792097584,27.2417722057878,26.7984632132878,26.7984632132878,1680561.44270501,0.0,1.0
2010-12-13,31.0,31.22,30.91,31.21,1340600,26.9462328774545,27.1374642075525,26.868001878778,27.1287718743662,1542278.66243862,0.0,1.0
2010-12-14,30.5,31.0,30.29,30.95,2136900,26.5116162181407,26.9462328774545,26.3290772212289,26.9027712115231,2458373.32072586,0.0,1.0
2010-12-15,30.51,30.84,30.28,30.41,1168600,26.5203085513269,26.807155546474,26.3203848880426,26.4333852194642,1344403.13659986,0.0,1.0
2010-12-16,30.7,30.73,30.5,30.65,345891,26.6854628818662,26.711539881425,26.5116162181407,26.6420012159348,397926.532022644,0.0,1.0
2010-12-17,30.66,30.79,30.59,30.72,640319,26.6506935491211,26.7636938805427,26.5898472168172,26.7028475482387,736648.016450868,0.0,1.0
2010-12-20,30.99,31.24,30.77,30.88,1151700,26.9375405442682,27.1548488739251,26.7463092141701,26.8419248792191,1324960.7157471,0.0,1.0
2010-12-21,31.3,31.43,31.01,31.2,818800,27.2070028730427,27.3200032044643,26.9549252106407,27.12007954118,941979.538120799,0.0,1.0
2010-12-22,31.09,31.49,31.04,31.38,674800,27.0244638761309,27.372157203582,26.9810022101996,27.2765415385329,776316.307186022,0.0,1.0
2010-12-23,30.81,31.25,30.65,31.2,584900,26.7810785469152,27.1635412071113,26.6420012159348,27.12007954118,672891.831762158,0.0,1.0
2010-12-27,30.63,30.98,30.59,30.83,341900,26.6246165495623,26.9288482110819,26.5898472168172,26.7984632132878,393335.129559722,0.0,1.0
2010-12-28,30.62,30.7825,30.28,30.77,870800,26.615924216376,26.757174630653,26.3203848880426,26.7463092141701,1001802.37151391,0.0,1.0
2010-12-29,30.79,30.83,30.52,30.68,439600,26.7636938805427,26.7984632132878,26.5290008845132,26.6680782154936,505733.029992553,0.0,1.0
2010-12-30,30.58,30.895,30.31,30.75,2938300,26.5811548836309,26.8549633789986,26.3464618876014,26.7289245477976,3380335.21844203,0.0,1.0
2010-12-31,30.67,30.84,30.34,30.61,572400,26.6593858823074,26.807155546474,26.3725388871603,26.6072318831897,658511.342965735,0.0,1.0
2011-01-03,30.67,31.0,30.55,31.0,800500,26.6593858823074,26.9462328774545,26.555077884072,26.9462328774545,920926.502522835,0.0,1.0
2011-01-04,30.54,30.99,30.23,30.85,1282700,26.5463855508858,26.9375405442682,26.2769232221112,26.8158478796603,1475668.23833359,0.0,1.0
2011-01-05,30.1,30.19,29.01,29.94,2831200,26.1639228906896,26.2421538893661,25.2164585733856,26.0248455597092,3257123.1904343,0.0,1.0
2011-01-06,29.8,29.87,29.285,29.74,2272100,25.9031528951014,25.9639992274053,25.4554977360082,25.8509988959837,2613912.68754795,0.0,1.0
2011-01-07,29.83,30.49,29.6,30.2,1687600,25.9292298946602,26.5029238849544,25.7293062313759,26.2508462225524,1941481.03142728,0.0,1.0
2011-01-10,30.0,30.3,29.74,29.85,969200,26.0769995588269,26.3377695544152,25.8509988959837,25.9466145610328,1115005.57931934,0.0,1.0
2011-01-11,29.59,30.06,29.47,29.99,943000,25.7206138981896,26.1291535579445,25.6163058999543,26.0683072256406,1084864.07480204,0.0,1.0
2011-01-12,29.46,29.75,29.36,29.61,706700,25.607613566768,25.85969122917,25.5206902349052,25.7379985645621,813015.314594489,0.0,1.0
2011-01-13,28.7,29.52,28.59,29.5,1470100,24.9469962446111,25.6597675658857,24.851380579562,25.6423828995131,1691260.52636954,0.0,1.0
2011-01-14,29.46,29.54,28.77,28.88,2040100,25.607613566768,25.6771522322582,25.007842576915,25.103458241964,2347010.81548637,0.0,1.0
2011-01-18,30.0,30.17,29.4,29.41,1701300,26.0769995588269,26.2247692229936,25.5554595676503,25.5641519008366,1957242.04714816,0.0,1.0
2011-01-19,29.33,30.15,29.16,30.08,2289100,25.4946132353464,26.207384556621,25.3468435711797,26.1465382243171,2633470.15231109,0.0,1.0
2011-01-20,29.48,29.72,29.1201,29.32,1055900,25.6249982331406,25.8336142296112,25.3121611617665,25.4859209021601,1214748.64961132,0.0,1.0
2011-01-21,29.41,29.72,29.22,29.66,7111200,25.5641519008366,25.8336142296112,25.3989975702974,25.7814602304935,8181002.55432905,0.0,1.0
2011-01-24,29.0,29.49,28.98,29.48,1674300,25.2077662401993,25.6336905663268,25.1903815738268,25.6249982331406,1926180.19134789,0.0,1.0
2011-01-25,28.7,29.1,28.21,28.85,2213700,24.9469962446111,25.2946895720621,24.5210719184835,25.0773812424052,2546727.04389107,0.0,1.0
2011-01-26,28.75,29.0,28.5,28.83,4809300,24.9904579105424,25.2077662401993,24.7731495808855,25.0599965760326,5532806.78149042,0.0,1.0
2011-01-27,28.67,28.9,28.53,28.69,876500,24.9209192450522,25.1208429083366,24.7992265804444,24.9383039114248,1008359.87440508,0.0,1.0
2011-01-28,28.4,28.83,28.31,28.68,910600,24.6862262490228,25.0599965760326,24.6079952503463,24.9296115782385,1047589.84784172,0.0,1.0
2011-01-31,27.81,28.42,27.73,28.35,1477000,24.1733785910325,24.7036109153953,24.1038399255423,24.6427645830914,1699198.55618517,0.0,1.0
2011-02-01,28.85,29.18,27.82,27.99,2006900,25.0773812424052,25.3642282375523,24.1820709242188,24.3298405883855,2308816.23724307,0.0,1.0
2011-02-02,27.63,28.37,27.5,28.13,5701400,24.0169165936796,24.660149249464,23.903916262258,24.4515332529933,6559113.50591342,0.0,1.0
2011-02-03,27.45,27.97,27.21,27.73,1357000,23.8604545963266,24.3124559220129,23.651838599856,24.1038399255423,1561145.86373952,0.0,1.0
2011-02-04,27.47,27.69,27.22,27.6,1010200,23.8778392626992,24.0690705927972,23.6605309330423,23.9908395941207,1162173.5825716,0.0,1.0
2011-02-07,27.9,27.96,27.33,27.66,1487100,24.251609589709,24.3037635888267,23.7561465980913,24.0429935932384,1710817.99113268,0.0,1.0
2011-02-08,28.0,28.22,27.54,28.01,5007900,24.3385329215718,24.5297642516698,23.9386855950031,24.347225254758,5761283.98748795,0.0,1.0
2011-02-09,27.91,28.25,27.8267,28.0,906800,24.2603019228953,24.5558412512287,24.1878947874536,24.3385329215718,1043218.1792476,0.0,1.0
2011-02-10,27.65,28.06,27.54,27.81,564800,24.0343012600521,24.3906869206894,23.9386855950031,24.1733785910325,649768.005777512,0.0,1.0
2011-02-11,27.24,27.74,27.2,27.58,1366800,23.6779155994148,24.1125322587286,23.6431462666697,23.9734549277482,1572420.16695592,0.0,1.0
2011-02-14,26.85,27.38,26.65,27.37,3109400,23.3389146051501,23.7996082640227,23.1650679414245,23.7909159308364,3577175.34908745,0.0,1.0
2011-02-15,26.93,27.03,26.7,26.76,3813900,23.4084532706403,23.495376602503,23.2085296073559,23.2606836064736,4387659.69765377,0.0,1.0
2011-02-16,29.64,31.38,29.26,29.32,14666800,25.764075564121,27.2765415385329,25.4337669030425,25.4859209021601,16873260.2463484,0.0,1.0
2011-02-17,29.52,29.91,28.9,29.63,3762500,25.6597675658857,25.9987685601504,25.1208429083366,25.7553832309347,4328527.12772288,0.0,1.0
2011-02-18,29.25,29.5,29.05,29.38,1580700,25.4250745698562,25.6423828995131,25.2512279061307,25.5380749012778,1818499.09124029,0.0,1.0
2011-02-22,28.48,29.07,28.15,28.94,1392200,24.755764914513,25.2686125725033,24.4689179193659,25.1556122410817,1601641.32019025,0.0,1.0
2011-02-23,27.97,28.56,27.71,28.27,3876700,24.3124559220129,24.8253035800032,24.0864552591698,24.5732259176012,4459907.273367,0.0,1.0
2011-02-24,28.35,28.68,27.91,27.91,1373700,24.6427645830914,24.9296115782385,24.2603019228953,24.2603019228953,1580358.19677154,0.0,1.0
2011-02-25,28.0,28.59,27.74,28.36,1988700,24.3385329215718,24.851380579562,24.1125322587286,24.6514569162777,2287878.24555548,0.0,1.0
2011-02-28,28.25,28.37,27.99,28.2,1061600,24.5558412512287,24.660149249464,24.3298405883855,24.5123795852973,1221306.15250249,0.0,1.0
2011-03-01,28.28,29.02,28.23,28.3,2516000,24.5819182507875,25.2251509065719,24.5384565848561,24.59930291716,2894504.78494373,0.0,1.0
2011-03-02,28.27,28.5,28.12,28.28,635700,24.5732259176012,24.7731495808855,24.4428409198071,24.5819182507875,731334.138230815,0.0,1.0
2011-03-03,27.98,28.77,27.93,28.59,831800,24.3211482551992,25.007842576915,24.2776865892678,24.851380579562,956935.246469077,0.0,1.0
2011-03-04,28.47,28.58,27.86,28.05,1523400,24.7470725813267,24.8426882463757,24.2168402569639,24.3819945875031,1752578.93059749,0.0,1.0
2011-03-07,27.9,28.67,27.56,28.54,2581800,24.251609589709,24.9209192450522,23.9560702613756,24.8079189136306,2970203.6779681,0.0,1.0
2011-03-08,28.03,28.46,27.88,28.01,1198400,24.3646099211306,24.7383802481404,24.2342249233365,24.347225254758,1378686.22189053,0.0,1.0
2011-03-09,28.0,28.21,27.74,28.09,940500,24.3385329215718,24.5210719184835,24.1125322587286,24.4167639202482,1081987.97704276,0.0,1.0
2011-03-10,28.11,28.39,27.81,27.9,1726400,24.4341485866208,24.6775339158365,24.1733785910325,24.251609589709,1986118.06865137,0.0,1.0
2011-03-11,28.82,29.32,28.36,28.81,1910000,25.0513042428464,25.4859209021601,24.6514569162777,25.0426119096601,2197338.68809321,0.0,1.0
2011-03-14,28.65,28.74,28.34,28.69,1703100,24.9035345786797,24.9817655773562,24.6340722499051,24.9383039114248,1959312.83753484,0.0,1.0
2011-03-15,28.88,29.08,28.18,28.23,1252600,25.103458241964,25.2773049056895,24.4949949189247,24.5384565848561,1441040.02131181,0.0,1.0
2011-03-16,29.78,29.9801,28.76,28.76,2095600,25.8857682287288,26.0597018157862,24.9991502437287,24.9991502437287,2410860.18574248,0.0,1.0
2011-03-17,29.75,30.0,29.26,29.99,1486100,25.85969122917,26.0769995588269,25.4337669030425,26.0683072256406,1709667.55202897,0.0,1.0
2011-03-18,29.85,30.18,29.79,29.97,3123600,25.9466145610328,26.2334615561799,25.8944605619151,26.0509225592681,3593511.58436018,0.0,1.0
2011-03-21,30.38,30.39,29.9,30.0,2121400,26.4073082199054,26.4160005530916,25.9900762269641,26.0769995588269,2440541.51461829,0.0,1.0
2011-03-22,30.84,32.1,30.57,31.8,4373600,26.807155546474,27.9023895279448,26.5724625504446,27.6416195323565,5031560.46400235,0.0,1.0
2011-03-23,30.61,31.15,30.55,30.9,1465200,26.6072318831897,27.0766178752486,26.555077884072,26.8593095455917,1685623.37476135,0.0,1.0
2011-03-24,31.23,31.34,30.76,30.83,1170600,27.1461565407388,27.2417722057878,26.7376168809838,26.7984632132878,1346704.01480729,0.0,1.0
2011-03-25,31.55,31.72,31.1612,31.31,1128200,27.4243112026996,27.5720808668663,27.0863532884172,27.215695206229,1297925.39680982,0.0,1.0
2011-03-28,31.49,32.08,31.32,31.52,855800,27.372157203582,27.8850048615722,27.2243875394153,27.3982342031408,984545.784958204,0.0,1.0
2011-03-29,30.52,31.52,30.35,31.42,5736100,26.5290008845132,27.3982342031408,26.3812312203465,27.311310871278,6599033.7428123,0.0,1.0
2011-03-30,31.54,31.7,30.67,30.75,1948800,27.4156188695133,27.5546962004937,26.6593858823074,26.7289245477976,2241975.72531731,0.0,1.0
2011-03-31,31.35,31.4499,30.86,31.41,902800,27.2504645389741,27.337300947505,26.8245402128466,27.3026185380918,1038616.42283275,0.0,1.0
2011-04-01,31.55,31.7,31.18,31.43,1146700,27.4243112026996,27.5546962004937,27.1026948748074,27.3200032044643,1319208.52022853,0.0,1.0
2011-04-04,31.6,31.71,31.22,31.61,1115400,27.467772868631,27.56338853368,27.1374642075525,27.4764652018173,1283199.77628229,0.0,1.0
2011-04-05,32.23,32.5,31.41,31.59,1287800,28.0153898593664,28.2500828553958,27.3026185380918,27.4590805354447,1481535.47776253,0.0,1.0
2011-04-06,32.35,32.61,32.14,32.24,1598800,28.1196978576017,28.3456985204448,27.9371588606899,28.0240821925526,1839322.0390175,0.0,1.0
2011-04-07,32.51,32.92,32.205,32.31,1723800,28.2587751885821,28.6151608492194,27.9936590264007,28.0849285248566,1983126.92698172,0.0,1.0
2011-04-08,31.82,32.74,31.66,32.56,1440500,27.6590041987291,28.4586988518664,27.5199268677486,28.3022368545135,1657207.52889962,0.0,1.0
2011-04-11,31.63,32.01,31.45,31.96,1495000,27.4938498681898,27.8241585292683,27.3373878708369,27.7806968633369,1719906.46005202,0.0,1.0
2011-04-12,31.81,32.03,31.371,31.6,2179100,27.6503118655428,27.8415431956408,27.2687184386653,27.467772868631,2506921.85090258,0.0,1.0
2011-04-13,31.73,32.07,31.5,31.9,1252000,27.5807732000526,27.8763125283859,27.3808495367682,27.7285428642193,1440349.75784958,0.0,1.0
2011-04-14,31.45,32.0,31.44,31.69,1571200,27.3373878708369,27.815466196082,27.3286955376506,27.5460038673075,1807569.919755,0.0,1.0
2011-04-15,31.49,31.67,31.31,31.58,933000,27.372157203582,27.5286192009349,27.215695206229,27.4503882022584,1073359.6837649,0.0,1.0
2011-04-18,31.49,31.7,31.21,31.35,905700,27.372157203582,27.5546962004937,27.1287718743662,27.2504645389741,1041952.69623352,0.0,1.0
2011-04-19,31.36,31.71,31.13,31.49,304400,27.2591568721604,27.56338853368,27.059233208876,27.372157203582,350193.663170457,0.0,1.0
2011-04-20,31.0,31.61,30.94,31.57,1141100,26.9462328774545,27.4764652018173,26.8940788783368,27.4416958690722,1312766.06124773,0.0,1.0
2011-04-21,31.17,31.25,30.92,31.16,825400,27.0940025416211,27.1635412071113,26.8766942119642,27.0853102084349,949572.43620531,0.0,1.0
2011-04-25,31.96,32.02,31.17,31.22,1082900,27.7806968633369,27.8328508624546,27.0940025416211,27.1374642075525,1245810.50541159,0.0,1.0
2011-04-26,32.2,32.31,31.77,32.07,931600,27.9893128598075,28.0849285248566,27.6155425327977,27.8763125283859,1071749.06901971,0.0,1.0
2011-04-27,32.88,32.99,32.09,32.17,969200,28.5803915164743,28.6760071815233,27.8936971947585,27.9632358602487,1115005.57931934,0.0,1.0
2011-04-28,33.05,33.58,32.82,32.82,1608800,28.728161180641,29.1888548395136,28.5282375173566,28.5282375173566,1850826.43005464,0.0,1.0
2011-04-29,32.59,33.18,32.54,33.18,785000,28.3283138540723,28.8411615120625,28.2848521881409,28.8411615120625,903094.696415273,0.0,1.0
2011-05-02,33.06,33.09,32.54,32.57,892200,28.7368535138272,28.7629305133861,28.2848521881409,28.3109291876997,1026421.76833339,0.0,1.0
2011-05-03,33.18,33.18,32.63,32.98,729800,28.8411615120625,28.8411615120625,28.3630831868174,28.667314848337,839590.457890277,0.0,1.0
2011-05-04,32.72,33.32,32.31,33.06,953900,28.4413141854939,28.9628541766704,28.0849285248566,28.7368535138272,1097403.86103252,0.0,1.0
2011-05-05,32.51,32.77,32.28,32.72,1353700,28.2587751885821,28.4847758514252,28.0588515252977,28.4413141854939,1557349.41469727,0.0,1.0
2011-05-06,32.95,33.0,32.58,32.68,872600,28.6412378487782,28.6846995147096,28.319621520886,28.4065448527488,1003873.1619006,0.0,1.0
2011-05-09,33.01,33.09,32.6,32.89,932900,28.6933918478958,28.7629305133861,28.3370061872586,28.5890838496605,1073244.63985454,0.0,1.0
2011-05-10,33.09,33.23,32.78,33.11,736800,28.7629305133861,28.8846231779939,28.4934681846115,28.7803151797586,847643.531616271,0.0,1.0
2011-05-11,33.42,33.62,32.98,33.13,1393500,29.0497775085332,29.2236241722587,28.667314848337,28.7976998461312,1603136.89102507,0.0,1.0
2011-05-12,33.71,33.72,32.98,33.31,668000,29.3018551709351,29.3105475041214,28.667314848337,28.9541618434841,768493.321280769,0.0,1.0
2011-05-13,33.39,33.7725,33.14,33.65,399200,29.0237005089743,29.3561822533494,28.8063921793174,29.2497011718175,459255.290202519,0.0,1.0
2011-05-16,33.49,33.625,32.97,33.3,1009900,29.1106238408371,29.2279703388518,28.6586225151507,28.9454695102978,1161828.45084049,0.0,1.0
2011-05-17,33.62,33.92,33.25,33.43,945800,29.2236241722587,29.4843941678469,28.9020078443665,29.0584698417194,1088085.30429244,0.0,1.0
2011-05-18,34.06,34.06,33.4529,33.76,570500,29.6060868324548,29.6060868324548,29.078375284716,29.3453168368665,656325.50866868,0.0,1.0
2011-05-19,33.61,34.79,33.55,34.21,1062000,29.2149318390724,30.2406271550529,29.1627778399547,29.7364718302489,1221766.32814398,0.0,1.0
2011-05-20,33.63,33.675,32.97,33.58,896700,29.2323165054449,29.2714320047832,28.6586225151507,29.1888548395136,1031598.7443001,0.0,1.0
2011-05-23,32.9,34.29,32.56,33.5,3015700,28.5977761828468,29.8060104957391,28.3022368545135,29.1193161740234,3469379.20506948,0.0,1.0
2011-05-24,32.75,33.2,32.575,33.04,875900,28.4673911850527,28.8585461784351,28.3152753542929,28.7194688474547,1007669.61094285,0.0,1.0
2011-05-25,33.16,33.31,32.6,32.7,1275600,28.82377684569,28.9541618434841,28.3370061872586,28.4239295191213,1467500.12069723,0.0,1.0
2011-05-26,33.89,34.29,33.26,33.27,2171100,29.4583171682881,29.8060104957391,28.9107001775527,28.919392510739,2497718.33807287,0.0,1.0
2011-05-27,34.66,34.75,33.99,34.0,584400,30.1276268236313,30.2058578223078,29.5452405001509,29.5539328333371,672316.612210301,0.0,1.0
2011-05-31,35.07,35.09,34.37,34.75,1246800,30.4840124842686,30.5013971506412,29.8755491612293,30.2058578223078,1434367.47451027,0.0,1.0
2011-06-01,31.81,33.42,31.55,32.75,7952300,27.6503118655428,29.0497775085332,27.4243112026996,28.4673911850527,9148636.88446264,0.0,1.0
2011-06-02,31.97,32.84,31.92,32.01,5285000,27.7893891965232,28.5456221837292,27.7459275305918,27.8241585292683,6080070.66312703,0.0,1.0
2011-06-03,31.84,32.18,31.31,31.81,1934100,27.6763888651016,27.971928193435,27.215695206229,27.6503118655428,2225064.27049272,0.0,1.0
2011-06-06,32.25,32.44,31.65,31.69,1744000,28.0327745257389,28.1979288562781,27.5112345345624,27.5460038673075,2006365.79687674,0.0,1.0
2011-06-07,32.43,33.86,32.39,32.39,2077300,28.1892365230919,29.4322401687293,28.1544671903468,28.1544671903468,2389807.15014452,0.0,1.0
2011-06-08,32.31,32.51,31.9,32.45,1272100,28.0849285248566,28.2587751885821,27.7285428642193,28.2066211894644,1463473.58383423,0.0,1.0
2011-06-09,32.7,32.94,32.2,32.24,1082600,28.4239295191213,28.6325455155919,27.9893128598075,28.0240821925526,1245465.37368048,0.0,1.0
2011-06-10,32.57,32.88,32.39,32.69,2303000,28.3109291876997,28.5803915164743,28.1544671903468,28.415237185935,2649461.25585271,0.0,1.0
2011-06-13,33.02,33.06,32.4,32.79,1851000,28.7020841810821,28.7368535138272,28.163159523533,28.5021605177978,2129462.78097411,0.0,1.0
2011-06-14,33.45,33.55,33.01,33.24,1439500,29.075854508092,29.1627778399547,28.6933918478958,28.8933155111802,1656057.08979591,0.0,1.0
2011-06-15,33.36,33.57,33.0701,33.22,1002800,28.9976235094155,29.1801625063273,28.7456327703454,28.8759308448076,1153660.33320412,0.0,1.0
2011-06-16,33.18,33.441,33.05,33.36,1425800,28.8411615120625,29.0680314082243,28.728161180641,28.9976235094155,1640296.07407503,0.0,1.0
2011-06-17,33.89,33.96,33.23,33.28,2439000,29.4583171682881,29.519163500592,28.8846231779939,28.9280848439253,2805920.97395778,0.0,1.0
2011-06-20,34.27,34.27,33.56,33.65,793200,29.7886258293666,29.7886258293666,29.171470173141,29.2497011718175,912528.297065726,0.0,1.0
2011-06-21,34.4,34.7,34.23,34.47,1277700,29.9016261607882,30.1623961563764,29.7538564966215,29.9624724930921,1469916.04281502,0.0,1.0
2011-06-22,33.98,34.49,33.96,34.37,1079000,29.5365481669646,29.9798571594646,29.519163500592,29.8755491612293,1241323.79290711,0.0,1.0
2011-06-23,33.57,33.94,33.01,33.15,2061000,29.1801625063273,29.5017788342195,28.6933918478958,28.8150845125037,2371054.99275399,0.0,1.0
2011-06-24,33.44,33.66,33.27,33.59,2018200,29.0671621749057,29.2583935050038,28.919392510739,29.1975471726998,2321816.19911504,0.0,1.0
2011-06-27,33.09,33.47,33.05,33.28,1723200,28.7629305133861,29.0932391744645,28.728161180641,28.9280848439253,1982436.66351949,0.0,1.0
2011-06-28,33.46,33.52,33.13,33.37,1031500,29.0845468412783,29.1367008403959,28.7976998461312,29.0063158426018,1186677.93548071,0.0,1.0
2011-06-29,33.42,33.6,32.26,33.26,2044000,29.0497775085332,29.2062395058861,28.0414668589252,28.9107001775527,2351497.52799085,0.0,1.0
2011-06-30,33.89,34.39,33.5305,33.66,1313300,29.4583171682881,29.8929338276019,29.1458277902415,29.2583935050038,1510871.67490723,0.0,1.0
2011-07-01,34.0,34.24,33.7924,33.92,1249600,29.5539328333371,29.7625488298078,29.3734799963901,29.4843941678469,1437588.70400067,0.0,1.0
2011-07-05,34.09,34.475,33.94,34.1,595600,29.6321638320136,29.9668186596852,29.5017788342195,29.6408561651999,685201.530171895,0.0,1.0
2011-07-06,34.1,34.28,33.96,34.09,752300,29.6408561651999,29.7973181625529,29.519163500592,29.6321638320136,865475.337723835,0.0,1.0
2011-07-07,34.13,34.32,33.91,34.14,1343000,29.6669331647587,29.832087495298,29.4757018346607,29.675625497945,1545039.71628753,0.0,1.0
2011-07-08,33.86,34.17,33.63,33.82,547900,29.4322401687293,29.7017024975038,29.2323165054449,29.3974708359842,630325.584924749,0.0,1.0
2011-07-11,33.28,33.75,33.25,33.66,677400,28.9280848439253,29.3366245036802,28.9020078443665,29.2583935050038,779307.448855677,0.0,1.0
2011-07-12,33.27,33.7692,33.21,33.42,1798300,28.919392510739,29.3533137833979,28.8672385116214,29.0497775085332,2068834.64020839,0.0,1.0
2011-07-13,33.35,33.64,33.24,33.31,878000,28.9889311762292,29.2410088386312,28.8933155111802,28.9541618434841,1010085.53306065,0.0,1.0
2011-07-14,33.36,33.64,33.25,33.41,1016400,28.9976235094155,29.2410088386312,28.9020078443665,29.0410851753469,1169306.30501463,0.0,1.0
2011-07-15,33.21,33.65,33.0,33.41,776100,28.8672385116214,29.2497011718175,28.6846995147096,29.0410851753469,892855.788392221,0.0,1.0
2011-07-18,33.06,33.18,32.93,33.13,954800,28.7368535138272,28.8411615120625,28.6238531824056,28.7976998461312,1098439.25622587,0.0,1.0
2011-07-19,33.82,33.97,33.0501,33.15,984200,29.3974708359842,29.5278558337783,28.7282481039728,28.8150845125037,1132262.16587505,0.0,1.0
2011-07-20,33.22,33.8,33.18,33.8,766100,28.8759308448076,29.3800861696116,28.8411615120625,29.3800861696116,881351.397355086,0.0,1.0
2011-07-21,33.41,33.72,33.38,33.44,514200,29.0410851753469,29.3105475041214,29.0150081757881,29.0671621749057,591555.787129597,0.0,1.0
2011-07-22,33.2,33.64,33.17,33.48,765900,28.8585461784351,29.2410088386312,28.8324691788763,29.1019315076508,881121.309534342,0.0,1.0
2011-07-25,32.48,33.21,32.45,33.1,1007500,28.2326981890232,28.8672385116214,28.2066211894644,28.7716228465723,1159067.39699158,0.0,1.0
2011-07-26,32.5,32.98,32.46,32.67,889400,28.2500828553958,28.667314848337,28.2153135226507,28.3978525195625,1023200.53884299,0.0,1.0
2011-07-27,31.74,32.5,31.61,32.46,1836400,27.5894655332388,28.2500828553958,27.4764652018173,28.2153135226507,2112666.37005989,0.0,1.0
2011-07-28,31.5,32.2,31.49,31.74,1921900,27.3808495367682,27.9893128598075,27.372157203582,27.5894655332388,2211028.91342741,0.0,1.0
2011-07-29,31.46,31.87,31.1,31.25,3847700,27.3460802040231,27.7024658646604,27.0331562093172,27.1635412071113,4426544.5393593,0.0,1.0
2011-08-01,31.14,31.84,31.0,31.71,1761300,27.0679255420623,27.6763888651016,26.9462328774545,27.56338853368,2026268.39337098,0.0,1.0
2011-08-02,30.52,31.3,30.45,31.15,1325600,26.5290008845132,27.2070028730427,26.4681545522093,27.0766178752486,1525022.07588291,0.0,1.0
2011-08-03,31.05,31.18,30.11,30.41,1816500,26.9896945433858,27.1026948748074,26.1726152238759,26.4333852194642,2089772.63189598,0.0,1.0
2011-08-04,30.4,31.36,30.32,30.86,2425700,26.4246928862779,27.2591568721604,26.3551542207877,26.8245402128466,2790620.13387838,0.0,1.0
2011-08-05,30.8,31.04,29.95,30.65,1801500,26.7723862137289,26.9810022101996,26.0335378928955,26.6420012159348,2072516.04534028,0.0,1.0
2011-08-08,30.46,31.03,29.84,29.98,5163000,26.4768468853956,26.9723098770133,25.9379222278465,26.0596148924543,5939717.09247395,0.0,1.0
2011-08-09,31.64,31.65,30.33,31.12,2134700,27.5025422013761,27.5112345345624,26.363846553974,27.0505408756898,2455842.35469769,0.0,1.0
2011-08-10,30.78,31.65,30.68,31.37,1186800,26.7550015473564,27.5112345345624,26.6680782154936,27.2678492053466,1365341.12828745,0.0,1.0
2011-08-11,31.62,31.91,30.82,31.03,1929000,27.4851575350035,27.7372351974055,26.7897708801015,26.9723098770133,2219197.03106378,0.0,1.0
2011-08-12,31.66,31.95,30.94,31.95,1097600,27.5199268677486,27.7720045301506,26.8940788783368,27.7720045301506,1262721.96023619,0.0,1.0
2011-08-15,32.19,32.33,31.44,31.87,1458800,27.9806205266212,28.1023131912291,27.3286955376506,27.7024658646604,1678260.56449758,0.0,1.0
2011-08-16,33.79,33.96,32.66,33.02,3064200,29.3713938364254,29.519163500592,28.3891601863762,28.7020841810821,3525175.50159959,0.0,1.0
2011-08-17,32.77,34.17,32.47,34.13,1711100,28.4847758514252,29.7017024975038,28.224005855837,29.6669331647587,1968516.35036456,0.0,1.0
2011-08-18,32.55,32.657,31.6,31.96,1857700,28.2935445213272,28.3865524864203,27.467772868631,27.7806968633369,2137170.72296898,0.0,1.0
2011-08-19,32.08,32.62,31.95,32.24,1365900,27.8850048615722,28.3543908536311,27.7720045301506,28.0240821925526,1571384.77176258,0.0,1.0
2011-08-22,31.94,32.7892,31.76,32.74,1928500,27.7633121969644,28.5014651311429,27.6068501996114,28.4586988518664,2218621.81151192,0.0,1.0
2011-08-23,32.4,32.49,31.56,32.18,1985300,28.163159523533,28.2413905222095,27.4330035358859,27.971928193435,2283966.75260286,0.0,1.0
2011-08-24,32.84,32.92,32.34,32.45,1747200,28.5456221837292,28.6151608492194,28.1110055244154,28.2066211894644,2010047.20200862,0.0,1.0
2011-08-25,32.23,33.3,32.13,32.99,1616200,28.0153898593664,28.9454695102978,27.9284665275036,28.6760071815233,1859339.67942212,0.0,1.0
2011-08-26,32.55,32.76,31.55,32.2,2324900,28.2935445213272,28.476083518239,27.4243112026996,27.9893128598075,2674655.87222404,0.0,1.0
2011-08-29,33.79,33.79,32.65,32.74,2867400,29.3713938364254,29.3713938364254,28.3804678531899,28.4586988518664,3298769.08598873,0.0,1.0
2011-08-30,35.76,36.13,34.6,35.16,4536600,31.0837834741216,31.4053998020139,30.0754728245137,30.5622434829451,5219082.03790769,0.0,1.0
2011-08-31,36.6,36.86,36.22,36.41,4411400,31.8139394617688,32.039940124612,31.4836308006903,31.6487851312296,5075047.06212273,0.0,1.0
2011-09-01,35.97,36.79,35.78,36.54,1953200,31.2663224710334,31.979093792308,31.1011681404942,31.7617854626512,2247037.65737365,0.0,1.0
2011-09-02,36.06,36.14,35.03,35.63,1792400,31.3445534697099,31.4140921352001,30.4492431515235,30.9707831427001,2062047.04949648,0.0,1.0
2011-09-06,36.45,36.59,35.25,35.51,2254400,31.6835544639747,31.8052471285825,30.6404744816216,30.8664751444648,2593549.91541222,0.0,1.0
2011-09-07,37.13,37.13,36.14,36.71,1871100,32.2746331206414,32.2746331206414,31.4140921352001,31.9095551268178,2152586.60695875,0.0,1.0
2011-09-08,35.0,35.89,34.8,35.84,4622100,30.4231661519647,31.1967838055432,30.2493194882392,31.1533221396119,5317444.58127521,0.0,1.0
2011-09-09,34.8,35.05,34.22,34.28,21565400,30.2493194882392,30.4666278178961,29.7451641634352,29.7973181625529,24809679.4472279,0.0,1.0
2011-09-12,35.74,35.74,34.63,35.11,3842900,31.0663988077491,31.0663988077491,30.1015498240725,30.5187818170137,4421022.43166147,0.0,1.0
2011-09-13,36.05,36.28,35.22,36.06,3631700,31.3358611365236,31.535784799808,30.6143974820628,31.3445534697099,4178049.69295714,0.0,1.0
2011-09-14,37.01,37.1,35.86,36.08,2472300,32.1703251224061,32.2485561210826,31.1707068059844,31.3619381360825,2844230.59611144,0.0,1.0
2011-09-15,37.39,37.5,37.05,37.25,2013700,32.5006337834846,32.5962494485336,32.2050944551512,32.3789411188767,2316639.22314833,0.0,1.0
2011-09-16,38.07,38.59,37.52,37.56,2535200,33.0917124401513,33.5437137658377,32.6136341149062,32.6484034476513,2916593.21573504,0.0,1.0
2011-09-19,37.9,38.25,37.45,37.8,1595600,32.9439427759846,33.2481744375043,32.5527877826022,32.8570194441219,1835640.63388562,0.0,1.0
2011-09-20,37.65,38.0,37.46,37.95,3229200,32.7266344463277,33.0308661078474,32.5614801157885,32.987404441916,3714997.95371236,0.0,1.0
2011-09-21,37.08,37.99,37.05,37.94,2208600,32.23117145471,33.0221737746611,32.2050944551512,32.9787121087297,2540859.80446213,0.0,1.0
2011-09-22,36.01,37.54,35.76,36.22,3176800,31.3010918037785,32.6310187812787,31.0837834741216,31.4836308006903,3654714.94467777,0.0,1.0
2011-09-23,36.55,36.71,35.98,36.0,2712700,31.7704777958374,31.9095551268178,31.2750148042197,31.2923994705923,3120796.15664422,0.0,1.0
2011-09-26,37.08,37.12,36.41,36.9,2341700,32.23117145471,32.2659407874551,31.6487851312296,32.0747094573571,2693983.24916643,0.0,1.0
2011-09-27,37.32,37.92,37.1,37.73,1675400,32.4397874511806,32.9613274423572,32.2485561210826,32.796173111818,1927445.67436198,0.0,1.0
2011-09-28,37.78,38.2,37.22,37.31,2282900,32.8396347777493,33.2047127715729,32.3528641193179,32.4310951179944,2626337.42986806,0.0,1.0
2011-09-29,37.72,38.22,36.69,38.09,3239300,32.7874807786317,33.2220974379455,31.8921704604453,33.1090971065239,3726617.38865986,0.0,1.0
2011-09-30,37.76,38.3885,36.94,37.34,1778000,32.8222501113768,33.3685632521342,32.1094787901022,32.4571721175532,2045480.726403,0.0,1.0
2011-10-03,36.82,37.77,36.51,37.71,2064100,32.0051707918669,32.8309424445631,31.7357084630923,32.7787884454454,2374621.3539755,0.0,1.0
2011-10-04,37.22,37.25,35.83,36.4,2109700,32.3528641193179,32.3789411188767,31.1446298064256,31.6400927980433,2427081.37710484,0.0,1.0
2011-10-05,37.71,37.87,36.95,37.36,1806100,32.7787884454454,32.9178657764258,32.1181711232885,32.4745567839257,2077808.06521736,0.0,1.0
2011-10-06,37.88,38.11,37.4119,38.0,2112900,32.9265581096121,33.1264817728964,32.5196699931625,33.0308661078474,2430762.78223673,0.0,1.0
2011-10-07,37.8,38.39,37.36,38.03,1500100,32.8570194441219,33.3698671021121,32.4745567839257,33.0569431074062,1725773.69948096,0.0,1.0
2011-10-10,38.45,38.47,37.97,38.3,1169100,33.4220211012298,33.4394057676023,33.0047891082886,33.2916361034357,1344978.35615172,0.0,1.0
2011-10-11,39.07,39.4,38.46,38.46,1868600,33.9609457587789,34.247792753926,33.4307134344161,33.4307134344161,2149710.50919947,0.0,1.0
2011-10-12,38.95,39.69,38.76,39.68,1919100,33.8566377605436,34.499870416328,33.6914834300043,34.4911780831417,2207807.68393701,0.0,1.0
2011-10-13,38.83,38.92,38.35,38.78,1153900,33.7523297623083,33.8305607609848,33.335097769367,33.7088680963769,1327491.68177527,0.0,1.0
2011-10-14,39.33,39.34,38.68,39.09,1078000,34.186946421622,34.1956387548083,33.6219447645141,33.9783304251514,1240173.3538034,0.0,1.0
2011-10-17,39.32,39.84,39.05,39.45,1215300,34.1782540884358,34.6302554141221,33.9435610924063,34.2912544198574,1398128.64274329,0.0,1.0
2011-10-18,40.04,40.26,39.31,39.43,1647900,34.8041020778476,34.9953334079457,34.1695617552495,34.2738697534848,1895808.59900985,0.0,1.0
2011-10-19,39.92,40.46,39.88,40.08,1232800,34.6997940796123,35.1691800716712,34.6650247468672,34.8388714105927,1418261.32705828,0.0,1.0
2011-10-20,39.75,40.1,39.4,39.84,2109700,34.5520244154456,34.8562560769653,34.247792753926,34.6302554141221,2427081.37710485,0.0,1.0
2011-10-21,40.0,40.27,39.83,40.11,1641400,34.7693327451025,35.004025741132,34.6215630809358,34.8649484101515,1888330.74483571,0.0,1.0
2011-10-24,40.01,40.22,39.44,40.02,2382200,34.7780250782888,34.9605640752006,34.2825620866711,34.7867174114751,2740576.03286683,0.0,1.0
2011-10-25,40.36,40.49,40.01,40.12,1354700,35.0822567398084,35.19525707123,34.7780250782888,34.8736407433378,1558499.85380098,0.0,1.0
2011-10-26,39.87,40.71,39.31,40.62,1310200,34.6563324136809,35.3864884013281,34.1695617552495,35.3082574026516,1507305.31368572,0.0,1.0
2011-10-27,39.43,40.36,39.13,40.25,2074400,34.2738697534848,35.0822567398084,34.0130997578965,34.9866410747594,2386470.87674375,0.0,1.0
2011-10-28,38.97,40.05,38.52,39.48,2254400,33.8740224269161,34.8127944110339,33.4828674335337,34.3173314194162,2593549.91541222,0.0,1.0
2011-10-31,39.66,39.92,38.72,38.82,2322000,34.4737934167691,34.6997940796123,33.6567140972592,33.743637429122,2671319.59882327,0.0,1.0
2011-11-01,39.09,39.6671,38.6308,38.98,921200,33.9783304251514,34.4799649733314,33.5791784852377,33.8827147601024,1059784.50234108,0.0,1.0
2011-11-02,39.18,39.609,39.0,39.39,625700,34.0565614238279,34.4294625175191,33.900099426475,34.2391004207397,719829.747193678,0.0,1.0
2011-11-03,38.92,39.41,38.58,39.13,1551500,33.8305607609848,34.2564850871123,33.5350214326514,34.0130997578965,1784906.26941184,0.0,1.0
2011-11-04,39.26,39.57,38.65,38.86,909100,34.1261000893181,34.3955624180927,33.5958677649553,33.7784067618671,1045864.18918615,0.0,1.0
2011-11-07,39.2,39.5,38.93,39.27,582200,34.0739460902005,34.3347160857887,33.839253094171,34.1347924225044,669785.64618213,0.0,1.0
2011-11-08,39.45,39.52,38.89,39.31,985700,34.2912544198574,34.3521007521613,33.8044837614259,34.1695617552495,1133987.82453062,0.0,1.0
2011-11-09,38.71,39.32,38.61,38.9,782800,33.648021764073,34.1782540884358,33.5610984322102,33.8131760946122,900563.730387103,0.0,1.0
2011-11-10,38.96,39.12,38.46,39.12,698200,33.8653300937299,34.0044074247103,33.4307134344161,34.0044074247103,803236.582212921,0.0,1.0
2011-11-11,39.86,39.88,38.7,39.16,746300,34.6476400804947,34.6650247468672,33.6393294308867,34.0391767574554,858572.703101552,0.0,1.0
2011-11-14,39.72,39.91,39.5,39.85,602800,34.5259474158868,34.691101746426,34.3347160857887,34.6389477473084,693484.691718633,0.0,1.0
2011-11-15,40.29,40.36,39.74,39.82,1148700,35.0214104075045,35.0822567398084,34.5433320822594,34.6128707477496,1321509.39843596,0.0,1.0
2011-11-16,39.47,40.44,39.42,40.26,1941100,34.3086390862299,35.1517954052986,34.2651774202985,34.9953334079457,2233117.34421871,0.0,1.0
2011-11-17,39.06,39.65,38.6348,39.47,1193700,33.9522534255926,34.4651010835829,33.5826554185122,34.3086390862299,1373279.15810307,0.0,1.0
2011-11-18,39.71,39.97,38.81,39.02,1760900,34.5172550827005,34.7432557455437,33.7349450959357,33.9174840928475,2025808.2177295,0.0,1.0
2011-11-21,39.23,39.44,38.93,39.35,1565700,34.1000230897593,34.2825620866711,33.839253094171,34.2043310879946,1801242.50468458,0.0,1.0
2011-11-22,39.39,40.4,39.09,39.09,1389200,34.2391004207397,35.1170260725535,33.9783304251514,33.9783304251514,1598190.00287911,0.0,1.0
2011-11-23,38.93,39.37,38.88,39.3,548900,33.839253094171,34.2217157543672,33.7957914282396,34.1608694220632,631476.024028464,0.0,1.0
2011-11-25,38.32,38.89,38.32,38.69,492800,33.3090207698082,33.8044837614259,33.3090207698082,33.6306370977004,566936.390310124,0.0,1.0
2011-11-28,38.7,39.34,38.57,38.79,1165500,33.6393294308867,34.1956387548083,33.5263290994651,33.7175604295632,1340836.77537835,0.0,1.0
2011-11-29,39.93,40.08,38.43,38.62,1852900,34.7084864127986,34.8388714105927,33.4046364348572,33.5697907653965,2131648.61527116,0.0,1.0
2011-11-30,40.57,40.6,39.48,40.47,1764700,35.2647957367202,35.2908727362791,34.3173314194162,35.1778724048575,2030179.88632361,0.0,1.0
2011-12-01,40.09,41.05,39.99,40.55,1123900,34.847563743779,35.6820277296615,34.7606404119162,35.2474110703477,1292978.50866386,0.0,1.0
2011-12-02,39.94,40.79,39.35,40.79,1694900,34.7171787459849,35.4560270668183,34.2043310879946,35.4560270668183,1949879.23688439,0.0,1.0
2011-12-05,40.58,41.25,40.02,40.98,3879000,35.2734880699065,35.855874393387,34.7867174114751,35.6211813973575,4462553.28330554,0.0,1.0
2011-12-06,39.63,40.5,39.6,40.25,4241800,34.4477164172103,35.2039494044163,34.4216394176515,34.9866410747594,4879932.59013288,0.0,1.0
2011-12-07,39.47,39.7,38.85,39.13,20771500,34.3086390862299,34.5085627495143,33.7697144286808,34.0130997578965,23896345.8427896,0.0,1.0
2011-12-08,39.99,40.44,39.44,39.44,5571300,34.7606404119162,35.1517954052986,34.2825620866711,34.2825620866711,6409441.37852028,0.0,1.0
2011-12-09,40.44,40.55,40.02,40.33,2451400,35.1517954052986,35.2474110703477,34.7867174114751,35.0561797402496,2820186.41884383,0.0,1.0
2011-12-12,41.32,41.5,40.0,40.39,3907500,35.9167207256909,36.0731827230439,34.7693327451025,35.1083337393673,4495340.79776138,0.0,1.0
2011-12-13,41.45,42.1,41.01,41.87,3610200,36.0297210571125,36.5947227142204,35.6472583969164,36.3947990509361,4153315.25222729,0.0,1.0
2011-12-14,40.94,41.35,40.31,41.34,3058400,35.5864120646124,35.9427977252497,35.0387950738771,35.9341053920635,3518502.95479806,0.0,1.0
2011-12-15,40.91,41.645,40.71,41.1,2118800,35.5603350650536,36.1992215542449,35.3864884013281,35.7254893955928,2437550.37294864,0.0,1.0
2011-12-16,41.02,41.15,40.35,40.88,2473400,35.6559507301026,35.7689510615242,35.0735644066222,35.5342580654948,2845496.07912553,0.0,1.0
2011-12-19,40.47,41.45,40.24,41.44,1762500,35.1778724048575,36.0297210571125,34.9779487415731,36.0210287239262,2027648.92029544,0.0,1.0
2011-12-20,40.86,41.09,40.6,40.92,1604300,35.5168733991222,35.7167970624066,35.2908727362791,35.5690273982399,1845649.45408793,0.0,1.0
2011-12-21,40.72,41.03,40.412,40.95,2076000,35.3951807345144,35.6646430632889,35.1274568723771,35.5951043977987,2388311.57930969,0.0,1.0
2011-12-22,40.95,41.27,40.5,40.83,2220700,35.5951043977987,35.8732590597595,35.2039494044163,35.4907963995634,2554780.11761707,0.0,1.0
2011-12-23,41.22,41.25,40.875,41.09,862900,35.8297973938281,35.855874393387,35.5299118989016,35.7167970624066,992713.902594574,0.0,1.0
2011-12-27,41.48,41.67,40.82,41.26,1678100,36.0557980566713,36.2209523872106,35.4821040663771,35.8645667265732,1930551.859942,0.0,1.0
2011-12-28,41.45,41.63,41.35,41.53,1550200,36.0297210571125,36.1861830544654,35.9427977252497,36.0992597226027,1783410.69857702,0.0,1.0
2011-12-29,41.32,41.75,41.1,41.56,1020900,35.9167207256909,36.2904910527008,35.7254893955928,36.1253367221615,1174483.28098134,0.0,1.0
2011-12-30,41.14,41.48,41.1,41.22,563600,35.7602587283379,36.0557980566713,35.7254893955928,35.8297973938281,648387.478853056,0.0,1.0
2012-01-03,41.08,41.57,40.97,41.52,1162500,35.7081047292203,36.1340290553478,35.6124890641712,36.0905673894164,1337385.4580672,0.0,1.0
2012-01-04,41.36,41.5,40.91,40.91,1381600,35.951490058436,36.0731827230439,35.5603350650536,35.5603350650536,1589446.66569088,0.0,1.0
2012-01-05,41.36,41.4,41.01,41.26,1265100,35.951490058436,35.9862593911811,35.6472583969164,35.8645667265732,1455420.51010823,0.0,1.0
2012-01-06,40.87,41.264,40.56,41.22,2411900,35.5255657323085,35.8680436598478,35.256103403534,35.8297973938281,2774744.07424713,0.0,1.0
2012-01-09,40.85,41.04,40.36,41.04,1143400,35.508181065936,35.6733353964752,35.0822567398084,35.6733353964752,1315412.07118627,0.0,1.0
2012-01-10,40.5,41.08,40.43,40.95,1882900,35.2039494044163,35.7081047292203,35.1431030721124,35.5951043977987,2166161.78838257,0.0,1.0
2012-01-11,40.41,40.69,40.32,40.51,1132500,35.1257184057398,35.3691037349555,35.0474874070633,35.2126417376026,1302872.28495579,0.0,1.0
2012-01-12,40.37,40.55,40.02,40.44,995400,35.0909490729947,35.2474110703477,34.7867174114751,35.1517954052986,1145147.08383664,0.0,1.0
2012-01-13,41.0,41.0,39.83,40.16,1450400,35.6385660637301,35.6385660637301,34.6215630809358,34.9084100760829,1668596.87602639,0.0,1.0
2012-01-17,41.38,41.79,41.18,41.18,1305400,35.9688747248086,36.3252603854459,35.795028061083,35.795028061083,1501783.20598789,0.0,1.0
2012-01-18,41.43,41.5,40.86,41.24,1396000,36.0123363907399,36.0731827230439,35.5168733991222,35.8471820602007,1606012.98878436,0.0,1.0
2012-01-19,41.22,41.67,40.99,41.63,1581300,35.8297973938281,36.2209523872106,35.6298737305438,36.1861830544654,1819189.35470252,0.0,1.0
2012-01-20,40.96,41.25,40.71,41.12,1575700,35.603796730985,35.855874393387,35.3864884013281,35.7428740619654,1812746.89572171,0.0,1.0
2012-01-23,41.29,41.58,41.22,41.45,2078900,35.8906437261321,36.1427213885341,35.8297973938281,36.0297210571125,2391647.85271046,0.0,1.0
2012-01-24,41.82,41.98,41.27,41.28,2633100,36.3513373850047,36.4904147159851,35.8732590597595,35.8819513929458,3029221.20398861,0.0,1.0
2012-01-25,42.7,42.82,41.64,41.87,2400900,37.1162627053969,37.2205707036322,36.1948753876517,36.3947990509361,2762089.24410628,0.0,1.0
2012-01-26,42.42,43.0,42.29,42.95,1701700,36.8728773761812,37.3770327009852,36.7598770447596,37.3335710350538,1957702.22278965,0.0,1.0
2012-01-27,42.09,42.75,42.06,42.29,1625400,36.5860303810341,37.1597243713283,36.5599533814753,36.7598770447596,1869923.71917629,0.0,1.0
2012-01-30,42.3,42.8,41.93,42.11,1411000,36.7685693779459,37.2031860372597,36.4469530500537,36.6034150474067,1623269.57534007,0.0,1.0
2012-01-31,42.61,42.65,42.35,42.43,1342500,37.0380317067205,37.0728010394656,36.8120310438773,36.8815697093675,1544464.49673567,0.0,1.0
2012-02-01,42.32,42.79,42.22,42.79,1455800,36.7859540443185,37.1944937040734,36.6990307124557,37.1944937040734,1674809.24718644,0.0,1.0
2012-02-02,42.3,43.07,42.3,42.51,1602400,36.7685693779459,37.4378790332891,36.7685693779459,36.9511083748577,1843463.61979087,0.0,1.0
2012-02-03,41.94,42.57,41.94,42.57,2692400,36.45564538324,37.0032623739754,36.45564538324,37.0032623739754,3097442.24283883,0.0,1.0
2012-02-06,42.02,42.19,41.7,42.03,1106000,36.5251840487302,36.6729537128969,36.2470293867694,36.5338763819165,1272385.64870738,0.0,1.0
2012-02-07,42.41,42.61,42.11,42.11,1621700,36.8641850429949,37.0380317067205,36.6034150474067,36.6034150474067,1865667.09449255,0.0,1.0
2012-02-08,42.27,42.72,42.035,42.44,1818800,36.7424923783871,37.1336473717695,36.5382225485096,36.8902620425538,2092418.64183452,0.0,1.0
2012-02-09,42.67,42.67,41.89,42.26,1732400,37.0901857058381,37.0901857058381,36.4121837173086,36.7338000452008,1993020.70327366,0.0,1.0
2012-02-10,42.89,42.9,42.16,42.47,1236700,37.2814170359362,37.2901093691224,36.6468767133381,36.9163390421126,1422748.03956276,0.0,1.0
2012-02-13,41.76,43.15,41.7,42.98,2740000,36.299183385887,37.5074176987793,36.2470293867694,37.3596480346127,3152203.14417561,0.0,1.0
2012-02-14,42.49,42.5,41.5,41.51,960100,36.9337237084852,36.9424160416714,36.0731827230439,36.0818750562301,1104536.58347555,0.0,1.0
2012-02-15,42.27,42.72,42.03,42.51,1891400,36.7424923783871,37.1336473717695,36.5338763819165,36.9511083748577,2175940.52076414,0.0,1.0
2012-02-16,41.94,42.57,41.75,42.17,1719300,36.45564538324,37.0032623739754,36.2904910527008,36.6555690465243,1977949.95101501,0.0,1.0
2012-02-17,42.38,42.5,41.95,42.05,1296400,36.8381080434361,36.9424160416714,36.4643377164263,36.551261048289,1491429.25405447,0.0,1.0
2012-02-21,42.13,42.926,41.95,42.56,1389700,36.6207997137792,37.3127094354068,36.4643377164263,36.9945700407891,1598765.22243096,0.0,1.0
2012-02-22,41.38,42.03,41.23,41.94,2078800,35.9688747248086,36.5338763819165,35.8384897270144,36.45564538324,2391532.80880009,0.0,1.0
2012-02-23,42.14,42.29,41.38,41.38,1675300,36.6294920469655,36.7598770447596,35.9688747248086,35.9688747248086,1927330.6304516,0.0,1.0
2012-02-24,41.67,42.17,41.62,42.14,1316500,36.2209523872106,36.6555690465243,36.1774907212792,36.6294920469655,1514553.08003912,0.0,1.0
2012-02-27,41.64,41.76,41.39,41.51,1584000,36.1948753876517,36.299183385887,35.9775670579948,36.0818750562301,1822295.54028254,0.0,1.0
2012-02-28,42.29,42.3,41.2,41.75,1589600,36.7598770447596,36.7685693779459,35.8124127274556,36.2904910527008,1828737.99926334,0.0,1.0
2012-02-29,42.06,42.44,41.71,42.4,1759000,36.5599533814753,36.8902620425538,36.2557217199557,36.8554927098087,2023622.38343244,0.0,1.0
2012-03-01,43.01,43.1199,42.04,42.11,2619600,37.3857250341715,37.4812537758887,36.5425687151027,36.6034150474067,3013690.27608847,0.0,1.0
2012-03-02,42.77,43.1,42.65,42.99,1776600,37.1771090377009,37.463956032848,37.0728010394656,37.3683403677989,2043870.1116578,0.0,1.0
2012-03-05,43.2,43.33,42.67,42.85,1117800,37.5508793647107,37.6638796961323,37.0901857058381,37.2466477031911,1285960.8301312,0.0,1.0
2012-03-06,42.71,43.07,42.46,43.04,1435800,37.1249550385832,37.4378790332891,36.9076467089263,37.4118020337303,1651800.46511217,0.0,1.0
2012-03-07,42.55,42.86,42.26,42.82,1037600,36.9858777076028,37.2553400363773,36.7338000452008,37.2205707036322,1193695.61401336,0.0,1.0
2012-03-08,43.38,43.38,42.48,42.6,1240800,37.7073413620637,37.7073413620637,36.9250313752989,37.0293393735342,1427464.83988799,0.0,1.0
2012-03-09,44.21,44.41,43.2466,43.41,1689500,38.4288050165246,38.6026516802501,37.5913856373588,37.7334183616225,1943666.86572434,0.0,1.0
2012-03-12,43.61,44.32,43.525,44.18,1049700,37.907265025348,38.5244206815736,37.8333801932647,38.4027280169657,1207615.9271683,0.0,1.0
2012-03-13,43.86,44.08,43.42,43.82,1015900,38.1245733550049,38.315804685103,37.7421106948088,38.0898040222598,1168731.08546277,0.0,1.0
2012-03-14,44.46,44.46,43.67,43.67,1199900,38.6461133461815,38.6461133461815,37.9594190244657,37.9594190244657,1380411.8805461,0.0,1.0
2012-03-15,45.13,45.75,44.28,44.55,2422700,39.2284996696619,39.767424327211,38.4896513488285,38.7243443448579,2787168.81656724,0.0,1.0
2012-03-16,44.69,45.33,44.64,45.13,1196400,38.8460370094658,39.4023463333874,38.8025753435344,39.2284996696619,1376385.3436831,0.0,1.0
2012-03-19,44.75,45.04,44.29,44.71,1607100,38.8981910085834,39.1502686709854,38.4983436820148,38.8634216758383,1848870.68357833,0.0,1.0
2012-03-20,45.25,45.27,44.41,44.5,2616900,39.3328076678972,39.3501923342698,38.6026516802501,38.6808826789266,3010584.09050845,0.0,1.0
2012-03-21,44.75,45.78,44.68,45.41,2026100,38.8981910085834,39.7935013267698,38.8373446762795,39.4718849988776,2330904.66803438,0.0,1.0
2012-03-22,46.14,46.95,45.44,45.88,3521200,40.1064253214758,40.8105043095641,39.4979619984365,39.8804246586326,4050926.17199676,0.0,1.0
2012-03-23,47.13,47.59,46.7,47.42,2646500,40.966966306917,41.3668136334857,40.5931959799072,41.219043969319,3044637.08797838,0.0,1.0
2012-03-26,47.26,47.45,46.875,47.36,1723500,41.0799666383386,41.2451209688779,40.745311810667,41.1668899702014,1982781.79525061,0.0,1.0
2012-03-27,45.75,46.69,45.7,46.48,6228600,39.767424327211,40.5845036467209,39.7239626612796,40.4019646498091,7165625.00139131,0.0,1.0
2012-03-28,46.0,46.28,44.85,45.29,17001000,39.9847326568679,40.2281179860836,38.9851143404462,39.3675770006423,19558615.202237,0.0,1.0
2012-03-29,46.27,46.45,45.87,46.21,4193400,40.2194256528973,40.3758876502503,39.8717323254463,40.1672716537797,4824251.33751314,0.0,1.0
2012-03-30,46.2,46.64,43.18,46.5,3562500,40.1585793205934,40.5410419807895,37.5334946983382,40.4193493161817,4098439.30698015,0.0,1.0
2012-04-02,46.76,47.12,46.19,46.38,3174400,40.6453499790248,40.9582739737308,40.1498869874071,40.3150413179464,3651953.89082885,0.0,1.0
2012-04-03,47.0,47.498,46.77,46.77,1700900,40.8539659754955,41.286844168172,40.6540423122111,40.6540423122111,1956781.87150667,0.0,1.0
2012-04-04,46.84,46.91,46.42,46.81,2334400,40.714888644515,40.775734976819,40.3498106506915,40.6888116449562,2685585.04370932,0.0,1.0
2012-04-05,47.22,47.4,46.6007,46.69,2272900,41.0451973055935,41.2016593029465,40.5068811113675,40.5845036467209,2614833.03883093,0.0,1.0
2012-04-09,46.54,46.86,46.43,46.66,1859300,40.4541186489268,40.7322733108876,40.3585029838777,40.5584266471621,2139011.42553493,0.0,1.0
2012-04-10,45.5,46.71,45.34,46.6,2405700,39.5501159975541,40.6018883130935,39.4110386665737,40.5062726480444,2767611.35180411,0.0,1.0
2012-04-11,45.86,46.16,45.465,45.69,1947300,39.86303999226,40.1238099878483,39.5196928314022,39.7152703280933,2240250.06666174,0.0,1.0
2012-04-12,46.63,46.66,45.68,45.84,1479200,40.5323496476033,40.5584266471621,39.7065779949071,39.8456553258875,1701729.52221334,0.0,1.0
2012-04-13,46.3,46.75,46.15,46.52,1887100,40.2455026524562,40.6366576458386,40.115117654662,40.4367339825542,2170993.63261817,0.0,1.0
2012-04-16,45.89,46.438,45.71,46.32,1988100,39.8891169918189,40.3654568504268,39.7326549944659,40.2628873188287,2287187.98209325,0.0,1.0
2012-04-17,46.55,46.57,45.86,46.22,2487500,40.4628109821131,40.4801956484856,39.86303999226,40.175963986966,2861717.27048789,0.0,1.0
2012-04-18,46.88,47.18,46.3701,46.51,1723900,40.7496579772602,41.0104279728484,40.306435908092,40.4280416493679,1983241.97089209,0.0,1.0
2012-04-19,46.64,47.08,46.46,46.92,1291300,40.5410419807895,40.9235046409857,40.3845799834366,40.7844273100053,1485562.01462553,0.0,1.0
2012-04-20,46.93,47.17,46.59,46.88,976000,40.7931196431915,41.0017356396621,40.4975803148582,40.7496579772602,1122828.5652246,0.0,1.0
2012-04-23,46.5,46.89,46.04,46.7,1285700,40.4193493161817,40.7583503104464,40.019501989613,40.5931959799072,1479119.55564473,0.0,1.0
2012-04-24,45.69,46.57,45.44,46.35,2708200,39.7152703280933,40.4801956484856,39.4979619984365,40.2889643183875,3115619.18067751,0.0,1.0
2012-04-25,46.3,46.38,45.8,45.99,2382200,40.2455026524562,40.3150413179464,39.8108859931424,39.9760403236816,2740576.03286683,0.0,1.0
2012-04-26,47.41,47.62,46.23,46.29,4376900,41.2103516361328,41.3928906330445,40.1846563201522,40.2368103192699,5035356.9130446,0.0,1.0
2012-04-27,47.78,48.02,46.982,47.45,3735900,41.531967964025,41.7405839604956,40.8383197757602,41.2451209688779,4297925.4475641,0.0,1.0
2012-04-30,47.46,48.74,47.4,48.69,2027200,41.2538133020641,42.3664319499074,41.2016593029465,42.322970283976,2332170.15104846,0.0,1.0
2012-05-01,47.8,48.57,47.41,47.51,1969000,41.5493526303975,42.2186622857407,41.2103516361328,41.2972749679955,2265214.59521232,0.0,1.0
2012-05-02,48.19,48.41,47.6,47.65,1875000,41.8883536246623,42.0795849547603,41.375505966672,41.4189676326034,2157073.31946323,0.0,1.0
2012-05-03,48.08,48.76,47.94,48.27,2200000,41.7927379596132,42.38381661628,41.6710452950054,41.9578922901525,2530966.0281702,0.0,1.0
2012-05-04,47.56,48.4,47.47,48.0,1952400,41.3407366339269,42.070892621574,41.2625056352504,41.723199294123,2246117.30609068,0.0,1.0
2012-05-07,48.21,48.6,47.3,47.41,3987300,41.9057382910348,42.2447392852996,41.1147359710837,41.2103516361328,4587145.83823774,0.0,1.0
2012-05-08,47.1,48.11,46.5,47.97,3066500,40.9408893073582,41.8188149591721,40.4193493161817,41.6971222945642,3527821.51153814,0.0,1.0
2012-05-09,46.84,47.3419,46.6,46.6,2939800,40.714888644515,41.1511568471342,40.5062726480444,40.5062726480444,3382060.87709761,0.0,1.0
2012-05-10,46.95,47.4,46.72,47.16,2337800,40.8105043095641,41.2016593029465,40.6105806462797,40.9930433064759,2689496.53666194,0.0,1.0
2012-05-11,47.17,47.77,46.73,46.8,2363100,41.0017356396621,41.5232756308387,40.619272979466,40.6801193117699,2718602.64598591,0.0,1.0
2012-05-14,46.82,47.61,46.77,47.05,1953500,40.6975039781425,41.3841982998583,40.6540423122111,40.8974276414268,2247382.78910476,0.0,1.0
2012-05-15,47.0,47.38,46.75,46.83,1401400,40.8539659754955,41.1842746365739,40.6366576458386,40.7061963113288,1612225.35994441,0.0,1.0
2012-05-16,47.61,47.73,46.89,47.0,2330100,41.3841982998583,41.4885062980936,40.7583503104464,40.8539659754955,2680638.15556335,0.0,1.0
2012-05-17,45.99,47.11,45.68,47.0,3805900,39.9760403236816,40.9495816405445,39.7065779949071,40.8539659754955,4378456.18482407,0.0,1.0
2012-05-18,45.65,46.4499,45.37,46.09,2468100,39.6805009953482,40.3758007269184,39.4371156661325,40.0629636555444,2839398.75187585,0.0,1.0
2012-05-21,46.35,46.5,45.58,45.61,2603300,40.2889643183875,40.4193493161817,39.6196546630443,39.6457316626031,2994938.11869794,0.0,1.0
2012-05-22,45.9,46.73,45.79,46.4,2129400,39.8978093250051,40.619272979466,39.8021936599561,40.3324259843189,2449745.02744801,0.0,1.0
2012-05-23,46.9,47.1,45.71,45.71,2000000,40.7670426436327,40.9408893073582,39.7326549944659,39.7326549944659,2300878.20742745,0.0,1.0
2012-05-24,47.65,48.09,46.99,47.07,2806400,41.4189676326034,41.8014302927995,40.8452736423092,40.9148123077994,3228592.3006622,0.0,1.0
2012-05-25,47.58,47.92,47.49,47.7,1072200,41.3581213002994,41.6536606286328,41.279890301623,41.4624292985348,1233500.80700186,0.0,1.0
2012-05-29,48.06,48.28,47.29,47.95,2433200,41.7753532932407,41.9665846233387,41.1060436378975,41.6797376281916,2799248.42715623,0.0,1.0
2012-05-30,48.56,48.59,47.31,47.97,3013800,42.2099699525545,42.2360469521133,41.12342830427,41.6971222945642,3467193.37077242,0.0,1.0
2012-05-31,48.91,49.5,48.46,48.46,4625400,42.5142016140741,43.0270492720644,42.1230466206917,42.1230466206917,5321241.03031746,0.0,1.0
2012-06-01,48.62,48.96,48.22,48.42,5251700,42.2621239516721,42.5576632800055,41.9144306242211,42.0882772879466,6041761.04097337,0.0,1.0
2012-06-04,48.49,48.97,47.63,48.87,5194600,42.1491236202505,42.5663556131918,41.4015829662308,42.479432281329,5976070.96815132,0.0,1.0
2012-06-05,46.76,47.58,46.45,46.6,8569900,40.6453499790248,41.3581213002994,40.3758876502503,40.5062726480444,9859148.07491626,0.0,1.0
2012-06-06,48.7,48.98,47.46,47.66,22697400,42.3316626171623,42.575047946378,41.2538133020641,41.4276599657896,26111976.5126319,0.0,1.0
2012-06-07,48.98,49.49,48.6,49.27,4736800,42.575047946378,43.0183569388781,42.2447392852996,42.82712560878,5449399.94647118,0.0,1.0
2012-06-08,50.29,50.75,48.95,48.98,4517800,43.7137435937801,44.1135909203488,42.5489709468192,42.575047946378,5197453.78275787,0.0,1.0
2012-06-11,50.18,50.75,49.95,50.75,3886200,43.6181279287311,44.1135909203488,43.4182042654468,44.1135909203488,4470836.44485228,0.0,1.0
2012-06-12,50.33,50.5,49.63,50.37,3631500,43.7485129265252,43.8962825906919,43.1400496034859,43.7832822592703,4177819.6051364,0.0,1.0
2012-06-13,50.18,50.7,50.01,50.42,3449000,43.6181279287311,44.0701292544174,43.4703582645644,43.8267439252017,3967864.46870864,0.0,1.0
2012-06-14,50.55,50.85,50.15,50.5,4621500,43.9397442566233,44.2005142522116,43.5920509291723,43.8962825906919,5316754.31781298,0.0,1.0
2012-06-15,52.19,52.19,50.53,50.75,7469500,45.3652868991725,45.3652868991725,43.9223595902508,44.1135909203488,8593204.88518967,0.0,1.0
2012-06-18,51.63,52.25,51.54,52.03,3943300,44.8785162407411,45.4174408982902,44.8002852420646,45.2262095681921,4536526.51767433,0.0,1.0
2012-06-19,52.2,52.31,51.55,51.67,3117000,45.3739792323588,45.4695948974078,44.8089775752509,44.9132855734862,3585918.68627568,0.0,1.0
2012-06-20,52.6,52.62,52.02,52.33,3232000,45.7216725598098,45.7390572261824,45.2175172350058,45.4869795637804,3718219.18320276,0.0,1.0
2012-06-21,52.38,53.06,52.14,52.82,3868900,45.5304412297117,46.1215198863785,45.3218252332411,45.9129038899079,4450933.84835804,0.0,1.0
2012-06-22,52.6,52.83,52.17,52.45,8631500,45.7216725598098,45.9215962230941,45.3479022328,45.5912875620157,9930015.12370502,0.0,1.0
2012-06-25,53.19,53.45,52.29,52.5,3847300,46.2345202178001,46.4605208806432,45.4522102310353,45.6347492279471,4426084.36371781,0.0,1.0
2012-06-26,54.95,55.18,53.25,53.92,4639000,47.7643708585846,47.9642945218689,46.2866742169177,46.8690605403982,5336887.00212797,0.0,1.0
2012-06-27,54.02,55.3,53.283,55.23,4864500,46.955983872261,48.0686025201042,46.3153589164324,48.0077561878003,5596311.02001541,0.0,1.0
2012-06-28,53.73,53.75,52.61,52.75,3299100,46.703906209859,46.7212908762315,45.7303648929961,45.8520575576039,3795413.64706195,0.0,1.0
2012-06-29,54.39,54.69,53.72,54.34,3181100,47.2776002001532,47.5383701957414,46.6952138766727,47.2341385342218,3659661.83282373,0.0,1.0
2012-07-02,54.73,55.02,54.28,54.61,2317200,47.5731395284865,47.8252171908885,47.1819845351041,47.4688315302512,2665797.49112544,0.0,1.0
2012-07-03,53.76,54.83,53.23,54.73,2343200,46.7299832094178,47.6600628603493,46.2692895505452,47.5731395284865,2695708.907822,0.0,1.0
2012-07-05,54.29,54.57,53.02,53.75,4047600,47.1906768682904,47.4340621975061,46.0867505536334,46.7212908762315,4656517.31619167,0.0,1.0
2012-07-06,54.59,55.05,53.9,53.99,1917000,47.4514468638787,47.8512941904473,46.8516758740256,46.9299068727021,2205391.76181921,0.0,1.0
2012-07-09,54.86,55.07,54.4,54.48,1496300,47.6861398599081,47.8686788568199,47.2862925333394,47.3558311988296,1721402.03088685,0.0,1.0
2012-07-10,55.6,56.04,54.88,55.035,3324300,48.3293725156925,48.7118351758886,47.7035245262807,47.8382556906679,3824404.71247553,0.0,1.0
2012-07-11,54.92,55.56,54.44,55.51,1896100,47.7382938590258,48.2946031829474,47.3210618660845,48.251141517016,2181347.58455159,0.0,1.0
2012-07-12,54.0,54.96,53.95,54.75,3073200,46.9385992058884,47.7730631917709,46.895137539957,47.5905241948591,3535529.45353302,0.0,1.0
2012-07-13,54.53,54.64,54.06,54.5,1551500,47.399292864761,47.49490852981,46.9907532050061,47.3732158652022,1784906.26941184,0.0,1.0
2012-07-16,54.61,54.92,54.03,54.5,2001000,47.4688315302512,47.7382938590258,46.9646762054472,47.3732158652022,2302028.64653116,0.0,1.0
2012-07-17,55.06,55.23,54.42,54.81,1378800,47.8599865236336,48.0077561878003,47.303677199712,47.6426781939767,1586225.43620048,0.0,1.0
2012-07-18,53.74,55.33,53.3,55.0,4311500,46.7125985430452,48.0946795196631,46.3301358828491,47.807832524516,4960118.19566173,0.0,1.0
2012-07-19,52.29,54.236,52.24,53.87,5059500,45.4522102310353,47.1437382690845,45.4087485651039,46.8255988744668,5820646.64523959,0.0,1.0
2012-07-20,52.34,53.02,51.41,52.25,3240000,45.4956718969666,46.0867505536334,44.687284910643,45.4174408982902,3727422.69603247,0.0,1.0
2012-07-23,52.32,52.52,50.86,51.65,2947700,45.4782872305941,45.6521338943196,44.2092065853979,44.8959009071136,3391149.34601695,0.0,1.0
2012-07-24,52.48,52.94,52.09,52.61,3725700,45.6173645615745,46.0172118881432,45.2783635673098,45.7303648929961,4286190.96870622,0.0,1.0
2012-07-25,51.29,51.43,49.42,50.98,5258600,44.5829769124077,44.7046695770156,42.9575106065742,44.3135145836332,6049699.07078899,0.0,1.0
2012-07-26,51.28,51.97,50.58,51.57,4110600,44.5742845792214,45.1740555690744,43.9658212561821,44.8263622416234,4728994.97972564,0.0,1.0
2012-07-27,50.99,51.58,50.77,51.45,3411400,44.3222069168194,44.8350545748097,44.1309755867214,44.7220542433881,3924607.958409,0.0,1.0
2012-07-30,50.95,51.64,50.37,51.47,3375900,44.2874375840743,44.8872085739274,43.7832822592703,44.7394389097607,3883767.37022717,0.0,1.0
2012-07-31,51.01,51.26,50.32,51.0,2716100,44.339591583192,44.5568999128489,43.739820593339,44.3308992500057,3124707.64959685,0.0,1.0
2012-08-01,51.06,51.06,51.06,51.06,2632600,44.3830532491234,44.3830532491234,44.3830532491234,44.3830532491234,3028645.98443675,0.0,1.0
2012-08-02,51.47,51.57,50.88,50.92,2333900,44.7394389097607,44.8263622416234,44.2265912517704,44.2613605845155,2685009.82415746,0.0,1.0
2012-08-03,51.9,52.25,51.65,52.25,2083000,45.1132092367705,45.4174408982902,44.8959009071136,45.4174408982902,2396364.65303569,0.0,1.0
2012-08-06,51.54,52.464,51.49,51.96,1208000,44.8002852420646,45.6034568284765,44.7568235761332,45.1653632358882,1389730.43728618,0.0,1.0
2012-08-07,52.72,52.97,51.61,51.7,2164800,45.8259805580451,46.043288887702,44.8611315743685,44.939362573045,2490470.57171947,0.0,1.0
2012-08-08,52.1,52.63,51.96,52.54,1810100,45.287055900496,45.7477495593686,45.1653632358882,45.6695185606922,2082409.82163221,0.0,1.0
2012-08-09,51.35,52.46,51.29,52.15,1426300,44.6351309115254,45.599979895202,44.5829769124077,45.3305175664274,1640871.29362688,0.0,1.0
2012-08-10,51.77,51.96,51.1,51.16,1971900,45.0002089053489,45.1653632358882,44.4178225818685,44.4699765809861,2268550.8686131,0.0,1.0
2012-08-13,52.54,52.59,51.52,51.79,2458400,45.6695185606922,45.7129802266235,44.782900575692,45.0175935717215,2828239.49256982,0.0,1.0
2012-08-14,52.31,52.9,52.18,52.62,1113800,45.4695948974078,45.9824425553981,45.3565945659862,45.7390572261824,1281359.07371635,0.0,1.0
2012-08-15,51.76,52.65,51.69,52.41,1335800,44.9915165721627,45.7651342257412,44.9306702398587,45.5565182292706,1536756.55474079,0.0,1.0
2012-08-16,51.22,51.55,50.3,50.75,3888900,44.5221305801038,44.8089775752509,43.7224359269664,44.1135909203488,4473942.6304323,0.0,1.0
2012-08-17,51.35,51.76,51.04,51.53,1999600,44.6351309115254,44.9915165721627,44.3656685827508,44.7915929088783,2300418.03178596,0.0,1.0
2012-08-20,50.79,51.59,50.65,51.59,1737600,44.1483602530939,44.843746907996,44.0266675884861,44.843746907996,1999002.98661297,0.0,1.0
2012-08-21,50.77,51.15,50.55,50.84,2172700,44.1309755867214,44.4612842477998,43.9397442566233,44.1918219190253,2499559.04063881,0.0,1.0
2012-08-22,50.54,50.67,50.18,50.64,1859000,43.931051923437,44.0440522548586,43.6181279287311,44.0179752552998,2138666.29380382,0.0,1.0
2012-08-23,49.71,50.03,48.19,49.77,4561100,43.2095882689762,43.487742930937,41.8883536246623,43.2617422680938,5247267.79594866,0.0,1.0
2012-08-24,49.66,50.21,49.46,49.46,2419700,43.1661266030448,43.6442049282899,42.9922799393193,42.9922799393193,2783717.4992561,0.0,1.0
2012-08-27,48.85,49.72,48.57,49.41,4675100,42.4620476149565,43.2182806021624,42.2186622857407,42.9488182733879,5378417.85377203,0.0,1.0
2012-08-28,48.82,48.93,48.61,48.78,2428600,42.4359706153976,42.5315862804467,42.2534316184858,42.4012012826525,2793956.40727915,0.0,1.0
2012-08-29,48.54,48.91,48.37,48.75,2483600,42.1925852861819,42.5142016140741,42.0448156220152,42.3751242830937,2857230.55798341,0.0,1.0
2012-08-30,50.07,50.53,48.22,48.33,8407500,43.5225122636821,43.9223595902508,41.9144306242211,42.0100462892701,9672316.76447313,0.0,1.0
2012-08-31,51.07,51.42,50.2901,50.3,4392300,44.3917455823096,44.6959772438293,43.713830517112,43.7224359269664,5053073.6752418,0.0,1.0
2012-09-04,50.66,51.33,49.89,51.32,3946200,44.0353599216723,44.6177462451528,43.3660502663291,44.6090539119665,4539862.7910751,0.0,1.0
2012-09-05,51.06,52.0,50.76,51.92,5587800,44.3830532491234,45.2001325686333,44.1222832535351,45.1305939031431,6428423.62373155,0.0,1.0
2012-09-06,50.64,51.63,50.22,51.59,4509200,44.0179752552998,44.8785162407411,43.6528972614762,44.843746907996,5187560.00646593,0.0,1.0
2012-09-07,49.85,50.67,49.8,50.57,3055200,43.331280933584,44.0440522548586,43.2878192676526,43.9571289229959,3514821.54966617,0.0,1.0
2012-09-10,48.97,49.94,48.92,49.53,2609500,42.5663556131918,43.4095119322605,42.5228939472604,43.0531262716232,3002070.84114096,0.0,1.0
2012-09-11,48.83,49.25,48.51,48.81,2344100,42.4446629485839,42.8097409424075,42.1665082866231,42.4272782822113,2696744.30301534,0.0,1.0
2012-09-12,49.72,50.1,49.08,49.41,3496500,43.2182806021624,43.5485892632409,42.6619712782408,42.9488182733879,4022510.32613504,0.0,1.0
2012-09-13,50.74,50.81,49.59,49.62,2842000,44.1048985871625,44.1657449194665,43.1052802707408,43.1313572702997,3269547.93275441,0.0,1.0
2012-09-14,50.16,51.018,50.05,50.92,2710700,43.6007432623586,44.346545449741,43.5051275973095,44.2613605845155,3118495.27843679,0.0,1.0
2012-09-17,50.11,50.26,49.78,49.97,2001800,43.5572815964272,43.6876665942213,43.2704346012801,43.4355889318193,2302948.99781413,0.0,1.0
2012-09-18,50.25,50.26,49.93,50.04,2030800,43.678974261035,43.6876665942213,43.4008195990742,43.4964352641232,2336311.73182183,0.0,1.0
2012-09-19,51.18,51.44,50.24,50.24,2603000,44.4873612473587,44.7133619102018,43.6702819278488,43.6702819278488,2994592.98696682,0.0,1.0
2012-09-20,52.45,52.79,51.16,51.32,5283600,45.5912875620157,45.886826890349,44.4699765809861,44.6090539119665,6078460.04838183,0.0,1.0
2012-09-21,52.94,52.94,52.55,52.77,3464100,46.0172118881432,46.0172118881432,45.6782108938784,45.8694422239765,3985236.09917471,0.0,1.0
2012-09-24,52.51,52.72,52.345,52.4,2403500,45.6434415611333,45.8259805580451,45.5000180635598,45.5478258960843,2765080.38577594,0.0,1.0
2012-09-25,52.7,52.9,52.43,52.52,2423000,45.8085958916726,45.9824425553981,45.5739028956431,45.6521338943196,2787513.94829835,0.0,1.0
2012-09-26,52.86,53.36,52.46,52.5,3029400,45.947673222653,46.3822898819668,45.599979895202,45.6347492279471,3485140.22079036,0.0,1.0
2012-09-27,52.0,52.49,51.0117,51.0117,7688600,45.2001325686333,45.6260568947608,44.3410692798336,44.3410692798336,8845266.09281334,0.0,1.0
2012-09-28,51.54,51.99,51.5,51.83,26313000,44.8002852420646,45.191440235447,44.7655159093195,45.0523629044666,30271504.1360192,0.0,1.0
2012-10-01,51.61,52.15,51.49,52.0,5812800,44.8611315743685,45.3305175664274,44.7568235761332,45.2001325686333,6687272.42206714,0.0,1.0
2012-10-02,51.55,51.75,51.2,51.75,5244400,44.8089775752509,44.9828242389764,44.5047459137312,44.9828242389764,6033362.83551625,0.0,1.0
2012-10-03,51.55,51.85,51.46,51.8,3202100,44.8089775752509,45.0697475708391,44.7307465765744,45.0262859049078,3683821.05400172,0.0,1.0
2012-10-04,52.07,52.32,51.61,51.75,6312800,45.2609789009372,45.4782872305941,44.8611315743685,44.9828242389764,7262491.973924,0.0,1.0
2012-10-05,51.69,52.46,51.53,52.29,3202900,44.9306702398587,45.599979895202,44.7915929088783,45.4522102310353,3684741.40528469,0.0,1.0
2012-10-08,51.05,51.8,51.04,51.78,2919000,44.3743609159371,45.0262859049078,44.3656685827508,45.0089012385352,3358131.74374036,0.0,1.0
2012-10-09,50.21,51.18,50.19,51.05,3202700,43.6442049282899,44.4873612473587,43.6268202619174,44.3743609159371,3684511.31746395,0.0,1.0
2012-10-10,50.46,51.15,50.28,50.55,2586000,43.8615132579468,44.4612842477998,43.7050512605939,43.9397442566233,2975035.52220369,0.0,1.0
2012-10-11,49.57,51.17,49.02,50.76,9612000,43.0878956043683,44.4786689141724,42.6098172791231,44.1222832535351,11058020.6648963,0.0,1.0
2012-10-12,49.25,49.81,48.9,49.44,5537000,42.8097409424075,43.2965116008389,42.5055092808878,42.9748952729467,6369981.31726289,0.0,1.0
2012-10-15,49.33,49.72,49.05,49.56,4158400,42.8792796078977,43.2182806021624,42.635894278682,43.079203271182,4783985.96888315,0.0,1.0
2012-10-16,50.29,50.42,49.245,49.41,3814700,43.7137435937801,43.8267439252017,42.8053947758143,42.9488182733879,4388580.04893675,0.0,1.0
2012-10-17,48.2402,50.82,45.58,50.34,16966500,41.9319891372574,44.1744372526528,39.6196546630443,43.7572052597115,19518925.0531589,0.0,1.0
2012-10-18,47.29,48.9,46.06,48.58,10520600,41.1060436378975,42.5055092808878,40.0368866559855,42.227354618927,12103309.6345306,0.0,1.0
2012-10-19,47.17,48.4,47.08,47.33,4034100,41.0017356396621,42.070892621574,40.9235046409857,41.1408129706425,4640986.38829154,0.0,1.0
2012-10-22,46.95,47.66,46.56,47.2,2506600,40.8105043095641,41.4276599657896,40.4715033152993,41.027812639221,2883690.65736882,0.0,1.0
2012-10-23,47.11,47.38,46.515,46.76,3349200,40.9495816405445,41.1842746365739,40.4323878159611,40.6453499790248,3853050.64615801,0.0,1.0
2012-10-24,47.22,47.53,46.845,47.36,4638900,41.0451973055935,41.3146596343681,40.7192348111082,41.1668899702014,5336771.9582176,0.0,1.0
2012-10-25,47.3,47.65,47.05,47.42,2708200,41.1147359710837,41.4189676326034,40.8974276414268,41.219043969319,3115619.18067751,0.0,1.0
2012-10-26,47.63,47.96,47.28,47.3,2281600,41.4015829662308,41.6884299613779,41.0973513047112,41.1147359710837,2624841.85903324,0.0,1.0
2012-10-31,48.62,49.0,47.92,48.4,4080400,42.2621239516721,42.5924326127506,41.6536606286328,42.070892621574,4694251.71879348,0.0,1.0
2012-11-01,48.5,48.75,48.03,48.4,3580500,42.1578159534368,42.3751242830937,41.7492762936819,42.070892621574,4119147.21084699,0.0,1.0
2012-11-02,47.77,48.65,47.67,48.46,1885100,41.5232756308387,42.2882009512309,41.4363522989759,42.1230466206917,2168692.75441074,0.0,1.0
2012-11-05,47.73,47.86,47.38,47.5,1853400,41.4885062980936,41.6015066295152,41.1842746365739,41.2885826348092,2132223.83482302,0.0,1.0
2012-11-06,48.0,48.31,47.49,47.89,2254500,41.723199294123,41.9926616228976,41.279890301623,41.627583629074,2593664.95932259,0.0,1.0
2012-11-07,47.98,48.28,47.4,48.01,2211300,41.7058146277505,41.9665846233387,41.2016593029465,41.7318916273093,2543965.99004216,0.0,1.0
2012-11-08,48.12,48.18,47.68,47.68,2261800,41.8275072923583,41.879661291476,41.4450446321622,41.4450446321622,2602063.1647797,0.0,1.0
2012-11-09,46.99,48.0599,46.87,47.87,4125300,40.8452736423092,41.7752663699088,40.7409656440739,41.6101989627014,4745906.43455023,0.0,1.0
2012-11-12,46.71,46.96,46.46,46.83,1644600,40.6018883130935,40.8191966427504,40.3845799834366,40.7061963113288,1892012.14996759,0.0,1.0
2012-11-13,46.6,47.47,46.45,46.73,3472400,40.5062726480444,41.2625056352504,40.3758876502503,40.619272979466,3994784.74373554,0.0,1.0
2012-11-14,47.18,47.73,46.8101,46.93,3427300,41.0104279728484,41.4885062980936,40.6888985682881,40.7931196431915,3942899.94015805,0.0,1.0
2012-11-15,47.96,48.1,47.25,47.4,4318300,41.6884299613779,41.8101226259858,41.0712743051524,41.2016593029465,4967941.18156698,0.0,1.0
2012-11-16,48.7,48.81,47.81,47.82,4520600,42.3316626171623,42.4272782822113,41.5580449635838,41.5667372967701,5200675.01224827,0.0,1.0
2012-11-19,48.47,48.95,48.31,48.7,2406600,42.131738953878,42.5489709468192,41.9926616228976,42.3316626171623,2768646.74699745,0.0,1.0
2012-11-20,47.59,48.57,47.35,48.43,3612400,41.3668136334857,42.2186622857407,41.1581976370151,42.0969696211329,4155846.21825546,0.0,1.0
2012-11-21,48.0,48.06,47.42,47.47,1617000,41.723199294123,41.7753532932407,41.219043969319,41.2625056352504,1860260.03070509,0.0,1.0
2012-11-23,49.41,49.47,47.94,48.1,1407100,42.9488182733879,43.0009722725055,41.6710452950054,41.8101226259858,1618782.86283558,0.0,1.0
2012-11-26,49.31,49.45,48.61,49.31,4008800,42.8618949415251,42.983587606133,42.2534316184858,42.8618949415251,4611880.27896758,0.0,1.0
2012-11-27,49.51,50.55,49.12,50.36,10802400,43.0357416052506,43.9397442566233,42.6967406109859,43.7745899260841,12427503.3739572,0.0,1.0
2012-11-28,49.58,49.84,49.3,49.51,4484200,43.0965879375546,43.3225886003977,42.8532026083388,43.0357416052506,5158799.02887308,0.0,1.0
2012-11-29,49.86,50.34,49.62,49.71,11412300,43.3399732667703,43.7572052597115,43.1313572702997,43.2095882689762,13129156.1833121,0.0,1.0
2012-11-30,50.0,50.8,49.77,50.68,66137200,43.4616659313781,44.1570525862802,43.2617422680938,44.0527445880449,76086821.0901354,0.0,1.0
2012-12-03,48.76,50.24,48.72,50.04,8317400,42.38381661628,43.6702819278488,42.3490472835349,43.4964352641232,9568662.20122853,0.0,1.0
2012-12-04,47.94,48.65,47.4,48.65,5949500,41.6710452950054,42.2882009512309,41.2016593029465,42.2882009512309,6844537.4475448,0.0,1.0
2012-12-05,46.6,48.24,46.56,48.08,5788400,40.5062726480444,41.9318152905936,40.4715033152993,41.7927379596132,6659201.70793653,0.0,1.0
2012-12-06,46.43,46.6,45.78,46.58,5114300,40.3585029838777,40.5062726480444,39.7935013267698,40.4888879816719,5883690.70812311,0.0,1.0
2012-12-07,46.8,47.01,46.43,46.56,3985000,40.6801193117699,40.8626583086817,40.3585029838777,40.4715033152993,4584499.8282992,0.0,1.0
2012-12-10,46.57,46.895,46.28,46.8,5670900,40.4801956484856,40.7626964770396,40.2281179860836,40.6801193117699,6524025.11325016,0.0,1.0
2012-12-11,42.94,45.9,42.77,45.65,28375200,37.3248787018676,39.8978093250051,37.1771090377009,39.6805009953482,32643939.6556976,0.0,1.0
2012-12-12,44.39,44.51,42.25,42.75,17707500,38.5852670138775,38.6895750121128,36.7251077120145,37.1597243713283,20371400.4290108,0.0,1.0
2012-12-13,44.95,45.28,44.28,44.32,10397300,39.072037672309,39.3588846674561,38.4896513488285,38.5244206815736,11961460.4930427,0.0,1.0
2012-12-14,43.83,44.96,43.82,44.9,3904200,38.0984963554461,39.0807300054952,38.0898040222598,39.0285760063776,4491544.34871912,0.0,1.0
2012-12-17,44.13,44.23,43.33,43.79,4976200,38.3592663510344,38.4461896828971,37.6638796961323,38.063727022701,5724815.06790023,0.0,1.0
2012-12-18,44.2,44.338,43.84,44.05,5519800,38.4201126833383,38.5400668813089,38.1071886886324,38.2897276855441,6350193.76467902,0.0,1.0
2012-12-19,43.28,44.13,43.24,44.04,5994500,37.6204180302009,38.3592663510344,37.5856486974558,38.2810353523579,6896307.20721193,0.0,1.0
2012-12-20,43.97,44.0,43.2,43.22,5205100,38.2201890200539,38.2462660196128,37.5508793647107,37.5682640310833,5988150.57874031,0.0,1.0
2012-12-21,43.63,44.1,43.3905,43.71,5483500,37.9246496917206,38.3331893514755,37.7164683119093,37.9941883572108,6308432.8252142,0.0,1.0
2012-12-24,43.46,43.89,43.41,43.58,1587500,37.7768800275539,38.1506503545637,37.7334183616225,37.8811880257892,1826322.07714554,0.0,1.0
2012-12-26,42.95,43.42,42.595,43.4,2623500,37.3335710350538,37.7421106948088,37.024993206941,37.7247260284362,3018176.98859296,0.0,1.0
2012-12-27,43.12,43.3,42.65,42.96,2227900,37.4813406992205,37.6378026965735,37.0728010394656,37.3422633682401,2563063.27916381,0.0,1.0
2012-12-28,42.7,43.21,42.69,43.1,2114300,37.1162627053969,37.559571697897,37.1075703722107,37.463956032848,2432373.39698193,0.0,1.0
2012-12-31,44.09,44.12,42.6,42.6,3404100,38.3244970182893,38.3505740178481,37.0293393735342,37.0293393735342,3916209.75295189,0.0,1.0
2013-01-02,42.92,44.6,42.89,44.41,7058300,37.307494035495,38.7678060107893,37.2814170359362,38.6026516802501,8120144.32574258,0.0,1.0
2013-01-03,42.33,42.869,39.73,40.76,18764800,36.7946463775047,37.263163136245,34.5346397490731,35.4299500672595,21587759.6933673,0.0,1.0
2013-01-04,44.6,44.75,42.22,42.41,8772500,38.7678060107893,38.8981910085834,36.6990307124557,36.8641850429949,10092227.0373287,0.0,1.0
2013-01-07,43.72,44.46,42.84,44.44,5862400,38.002880690397,38.6461133461815,37.2379553700048,38.6287286798089,6744334.20161135,0.0,1.0
2013-01-08,43.36,43.72,43.335,43.63,2340000,37.6899566956911,38.002880690397,37.6682258627254,37.9246496917206,2692027.50269012,0.0,1.0
2013-01-09,42.99,43.35,42.59,43.18,4621800,37.3683403677989,37.6812643625049,37.0206470403479,37.5334946983382,5317099.4495441,0.0,1.0
2013-01-10,43.38,43.38,42.68,42.99,2946200,37.7073413620637,37.7073413620637,37.0988780390244,37.3683403677989,3389423.68736137,0.0,1.0
2013-01-11,43.34,43.49,42.99,43.31,2240200,37.6725720293186,37.8029570271127,37.3683403677989,37.6464950297598,2577213.68013948,0.0,1.0
2013-01-14,43.02,43.84,42.87,43.24,4359200,37.3944173673578,38.1071886886324,37.2640323695636,37.5856486974558,5014994.14090886,0.0,1.0
2013-01-15,44.64,44.69,42.78,43.0,3542700,38.8025753435344,38.8460370094658,37.1858013708871,37.3770327009852,4075660.61272661,0.0,1.0
2013-01-16,44.63,44.86,44.07,44.53,2348300,38.7938830103481,38.9938066736325,38.3071123519167,38.7069596784854,2701576.14725094,0.0,1.0
2013-01-17,44.85,45.24,44.58,44.58,3651200,38.9851143404462,39.3241153347109,38.7504213444168,38.7504213444168,4200483.25547955,0.0,1.0
2013-01-18,44.65,44.98,44.52,44.74,1766000,38.8112676767207,39.0981146718678,38.6982673452991,38.8894986753972,2031675.45715844,0.0,1.0
2013-01-22,44.97,45.12,44.61,44.83,2552600,39.0894223386815,39.2198073364756,38.7764983439756,38.9677296740736,2936610.85613965,0.0,1.0
2013-01-23,45.06,45.16,44.67,44.73,2224300,39.167653337358,39.2545766692207,38.8286523430932,38.8808063422109,2558921.69839044,0.0,1.0
2013-01-24,46.37,46.83,45.1,45.16,8393700,40.3063489847601,40.7061963113288,39.2024226701031,39.2545766692207,9656440.70484189,0.0,1.0
2013-01-25,46.84,46.85,46.28,46.42,3589600,40.714888644515,40.7235809777013,40.2281179860836,40.3498106506915,4129616.20669079,0.0,1.0
2013-01-28,47.0,47.2,46.6,46.77,4163600,40.8539659754955,41.027812639221,40.5062726480444,40.6540423122111,4789968.25222246,0.0,1.0
2013-01-29,47.16,47.24,46.4,46.89,2838600,40.9930433064759,41.0625819719661,40.3324259843189,40.7583503104464,3265636.43980178,0.0,1.0
2013-01-30,46.77,47.21,46.54,47.03,4138800,40.6540423122111,41.0365049724073,40.4541186489268,40.8800429750543,4761437.36245037,0.0,1.0
2013-01-31,46.22,46.83,46.19,46.63,3008800,40.175963986966,40.7061963113288,40.1498869874071,40.5323496476033,3461441.17525385,0.0,1.0
2013-02-01,46.28,46.6,46.15,46.46,3421100,40.2281179860836,40.5062726480444,40.115117654662,40.3845799834366,3935767.21771502,0.0,1.0
2013-02-04,45.52,46.51,45.49,46.25,4877200,39.5675006639267,40.4280416493679,39.5414236643678,40.2020409865248,5610921.59663257,0.0,1.0
2013-02-05,45.54,45.99,44.98,45.71,9746500,39.5848853302992,39.9760403236816,39.0981146718678,39.7326549944659,11212754.7243458,0.0,1.0
2013-02-06,46.05,46.16,45.33,45.58,4506900,40.0281943227993,40.1238099878483,39.4023463333874,39.6196546630443,5184913.99652738,0.0,1.0
2013-02-07,45.4,46.49,45.22,46.14,4865100,39.4631926656914,40.4106569829954,39.3067306683384,40.1064253214758,5597001.28347764,0.0,1.0
2013-02-08,46.0,46.15,45.42,45.49,1801700,39.9847326568679,40.115117654662,39.4805773320639,39.5414236643678,2072746.13316102,0.0,1.0
2013-02-11,45.75,45.93,45.49,45.85,2223700,39.767424327211,39.923886324564,39.5414236643678,39.8543476590738,2558231.43492821,0.0,1.0
2013-02-12,45.04,45.77,45.0,45.74,3204600,39.1502686709854,39.7848089935836,39.1154993382403,39.7587319940247,3686697.15176101,0.0,1.0
2013-02-13,44.39,45.25,43.759,45.13,7877100,38.5852670138775,39.3328076678972,38.0367807898235,39.2284996696619,9062123.86386339,0.0,1.0
2013-02-14,45.03,45.57,44.32,44.39,5687200,39.1415763377992,39.610962329858,38.5244206815736,38.5852670138775,6542777.27064069,0.0,1.0
2013-02-15,44.37,46.64,43.9,45.12,14019600,38.567882347505,40.5410419807895,38.15934268775,39.2198073364756,16128696.0584249,0.0,1.0
2013-02-19,43.96,44.6,43.35,44.11,6584100,38.2114966868677,38.7678060107893,37.6812643625049,38.3418816846618,7574606.10276153,0.0,1.0
2013-02-20,43.8,44.37,43.54,43.9,4446700,38.0724193558873,38.567882347505,37.8464186930441,38.15934268775,5115657.56248381,0.0,1.0
2013-02-21,45.51,46.09,43.58,43.61,6922500,39.5588083307404,40.0629636555444,37.8811880257892,37.907265025348,7963914.69545826,0.0,1.0
2013-02-22,46.03,46.22,45.26,45.59,3691600,40.0108096564267,40.175963986966,39.3415000010835,39.6283469962306,4246960.99526959,0.0,1.0
2013-02-25,45.45,46.38,45.4,46.17,4008000,39.5066543316227,40.3150413179464,39.4631926656914,40.1325023210346,4610959.92768461,0.0,1.0
2013-02-26,44.95,45.64,44.59,45.6,4375900,39.072037672309,39.671808662162,38.759113677603,39.6370393294169,5034206.47394088,0.0,1.0
2013-02-27,46.56,47.5,46.21,46.28,6093000,40.4715033152993,41.2885826348092,40.1672716537797,40.2281179860836,7009625.45892773,0.0,1.0
2013-02-28,46.34,46.68,46.08,46.37,5017900,40.2802719852013,40.5758113135346,40.0542713223581,40.3063489847601,5772788.3785251,0.0,1.0
2013-03-01,47.57,47.59,45.84,46.26,4134700,41.3494289671132,41.3668136334857,39.8456553258875,40.2107333197111,4756720.56212513,0.0,1.0
2013-03-04,48.65,48.71,47.56,47.6,5396300,42.2882009512309,42.3403549503486,41.3407366339269,41.375505966672,6208114.53537038,0.0,1.0
2013-03-05,48.92,48.99,48.32,48.75,2875000,42.5228939472604,42.5837402795643,42.0013539560838,42.3751242830937,3307512.42317696,0.0,1.0
2013-03-06,48.2,49.2,48.15,49.09,3143400,41.8970459578485,42.7662792764761,41.8535842919172,42.6706636114271,3616290.27861373,0.0,1.0
2013-03-07,47.46,48.35,47.41,47.85,3482800,41.2538133020641,42.0274309556427,41.2103516361328,41.5928142963289,4006749.31041416,0.0,1.0
2013-03-08,47.79,47.97,47.39,47.72,2538600,41.5406602972112,41.6971222945642,41.1929669697602,41.4798139649073,2920504.70868766,0.0,1.0
2013-03-11,47.48,48.1,47.45,47.79,2743800,41.2711979684367,41.8101226259858,41.2451209688779,41.5406602972112,3156574.81276972,0.0,1.0
2013-03-12,47.76,47.97,47.49,47.5,2714400,41.5145832976524,41.6971222945642,41.279890301623,41.2885826348092,3122751.90312053,0.0,1.0
2013-03-13,48.03,48.1,47.53,47.71,2340700,41.7492762936819,41.8101226259858,41.3146596343681,41.471121631721,2692832.81006271,0.0,1.0
2013-03-14,48.77,48.83,47.85,48.01,3169600,42.3925089494662,42.4446629485839,41.5928142963289,41.7318916273093,3646431.78313103,0.0,1.0
2013-03-15,48.18,48.72,47.79,48.64,3069900,41.879661291476,42.3490472835349,41.5406602972112,42.2795086180447,3531733.00449076,0.0,1.0
2013-03-18,48.11,48.38,47.63,47.74,1830700,41.8188149591721,42.0535079552015,41.4015829662308,41.4971986312799,2106108.86716871,0.0,1.0
2013-03-19,47.77,48.215,47.46,48.12,5279300,41.5232756308387,41.910084457628,41.2538133020641,41.8275072923583,6073513.16023586,0.0,1.0
2013-03-20,49.79,50.04,48.15,48.26,5946300,43.2791269344664,43.4964352641232,41.8535842919172,41.9491999569662,6840856.04241291,0.0,1.0
2013-03-21,49.81,49.91,48.92,49.41,3240000,43.2965116008389,43.3834349327017,42.5228939472604,42.9488182733879,3727422.69603247,0.0,1.0
2013-03-22,50.07,50.495,49.75,50.09,6403900,43.5225122636821,43.8919364240988,43.2443576017213,43.5398969300546,7367296.97627232,0.0,1.0
2013-03-25,51.08,52.91,49.84,52.53,10543200,44.4004379154959,45.9911348885844,43.3225886003977,45.6608262275059,12129309.5582745,0.0,1.0
2013-03-26,52.22,52.3,51.17,51.23,4110500,45.3913638987313,45.4609025642215,44.4786689141724,44.53082291329,4728879.93581527,0.0,1.0
2013-03-27,50.95,51.56,50.6,50.88,7721400,44.2874375840743,44.8176699084371,43.9832059225547,44.2265912517704,8883000.49541516,0.0,1.0
2013-03-28,50.58,50.72,50.24,50.3,33355800,43.9658212561821,44.08751392079,43.6702819278488,43.7224359269664,38373816.6556543,0.0,1.0
2013-04-01,50.62,50.87,50.25,50.77,4970100,44.0005905889272,44.2178989185841,43.678974261035,44.1309755867214,5717797.38936759,0.0,1.0
2013-04-02,50.54,50.76,50.4,50.73,2790300,43.931051923437,44.1222832535351,43.8093592588292,44.0962062539763,3210070.23109241,0.0,1.0
2013-04-03,50.12,50.73,50.0416,50.68,2804700,43.5659739296134,44.0962062539763,43.4978260374331,44.0527445880449,3226636.55418589,0.0,1.0
2013-04-04,50.73,50.74,50.13,50.22,2929400,44.0962062539763,44.1048985871625,43.5746662627997,43.6528972614762,3370096.31041898,0.0,1.0
2013-04-05,50.4,50.415,49.921,50.23,3662400,43.8093592588292,43.8223977586086,43.3929964992066,43.6615895946625,4213368.17344114,0.0,1.0
2013-04-08,50.36,50.49,50.05,50.28,3150200,43.7745899260841,43.8875902575057,43.5051275973095,43.7050512605939,3624113.26451897,0.0,1.0
2013-04-09,49.85,50.58,49.755,50.48,7493300,43.331280933584,43.9658212561821,43.2487037683144,43.8788979243194,8620585.33585806,0.0,1.0
2013-04-10,50.24,51.34,49.7601,49.9,6801000,43.6702819278488,44.6264385783391,43.2531368582394,43.3747425995154,7824136.34435704,0.0,1.0
2013-04-11,50.28,50.85,50.21,50.31,5470800,43.7050512605939,44.2005142522116,43.6442049282899,43.7311282601527,6293822.24859704,0.0,1.0
2013-04-12,50.31,50.84,49.86,50.24,2347800,43.7311282601527,44.1918219190253,43.3399732667703,43.6702819278488,2701000.92769908,0.0,1.0
2013-04-15,49.9,50.6,49.62,50.01,3509300,43.3747425995154,43.9832059225547,43.1313572702997,43.4703582645644,4037235.94666257,0.0,1.0
2013-04-16,50.47,50.51,49.55,49.98,3536500,43.8702055911331,43.9049749238782,43.0705109379957,43.4442812650056,4068527.89028359,0.0,1.0
2013-04-17,51.9,51.92,50.166,50.18,6858300,45.1132092367705,45.1305939031431,43.6059586622703,43.6181279287311,7890056.50499984,0.0,1.0
2013-04-18,51.3,51.99,50.67,51.9,4107100,44.591669245594,45.191440235447,44.0440522548586,45.1132092367705,4724968.44286264,0.0,1.0
2013-04-19,51.82,51.86,51.15,51.47,4407800,45.0436705712803,45.0784399040254,44.4612842477998,44.7394389097607,5070905.48134936,0.0,1.0
2013-04-22,51.63,51.89,51.38,51.74,1895800,44.8785162407411,45.1045169035842,44.6612079110842,44.9741319057901,2181002.45282048,0.0,1.0
2013-04-23,52.15,52.57,51.74,51.81,2936300,45.3305175664274,45.695595560251,44.9741319057901,45.034978238094,3378034.34023461,0.0,1.0
2013-04-24,52.09,52.735,52.01,52.33,1604700,45.2783635673098,45.8390190578245,45.2088249018195,45.4869795637804,1846109.62972941,0.0,1.0
2013-04-25,52.71,52.9,52.2,52.24,2071000,45.8172882248588,45.9824425553981,45.3739792323588,45.4087485651039,2382559.38379113,0.0,1.0
2013-04-26,52.83,52.95,52.44,52.57,2082000,45.9215962230941,46.0259042213295,45.5825952288294,45.695595560251,2395214.21393198,0.0,1.0
2013-04-29,52.18,52.99,52.14,52.82,1231300,45.3565945659862,46.0606735540746,45.3218252332411,45.9129038899079,1416535.66840271,0.0,1.0
2013-04-30,52.09,52.31,51.7,52.24,1553400,45.2783635673098,45.4695948974078,44.939362573045,45.4087485651039,1787092.1037089,0.0,1.0
2013-05-01,52.03,52.6,51.99,52.0,1579600,45.2262095681921,45.7216725598098,45.191440235447,45.2001325686333,1817233.6082262,0.0,1.0
2013-05-02,52.39,52.5,51.83,52.02,1485700,45.539133562898,45.6347492279471,45.0523629044666,45.2175172350058,1709207.37638748,0.0,1.0
2013-05-03,52.49,53.0,52.08,52.49,2925200,45.6260568947608,46.0693658872608,45.2696712341235,45.6260568947608,3365264.46618339,0.0,1.0
2013-05-06,53.58,54.16,53.05,53.11,4635600,46.5735212120648,47.0776765368688,46.1128275531922,46.1649815523099,5332975.50917535,0.0,1.0
2013-05-07,53.44,53.5183,52.9769,53.43,4557600,46.451828547457,46.5198895163055,46.0492865976005,46.4431362142707,5243241.25908567,0.0,1.0
2013-05-08,53.42,53.69,53.225,53.42,1297800,46.4344438810844,46.6691368771138,46.264943383952,46.4344438810844,1493039.86879967,0.0,1.0
2013-05-09,52.68,53.55,52.51,53.53,1881000,45.7912112253,46.547444212506,45.6434415611333,46.5300595461334,2163975.95408552,0.0,1.0
2013-05-10,52.8,53.18,52.58,52.58,1327400,45.8955192235353,46.2258278846138,45.7042878934373,45.7042878934373,1527092.8662696,0.0,1.0
2013-05-13,52.59,53.0,52.46,52.84,1386600,45.7129802266235,46.0693658872608,45.599979895202,45.9302885562804,1595198.86120945,0.0,1.0
2013-05-14,52.79,53.14,52.52,52.67,1390200,45.886826890349,46.1910585518687,45.6521338943196,45.7825188921137,1599340.44198282,0.0,1.0
2013-05-15,53.32,53.61,52.42,52.85,2836400,46.3475205492217,46.5995982116237,45.5652105624568,45.9389808894667,3263105.47377361,0.0,1.0
2013-05-16,53.26,53.67,52.98,53.15,2215600,46.295366550104,46.6517522107413,46.0519812208883,46.199750885055,2548912.87818813,0.0,1.0
2013-05-17,54.08,54.17,53.32,53.5,2350900,47.0081378713786,47.0863688700551,46.3475205492217,46.5039825465746,2704567.2889206,0.0,1.0
2013-05-20,53.84,54.25,53.59,53.98,1953600,46.799521874908,47.1559075355453,46.5822135452511,46.9212145395158,2247497.83301513,0.0,1.0
2013-05-21,54.47,54.67,53.73,53.9,2313000,47.3471388656434,47.5209855293689,46.703906209859,46.8516758740256,2660965.64688984,0.0,1.0
2013-05-22,53.86,54.75,53.69,54.34,2634200,46.8169065412805,47.5905241948591,46.6691368771138,47.2341385342218,3030486.6870027,0.0,1.0
2013-05-23,54.45,54.81,53.46,53.64,3714100,47.3297541992708,47.6426781939767,46.4692132138295,46.6256752111825,4272845.87510314,0.0,1.0
2013-05-24,54.42,54.565,54.124,54.22,1839400,47.303677199712,47.429716030913,47.0463841373982,47.1298305359865,2116117.68737102,0.0,1.0
2013-05-28,54.48,55.17,54.42,54.87,2262800,47.3558311988296,47.9556021886826,47.303677199712,47.6948321930944,2603213.60388342,0.0,1.0
2013-05-29,53.93,54.51,53.65,54.23,2206800,46.8777528735845,47.3819081983885,46.6343675443688,47.1385228691727,2538789.01407545,0.0,1.0
2013-05-30,53.67,54.21,53.66,53.94,1145400,46.6517522107413,47.1211382028002,46.643059877555,46.8864452067707,1317712.9493937,0.0,1.0
2013-05-31,52.8,54.06,52.72,53.7,3723900,45.8955192235353,46.9907532050061,45.8259805580451,46.6778292103001,4284120.17831954,0.0,1.0
2013-06-03,53.55,53.99,52.65,53.06,4486900,46.547444212506,46.9299068727021,45.7651342257412,46.1215198863785,5161905.21445311,0.0,1.0
2013-06-04,48.64,50.22,48.61,50.0,16091900,42.2795086180447,43.6528972614762,42.2534316184858,43.4616659313781,18512751.0130509,0.0,1.0
2013-06-05,50.19,51.195,49.22,49.3,8192600,43.6268202619174,44.5003997471381,42.7836639428486,42.8532026083388,9425087.40108506,0.0,1.0
2013-06-06,51.32,51.49,49.83,50.43,5672300,44.6090539119665,44.7568235761332,43.3138962672115,43.835436258388,6525635.72799537,0.0,1.0
2013-06-07,51.09,52.3,50.865,51.49,4334600,44.4091302486822,45.4609025642215,44.213552751991,44.7568235761332,4986693.33895751,0.0,1.0
2013-06-10,50.35,51.33,50.31,51.11,5033200,43.7658975928978,44.6177462451528,43.7311282601527,44.4265149150547,5790390.09681192,0.0,1.0
2013-06-11,51.67,52.0,50.161,50.33,4824900,44.9132855734862,45.2001325686333,43.6016124956772,43.7485129265252,5550753.63150835,0.0,1.0
2013-06-12,51.09,52.0,50.78,51.75,3171300,44.4091302486822,45.2001325686333,44.1396679199076,44.9828242389764,3648387.52960733,0.0,1.0
2013-06-13,51.2,51.5,50.85,51.18,2163900,44.5047459137312,44.7655159093195,44.2005142522116,44.4873612473587,2489435.17652613,0.0,1.0
2013-06-14,51.18,51.58,50.96,51.15,1600000,44.4873612473587,44.8350545748097,44.2961299172606,44.4612842477998,1840702.56594196,0.0,1.0
2013-06-17,51.13,51.8,50.731,51.37,2745200,44.4438995814273,45.0262859049078,44.0970754872949,44.6525155778979,3158185.42751492,0.0,1.0
2013-06-18,52.29,52.3,50.81,51.1,2988500,45.4522102310353,45.4609025642215,44.1657449194665,44.4178225818685,3438087.26144846,0.0,1.0
2013-06-19,51.33,52.47,51.3,52.36,2913500,44.6177462451528,45.6086722283882,44.591669245594,45.5130565633392,3351804.32866994,0.0,1.0
2013-06-20,49.88,51.19,49.72,51.17,4553000,43.3573579331428,44.4960535805449,43.2182806021624,44.4786689141724,5237949.23920859,0.0,1.0
2013-06-21,50.21,50.33,49.47,50.3,4118300,43.6442049282899,43.7485129265252,43.0009722725055,43.7224359269664,4737853.36082424,0.0,1.0
2013-06-24,50.0,50.42,49.5,49.78,3669000,43.4616659313781,43.8267439252017,43.0270492720644,43.2704346012801,4220961.07152566,0.0,1.0
2013-06-25,50.51,50.81,50.03,50.16,2966100,43.9049749238782,44.1657449194665,43.487742930937,43.6007432623586,3412317.42552528,0.0,1.0
2013-06-26,51.17,51.265,50.54,50.54,1980700,44.4786689141724,44.561246079442,43.931051923437,43.931051923437,2278674.73272577,0.0,1.0
2013-06-27,51.64,51.925,51.16,51.28,2268900,44.8872085739274,45.1349400697362,44.4699765809861,44.5742845792214,2610231.28241607,0.0,1.0
2013-06-28,50.43,51.586,50.43,51.45,8498100,43.835436258388,44.8402699747215,43.835436258388,44.7220542433881,9776546.5472696,0.0,1.0
2013-07-01,52.43,52.84,50.97,51.03,4290300,45.5739028956431,45.9302885562804,44.3048222504469,44.3569762495645,4935728.886663,0.0,1.0
2013-07-02,51.36,52.43,51.23,52.19,3334300,44.6438232447116,45.5739028956431,44.53082291329,45.3652868991725,3835909.10351268,0.0,1.0
2013-07-03,51.11,51.385,50.5301,51.25,1860000,44.4265149150547,44.6655540776773,43.9224465135826,44.5482075796626,2139816.73290753,0.0,1.0
2013-07-05,52.01,52.05,51.26,51.46,1673500,45.2088249018195,45.2435942345646,44.5568999128489,44.7307465765744,1925259.84006492,0.0,1.0
2013-07-08,52.12,52.36,51.49,52.0,2309500,45.3044405668686,45.5130565633392,44.7568235761332,45.2001325686333,2656939.11002685,0.0,1.0
2013-07-09,51.8,52.82,51.77,52.32,2370100,45.0262859049078,45.9129038899079,45.0002089053489,45.4782872305941,2726655.7197119,0.0,1.0
2013-07-10,54.78,55.01,52.83,52.87,8237500,47.6166011944179,47.8165248577022,45.9215962230941,45.9563655558392,9476742.11684181,0.0,1.0
2013-07-11,55.65,55.8,54.58,55.05,4215300,48.3728341816239,48.503219179418,47.4427545306924,47.8512941904473,4849445.95388446,0.0,1.0
2013-07-12,53.77,54.4,53.45,54.14,7579900,46.7386755426041,47.2862925333394,46.4605208806432,47.0602918704963,8720213.36223966,0.0,1.0
2013-07-15,53.96,54.2,53.76,53.93,2538100,46.9038298731433,47.1124458696139,46.7299832094178,46.8777528735845,2919929.4891358,0.0,1.0
2013-07-16,53.9,54.03,53.4999,53.71,2169100,46.8516758740256,46.9646762054472,46.5038956232428,46.6865215434864,2495417.45986544,0.0,1.0
2013-07-17,53.65,54.2,53.6,54.15,1784300,46.6343675443688,47.1124458696139,46.5909058784374,47.0689842036825,2052728.4927564,0.0,1.0
2013-07-18,53.45,53.91,53.285,53.71,2050400,46.4605208806432,46.8603682072119,46.3170973830697,46.6865215434864,2358860.33825462,0.0,1.0
2013-07-19,53.3,53.94,53.06,53.51,2474400,46.3301358828491,46.8864452067707,46.1215198863785,46.5126748797609,2846646.51822924,0.0,1.0
2013-07-22,53.54,53.69,53.04,53.37,2225000,46.5387518793197,46.6691368771138,46.1041352200059,46.390982215153,2559727.00576304,0.0,1.0
2013-07-23,53.82,53.95,53.31,53.63,2915400,46.7821372085354,46.895137539957,46.3388282160354,46.6169828779962,3353990.162967,0.0,1.0
2013-07-24,54.23,54.25,53.67,53.76,2924700,47.1385228691727,47.1559075355453,46.6517522107413,46.7299832094178,3364689.24663153,0.0,1.0
2013-07-25,54.23,54.37,53.72,54.1,2688000,47.1385228691727,47.2602155337806,46.6952138766727,47.0255225377512,3092380.31078249,0.0,1.0
2013-07-26,53.78,54.05,53.25,54.03,2808400,46.7473678757903,46.9820608718198,46.2866742169177,46.9646762054472,3230893.17886963,0.0,1.0
2013-07-29,54.18,54.205,53.44,53.81,2497900,47.0950612032414,47.116792036207,46.451828547457,46.7734448753492,2873681.83716651,0.0,1.0
2013-07-30,54.06,54.44,53.86,54.15,2051100,46.9907532050061,47.3210618660845,46.8169065412805,47.0689842036825,2359665.64562722,0.0,1.0
2013-07-31,54.67,54.84,54.17,54.2,2868800,47.5209855293689,47.6687551935356,47.0863688700551,47.1124458696139,3300379.70073393,0.0,1.0
2013-08-01,55.42,55.6,54.4,54.97,4140100,48.1729105183395,48.3293725156925,47.2862925333394,47.7817555249571,4762932.9332852,0.0,1.0
2013-08-02,55.79,55.82,54.545,55.4,3049700,48.4945268462317,48.5206038457906,47.4123313645404,48.155525851967,3508494.13459575,0.0,1.0
2013-08-05,55.25,55.64,55.015,55.52,1875900,48.0251408541729,48.3641418484376,47.8208710242954,48.2598338502023,2158108.71465657,0.0,1.0
2013-08-06,54.87,55.18,54.3097,55.04,2533700,47.6948321930944,47.9642945218689,47.2078007646674,47.8426018572611,2914867.55707946,0.0,1.0
2013-08-07,54.12,54.79,54.12,54.76,3007200,47.0429072041237,47.6252935276042,47.0429072041237,47.5992165280453,3459600.47268791,0.0,1.0
2013-08-08,54.73,54.905,54.27,54.36,2739700,47.5731395284865,47.7252553592463,47.1732922019178,47.2515232005943,3151858.01244449,0.0,1.0
2013-08-09,54.25,54.82,54.22,54.7,1201100,47.1559075355453,47.651370527163,47.1298305359865,47.5470625289277,1381792.40747055,0.0,1.0
2013-08-12,54.35,54.58,53.9925,54.14,2295500,47.242830867408,47.4427545306924,46.9320799559987,47.0602918704963,2640832.96257486,0.0,1.0
2013-08-13,54.6,54.83,54.2,54.36,2171300,47.4601391970649,47.6600628603493,47.1124458696139,47.2515232005943,2497948.42589361,0.0,1.0
2013-08-14,54.5,54.82,54.08,54.41,1792300,47.3732158652022,47.651370527163,47.0081378713786,47.2949848665257,2061932.00558611,0.0,1.0
2013-08-15,53.5,54.49,53.37,54.19,2987200,46.5039825465746,47.3645235320159,46.390982215153,47.1037535364276,3436591.69061364,0.0,1.0
2013-08-16,52.47,53.32,52.4,53.23,3489900,45.6086722283882,46.3475205492217,45.5478258960843,46.2692895505452,4014917.42805053,0.0,1.0
2013-08-19,54.09,54.47,53.2,53.5,4538700,47.0168302045649,47.3471388656434,46.2432125509863,46.5039825465746,5221497.96002548,0.0,1.0
2013-08-20,53.37,54.23,53.3,54.16,2663400,46.390982215153,47.1385228691727,46.3301358828491,47.0776765368688,3064079.50883114,0.0,1.0
2013-08-21,54.4,54.5,53.1,53.4,3274300,47.2862925333394,47.3732158652022,46.1562892191236,46.4170592147119,3766882.75728985,0.0,1.0
2013-08-22,55.45,55.6,54.0,54.34,3108500,48.1989875178984,48.3293725156925,46.9385992058884,47.2341385342218,3576139.95389411,0.0,1.0
2013-08-23,55.05,55.6,54.79,55.51,2263300,47.8512941904473,48.3293725156925,47.6252935276042,48.251141517016,2603788.82343528,0.0,1.0
2013-08-26,55.59,56.1,55.16,55.43,1744600,48.3206801825062,48.7639891750063,47.9469098554964,48.1816028515258,2007056.06033897,0.0,1.0
2013-08-27,54.65,55.33,54.62,55.0,1908400,47.5036008629963,48.0946795196631,47.4775238634375,47.807832524516,2195497.98552727,0.0,1.0
2013-08-28,54.48,54.9,54.21,54.65,1777200,47.3558311988296,47.7209091926532,47.1211382028002,47.5036008629963,2044560.37512003,0.0,1.0
2013-08-29,54.37,54.75,54.24,54.4,1346300,47.2602155337806,47.5905241948591,47.147215202359,47.2862925333394,1548836.16532979,0.0,1.0
2013-08-30,53.97,54.87,53.86,54.61,1887400,46.9125222063296,47.6948321930944,46.8169065412805,47.4688315302512,2171338.76434928,0.0,1.0
2013-09-03,53.88,54.74,53.4,54.47,4268700,46.8342912076531,47.5818318616728,46.4170592147119,47.3471388656434,4910879.40202278,0.0,1.0
2013-09-04,56.39,57.42,55.29,56.06,9699000,49.0160668374083,49.9113771555947,48.059910186918,48.7292198422612,11158108.8669194,0.0,1.0
2013-09-05,57.38,57.8,56.41,56.58,4013800,49.8766078228496,50.2416858166731,49.0334515037808,49.1812211679475,4617632.47448614,0.0,1.0
2013-09-06,56.96,57.71,56.72,57.61,2302300,49.511529829026,50.1634548179967,49.3029138325554,50.0765314861339,2648655.94848011,0.0,1.0
2013-09-09,57.47,57.52,57.0,57.2,3070700,49.954838821526,49.9983004874574,49.5462991617711,49.7201458254966,3532653.35577374,0.0,1.0
2013-09-10,57.33,57.36,56.54,57.24,2373900,49.8331461569182,49.859223156477,49.1464518352024,49.7549151582417,2731027.38830601,0.0,1.0
2013-09-11,57.36,57.42,56.88,57.4,1579500,49.859223156477,49.9113771555947,49.4419911635358,49.8939924892221,1817118.56431583,0.0,1.0
2013-09-12,57.14,57.5,56.775,57.46,1261100,49.6679918263789,49.9809158210849,49.3507216650799,49.9461464883398,1450818.75369338,0.0,1.0
2013-09-13,56.83,57.348,56.64,57.25,1366800,49.3985294976044,49.8487923566535,49.2333751670652,49.763607491428,1572420.16695592,0.0,1.0
2013-09-16,57.0,57.57,56.57,57.4,2618500,49.5462991617711,50.0417621533888,49.1725288347612,49.8939924892221,3012424.79307439,0.0,1.0
2013-09-17,57.33,57.57,57.04,57.07,2038300,49.8331461569182,50.0417621533888,49.5810684945162,49.607145494075,2344940.02509968,0.0,1.0
2013-09-18,57.92,58.14,57.27,57.35,2848800,50.3459938149084,50.5372251450065,49.7809921578005,49.8505308232907,3277370.91865966,0.0,1.0
2013-09-19,58.49,58.71,57.69,58.1,3267900,50.8414568065262,51.0326881366242,50.1460701516241,50.5024558122614,3759519.94702608,0.0,1.0
2013-09-20,57.65,58.44,57.65,58.42,4398300,50.111300818879,50.7979951405948,50.111300818879,50.7806104742222,5059976.30986407,0.0,1.0
2013-09-23,58.19,58.29,57.61,57.68,2416700,50.5806868109379,50.6676101428006,50.0765314861339,50.1373778184378,2780266.18194496,0.0,1.0
2013-09-24,58.11,58.29,58.0,58.22,1923600,50.5111481454477,50.6676101428006,50.4155324803987,50.6067638104967,2212984.65990372,0.0,1.0
2013-09-25,57.0,58.11,56.96,58.09,2844400,49.5462991617711,50.5111481454477,49.511529829026,50.4937634790751,3272308.98660332,0.0,1.0
2013-09-26,56.75,57.55,56.71,57.15,2741900,49.3289908321142,50.0243774870162,49.2942214993691,49.6766841595652,3154388.97847266,0.0,1.0
2013-09-27,56.59,57.08,56.51,56.7,2568700,49.1899135011338,49.6158378272613,49.1203748356436,49.2855291661828,2955132.92570944,0.0,1.0
2013-09-30,56.46,56.76,55.71,56.23,1860400,49.0769131697122,49.3376831653005,48.4249881807415,48.8769895064279,2140276.90854901,0.0,1.0
2013-10-01,57.78,57.98,56.32,56.59,3575200,50.2243011503006,50.3981478140261,48.9552205051043,49.1899135011338,4113049.88359731,0.0,1.0
2013-10-02,57.9,57.94,57.25,57.44,2206400,50.3286091485359,50.363378481281,49.763607491428,49.9287618219672,2538328.83843396,0.0,1.0
2013-10-03,57.75,58.02,57.45,57.9,2609500,50.1982241507418,50.4329171467712,49.9374541551535,50.3286091485359,3002070.84114096,0.0,1.0
2013-10-04,58.77,58.82,57.54,57.66,2513700,51.0848421357419,51.1283038016733,50.01568515383,50.1199931520653,2891858.77500519,0.0,1.0
2013-10-07,57.14,58.36,57.13,58.36,2790100,49.6679918263789,50.7284564751046,49.6592994931927,50.7284564751046,3209840.14327167,0.0,1.0
2013-10-08,56.35,57.275,56.265,57.0,2762100,48.9812975046632,49.7853383243937,48.9074126725798,49.5462991617711,3177627.84836768,0.0,1.0
2013-10-09,56.7,56.78,55.96,56.35,4153900,49.2855291661828,49.355067831673,48.6422965103984,48.9812975046632,4778808.99291644,0.0,1.0
2013-10-10,57.54,57.63,57.04,57.1,2483900,50.01568515383,50.0939161525065,49.5810684945162,49.6332224936338,2857575.68971452,0.0,1.0
2013-10-11,57.83,57.945,57.15,57.4,2580800,50.267762816232,50.3677246478741,49.6766841595652,49.8939924892221,2969053.23886438,0.0,1.0
2013-10-14,57.05,57.8,56.76,57.52,3449400,49.5897608277025,50.2416858166731,49.3376831653005,49.9983004874574,3968324.64435012,0.0,1.0
2013-10-15,56.75,57.23,56.44,57.03,2110800,49.3289908321142,49.7462228250554,49.0595285033396,49.5723761613299,2428346.86011893,0.0,1.0
2013-10-16,57.37,57.66,57.04,57.19,2308400,49.8679154896633,50.1199931520653,49.5810684945162,49.7114534923103,2655673.62701276,0.0,1.0
2013-10-17,58.82,58.93,57.1,57.24,2379500,51.1283038016733,51.2239194667223,49.6332224936338,49.7549151582417,2737469.84728681,0.0,1.0
2013-10-18,58.89,59.13,57.98,59.13,2678100,51.1891501339772,51.3977661304478,50.3981478140261,51.3977661304478,3080990.96365573,0.0,1.0
2013-10-21,58.92,59.04,58.37,58.88,968900,51.215227133536,51.3195351317713,50.7371488082908,51.1804578007909,1114660.44758823,0.0,1.0
2013-10-22,59.37,59.59,58.955,58.98,1676100,51.6063821269184,51.7976134570165,51.245650299688,51.2673811326537,1928250.98173457,0.0,1.0
2013-10-23,58.98,59.43,58.5,59.38,1711500,51.2673811326537,51.6585361260361,50.8501491397124,51.6150744601047,1968976.52600604,0.0,1.0
2013-10-24,59.75,59.84,58.94,59.13,1930800,51.9366907879969,52.0149217866734,51.2326117999086,51.3977661304478,2221267.82145046,0.0,1.0
2013-10-25,59.5,59.87,59.27,59.74,1959800,51.71938245834,52.0409987862322,51.5194587950557,51.9279984548106,2254630.55545816,0.0,1.0
2013-10-28,59.17,59.57,58.97,59.4,1678900,51.4325354631929,51.7802287906439,51.2586887994674,51.6324591264772,1931472.21122497,0.0,1.0
2013-10-29,59.34,59.71,59.17,59.46,1755800,51.5803051273596,51.9019214552518,51.4325354631929,51.6846131255949,2019940.97830056,0.0,1.0
2013-10-30,58.57,59.52,58.13,59.48,1879600,50.9109954720164,51.7367671247126,50.5285328118202,51.7019977919674,2162365.33934032,0.0,1.0
2013-10-31,57.78,58.79,57.7,58.5,2837700,50.2243011503006,51.1022268021144,50.1547624848104,50.8501491397124,3264601.04460844,0.0,1.0
2013-11-01,57.77,58.14,57.5,57.83,2128200,50.2156088171143,50.5372251450065,49.9809158210849,50.267762816232,2448364.50052355,0.0,1.0
2013-11-04,57.53,58.23,57.47,57.99,2516900,50.0069928206437,50.615456143683,49.954838821526,50.4068401472124,2895540.18013707,0.0,1.0
2013-11-05,58.11,58.3999,57.2,57.41,2864800,50.5111481454477,50.7631388845178,49.7201458254966,49.9026848224084,3295777.94431908,0.0,1.0
2013-11-06,58.01,58.59,57.89,58.11,1629700,50.4242248135849,50.9283801383889,50.3199168153496,50.5111481454477,1874870.60732226,0.0,1.0
2013-11-07,57.22,58.59,56.95,58.09,2247800,49.7375304918692,50.9283801383889,49.5028374958397,50.4937634790751,2585957.01732771,0.0,1.0
2013-11-08,57.28,57.41,56.81,57.19,1922000,49.7896844909868,49.9026848224084,49.3811448312319,49.7114534923103,2211143.95733778,0.0,1.0
2013-11-11,58.01,58.29,57.25,57.33,1931900,50.4242248135849,50.6676101428006,49.763607491428,49.8331461569182,2222533.30446455,0.0,1.0
2013-11-12,58.47,58.51,57.83,58.0,1893000,50.8240721401536,50.8588414728987,50.267762816232,50.4155324803987,2177781.22333008,0.0,1.0
2013-11-13,59.24,59.3,58.2101,58.34,2135600,51.4933817954968,51.5455357946145,50.5981584006423,50.711071808732,2456877.74989103,0.0,1.0
2013-11-14,59.49,59.51,58.58,59.1,2001800,51.7106901251537,51.7280747915263,50.9196878052026,51.371689130889,2302948.99781414,0.0,1.0
2013-11-15,59.26,59.5,58.56,59.22,3503000,51.5107664618694,51.71938245834,50.9023031388301,51.4759971291243,4029988.18030918,0.0,1.0
2013-11-18,58.88,59.56,58.64,59.44,2138400,51.1804578007909,51.7715364574576,50.9718418043203,51.6672284592223,2460098.97938143,0.0,1.0
2013-11-19,58.7,59.5,58.58,58.79,3074000,51.0239958034379,51.71938245834,50.9196878052026,51.1022268021144,3536449.80481599,0.0,1.0
2013-11-20,58.33,59.12,58.125,58.83,3886600,50.7023794755457,51.3890737972615,50.5241866452271,51.1369961348595,4471296.62049377,0.0,1.0
2013-11-21,57.94,58.05,56.89,56.99,4438800,50.363378481281,50.45899414633,49.4506834967221,49.5376068285848,5106569.09356448,0.0,1.0
2013-11-22,58.4,58.5,57.83,58.14,2240600,50.7632258078497,50.8501491397124,50.267762816232,50.5372251450065,2577673.85578097,0.0,1.0
2013-11-25,58.49,58.8,58.26,58.73,1541600,50.8414568065262,51.1109191353007,50.6415331432418,51.0500728029968,1773516.92228508,0.0,1.0
2013-11-26,58.79,59.0,57.85,58.87,4505500,51.1022268021144,51.2847657990262,50.2851474826045,51.1717654676046,5183303.38178219,0.0,1.0
2013-11-27,57.35,58.78,57.3,58.78,5347500,49.8505308232907,51.0935344689281,49.8070691573594,51.0935344689281,6151973.10710915,0.0,1.0
2013-11-29,56.94,57.74,56.9175,57.53,1695000,49.4941451626534,50.1895318175555,49.4745874129843,50.0069928206437,1949994.28079476,0.0,1.0
2013-12-02,56.29,56.91,56.13,56.91,3909400,48.9291435055455,49.4680681630946,48.7900661745651,49.4680681630946,4497526.63205844,0.0,1.0
2013-12-03,56.48,56.61,56.025,56.27,2757400,49.0942978360847,49.2072981675063,48.6987966761092,48.911758839173,3172220.78458023,0.0,1.0
2013-12-04,56.37,56.62,55.56,56.03,5009800,48.9986821710357,49.2159905006926,48.2946031829474,48.7031428427024,5763469.82178502,0.0,1.0
2013-12-05,59.81,60.25,58.25,58.31,11012700,51.9888447871145,52.3713074473107,50.6328408100555,50.6849948091732,12669440.7174681,0.0,1.0
2013-12-06,60.2,61.08,59.61,60.56,6493500,52.3278457813793,53.0927711017715,51.814998123389,52.6407697760852,7470376.31996507,0.0,1.0
2013-12-09,61.08,61.2,60.17,60.17,5138000,53.0927711017715,53.1970791000069,52.3017687818205,52.3017687818205,5910956.11488112,0.0,1.0
2013-12-10,60.74,61.32,60.42,60.95,2634200,52.7972317734382,53.3013870982422,52.5190771114774,52.97977077035,3030486.68700269,0.0,1.0
2013-12-11,61.31,61.82,60.76,60.78,4727700,53.2926947650559,53.7360037575559,52.8146164398107,52.8320011061833,5438930.95062738,0.0,1.0
2013-12-12,60.46,61.065,60.36,60.59,4342100,52.5538464442225,53.0797326019921,52.4669231123597,52.666846775644,4995321.63223536,0.0,1.0
2013-12-13,60.48,61.105,60.12,60.83,2374800,52.571231110595,53.1145019347372,52.2583071158891,52.8754627721147,2732062.78349935,0.0,1.0
2013-12-16,59.49,61.12,59.41,61.0,5043300,51.7106901251537,53.1275404345166,51.6411514596635,53.0232324362813,5802009.53175943,0.0,1.0
2013-12-17,59.03,59.85,58.88,59.61,2663500,51.310842798585,52.0236141198596,51.1804578007909,51.814998123389,3064194.55274151,0.0,1.0
2013-12-18,60.03,60.04,58.69,59.08,3335000,52.1800761172126,52.1887684503989,51.0153034702517,51.3543044645164,3836714.41088527,0.0,1.0
2013-12-19,59.56,60.06,59.5,59.9,1412000,51.7715364574576,52.2061531167714,51.71938245834,52.067075785791,1624420.01444378,0.0,1.0
2013-12-20,60.08,60.387,59.77,59.79,2391400,52.223537783144,52.4903924119626,51.9540754543694,51.971460120742,2751160.072621,0.0,1.0
2013-12-23,61.59,61.64,60.13,60.25,7366000,53.5360800942716,53.579541760203,52.2669994490754,52.3713074473107,8474134.4379553,0.0,1.0
2013-12-24,61.47,61.95,61.37,61.37,826400,53.4317720960363,53.8490040889775,53.3448487641735,53.3448487641735,950722.875309022,0.0,1.0
2013-12-26,60.93,61.54,60.86,61.46,1756100,52.9623861039774,53.4926184283402,52.9015397716735,53.42307976285,2020286.11003167,0.0,1.0
2013-12-27,60.11,61.49,60.07,61.19,1993900,52.2496147827028,53.4491567624088,52.2148454499577,53.1883867668206,2293860.5288948,0.0,1.0
2013-12-30,60.7,60.91,60.0,60.33,4348200,52.7624624406931,52.9450014376049,52.1539991176538,52.4408461128009,5002339.31076801,0.0,1.0
2013-12-31,60.32,61.09,60.1404,60.92,1699800,52.4321537796146,53.1014634349578,52.2760394755891,52.9536937707911,1955516.38849259,0.0,1.0
2014-01-02,61.2,61.62,60.38,60.38,6018200,53.1970791000069,53.5621570938304,52.4843077787323,52.4843077787323,6923572.61396993,0.0,1.0
2014-01-03,60.98,61.765,60.98,61.22,2697800,53.0058477699088,53.6881959250314,53.0058477699088,53.2144637663794,3103654.61399889,0.0,1.0
2014-01-06,59.61,61.33,59.57,61.22,4007800,51.814998123389,53.3100794314284,51.7802287906439,53.2144637663794,4610729.83986387,0.0,1.0
2014-01-07,59.89,60.4191,59.595,59.82,2584500,52.0583834526047,52.5182948014906,51.8019596236096,51.9975371203008,2973309.86354812,0.0,1.0
2014-01-08,59.7,60.0574,59.28,59.88,4418700,51.8932291220655,52.203893110143,51.5281511282419,52.0496911194185,5083445.26757984,0.0,1.0
2014-01-09,61.54,62.64,58.94,59.01,8043800,53.4926184283402,54.4487750788305,51.2326117999086,51.2934581322125,9253902.06245246,0.0,1.0
2014-01-10,62.87,62.93,60.83,61.42,6431600,54.6486987421149,54.7008527412325,52.8754627721147,53.3883104301049,7399164.13944519,0.0,1.0
2014-01-13,60.69,62.76,60.58,62.63,4163100,52.7537701075068,54.5530830770658,52.6581544424578,54.4400827456443,4789393.03267061,0.0,1.0
2014-01-14,61.59,61.71,60.39,60.96,2710000,53.5360800942716,53.6403880925069,52.4930001119185,52.9884631035362,3117689.97106419,0.0,1.0
2014-01-15,61.19,61.66,60.89,61.35,2681100,53.1883867668206,53.5969264265755,52.9276167712323,53.327464097801,3084442.28096687,0.0,1.0
2014-01-16,60.57,61.5,60.32,61.22,2507300,52.6494621092715,53.4578490955951,52.4321537796146,53.2144637663794,2884495.96474142,0.0,1.0
2014-01-17,60.1,61.31,59.76,60.76,7995200,52.2409224495165,53.2926947650559,51.9453831211832,52.8146164398107,9197990.72201198,0.0,1.0
2014-01-21,58.67,60.41,58.52,60.18,4058300,50.9979188038791,52.5103847782911,50.867533806085,52.3104611150067,4668827.01460141,0.0,1.0
2014-01-22,57.95,58.61,57.72,58.55,5386600,50.3720708144673,50.9457648047615,50.1721471511829,50.8936108056438,6196955.27606435,0.0,1.0
2014-01-23,57.59,57.99,57.32,57.96,2745200,50.0591468197614,50.4068401472124,49.8244538237319,50.3807631476535,3158185.42751491,0.0,1.0
2014-01-24,57.35,57.66,56.73,57.18,3700600,49.8505308232907,50.1199931520653,49.3116061657416,49.7027611591241,4257314.94720301,0.0,1.0
2014-01-27,57.51,58.03,56.95,57.55,3475100,49.9896081542711,50.4416094799575,49.5028374958397,50.0243774870162,3997890.92931557,0.0,1.0
2014-01-28,57.27,57.96,57.09,57.72,3308000,49.7809921578005,50.3807631476535,49.6245301604476,50.1721471511829,3805652.555085,0.0,1.0
2014-01-29,56.62,57.37,56.57,56.87,3309800,49.2159905006926,49.8679154896633,49.1725288347612,49.4332988303495,3807723.34547169,0.0,1.0
2014-01-30,56.5,57.3,56.14,56.93,4563300,49.1116825024573,49.8070691573594,48.7987585077514,49.4854528294672,5249798.76197684,0.0,1.0
2014-01-31,56.32,56.72,55.08,55.92,5360100,48.9552205051043,49.3029138325554,47.8773711900062,48.6075271776533,6166468.63981594,0.0,1.0
2014-02-03,55.51,56.74,55.22,56.48,5905300,48.251141517016,49.3202984989279,47.999063854614,49.0942978360847,6793688.03916066,0.0,1.0
2014-02-04,55.79,56.18,55.2,55.53,3912800,48.4945268462317,48.8335278404965,47.9816791882415,48.2685261833886,4501438.12501107,0.0,1.0
2014-02-05,56.14,56.89,55.7,56.35,3762600,48.7987585077514,49.4506834967221,48.4162958475553,48.9812975046632,4328642.17163326,0.0,1.0
2014-02-06,57.24,57.65,56.17,56.25,2990100,49.7549151582417,50.111300818879,48.8248355073102,48.8943741728004,3439927.96401441,0.0,1.0
2014-02-07,57.1,57.93,57.05,57.46,3192800,49.6332224936338,50.3546861480947,49.5897608277025,49.9461464883398,3673121.97033718,0.0,1.0
2014-02-10,56.66,57.99,56.37,57.2,3372200,49.2507598334377,50.4068401472124,48.9986821710357,49.7201458254966,3879510.74554342,0.0,1.0
2014-02-11,56.7,57.29,56.57,56.57,3755300,49.2855291661828,49.7983768241731,49.1725288347612,49.1725288347612,4320243.96617615,0.0,1.0
2014-02-12,56.27,57.2,56.08,56.86,3577100,48.911758839173,49.7201458254966,48.7466045086337,49.4246064971632,4115235.71789436,0.0,1.0
2014-02-13,55.91,56.41,55.5,56.08,3766700,48.598834844467,49.0334515037808,48.2424491838297,48.7466045086337,4333358.97195849,0.0,1.0
2014-02-14,57.26,57.42,56.05,56.11,3642100,49.7722998246143,49.9113771555947,48.7205275090749,48.7726815081926,4190014.25963575,0.0,1.0
2014-02-18,58.02,58.45,57.5,57.5,3394700,50.4329171467712,50.8066874737811,49.9809158210849,49.9809158210849,3905395.62537698,0.0,1.0
2014-02-19,57.44,57.865,56.82,57.27,3730800,49.9287618219672,50.2981859823839,49.3898371644181,49.7809921578005,4292058.20813517,0.0,1.0
2014-02-20,57.1,57.71,56.74,57.15,3996900,49.6332224936338,50.1634548179967,49.3202984989279,49.6766841595652,4598190.05363339,0.0,1.0
2014-02-21,57.49,57.775,57.26,57.34,2560100,49.9722234878986,50.2199549837074,49.7722998246143,49.8418384901045,2945239.14941751,0.0,1.0
2014-02-24,58.03,58.66,57.47,57.55,3130700,50.4416094799575,50.9892264706928,49.954838821526,50.0243774870162,3601679.70199656,0.0,1.0
2014-02-25,58.02,58.39,57.771,57.87,3172000,50.4329171467712,50.7545334746634,50.2164780504329,50.3025321489771,3649192.83697993,0.0,1.0
2014-02-26,59.88,60.46,57.87,58.05,4651800,52.0496911194185,52.5538464442225,50.3025321489771,50.45899414633,5351612.6226555,0.0,1.0
2014-02-27,59.77,60.21,59.42,59.8,2435500,51.9540754543694,52.3365381145656,51.6498437928498,51.9801524539283,2801894.43709478,0.0,1.0
2014-02-28,59.9,61.18,59.33,59.84,3505800,52.067075785791,53.1796944336343,51.5716127941733,52.0149217866734,4033209.40979958,0.0,1.0
2014-03-03,59.84,60.145,59.31,59.58,1935600,52.0149217866734,52.2800379488548,51.5542281278008,51.7889211238302,2226789.92914828,0.0,1.0
2014-03-04,59.82,60.62,58.95,60.19,4560500,51.9975371203008,52.6929237752029,51.2413041330948,52.319153448193,5246577.53248644,0.0,1.0
2014-03-05,59.71,60.01,59.1,59.93,2046200,51.9019214552518,52.1626914508401,51.371689130889,52.0931527853498,2354028.49401902,0.0,1.0
2014-03-06,59.41,59.88,59.28,59.72,3403200,51.6411514596635,52.0496911194185,51.5281511282419,51.9106137884381,3915174.35775855,0.0,1.0
2014-03-07,59.39,59.91,59.05,59.77,3486500,51.623766793291,52.0757681189773,51.3282274649576,51.9540754543694,4011005.9350979,0.0,1.0
2014-03-10,59.4,59.53,58.66,59.38,2617200,51.6324591264772,51.7454594578988,50.9892264706928,51.6150744601047,3010929.22223956,0.0,1.0
2014-03-11,59.4,59.5,58.93,59.37,3338800,51.6324591264772,51.71938245834,51.2239194667223,51.6063821269184,3841086.07947939,0.0,1.0
2014-03-12,59.29,59.39,58.67,59.09,4135800,51.5368434614282,51.623766793291,50.9979188038791,51.3629967977027,4757986.04513922,0.0,1.0
2014-03-13,57.66,58.45,57.09,58.02,10240000,50.1199931520653,50.8066874737811,49.6245301604476,50.4329171467712,11780496.4220285,0.0,1.0
2014-03-14,57.19,58.19,57.11,57.44,5101400,49.7114534923103,50.5806868109379,49.6419148268201,49.9287618219672,5868850.0436852,0.0,1.0
2014-03-17,57.72,58.0,57.14,57.29,6439500,50.1721471511829,50.4155324803987,49.6679918263789,49.7983768241731,7408252.60836454,0.0,1.0
2014-03-18,57.91,58.119,57.55,57.73,4888300,50.3373014817222,50.5189712453153,50.0243774870162,50.1808394843692,5623691.4706838,0.0,1.0
2014-03-19,57.85,58.26,57.64,57.82,5325300,50.2851474826045,50.6415331432418,50.1026084856927,50.2590704830457,6126433.3590067,0.0,1.0
2014-03-20,57.58,58.18,57.34,57.81,8502200,50.0504544865751,50.5719944777516,49.8418384901045,50.2503781498594,9781263.34759482,0.0,1.0
2014-03-21,58.03,58.24,57.58,58.06,5263800,50.4416094799575,50.6241484768693,50.0504544865751,50.4676864795163,6055681.3541283,0.0,1.0
2014-03-24,56.29,58.16,56.16,58.07,7224900,48.9291435055455,50.5546098113791,48.8161431741239,50.4763788127026,8311807.48042129,0.0,1.0
2014-03-25,55.2,56.61,55.08,56.51,11358400,47.9816791882415,49.2072981675063,47.8773711900062,49.1203748356436,13067147.515622,0.0,1.0
2014-03-26,55.59,56.04,55.155,55.55,6938300,48.3206801825062,48.7118351758886,47.9425636889032,48.2859108497611,7982091.63329694,0.0,1.0
2014-03-27,55.67,55.885,55.27,55.84,8177900,48.3902188479964,48.5771040115014,48.0425255205454,48.5379885121631,9408175.94626047,0.0,1.0
2014-03-28,55.4,56.08,55.38,55.53,4945700,48.155525851967,48.7466045086337,48.1381411855944,48.2685261833886,5689726.67523697,0.0,1.0
2014-03-31,55.48,55.88,55.12,55.67,3526300,48.2250645174572,48.5727578449082,47.9121405227513,48.3902188479964,4056793.41142571,0.0,1.0
2014-04-01,56.42,56.49,55.4801,55.5,4532300,49.0421438369671,49.102990169271,48.2251514407891,48.2424491838297,5214135.14976171,0.0,1.0
2014-04-02,57.22,57.28,56.2137,56.39,4396900,49.7375304918692,49.7896844909868,48.8628210033342,49.0160668374083,5058365.69511887,0.0,1.0
2014-04-03,57.31,57.52,56.98,56.98,3750500,49.8157614905456,49.9983004874574,49.5289144953985,49.5289144953985,4314721.85847833,0.0,1.0
2014-04-04,56.68,57.54,56.4,57.5,3710300,49.2681444998103,50.01568515383,49.0247591705945,49.9809158210849,4268474.20650903,0.0,1.0
2014-04-07,55.38,56.72,55.12,56.41,5228900,48.1381411855944,49.3029138325554,47.9121405227513,49.0334515037808,6015531.0294087,0.0,1.0
2014-04-08,55.45,55.6,54.89,55.31,5050500,48.1989875178984,48.3293725156925,47.7122168594669,48.0772948532905,5810292.69330616,0.0,1.0
2014-04-09,56.36,56.45,55.38,55.47,3521600,48.9899898378494,49.0682208365259,48.1381411855944,48.2163721842709,4051386.34763826,0.0,1.0
2014-04-10,55.45,56.55,55.44,56.37,6080000,48.1989875178984,49.1551441683887,48.1902951847121,48.9986821710357,6994669.75057944,0.0,1.0
2014-04-11,54.74,55.34,54.43,55.05,4429200,47.5818318616728,48.1033718528493,47.3123695328983,47.8512941904473,5095524.87816883,0.0,1.0
2014-04-14,55.2,55.35,54.71,55.09,2262800,47.9816791882415,48.1120641860356,47.555754862114,47.8860635231924,2603213.60388341,0.0,1.0
2014-04-15,54.97,55.6,54.48,55.3,3484900,47.7817555249571,48.3293725156925,47.3558311988296,48.0686025201042,4009165.23253196,0.0,1.0
2014-04-16,54.88,55.63,54.79,55.46,3047300,47.7035245262807,48.3554495152513,47.6252935276042,48.2076798510846,3505733.08074683,0.0,1.0
2014-04-17,55.43,55.44,54.73,54.79,3289600,48.1816028515258,48.1902951847121,47.5731395284865,47.6252935276042,3784484.47557667,0.0,1.0
2014-04-21,55.09,55.43,54.8,55.35,1680500,47.8860635231924,48.1816028515258,47.6339858607904,48.1120641860356,1933312.91379092,0.0,1.0
2014-04-22,55.09,55.385,54.74,55.02,2724900,47.8860635231924,48.1424873521876,47.5818318616728,47.8252171908885,3134831.51370953,0.0,1.0
2014-04-23,55.33,55.51,55.0,55.14,3489600,48.0946795196631,48.251141517016,47.807832524516,47.9295251891238,4014572.29631941,0.0,1.0
2014-04-24,55.31,55.51,54.97,55.42,2829500,48.0772948532905,48.251141517016,47.7817555249571,48.1729105183395,3255167.44395798,0.0,1.0
2014-04-25,56.33,56.66,55.0,55.29,5371200,48.9639128382906,49.2507598334377,47.807832524516,48.059910186918,6179238.51386716,0.0,1.0
2014-04-28,56.26,57.01,55.85,56.4,3582800,48.9030665059867,49.5549914949574,48.5466808453494,49.0247591705945,4121793.22078553,0.0,1.0
2014-04-29,56.02,56.59,55.85,56.5,2964500,48.6944505095161,49.1899135011338,48.5466808453494,49.1116825024573,3410476.72295934,0.0,1.0
2014-04-30,56.44,56.59,55.705,56.05,3484700,49.0595285033396,49.1899135011338,48.4206420141484,48.7205275090749,4008935.14471122,0.0,1.0
2014-05-01,56.65,57.01,56.41,56.71,1765000,49.2420675002514,49.5549914949574,49.0334515037808,49.2942214993691,2030525.01805473,0.0,1.0
2014-05-02,57.0,57.34,56.61,56.76,1785600,49.5462991617711,49.8418384901045,49.2072981675063,49.3376831653005,2054224.06359123,0.0,1.0
2014-05-05,56.89,57.01,56.35,56.69,1751600,49.4506834967221,49.5549914949574,48.9812975046632,49.2768368329965,2015109.13406496,0.0,1.0
2014-05-06,56.92,57.45,56.4,56.79,4453200,49.4767604962809,49.9374541551535,49.0247591705945,49.3637601648593,5123135.41665796,0.0,1.0
2014-05-07,56.76,57.09,56.31,56.93,3648600,49.3376831653005,49.6245301604476,48.9465281719181,49.4854528294672,4197492.11380989,0.0,1.0
2014-05-08,56.72,57.3,56.43,56.7,3287300,49.3029138325554,49.8070691573594,49.0508361701534,49.2855291661828,3781838.46563812,0.0,1.0
2014-05-09,56.74,56.86,56.19,56.79,3401400,49.3202984989279,49.4246064971632,48.8422201736828,49.3637601648593,3913103.56737187,0.0,1.0
2014-05-12,57.01,57.188,56.75,56.86,2569100,49.5549914949574,49.7097150256731,49.3289908321142,49.4246064971632,2955593.10135093,0.0,1.0
2014-05-13,56.4,57.12,56.16,57.0,2453500,49.0247591705945,49.6506071600064,48.8161431741239,49.5462991617711,2822602.34096163,0.0,1.0
2014-05-14,56.24,56.64,56.125,56.47,1510500,48.8856818396141,49.2333751670652,48.785720007972,49.0856055028985,1737738.26615958,0.0,1.0
2014-05-15,55.26,56.03,54.99,55.97,3758600,48.0338331873591,48.7031428427024,47.7991401913297,48.6509888435847,4324040.41521841,0.0,1.0
2014-05-16,55.63,56.11,54.7722,55.33,7928300,48.3554495152513,48.7726815081926,47.6098211745326,48.0946795196631,9121026.34597353,0.0,1.0
2014-05-19,56.0,56.08,55.39,55.63,3625900,48.6770658431435,48.7466045086337,48.1468335187807,48.3554495152513,4171377.1461556,0.0,1.0
2014-05-20,54.72,55.81,54.62,55.8,4925300,47.5644471953002,48.5119115126043,47.4775238634375,48.503219179418,5666257.71752121,0.0,1.0
2014-05-21,54.7,55.26,54.57,54.65,4547800,47.5470625289277,48.0338331873591,47.4340621975061,47.5036008629963,5231966.95586928,0.0,1.0
2014-05-22,55.42,56.09,55.13,55.76,3703500,48.1729105183395,48.75529684182,47.9208328559375,48.4684498466729,4260651.22060378,0.0,1.0
2014-05-23,55.74,55.79,55.28,55.42,1993800,48.4510651803004,48.4945268462317,48.0512178537317,48.1729105183395,2293745.48498442,0.0,1.0
2014-05-27,56.3,56.44,55.81,55.81,4199400,48.9378358387318,49.0595285033396,48.5119115126043,48.5119115126043,4831153.97213541,0.0,1.0
2014-05-28,54.6,55.38,54.33,55.13,5405900,47.4601391970649,48.1381411855944,47.2254462010355,47.9208328559375,6219158.75076603,0.0,1.0
2014-05-29,53.5,54.08,53.49,53.92,9414800,46.5039825465746,47.0081378713786,46.4952902133883,46.8690605403982,10831154.073644,0.0,1.0
2014-05-30,53.78,53.819,53.0,53.62,6107500,46.7473678757903,46.7812679752168,46.0693658872608,46.6082905448099,7026306.82593158,0.0,1.0
2014-06-02,54.3,54.44,53.7,53.79,5514900,47.1993692014767,47.3210618660845,46.6778292103001,46.7560602089766,6344556.61307082,0.0,1.0
2014-06-03,56.41,57.0,55.32,55.65,10719500,49.0334515037808,49.5462991617711,48.0859871864768,48.3728341816239,12332131.9722593,0.0,1.0
2014-06-04,56.62,56.63,55.8,56.43,5454300,49.2159905006926,49.2246828338789,48.503219179418,49.0508361701534,6274840.00338577,0.0,1.0
2014-06-05,57.69,57.77,56.16,56.51,4886500,50.1460701516241,50.2156088171143,48.8161431741239,49.1203748356436,5621620.68029712,0.0,1.0
2014-06-06,57.99,58.35,57.66,57.75,4187300,50.4068401472124,50.7197641419183,50.1199931520653,50.1982241507418,4817233.65898048,0.0,1.0
2014-06-09,62.25,65.99,61.98,63.43,25419300,54.1097740845658,57.3607066962329,53.8750810885363,55.1354694005463,29243356.7090303,0.0,1.0
2014-06-10,61.14,62.12,60.94,62.06,6772000,53.1449251008892,53.9967737531442,52.9710784371637,53.9446197540266,7790773.61034934,0.0,1.0
2014-06-11,60.48,61.39,60.39,61.04,3357000,52.571231110595,53.3622334305461,52.4930001119185,53.0580017690264,3862024.07116697,0.0,1.0
2014-06-12,60.19,60.52,59.66,60.52,4445000,52.319153448193,52.6060004433401,51.8584597893204,52.6060004433401,5113701.81600751,0.0,1.0
2014-06-13,60.69,60.69,59.94,60.19,3765700,52.7537701075068,52.7537701075068,52.1018451185361,52.319153448193,4332208.53285477,0.0,1.0
2014-06-16,61.55,61.56,60.57,60.71,3942400,53.5013107615265,53.5100030947128,52.6494621092715,52.7711547738793,4535491.12248099,0.0,1.0
2014-06-17,61.53,61.96,60.97,61.1,3758600,53.4839260951539,53.8576964221638,52.9971554367225,53.1101557681441,4324040.41521841,0.0,1.0
2014-06-18,61.43,61.85,61.04,61.39,3232900,53.3970027632912,53.7620807571148,53.0580017690264,53.3622334305461,3719254.5783961,0.0,1.0
2014-06-19,61.52,61.87,61.2,61.66,2063500,53.4752337619677,53.7794654234873,53.1970791000069,53.5969264265755,2373931.09051327,0.0,1.0
2014-06-20,62.82,63.35,61.92,62.01,10003300,54.6052370761835,55.0659307350561,53.8229270894187,53.9011580880952,11508187.4861795,0.0,1.0
2014-06-23,61.66,62.79,61.535,62.52,3938300,53.5969264265755,54.5791600766247,53.4882722617471,54.3444670805952,4530774.32215576,0.0,1.0
2014-06-24,61.69,62.01,61.0,61.14,2603900,53.6230034261344,53.9011580880952,53.0232324362813,53.1449251008892,2995628.38216016,0.0,1.0
2014-06-25,61.48,61.86,60.97,61.46,2178900,53.4404644292226,53.770773090301,52.9971554367225,53.42307976285,2506691.76308183,0.0,1.0
2014-06-26,61.68,61.78,60.921,61.54,1947300,53.6143110929481,53.7012344248108,52.9545630041098,53.4926184283402,2240250.06666174,0.0,1.0
2014-06-27,57.19,61.28,56.76,61.28,31291300,49.7114534923103,53.2666177654971,49.3376831653005,53.2666177654971,35998735.1260373,0.0,1.0
2014-06-30,57.36,57.55,56.5,57.0,10277100,49.859223156477,50.0243774870162,49.1116825024573,49.5462991617711,11823177.7127763,0.0,1.0
2014-07-01,57.71,58.13,57.4,57.57,6015200,50.1634548179967,50.5285328118202,49.8939924892221,50.0417621533888,6920121.29665879,0.0,1.0
2014-07-02,58.12,58.19,57.5,57.59,4222700,50.519840478634,50.5806868109379,49.9809158210849,50.0591468197614,4857959.20325194,0.0,1.0
2014-07-03,58.22,58.44,57.91,58.12,2667100,50.6067638104967,50.7979951405948,50.3373014817222,50.519840478634,3068336.13351488,0.0,1.0
2014-07-07,57.74,58.1099,57.48,57.76,2878500,50.1895318175555,50.5110612221158,49.9635311547123,50.206916483928,3311538.96003996,0.0,1.0
2014-07-08,57.36,57.82,57.33,57.6,5118300,49.859223156477,50.2590704830457,49.8331461569182,50.0678391529476,5888292.46453796,0.0,1.0
2014-07-09,57.53,57.75,57.38,57.65,6225700,50.0069928206437,50.1982241507418,49.8766078228496,50.111300818879,7162288.72799053,0.0,1.0
2014-07-10,57.36,57.645,56.8824,57.14,4658400,49.859223156477,50.1069546522859,49.4440773235005,49.6679918263789,5359205.52074002,0.0,1.0
2014-07-11,56.79,57.44,56.715,57.44,3351500,49.3637601648593,49.9287618219672,49.2985676659622,49.9287618219672,3855696.65609655,0.0,1.0
2014-07-14,56.64,57.03,56.62,56.96,3375700,49.2333751670652,49.5723761613299,49.2159905006926,49.511529829026,3883537.28240642,0.0,1.0
2014-07-15,55.94,56.835,55.93,56.37,5492400,48.6249118440259,49.4028756641975,48.6162195108396,48.9986821710357,6318671.73323726,0.0,1.0
2014-07-16,55.57,56.18,55.0,56.06,10802300,48.3032955161337,48.8335278404965,47.807832524516,48.7292198422612,12427388.3300468,0.0,1.0
2014-07-17,54.41,55.395,54.34,55.31,4941400,47.2949848665257,48.1511796853739,47.2341385342218,48.0772948532905,5684779.787091,0.0,1.0
2014-07-18,55.45,55.67,54.4,54.57,6003500,48.1989875178984,48.3902188479964,47.2862925333394,47.4340621975061,6906661.15914534,0.0,1.0
2014-07-21,55.33,55.585,54.93,55.45,6280400,48.0946795196631,48.3163340159131,47.746986192212,48.1989875178984,7225217.74696367,0.0,1.0
2014-07-22,55.12,55.56,54.75,55.47,5184600,47.9121405227513,48.2946031829474,47.5905241948591,48.2163721842709,5964566.57711417,0.0,1.0
2014-07-23,55.82,55.85,54.94,55.0,3831200,48.5206038457906,48.5466808453494,47.7556785253983,47.807832524516,4407562.29414802,0.0,1.0
2014-07-24,56.04,56.44,55.6462,55.77,3768900,48.7118351758886,49.0595285033396,48.3695310950131,48.4771421798592,4335889.93798666,0.0,1.0
2014-07-25,55.61,56.06,55.555,55.9,3370400,48.3380648488788,48.7292198422612,48.2902570163543,48.5901425112808,3877439.95515674,0.0,1.0
2014-07-28,55.56,57.7,53.78,53.8,22677700,48.2946031829474,50.1547624848104,46.7473678757903,46.7647525421629,26089312.8622887,0.0,1.0
2014-07-29,56.1,56.64,55.74,55.78,5431800,48.7639891750063,49.2333751670652,48.4510651803004,48.4858345130455,6248955.12355221,0.0,1.0
2014-07-30,56.88,56.94,56.005,56.36,5145100,49.4419911635358,49.4941451626534,48.6814120097367,48.9899898378494,5919124.23251748,0.0,1.0
2014-07-31,55.23,56.55,55.22,56.24,4688100,48.0077561878003,49.1551441683887,47.999063854614,48.8856818396141,5393373.56212031,0.0,1.0
2014-08-01,55.77,56.03,55.15,55.31,2967000,48.4771421798592,48.7031428427024,47.9382175223101,48.0772948532905,3413352.82071862,0.0,1.0
2014-08-04,55.91,56.065,55.6,55.77,2938900,48.598834844467,48.7335660088543,48.3293725156925,48.4771421798592,3381025.48190427,0.0,1.0
2014-08-05,57.79,59.5,55.48,55.51,17211400,50.2329934834869,51.71938245834,48.2250645174572,48.251141517016,19800667.5896584,0.0,1.0
2014-08-06,57.56,57.84,56.28,57.53,5691100,50.0330698202025,50.2764551494182,48.9204511723592,50.0069928206437,6547263.98314518,0.0,1.0
2014-08-07,57.68,58.06,56.99,57.81,5038100,50.1373778184378,50.4676864795163,49.5376068285848,50.2503781498594,5796027.24842012,0.0,1.0
2014-08-08,58.05,58.19,57.5,57.94,6190800,50.45899414633,50.5806868109379,49.9809158210849,50.363378481281,7122138.40327093,0.0,1.0
2014-08-11,57.45,58.0,56.94,57.94,5034500,49.9374541551535,50.4155324803987,49.4941451626534,50.363378481281,5791885.66764675,0.0,1.0
2014-08-12,57.19,57.54,56.935,57.33,2633100,49.7114534923103,50.01568515383,49.4897989960603,49.8331461569182,3029221.20398861,0.0,1.0
2014-08-13,57.01,57.5,56.755,57.23,3488400,49.5549914949574,49.9809158210849,49.3333369987073,49.7462228250554,4013191.76939495,0.0,1.0
2014-08-14,57.88,58.03,57.1,57.25,6003500,50.3112244821633,50.4416094799575,49.6332224936338,49.763607491428,6906661.15914535,0.0,1.0
2014-08-15,57.46,57.98,57.04,57.68,7159700,49.9461464883398,50.3981478140261,49.5810684945162,50.1373778184378,8236798.85085915,0.0,1.0
2014-08-18,64.14,64.73,62.3,64.0,42445200,55.7526250567719,56.2654727147622,54.1532357504972,55.630932392164,48830617.8449498,0.0,1.0
2014-08-19,63.59,64.52,63.51,64.49,11558600,55.2745467315267,56.0829337178504,55.2050080660365,56.0568567182915,13297465.4241855,0.0,1.0
2014-08-20,63.76,64.03,63.11,63.39,5830700,55.4223163956934,55.6570093917229,54.8573147385855,55.1007000678012,6707865.28202362,0.0,1.0
2014-08-21,63.61,63.98,62.8,63.02,6540200,55.2919313978993,55.6135477257915,54.5878524098109,54.779083739909,7524101.8261085,0.0,1.0
2014-08-22,63.68,64.41,63.48,63.59,4594700,55.3527777302032,55.9873180528013,55.1789310664777,55.2745467315267,5285922.54983345,0.0,1.0
2014-08-25,63.9,64.21,63.54,64.0,2588800,55.5440090603013,55.8134713890758,55.2310850655954,55.630932392164,2978256.75169409,0.0,1.0
2014-08-26,63.52,64.0,63.39,63.83,2683100,55.2137003992228,55.630932392164,55.1007000678012,55.4831627279973,3086743.15917429,0.0,1.0
2014-08-27,63.7,64.31,63.55,63.86,6215300,55.3701623965758,55.9003947209386,55.2397773987816,55.5092397275562,7150324.16131191,0.0,1.0
2014-08-28,64.2,65.04,63.39,63.66,6081900,55.8047790558895,56.5349350435367,55.1007000678012,55.3353930638307,6996855.58487651,0.0,1.0
2014-08-29,63.99,64.4199,63.41,64.3,3665000,55.6222400589778,55.9959234626557,55.1180847341738,55.8917023877523,4216359.3151108,0.0,1.0
2014-09-02,64.36,65.1,64.21,64.5,3899100,55.94385638687,56.5870890426543,55.8134713890758,56.0655490514778,4485677.10929018,0.0,1.0
2014-09-03,64.48,64.58,64.08,64.38,2254700,56.0481643851053,56.135087716968,55.7004710576542,55.9612410532425,2593895.04714333,0.0,1.0
2014-09-04,64.48,64.48,64.04,64.12,5648100,56.0481643851053,56.0481643851053,55.6657017249091,55.7352403903993,6497795.10168548,0.0,1.0
2014-09-05,63.01,63.39,62.31,63.25,13103900,54.7703914067227,55.1007000678012,54.1619280836834,54.9790074031934,15075238.9711543,0.0,1.0
2014-09-08,63.39,64.74,62.6,63.04,4873200,55.1007000678012,56.2741650479484,54.4140057460854,54.7964684062816,5606319.84021773,0.0,1.0
2014-09-09,63.42,64.07,62.97,63.26,5494200,55.12677706736,55.691778724468,54.7356220739776,54.9876997363796,6320742.52362395,0.0,1.0
2014-09-10,63.7,63.91,63.26,63.58,3793300,55.3701623965758,55.5527013934875,54.9876997363796,55.2658543983405,4363960.65211727,0.0,1.0
2014-09-11,63.77,63.9,63.4601,63.54,2325400,55.4310087288797,55.5440090603013,55.161633323437,55.2310850655954,2675231.0917759,0.0,1.0
2014-09-12,63.93,64.09,63.7,64.05,3984700,55.5700860598601,55.7091633908405,55.3701623965758,55.6743940580954,4584154.69656808,0.0,1.0
2014-09-15,63.47,64.0,63.46,63.93,2588000,55.1702387332914,55.630932392164,55.1615464001051,55.5700860598601,2977336.40041112,0.0,1.0
2014-09-16,63.86,63.93,63.36,63.44,4455300,55.5092397275562,55.5700860598601,55.0746230682424,55.1441617337326,5125551.33877575,0.0,1.0
2014-09-17,63.6,64.08,63.55,63.8,2990700,55.283239064713,55.7004710576542,55.2397773987816,55.4570857284385,3440618.22747664,0.0,1.0
2014-09-18,63.0,63.75,62.34,63.67,5863900,54.7616990735365,55.4136240625071,54.1880050832423,55.3440853970169,6746059.86026691,0.0,1.0
2014-09-19,63.1,63.46,62.66,63.33,4543000,54.8486224053992,55.1615464001051,54.4661597452031,55.0485460686836,5226444.84817145,0.0,1.0
2014-09-22,61.97,62.92,61.85,62.82,4091472,53.8663887553501,54.6921604080463,53.7620807571148,54.6052370761835,4706989.3805498,0.0,1.0
2014-09-23,61.97,62.43,61.525,61.87,3350515,53.8663887553501,54.2662360819188,53.4795799285608,53.7794654234873,3854563.47357939,0.0,1.0
2014-09-24,62.28,62.51,61.83,61.86,1837258,54.1358510841246,54.335774747409,53.7446960907422,53.770773090301,2113653.44681087,0.0,1.0
2014-09-25,61.2,62.27,61.2,62.09,1927680,53.1970791000069,54.1271587509383,53.1970791000069,53.9706967535854,2217678.45144687,0.0,1.0
2014-09-26,61.49,61.85,61.205,61.44,2215879,53.4491567624088,53.7620807571148,53.2014252666,53.4056950964775,2549233.85069807,0.0,1.0
2014-09-29,61.33,62.02,61.15,61.18,1333711,53.3100794314284,53.9098504212815,53.1536174340755,53.1796944336343,1534353.28745314,0.0,1.0
2014-09-30,61.11,61.43,60.78,61.12,3255674,53.1188481013304,53.3970027632912,52.8320011061833,53.1275404345166,3745454.67854407,0.0,1.0
2014-10-01,60.28,61.26,59.95,61.23,4873881,52.3973844468695,53.2492330991245,52.1105374517224,53.2231560995657,5607103.28924735,0.0,1.0
2014-10-02,61.06,61.11,59.89,59.89,4011957,53.075386435399,53.1188481013304,52.0583834526047,52.0583834526047,4615512.215218,0.0,1.0
2014-10-03,62.41,62.53,61.29,61.55,2641431,54.2488514155462,54.3531594137815,53.2753100986833,53.5013107615265,3038805.51216165,0.0,1.0
2014-10-06,61.83,62.56,61.73,62.55,2591902,53.7446960907422,54.3792364133403,53.6577727588795,54.3705440801541,2981825.41379381,0.0,1.0
2014-10-07,61.05,61.6,61.0125,61.6,1638397,53.0666941022127,53.5447724274579,53.0340978527642,53.5447724274579,1884875.97620726,0.0,1.0
2014-10-08,61.61,61.79,61.01,61.2,3906659,53.5534647606442,53.7099267579971,53.0319247694676,53.1970791000069,4494373.27847515,0.0,1.0
2014-10-09,60.63,61.6,60.39,61.5,3511251,52.7016161083891,53.5447724274579,52.4930001119185,53.4578490955951,4039480.45335392,0.0,1.0
2014-10-10,59.94,61.31,59.91,60.8,3478355,52.1018451185361,53.2926947650559,52.0757681189773,52.8493857725558,4001635.60859815,0.0,1.0
2014-10-13,58.47,59.99,58.41,59.91,4507700,50.8240721401536,52.1453067844675,50.7719181410359,52.0757681189773,5185834.34781036,0.0,1.0
2014-10-14,58.51,59.24,58.3,58.74,5381918,50.8588414728987,51.4933817954968,50.6763024759869,51.058765136183,6191568.92018076,0.0,1.0
2014-10-15,58.68,59.85,57.09,57.66,8710245,51.0066111370654,52.0236141198596,49.6245301604476,50.1199931520653,10020606.450927,0.0,1.0
2014-10-16,58.77,59.4,57.6,57.98,4920540,51.0848421357419,51.6324591264772,50.0678391529476,50.3981478140261,5660781.62738753,0.0,1.0
2014-10-17,59.95,60.73,59.09,59.45,5670941,52.1105374517224,52.7885394402519,51.3629967977027,51.6759207924086,6524072.28125341,0.0,1.0
2014-10-20,61.52,61.65,60.01,60.02,6231476,53.4752337619677,53.5882340933893,52.1626914508401,52.1713837840263,7168933.66425358,0.0,1.0
2014-10-21,62.19,62.45,61.62,61.8,4435087,54.0576200854481,54.2836207482913,53.5621570938304,53.7186190911834,5102297.5131724,0.0,1.0
2014-10-22,61.16,62.38,61.125,62.29,3247689,53.1623097672617,54.2227744159874,53.1318866011098,54.1445434173109,3736268.42230093,0.0,1.0
2014-10-23,62.26,62.365,61.57,61.69,1862005,54.1184664177521,54.209735916208,53.5186954278991,53.6230034261344,2142123.36331047,0.0,1.0
2014-10-24,62.25,62.325,61.5154,62.11,2587514,54.1097740845658,54.1749665834629,53.471235288702,53.9880814199579,2976777.28700671,0.0,1.0
2014-10-27,62.11,62.445,61.73,62.39,2047587,53.9880814199579,54.2792745816982,53.6577727588795,54.2314667491737,2355624.15305588,0.0,1.0
2014-10-28,62.67,62.67,61.78,62.39,1808751,54.4748520783894,54.4748520783894,53.7012344248108,54.2314667491737,2080857.8792813,0.0,1.0
2014-10-29,61.97,62.79,61.6,62.57,2170887,53.8663887553501,54.5791600766247,53.5447724274579,54.3879287465266,2497473.29454378,0.0,1.0
2014-10-30,62.45,62.75,61.82,61.9,1889269,54.2836207482913,54.5443907438796,53.7360037575559,53.8055424230461,2173488.93503413,0.0,1.0
2014-10-31,62.67,63.42,62.415,63.11,1963973,54.4748520783894,55.12677706736,54.2531975821393,54.8573147385855,2259431.33783795,0.0,1.0
2014-11-03,63.1,63.3,62.5,62.88,2651841,54.8486224053992,55.0224690691247,54.3270824142227,54.6573910753012,3050781.58323131,0.0,1.0
2014-11-04,64.0,64.1,62.85,62.85,4212370,55.630932392164,55.7178557240268,54.6313140757423,54.6313140757423,4846075.16731059,0.0,1.0
2014-11-05,63.32,64.4,63.25,64.25,1679580,55.0398537354973,55.9786257196151,54.9790074031934,55.8482407218209,1932254.5098155,0.0,1.0
2014-11-06,64.01,64.2,63.23,63.52,2121670,55.6396247253503,55.8047790558895,54.9616227368208,55.2137003992228,2440852.1331763,0.0,1.0
2014-11-07,64.41,64.62,63.66,63.88,3323652,55.9873180528013,56.1698570497131,55.3353930638307,55.5266243939287,3823659.22793633,0.0,1.0
2014-11-10,64.46,65.17,64.24,64.27,2484814,56.0307797187327,56.6479353749583,55.8395483886346,55.8656253881935,2858627.19105532,0.0,1.0
2014-11-11,65.54,65.61,64.34,64.5,5502918,56.9695517028505,57.0303980351544,55.9264717204974,56.0655490514778,6330772.05173012,0.0,1.0
2014-11-12,64.9,65.51,64.26,65.43,3157320,56.4132423789288,56.9434747032917,55.8569330550072,56.8739360378014,3632304.39093742,0.0,1.0
2014-11-13,64.84,65.44,64.6314,65.3,2084309,56.3610883798112,56.8826283709877,56.1797663095455,56.7609357063799,2397870.57782245,0.0,1.0
2014-11-14,64.65,65.24,64.39,65.02,2221949,56.1959340492719,56.7087817072622,55.9699333864288,56.5175503771641,2556217.01605761,0.0,1.0
2014-11-17,65.3,65.41,64.6,64.65,4826137,56.7609357063799,56.8565513714289,56.1524723833406,56.1959340492719,5552176.72467964,0.0,1.0
2014-11-18,66.17,66.21,65.01,65.16,3577114,57.5171686935858,57.5519380263309,56.5088580439779,56.639243041772,4115251.82404182,0.0,1.0
2014-11-19,66.1,66.29,62.62,64.79,14828320,57.4563223612819,57.6214766918212,54.431390412458,56.3176267138798,17059079.1703803,0.0,1.0
2014-11-20,66.55,67.33,66.1,66.41,5672233,57.8474773546643,58.5254793431938,57.4563223612819,57.7257846900565,6525558.64857541,0.0,1.0
2014-11-21,67.45,67.95,66.93,67.35,3891758,58.6297873414291,59.0644040007429,58.1777860157428,58.5428640095664,4477230.58539072,0.0,1.0
2014-11-24,66.75,67.74,66.63,67.74,2886001,58.0213240183898,58.8818650038311,57.9170160201545,58.8818650038311,3320168.40375692,0.0,1.0
2014-11-25,65.38,66.99,65.38,66.99,7026801,56.8304743718701,58.2299400148604,56.8304743718701,58.2299400148604,8083906.6444147,0.0,1.0
2014-11-26,65.91,66.14,65.66,65.69,2480196,57.2911680307427,57.491091694027,57.0738597010858,57.0999367006446,2853314.46327436,0.0,1.0
2014-11-28,66.74,67.57,66.41,66.55,2323219,58.0126316852035,58.7340953396644,57.7257846900565,57.8474773546643,2672721.9840907,0.0,1.0
2014-12-01,66.32,67.005,66.28,66.96,2824888,57.64755369138,58.2429785146399,57.6127843586349,58.2038630153016,3249861.61881165,0.0,1.0
2014-12-02,67.27,67.58,66.75,66.98,4423317,58.4733253440762,58.7427876728507,58.0213240183898,58.2212476816742,5088756.84492168,0.0,1.0
2014-12-03,66.69,67.58,66.55,67.52,5165449,57.9691700192722,58.7427876728507,57.8474773546643,58.690633673733,5942534.51783895,0.0,1.0
2014-12-04,67.79,68.92,65.41,65.51,6986264,58.9253266697625,59.9075603198116,56.8565513714289,56.9434747032917,8037271.29446746,0.0,1.0
2014-12-05,68.21,68.87,67.83,67.99,7467328,59.2904046635861,59.8640986538803,58.9600960025076,59.099173333488,8590706.1314564,0.0,1.0
2014-12-08,68.51,68.52,67.88,68.21,4288085,59.5511746591743,59.5598669923606,59.003557668439,59.2904046635861,4933180.66404827,0.0,1.0
2014-12-09,69.2,69.21,67.7945,67.89,3570657,60.1509456490274,60.1596379822136,58.9292382196963,59.0122500016252,4107823.43874913,0.0,1.0
2014-12-10,68.89,70.06,68.56,69.34,4970495,59.8814833202528,60.8984863030471,59.5946363251057,60.2726383136352,5718251.81281355,0.0,1.0
2014-12-11,69.15,70.25,68.97,69.25,3342087,60.107483983096,61.0636406335863,59.951021985743,60.1944073149587,3844867.57281329,0.0,1.0
2014-12-12,69.8,70.22,68.8,68.93,3658422,60.6724856402039,61.0375636340275,59.8032523215763,59.9162526529979,4208791.72668657,0.0,1.0
2014-12-15,70.25,70.5,69.38,70.26,3748375,61.0636406335863,61.2809489632432,60.3074076463803,61.0723329667726,4312277.17538293,0.0,1.0
2014-12-16,67.83,70.27,67.75,69.78,5959149,58.9600960025076,61.0810252999588,58.8905573370174,60.6551009738313,6855638.03445654,0.0,1.0
2014-12-17,71.02,71.42,68.03,68.26,6672998,61.7329502889295,62.0806436163805,59.1339426662331,59.3338663295174,7676877.83820348,0.0,1.0
2014-12-18,71.29,71.75,70.6,71.75,3270654,61.967643284959,62.3674906115276,61.3678722951059,62.3674906115276,3762688.25631771,0.0,1.0
2014-12-19,68.56,71.78,67.94,71.3,8640277,59.5946363251057,62.3935676110865,59.0557116675566,61.9763356181452,9940112.52771831,0.0,1.0
2014-12-22,68.66,69.0,67.7,68.55,5245576,59.6815596569685,59.9770989853018,58.847095671086,59.5859439919194,6034715.75190222,0.0,1.0
2014-12-23,69.55,69.91,68.99,69.06,3331583,60.455177310547,60.7681013052529,59.9684066521156,60.0292529844195,3832783.36046788,0.0,1.0
2014-12-24,69.86,70.04,69.43,69.7,1161431,60.7246396393215,60.8811016366745,60.3508693123117,60.5855623083411,1336155.63866534,0.0,1.0
2014-12-26,69.4,70.03,69.37,69.88,1024761,60.3247923127529,60.8724093034882,60.298715313194,60.7420243056941,1178925.12636078,0.0,1.0
2014-12-29,70.84,71.06,69.49,69.52,2225586,61.5764882915766,61.7677196216746,60.4030233114293,60.4291003109882,2560401.16307781,0.0,1.0
2014-12-30,71.1,71.31,70.63,70.8,1708491,61.8024889544197,61.9850279513315,61.3939492946648,61.5417189588315,1965514.85474297,0.0,1.0
2014-12-31,70.7,71.7,70.65,71.21,1687001,61.4547956269687,62.3240289455963,61.4113339610373,61.8981046194688,1940791.91840416,0.0,1.0
2015-01-02,70.78,71.47,70.6,71.0,2718783,61.5243342924589,62.1241052823119,61.3678722951059,61.715565622557,3127794.27771211,0.0,1.0
2015-01-05,70.32,71.07,70.01,70.5,2508512,61.1244869658902,61.7764119548609,60.8550246371157,61.2809489632432,2885890.29693512,0.0,1.0
2015-01-06,69.43,70.91,69.15,70.48,3644076,60.3508693123117,61.6373346238805,60.107483983096,61.2635642968706,4192287.52730469,0.0,1.0
2015-01-07,70.27,70.61,69.6,70.02,4239081,61.0810252999588,61.3765646282922,60.4986389764784,60.863716970302,4876804.54620988,0.0,1.0
2015-01-08,69.51,70.42,68.76,70.0,8738468,60.4204079778019,61.211410297753,59.7684829888312,60.8463323039294,10053075.2937511,0.0,1.0
2015-01-09,68.12,69.9,68.06,69.65,6656675,59.2121736649096,60.7594089720667,59.1600196657919,60.5421006424098,7658099.22071356,0.0,1.0
2015-01-12,67.11,68.15,65.32,67.77,11344796,58.3342480130957,59.2382506644684,56.7783203727524,58.9079420033899,13051496.9420551,0.0,1.0
2015-01-13,67.8,68.06,66.85,67.79,5957729,58.9340190029488,59.1600196657919,58.1082473502526,58.9253266697625,6854004.41092926,0.0,1.0
2015-01-14,67.65,67.7,66.4,67.04,4987155,58.8036340051546,58.847095671086,57.7170923568702,58.2734016807918,5737418.12828142,0.0,1.0
2015-01-15,65.87,67.94,65.65,66.1,9812188,57.2563986979976,59.0557116675566,57.0651673678995,57.4563223612819,11288324.7681906,0.0,1.0
2015-01-16,67.63,67.72,65.32,65.71,8606548,58.7862493387821,58.8644803374586,56.7783203727524,57.1173213670172,9901309.36718915,0.0,1.0
2015-01-20,67.34,68.01,67.102,67.75,5085578,58.5341716763801,59.1165579998606,58.3272941465467,58.8905573370174,5850647.79618624,0.0,1.0
2015-01-21,67.21,67.79,66.82,67.24,3854319,58.4211713449585,58.9253266697625,58.0821703506938,58.4472483445173,4434159.29578678,0.0,1.0
2015-01-22,69.77,69.9,66.91,67.12,11936476,60.6464086406451,60.7594089720667,58.1604013493702,58.342940346282,13732188.7509404,0.0,1.0
2015-01-23,69.5,70.82,69.48,70.1,7592210,60.4117156446156,61.559103625204,60.3943309782431,60.9332556357922,8734375.26760638,0.0,1.0
2015-01-26,68.84,69.2,68.12,68.6,5424056,59.8380216543214,60.1509456490274,59.2121736649096,59.6294056578508,6240046.12313305,0.0,1.0
2015-01-27,67.65,68.36,67.61,68.04,4546191,58.8036340051546,59.4207896613802,58.7688646724095,59.1426349994194,5230115.8993514,0.0,1.0
2015-01-28,67.12,68.37,66.98,68.36,5053995,58.342940346282,59.4294819945665,58.2212476816742,59.4207896613802,5814313.47797365,0.0,1.0
2015-01-29,67.9,68.11,66.7676,67.67,4148690,59.0209423348115,59.2034813317233,58.0366225247977,58.8210186715272,4772815.20518609,0.0,1.0
2015-01-30,67.06,68.06,66.93,67.4,6425012,58.2907863471644,59.1600196657919,58.1777860157428,58.5863256754977,7391585.04662992,0.0,1.0
2015-02-02,67.01,67.24,65.86,67.14,3380344,58.247324681233,58.4472483445173,57.2477063648113,58.3603250126546,3888879.92160407,0.0,1.0
2015-02-03,68.51,68.59,67.27,67.49,3365746,59.5511746591743,59.6207133246645,58.4733253440762,58.6645566741742,3872085.81156806,0.0,1.0
2015-02-04,68.81,69.5,68.1201,68.54,3905375,59.8119446547626,60.4117156446156,59.2122605882414,59.5772516587332,4492896.11466599,0.0,1.0
2015-02-05,68.49,69.45,68.4,68.87,4462006,59.5337899928018,60.3682539786843,59.4555589941253,59.8640986538803,5133266.18340526,0.0,1.0
2015-02-06,68.17,69.02,67.8,68.85,2789141,59.255635330841,59.9944836516744,58.9340190029488,59.8467139875077,3208736.8721712,0.0,1.0
2015-02-09,67.63,68.19,67.45,67.79,2529781,58.7862493387821,59.2730199972135,58.6297873414291,58.9253266697625,2910358.98623201,0.0,1.0
2015-02-10,67.82,68.01,67.28,67.88,7474433,58.9514036693213,59.1165579998606,58.4820176772624,59.003557668439,8598880.00128829,0.0,1.0
2015-02-11,67.71,68.09,67.63,67.8,3539201,58.8557880042723,59.1860966653508,58.7862493387821,58.9340190029488,4071635.22630272,0.0,1.0
2015-02-12,67.59,67.97,67.44,67.87,9888719,58.751480006037,59.0817886671155,58.6210950082428,58.9948653352527,11376369.0232369,0.0,1.0
2015-02-13,68.82,68.88,67.62,67.77,5141415,59.8206369879489,59.8727909870665,58.7775570055958,58.9079420033899,5914884.8644203,0.0,1.0
2015-02-17,69.56,69.9,69.305,69.54,4540085,60.4638696437333,60.7594089720667,60.2422151474833,60.4464849773607,5223091.31818413,0.0,1.0
2015-02-18,70.32,70.53,69.39,69.63,3339767,61.1244869658902,61.307025962802,60.3160999795666,60.5247159760372,3842198.55409268,0.0,1.0
2015-02-19,70.7,71.57,70.28,70.33,4349822,61.4547956269687,62.2110286141747,61.0897176331451,61.1331792990765,5004205.32299424,0.0,1.0
2015-02-20,71.69,71.73,70.3,70.71,3506993,62.31533661241,62.3501059451551,61.1071022995177,61.463487960155,4034581.88365031,0.0,1.0
2015-02-23,71.47,72.74,71.1,72.27,3113225,62.1241052823119,63.2280315969689,61.8024889544197,62.819491937214,3581575.77865916,0.0,1.0
2015-02-24,71.93,71.96,71.02,71.32,2360746,62.5239526088806,62.5500296084394,61.7329502889295,61.9937202845178,2715894.51233576,0.0,1.0
2015-02-25,72.48,73.27,72.2,72.2,3240031,63.0020309341258,63.6887252558415,62.75864560491,62.75864560491,3727458.35964468,0.0,1.0
2015-02-26,72.19,72.71,71.93,72.32,2563513,62.7499532717238,63.2019545974101,62.5239526088806,62.8629536031453,2949165.59807848,0.0,1.0
2015-02-27,72.62,72.81,72.07,72.07,2359053,63.1237235987336,63.2888779292729,62.6456452734885,62.6456452734885,2713946.81893317,0.0,1.0
2015-03-02,73.09,73.53,72.62,72.63,2624081,63.5322632584886,63.9147259186847,63.1237235987336,63.1324159319199,3018845.39371221,0.0,1.0
2015-03-03,71.65,72.96,70.96,72.83,3775841,62.2805672796649,63.419262927067,61.6807962898119,63.3062625956454,4343875.13580553,0.0,1.0
2015-03-04,71.95,72.305,71.32,71.57,3285702,62.5413372752532,62.8499151033659,61.9937202845178,62.2110286141747,3780000.06395039,0.0,1.0
2015-03-05,71.71,72.2,71.59,72.2,2648135,62.3327212787825,62.75864560491,62.2284132805472,62.75864560491,3046518.05591295,0.0,1.0
2015-03-06,71.32,71.905,71.12,71.42,2212421,61.9937202845178,62.5022217759149,61.8198736207923,62.0806436163805,2545255.63227742,0.0,1.0
2015-03-09,71.75,71.81,71.01,71.29,2263279,62.3674906115276,62.4196446106453,61.7242579557432,61.967643284959,2603764.6642141,0.0,1.0
2015-03-10,71.03,71.75,70.88,71.28,3384406,61.7416426221158,62.3674906115276,61.6112576243217,61.9589509517727,3893553.00524335,0.0,1.0
2015-03-11,71.45,71.88,70.98,71.06,4324113,62.1067206159394,62.4804909429492,61.6981809561844,61.7677196216746,4974628.68407686,0.0,1.0
2015-03-12,74.28,74.36,72.51,74.0,8983063,64.5666509076554,64.6361895731456,63.0281079336846,64.3232655784397,10334466.9463239,0.0,1.0
2015-03-13,74.3,75.25,73.82,74.4,4954154,64.5840355740279,65.4098072267241,64.1668035810867,64.6709589058907,5699452.48741977,0.0,1.0
2015-03-16,75.4,75.58,74.42,74.54,5080415,65.5401922245183,65.6966542218712,64.6883435722632,64.7926515704985,5844708.07909376,0.0,1.0
2015-03-17,74.72,75.44,74.66,74.94,3682793,64.9491135678515,65.5749615572634,64.8969595687338,65.1403448979496,4236829.07808318,0.0,1.0
2015-03-18,75.39,75.82,74.5,74.94,2660183,65.531499891332,65.9052702183418,64.7578822377534,65.1403448979496,3060378.54623449,0.0,1.0
2015-03-19,74.91,75.75,74.87,75.4,2666800,65.1142678983907,65.8444238860379,65.0794985656456,65.5401922245183,3067991.00178376,0.0,1.0
2015-03-20,75.78,76.28,75.01,75.33,4648102,65.8705008855967,66.3051175449105,65.2011912302535,65.4793458922143,5347358.29884997,0.0,1.0
2015-03-23,75.45,76.18,75.45,75.79,3219587,65.5836538904496,66.2181942130478,65.5836538904496,65.879193218783,3703938.78260836,0.0,1.0
2015-03-24,75.51,76.15,75.2,75.25,2055975,65.6358078895673,66.1921172134889,65.3663455607927,65.4098072267241,2365274.03625782,0.0,1.0
2015-03-25,74.17,75.83,74.17,75.36,3025411,64.4710352426063,65.9139625515281,64.4710352426063,65.5054228917731,3480551.11920565,0.0,1.0
2015-03-26,74.78,75.09,73.37,73.81,3949906,65.0012675669692,65.2707298957437,63.7756485877043,64.1581112479004,4544126.31839346,0.0,1.0
2015-03-27,74.99,76.0225,74.57,74.77,4185496,65.1838065638809,66.0812899653639,64.8187285700574,64.9925752337829,4815158.26683738,0.0,1.0
2015-03-30,74.92,75.62,74.68,75.58,4259235,65.122960231577,65.7314235546163,64.9143442351064,65.6966542218712,4899990.49590613,0.0,1.0
2015-03-31,75.38,76.0,74.87,74.91,3289211,65.5228075581457,66.0617322156948,65.0794985656456,65.1142678983907,3784036.95476532,0.0,1.0
2015-04-01,75.2,75.35,74.1,75.09,3408020,65.3663455607927,65.4967305585869,64.4101889103024,65.2707298957437,3920719.47423845,0.0,1.0
2015-04-02,75.56,75.85,75.08,75.48,2738958,65.6792695554987,65.9313472179007,65.2620375625574,65.6097308900084,3151004.38662953,0.0,1.0
2015-04-06,75.32,75.84,74.85,75.1,2714039,65.6618848891261,66.1152064523543,65.2521519377468,65.4700949969911,3113243.21294123,0.22,1.0
2015-04-07,73.94,75.6325,73.9,75.28,3620031,64.4588392020975,65.9343137131815,64.4239683126184,65.627013999647,4152496.31320215,0.0,1.0
2015-04-08,76.08,76.33,74.32,74.32,5450082,66.3244317892288,66.5423748484731,64.7901126521488,64.7901126521488,6251726.96356727,0.0,1.0
2015-04-09,75.67,76.39,74.99,76.39,2303964,65.9670051720681,66.5946811826918,65.3742000509236,66.5946811826918,2642850.85286576,0.0,1.0
2015-04-10,76.07,76.34,75.68,75.92,2485258,66.315714066859,66.5510925708429,65.9757228944379,66.1849482313124,2850811.13458867,0.0,1.0
2015-04-13,75.16,76.27,75.08,75.99,3371599,65.5224013312097,66.4900685142545,65.4526595522516,66.2459722879009,3867522.79665452,0.0,1.0
2015-04-14,75.29,75.52,74.5,75.05,2019448,65.6357317220168,65.8362393365215,64.9470316548048,65.4265063851422,2316485.79106186,0.0,1.0
2015-04-15,74.51,75.61,74.38,75.32,2483557,64.9557493771745,65.9146988378495,64.8424189863675,65.6618848891261,2848859.93686999,0.0,1.0
2015-04-16,75.44,75.75,74.54,74.58,2780849,65.7664975575634,66.0367469510263,64.9819025442839,65.0167734337629,3189880.2027032,0.0,1.0
2015-04-17,74.42,75.25,74.18,75.0,4621622,64.8772898758466,65.6008608325377,64.668064538972,65.3829177732934,5301409.93710107,0.0,1.0
2015-04-20,75.28,75.29,74.57,74.62,2741096,65.627013999647,65.6357317220168,65.0080557113932,65.051644323242,3144279.98935179,0.0,1.0
2015-04-21,76.01,76.16,75.48,75.7,3390705,66.2634077326404,66.394173568187,65.8013684470425,65.9931583391775,3889439.07155936,0.0,1.0
2015-04-22,75.83,76.34,75.51,76.34,3432203,66.1064887299845,66.5510925708429,65.8275216141518,66.5510925708429,3937040.95452811,0.0,1.0
2015-04-23,76.25,76.42,75.55,75.55,2524658,66.4726330695149,66.6208343498011,65.8623925036309,65.8623925036309,2896006.42566219,0.0,1.0
2015-04-24,76.61,76.93,75.83,76.66,2251097,66.7864710748267,67.0654381906595,66.1064887299845,66.8300596866756,2582207.71953622,0.0,1.0
2015-04-27,76.2,76.99,75.885,76.99,3699839,66.4290444576661,67.1177445248781,66.1544362030182,67.1177445248781,4244043.16066396,0.0,1.0
2015-04-28,75.33,76.11,75.01,75.97,3935753,65.6706026114959,66.3505849563381,65.3916354956632,66.2285368431613,4514657.4220426,0.0,1.0
2015-04-29,73.85,75.27,72.89,75.25,5612088,64.3803797007696,65.6182962772772,63.5434783532714,65.6008608325377,6437562.20025906,0.0,1.0
2015-04-30,72.71,73.76,72.45,73.7,2990192,63.3865593506155,64.3019201994416,63.1598985690014,64.249613865223,3430015.17273376,0.0,1.0
2015-05-01,73.47,73.59,72.69,73.07,2422435,64.0491062507182,64.1537189191555,63.3691239058759,63.7003973559273,2778747.58709852,0.0,1.0
2015-05-04,73.9,74.03,73.35,73.53,1579405,64.4239683126184,64.5372987034255,63.9444935822809,64.1014125849368,1811717.47964397,0.0,1.0
2015-05-05,73.32,73.96,73.05,73.91,2702794,63.9183404151716,64.476274646837,63.6829619111878,64.4326860349882,3100344.20156758,0.0,1.0
2015-05-06,73.52,74.05,72.7,73.3,4605127,64.0926948625671,64.554734148165,63.3778416282457,63.9009049704321,5282488.71054631,0.0,1.0
2015-05-07,74.24,74.56,73.4,73.4,3666214,64.7203708731907,64.9993379890234,63.9880821941298,63.9880821941298,4205472.30628967,0.0,1.0
2015-05-08,74.85,75.36,74.67,74.84,2471330,65.2521519377468,65.6967557786052,65.0952329350909,65.243434215377,2834834.48448532,0.0,1.0
2015-05-11,74.84,75.24,74.73,74.87,2526197,65.243434215377,65.5921431101679,65.1475392693095,65.2695873824863,2897771.79502671,0.0,1.0
2015-05-12,74.8,75.0,74.12,74.54,3085937,65.2085633258979,65.3829177732934,64.6157582047534,64.9819025442839,3539843.17130823,0.0,1.0
2015-05-13,73.74,74.82,73.58,74.75,3077092,64.284484754702,65.2259987706375,64.1450011967857,65.1649747140491,3529697.17258881,0.0,1.0
2015-05-14,73.46,74.23,73.18,73.98,3132869,64.0403885283484,64.7116531508209,63.7962923019948,64.4937100915766,3593678.33376159,0.0,1.0
2015-05-15,74.71,74.74,73.61,73.61,1796140,65.13010382457,65.1562569916793,64.171154363895,64.171154363895,2060331.72864953,0.0,1.0
2015-05-18,74.49,74.9599,74.11,74.86,2172643,64.938313932435,65.3479597065906,64.6070404823836,65.2608696601166,2492214.03004683,0.0,1.0
2015-05-19,73.83,74.96,73.71,74.96,3603778,64.36294425603,65.3480468838143,64.2583315875927,65.3480468838143,4133852.68209002,0.0,1.0
2015-05-20,72.88,74.09,72.83,74.09,4146205,63.5347606309016,64.5896050376441,63.4911720190528,64.5896050376441,4756064.51333713,0.0,1.0
2015-05-21,73.29,73.85,71.44,72.15,4510842,63.8921872480623,64.3803797007696,62.2794086096544,62.8983668979082,5174335.46133649,0.0,1.0
2015-05-22,73.56,73.85,73.24,73.41,1898463,64.1275657520462,64.3803797007696,63.8485986362134,63.9967999164996,2177705.27607379,0.0,1.0
2015-05-26,72.95,74.7,72.79,74.43,2532299,63.59578468749,65.1213861022002,63.4563011295737,64.8860075982164,2904771.32970008,0.0,1.0
2015-05-27,72.94,73.37,72.86,73.01,1965019,63.5870669651203,63.9619290270205,63.5173251861621,63.6480910217087,2254050.90532986,0.0,1.0
2015-05-28,73.11,73.43,72.9,73.03,2681397,63.7352682454064,64.0142353612391,63.5521960756412,63.6655264664482,3075799.94666656,0.0,1.0
2015-05-29,72.59,73.22,72.5225,73.0,3154145,63.2819466821782,63.8311631914739,63.2231020561823,63.6393732993389,3618083.79094129,0.0,1.0
2015-06-01,72.81,72.98,72.19,72.74,3404096,63.4737365743132,63.6219378545994,62.9332377873873,63.4127125177248,3904799.73508133,0.0,1.0
2015-06-02,74.98,76.5,74.47,76.37,6349325,65.3654823285538,66.6905761287592,64.9208784876954,66.5772457379522,7283238.3628268,0.0,1.0
2015-06-03,76.0,76.49,75.05,75.28,2937779,66.2546900102706,66.6818584063895,65.4265063851422,65.627013999647,3369892.81763131,0.0,1.0
2015-06-04,75.55,76.4,75.35,75.53,1811449,65.8623925036309,66.6033989050615,65.6880380562354,65.8449570588913,2077892.50811767,0.0,1.0
2015-06-05,75.5,76.01,75.24,75.52,2591101,65.818803891782,66.2634077326404,65.5921431101679,65.8362393365215,2972222.43390579,0.0,1.0
2015-06-08,75.34,76.07,75.29,75.63,2613634,65.6793203338656,66.315714066859,65.6357317220168,65.932134282589,2998069.78146314,0.0,1.0
2015-06-09,75.92,76.46,75.29,76.46,2636288,66.1849482313124,66.6557052392802,65.6357317220168,66.6557052392802,3024055.92674181,0.0,1.0
2015-06-10,77.21,77.33,76.0,76.46,2729326,67.3095344170131,67.4141470854504,66.2546900102706,66.6557052392802,3130778.75646003,0.0,1.0
2015-06-11,77.93,78.07,77.32,77.33,2813768,67.9372104276367,68.0592585408135,67.4054293630806,67.4141470854504,3227641.21252171,0.0,1.0
2015-06-12,77.81,78.24,77.54,77.71,2158755,67.8325977591994,68.2074598210996,67.5972192552156,67.7454205355017,2476283.26348772,0.0,1.0
2015-06-15,77.29,77.66,76.88,77.24,3148280,67.5710660881063,67.8945399456894,67.2126220837574,67.5273534046491,3601105.84732702,0.22,1.0
2015-06-16,77.76,77.8,76.99,77.08,1834810,67.9819653126037,68.0169354593695,67.3087899873632,67.3874728175861,2098715.81299443,0.0,1.0
2015-06-17,77.8,78.17,77.38,77.95,2013297,68.0169354593695,68.3404093169526,67.6497489183292,68.148073509741,2302875.09341798,0.0,1.0
2015-06-18,78.32,78.5,77.76,77.87,2506975,68.4715473673241,68.62891302777,67.9819653126037,68.0781332162095,2867560.16987138,0.0,1.0
2015-06-19,78.42,78.69,78.1,78.37,3415904,68.5589727342385,68.7950212249073,68.2792115601125,68.5152600507813,3907222.94977186,0.0,1.0
2015-06-22,78.62,78.86,78.34,78.85,1837711,68.7338234680672,68.9436443486617,68.489032440707,68.9349018119702,2102034.07187327,0.0,1.0
2015-06-23,78.41,78.93,78.13,78.82,2499308,68.5502301975471,69.0048421055017,68.3054391701869,68.9086742018959,2858790.40398922,0.0,1.0
2015-06-24,78.38,78.747,78.32,78.5,1479888,68.5240025874728,68.8448536840484,68.4715473673241,68.62891302777,1692744.39700061,0.0,1.0
2015-06-25,78.71,78.72,78.3,78.4,1686387,68.8125062982901,68.8212488349816,68.4540622939413,68.5414876608556,1928944.72110367,0.0,1.0
2015-06-26,79.55,79.6,78.63,78.92,3189959,69.5468793803707,69.5905920638279,68.7425660047586,68.9960995688103,3648779.65353573,0.0,1.0
2015-06-29,77.88,79.29,77.795,79.03,3395372,68.086875752901,69.3195734263934,68.0125641910238,69.0922674724161,3883737.77524567,0.0,1.0
2015-06-30,77.74,78.56,77.54,78.46,1962572,67.9644802392209,68.6813682479186,67.7896295053922,68.5939428810042,2244854.17593107,0.0,1.0
2015-07-01,78.68,78.69,77.81,78.15,1733685,68.7862786882158,68.7950212249073,68.0256779960609,68.3229242435697,1983045.72367234,0.0,1.0
2015-07-02,78.86,79.1,78.55,78.92,1459873,68.9436443486617,69.1534652292561,68.6726257112272,68.9960995688103,1669850.58401884,0.0,1.0
2015-07-06,78.79,79.03,78.04,78.38,2458214,68.8824465918216,69.0922674724161,68.2267563399639,68.5240025874728,2811785.73995361,0.0,1.0
2015-07-07,79.35,79.478,78.26,79.0,2535605,69.372028646542,69.4839331161924,68.4190921471755,69.0660398623418,2900308.10220553,0.0,1.0
2015-07-08,78.41,79.14,78.23,78.91,1778240,68.5502301975471,69.1884353760219,68.3928645371012,68.9873570321188,2034009.19294053,0.0,1.0
2015-07-09,78.19,79.44,78.11,79.12,2009415,68.3578943903355,69.4507114767649,68.287954096804,69.170950302639,2298434.73458734,0.0,1.0
2015-07-10,79.47,79.815,78.6,79.1,2547016,69.4769390868392,69.7785566026938,68.7163383946843,69.1534652292561,2913360.37799544,0.0,1.0
2015-07-13,80.18,80.35,79.84,79.96,1894022,70.0976591919312,70.2462823156856,69.8004129444224,69.9053233847196,2166444.43923857,0.0,1.0
2015-07-14,79.56,80.34,79.475,80.21,1988911,69.5556219170622,70.2375397789941,69.4813103551849,70.1238868020055,2274981.58737883,0.0,1.0
2015-07-15,79.46,79.81,79.15,79.53,3562441,69.4681965501478,69.774185334348,69.1971779127133,69.5293943069879,4074836.77304989,0.0,1.0
2015-07-16,80.28,80.87,79.58,79.88,2639873,70.1850845588455,70.7008942236402,69.573106990445,69.8353830911881,3019573.2579379,0.0,1.0
2015-07-17,80.44,80.58,79.91,80.05,1972819,70.3249651459085,70.4473606595886,69.8616107012624,69.9840062149425,2256575.03037146,0.0,1.0
2015-07-20,81.18,81.42,80.43,80.56,2137118,70.9719128610747,71.1817337416692,70.3162226092171,70.4298755862057,2444505.61139029,0.0,1.0
2015-07-21,80.17,81.13,79.89,81.13,2019438,70.0889166552397,70.9282001776176,69.8441256278795,70.9282001776176,2309899.37048623,0.0,1.0
2015-07-22,80.41,80.65,79.79,80.01,1662714,70.2987375358342,70.5085584164287,69.7567002609652,69.9490360681768,1901866.76783275,0.0,1.0
2015-07-23,79.82,81.14,79.6,80.63,2377103,69.7829278710395,70.936942714309,69.5905920638279,70.4910733430458,2719008.31978051,0.0,1.0
2015-07-24,79.41,80.21,79.33,79.89,1480963,69.4244838666906,70.1238868020055,69.3545435731591,69.8441256278795,1693974.01723321,0.0,1.0
2015-07-27,78.89,79.47,78.47,79.29,1291617,68.969871958736,69.4769390868392,68.6026854176957,69.3195734263934,1477393.85671128,0.0,1.0
2015-07-28,78.7,79.48,78.16,79.31,2311709,68.8037637615987,69.4856816235307,68.3316667802612,69.3370584997763,2644208.51932436,0.0,1.0
2015-07-29,79.07,79.26,78.66,78.89,1542948,69.1272376191818,69.2933458163191,68.7687936148329,68.969871958736,1764874.49176107,0.0,1.0
2015-07-30,80.11,80.24,78.93,79.01,1408202,70.0364614350911,70.1501144120798,69.0048421055017,69.0747823990332,1610747.60072726,0.0,1.0
2015-07-31,80.37,80.8,79.84,80.48,1297898,70.2637673890684,70.6396964668002,69.8004129444224,70.3599352926742,1484578.27036796,0.0,1.0
2015-08-03,79.93,80.52,79.6,80.37,1184615,69.8790957746453,70.39490543944,69.5905920638279,70.2637673890684,1355001.46217341,0.0,1.0
2015-08-04,80.01,80.56,79.66,79.92,1117026,69.9490360681768,70.4298755862057,69.6430472839765,69.8703532379539,1277690.94877721,0.0,1.0
2015-08-05,80.68,80.9,80.24,80.6,1026755,70.534786026503,70.7271218337145,70.1501144120798,70.4648457329715,1174436.02038963,0.0,1.0
2015-08-06,79.24,80.9,79.0475,80.75,2551231,69.2758607429362,70.7271218337145,69.1075669116261,70.595983783343,2918181.63313999,0.0,1.0
2015-08-07,78.37,79.24,77.6,79.24,2574813,68.5152600507813,69.2758607429362,67.8420847255408,69.2758607429362,2945155.49762843,0.0,1.0
2015-08-10,78.76,79.14,78.34,78.92,2070522,68.8562189817473,69.1884353760219,68.489032440707,68.9960995688103,2368330.92393918,0.0,1.0
2015-08-11,78.71,78.88,78.01,78.45,2671750,68.8125062982901,68.9611294220445,68.2005287298896,68.5852003443128,3056035.21529088,0.0,1.0
2015-08-12,78.24,78.37,76.4,78.29,2964618,68.4016070737926,68.5152600507813,66.7929803225685,68.4453197572498,3391027.23229539,0.0,1.0
2015-08-13,79.19,79.53,78.14,78.25,2182910,69.232148059479,69.5293943069879,68.3141817068783,68.4103496104841,2496884.00180055,0.0,1.0
2015-08-14,79.23,79.62,78.74,79.44,1971671,69.2671182062448,69.6080771372108,68.8387339083644,69.4507114767649,2255261.91034632,0.0,1.0
2015-08-17,79.4,79.44,78.625,78.91,1194340,69.4157413299992,69.4507114767649,68.7381947364129,68.9873570321188,1366125.2359055,0.0,1.0
2015-08-18,80.09,80.71,79.5,79.55,2380985,70.0189763617083,70.5610136365773,69.5031666969135,69.5468793803707,2723448.67861115,0.0,1.0
2015-08-19,80.48,80.98,79.83,80.01,3335638,70.3599352926742,70.797062127246,69.7916704077309,69.9490360681768,3815412.06829323,0.0,1.0
2015-08-20,80.22,81.15,79.53,79.67,3372698,70.1326293386969,70.9456852510004,69.5293943069879,69.651789820668,3857802.51091648,0.0,1.0
2015-08-21,76.97,79.72,76.905,79.72,4651251,67.2913049139803,69.6955025041251,67.234478425486,69.6955025041251,5320253.3362616,0.0,1.0
2015-08-24,74.67,76.84,71.38,72.03,1195344,65.2805214749501,67.1776519369917,62.4042269034678,62.9724917884111,1367273.6440111,0.0,1.0
2015-08-25,73.73,76.44,73.71,76.06,2686246,64.4587230259552,66.8279504693342,64.4412379525723,66.4957340750597,3072616.21519014,0.0,1.0
2015-08-26,76.71,76.8,73.93,75.41,4503444,67.063998960003,67.1426817902259,64.6335737597839,65.9274691901164,5151186.84535994,0.0,1.0
2015-08-27,74.27,76.52,71.99,75.19,13792169,64.9308200072927,66.8978907628657,62.9375216416454,65.7351333829048,15775934.9337487,0.0,1.0
2015-08-28,74.84,74.89,73.685,74.47,4538595,65.4291445987045,65.4728572821617,64.4193816108437,65.1056707411214,5191393.71121666,0.0,1.0
2015-08-31,74.49,75.0499,74.265,74.7,4614345,65.1231558145043,65.6126504438578,64.926448738947,65.3067490850244,5278039.04388561,0.0,1.0
2015-09-01,71.82,73.39,71.4,72.94,5474600,62.7888985178909,64.1614767784464,62.4217119768507,63.7680626273317,6262026.90731972,0.0,1.0
2015-09-02,72.25,73.17,71.295,72.64,4328979,63.1648275956227,63.9691409712348,62.3299153415906,63.5057865265887,4951628.06035546,0.0,1.0
2015-09-03,72.16,72.98,71.8,72.4,3531577,63.0861447653998,63.8030327740975,62.7714134445081,63.2959656459942,4039533.51829749,0.0,1.0
2015-09-04,72.56,73.01,71.59,71.66,4474483,63.4358462330572,63.8292603841718,62.5878201739879,62.649017930828,5118060.30437742,0.0,1.0
2015-09-08,73.05,73.55,71.8,73.52,3466021,63.8642305309375,64.3013573655093,62.7714134445081,64.275129755435,3964548.41693187,0.0,1.0
2015-09-09,71.98,73.58,71.87,73.5,1904298,62.9287791049539,64.3275849755836,62.8326112013481,64.2576446820521,2178198.46482942,0.0,1.0
2015-09-10,69.9,71.51,69.77,71.34,5295950,61.1103314731353,62.5178798804565,60.9966784961466,62.369256756702,6057681.18215392,0.0,1.0
2015-09-11,70.36,70.78,69.85,69.93,3820940,61.5124881609413,61.8796747019816,61.0666187896781,61.1365590832096,4370516.40142736,0.0,1.0
2015-09-14,69.1,70.15,68.76,70.0,3636639,60.603264345032,61.5241533112011,60.3050717274154,61.3925977446055,4146505.26858294,0.22,1.0
2015-09-15,70.06,70.42,68.45,69.02,4065608,61.4452199712438,61.7609533310732,60.0331902231178,60.533101376181,4635616.8407128,0.0,1.0
2015-09-16,71.01,71.17,69.82,69.97,3392606,62.2784052263491,62.4187311640511,61.2347310646908,61.3662866312864,3868258.20578455,0.0,1.0
2015-09-17,71.39,72.48,70.92,71.23,4521496,62.6116793283913,63.5676497789858,62.1994718863918,62.4713533906893,5155421.52682097,0.0,1.0
2015-09-18,70.22,71.095,70.09,70.45,4348886,61.5855459089457,62.3529533807533,61.4715310845629,61.7872644443923,4958611.15482362,0.0,1.0
2015-09-21,70.85,71.5,70.44,70.5,2006698,62.1380792886472,62.7081534105614,61.7784940732859,61.8311162999241,2288042.29109759,0.0,1.0
2015-09-22,71.19,71.27,70.12,70.23,2951840,62.4362719062638,62.5064348751148,61.497842197882,61.5943162800521,3365695.6634997,0.0,1.0
2015-09-23,71.75,72.07,70.92,71.16,2751385,62.9274126882207,63.2080645636246,62.1994718863918,62.4099607929447,3137136.34990992,0.0,1.0
2015-09-24,72.34,72.46,71.05,71.16,4618812,63.4448645834966,63.5501090367731,62.3134867107746,62.4099607929447,5266381.48372553,0.0,1.0
2015-09-25,71.8,73.3,71.48,73.04,3085655,62.9712645437525,64.2868202097084,62.6906126683486,64.0587905609427,3518271.8753578,0.0,1.0
2015-09-28,70.46,72.05,69.81,71.82,3078996,61.7960348154986,63.1905238214118,61.2259606935845,62.9888052859653,3510679.26619767,0.0,1.0
2015-09-29,70.33,70.67,69.78,70.39,3586392,61.6820199911158,61.9802126087325,61.1996495802653,61.734642217754,4089213.50818811,0.0,1.0
2015-09-30,72.44,72.59,71.04,71.17,4207095,63.5325682945603,63.6641238611559,62.3047163396682,62.4187311640511,4796940.68697194,0.0,1.0
2015-10-01,71.44,72.5,70.585,72.44,2850097,62.6555311839231,63.5851905211986,61.9056644543283,63.5325682945603,3249688.02965388,0.0,1.0
2015-10-02,71.32,71.32,69.81,70.88,2303634,62.5502867306467,62.5502867306467,61.2259606935845,62.1643904019663,2626609.49241505,0.0,1.0
2015-10-05,71.15,71.98,70.83,71.78,2525978,62.4011904218383,63.1291312236672,62.1205385464344,62.9537238015398,2880126.70086984,0.0,1.0
2015-10-06,68.72,71.09,68.06,70.79,5894794,60.2699902429899,62.3485681952001,59.6911457499693,62.0854570620089,6721259.48663343,0.0,1.0
2015-10-07,67.45,69.0,66.42,68.97,9158209,59.1561531124806,60.5155606339683,58.2528048885243,60.4892495206492,10442213.7774147,0.0,1.0
2015-10-08,66.2,67.58,65.52,67.53,10291743,58.0598567241841,59.2701679368635,57.4634714889508,59.2263160813316,11734672.1993581,0.0,1.0
2015-10-09,67.23,67.59,66.091,66.19,4398526,58.9632049481404,59.2789383079698,57.9642596791246,58.0510863530777,5015210.81223598,0.0,1.0
2015-10-12,68.52,68.575,67.23,67.23,3530062,60.0945828208624,60.1428198619475,58.9632049481404,58.9632049481404,4024985.8953348,0.0,1.0
2015-10-13,67.97,68.758,67.82,68.46,3262909,59.612212410012,60.3033176531941,59.4806568434164,60.0419605942242,3720377.34826214,0.0,1.0
2015-10-14,65.11,68.68,65.03,67.79,7069949,57.1038862735895,60.2349087585644,57.0337233047385,59.4543457300973,8061174.28128354,0.0,1.0
2015-10-15,66.39,66.6,64.66,65.35,5606916,58.2264937752052,58.410671568439,56.7092195738028,57.3143751801424,6393020.24053033,0.0,1.0
2015-10-16,67.15,67.25,66.44,66.85,2492728,58.8930419792894,58.9807456903532,58.270345630737,58.6299308460983,2842214.9641865,0.0,1.0
2015-10-19,67.08,67.55,66.86,67.04,2500140,58.8316493815448,59.2438568235443,58.6387012172046,58.7965678971194,2850666.14590971,0.0,1.0
2015-10-20,67.03,67.21,66.69,66.69,2271096,58.787797526013,58.9456642059277,58.4896049083963,58.4896049083963,2589509.57998791,0.0,1.0
2015-10-21,67.55,68.49,67.29,67.59,2599592,59.2438568235443,60.0682717075433,59.0158271747787,59.2789383079698,2964061.57558286,0.0,1.0
2015-10-22,66.95,68.0,66.91,67.82,5224309,58.717634557162,59.6385235233311,58.6825530727365,59.4806568434164,5956770.74166704,0.0,1.0
2015-10-23,65.75,67.58,65.2399,67.55,4864693,57.6651900243973,59.2701679368635,57.2178133942613,59.2438568235443,5546735.6409417,0.0,1.0
2015-10-26,65.96,66.23,65.77,65.94,3674244,57.8493678176311,58.0861678375032,57.6827307666101,57.8318270754184,4189382.58761985,0.0,1.0
2015-10-27,65.34,66.11,64.835,65.9,5183405,57.3056048090361,57.9809233842267,56.8627010681643,57.7967455909929,5910131.89422958,0.0,1.0
2015-10-28,67.48,67.55,65.3,65.56,5319276,59.1824642257997,59.2438568235443,57.2705233246106,57.4985529733763,6065052.36264771,0.0,1.0
2015-10-29,67.29,67.38,66.71,67.01,3309833,59.0158271747787,59.094760514736,58.5071456506091,58.7702567838002,3773880.21539385,0.0,1.0
2015-10-30,67.77,68.34,67.07,67.11,4979782,59.4368049878845,59.9367161409477,58.8228790104385,58.857960494864,5677960.41878078,0.0,1.0
2015-11-02,68.74,68.94,66.99,67.8,3509111,60.2875309852026,60.4629384073301,58.7527160415875,59.4631161012036,4001097.51051516,0.0,1.0
2015-11-03,68.54,68.97,68.1,68.74,6757836,60.1121235630752,60.4892495206492,59.7262272343948,60.2875309852026,7705302.22499936,0.0,1.0
2015-11-04,67.78,68.88,67.615,68.69,3692638,59.4455753589909,60.4103161806918,59.3008642357358,60.2436791296708,4210355.47437334,0.0,1.0
2015-11-05,68.23,68.23,66.75,67.91,5738614,59.8402420587776,59.8402420587776,58.5422271350346,59.5595901833737,6543182.64346938,0.0,1.0
2015-11-06,67.82,68.52,67.2325,68.06,2393446,59.4806568434164,60.0945828208624,58.965397540917,59.6911457499693,2729013.36895655,0.0,1.0
2015-11-09,66.97,67.78,66.48,67.66,2706136,58.7351752993747,59.4455753589909,58.3054271151625,59.3403309057144,3085543.32214497,0.0,1.0
2015-11-10,66.04,66.52,65.34,66.3,4667843,57.9195307864821,58.340508599588,57.3056048090361,58.1475604352478,5322286.75775022,0.0,1.0
2015-11-11,62.65,65.82,62.62,65.74,7765637,54.9463749814219,57.7265826221419,54.9200638681028,57.656419653291,8854399.55255461,0.0,1.0
2015-11-12,63.35,63.775,62.75,62.93,4465691,55.560300958868,55.9330417308888,55.0340786924857,55.1919453724004,5091792.52033634,0.0,1.0
2015-11-13,60.02,62.08,59.75,61.69,8079058,52.6397673804461,54.4464638283587,52.402967360574,54.1044193552102,9211762.99384875,0.0,1.0
2015-11-16,61.04,61.25,59.75,60.33,4461657,53.534345233296,53.7185230265298,52.402967360574,52.9116488847436,5087192.94301963,0.0,1.0
2015-11-17,62.77,63.405,61.56,61.77,5802870,55.0516194346984,55.6085379999531,53.9904045308274,54.1745823240612,6616447.50218592,0.0,1.0
2015-11-18,63.15,63.265,62.08,62.59,4187413,55.3848935367406,55.4857528044638,54.4464638283587,54.8937527547837,4774499.21926061,0.0,1.0
2015-11-19,62.61,63.55,62.4,63.36,2646660,54.9112934969965,55.7357083809954,54.7271157037626,55.5690713299744,3017728.63188997,0.0,1.0
2015-11-20,64.06,64.53,63.45,63.75,4089534,56.1829973074204,56.5952047494199,55.6480046699317,55.9111158031229,4662897.32828831,0.0,1.0
2015-11-23,64.31,64.46,63.46,64.03,4135718,56.4022565850797,56.5338121516753,55.6567750410381,56.1566861941013,4715556.44549083,0.0,1.0
2015-11-24,65.6,66.51,63.53,63.53,5868882,57.5336344578017,58.3317382284816,55.7181676387827,55.7181676387827,6691714.55668039,0.0,1.0
2015-11-25,65.17,65.77,64.87,65.5,3139995,57.1565085002278,57.6827307666101,56.8933973670366,57.445930746738,3580230.48502314,0.0,1.0
2015-11-27,65.01,65.3,64.71,65.07,2040888,57.0161825625258,57.2705233246106,56.7530714293346,57.068804789164,2327025.81823153,0.0,1.0
2015-11-30,65.41,65.48,64.1,65.0,4717624,57.3669974067807,57.4283900045253,56.2180787918459,57.0074121914194,5379047.18373017,0.0,1.0
2015-12-01,65.72,66.12,65.17,65.53,4096602,57.6388789110782,57.9896937553331,57.1565085002278,57.4722418600571,4670956.28031471,0.0,1.0
2015-12-02,65.35,66.0399,65.11,65.8,3848736,57.3143751801424,57.9194430827711,57.1038862735895,57.7090418799292,4388338.82092362,0.0,1.0
2015-12-03,68.12,68.41,66.27,66.8,9586814,59.7437679766076,59.9981087386923,58.1212493219287,58.5860789905664,10930910.3157956,0.0,1.0
2015-12-04,69.12,69.1875,66.9,68.19,6281338,60.6208050872448,60.6800050922128,58.6737827016301,59.8051605743522,7161997.96316055,0.0,1.0
2015-12-07,69.6,69.875,68.2,68.77,4830928,61.0417829003506,61.2829681057759,59.8139309454585,60.3138420985217,5508236.69991574,0.0,1.0
2015-12-08,71.21,71.53,69.08,69.35,5316959,62.4538126484766,62.7344645238805,60.5857236028193,60.8225236226913,6062410.51320724,0.0,1.0
2015-12-09,71.0,72.21,70.5,70.58,4688840,62.2696348552427,63.3308497591138,61.8311162999241,61.9012792687751,5346227.59188978,0.0,1.0
2015-12-10,71.14,71.52,70.86,71.22,3329225,62.392420050732,62.7256941527741,62.1468496597535,62.4625830195829,3795991.02434914,0.0,1.0
2015-12-11,70.35,70.72,69.77,70.54,2360479,61.6995607333286,62.0240644642643,61.190879209159,61.8661977843496,2691424.30961099,0.0,1.0
2015-12-14,71.01,71.6,70.14,70.31,3308025,62.2784052263491,62.7958571216251,61.5153829400947,61.6644792489031,3771818.72908036,0.0,1.0
2015-12-15,70.96,72.2,70.905,71.5,3340854,62.2345533708173,63.3220793880074,62.1863163297322,62.7081534105614,3809250.44046615,0.0,1.0
2015-12-16,71.83,72.02,70.09,70.96,3837912,62.9975756570716,63.1642127080927,61.4715310845629,62.2345533708173,4375997.26790526,0.0,1.0
2015-12-17,71.54,72.02,71.04,71.89,3099711,62.7432348949869,63.1642127080927,62.3047163396682,63.0501978837099,3534298.56320204,0.0,1.0
2015-12-18,71.54,71.79,70.3,71.15,4763539,62.7432348949869,62.9624941726462,61.6557088777967,62.4011904218383,5431399.5864314,0.0,1.0
2015-12-21,71.56,71.74,71.086,71.11,2284257,62.9537238015398,63.1120758178097,62.5367301586956,62.5578437608649,2596533.15243604,0.22,1.0
2015-12-22,72.06,72.32,71.24,71.5,1756371,63.3935905134007,63.6223212035684,62.6722091059488,62.9009397961165,1996480.92551637,0.0,1.0
2015-12-23,72.12,72.79,71.94,72.45,2036370,63.4463745188241,64.0357959127177,63.2880225025541,63.7366865486523,2314758.02224801,0.0,1.0
2015-12-24,72.22,72.41,71.9,72.18,719742,63.5343478611962,63.7014972117034,63.2528331656052,63.4991585242474,818136.472472503,0.0,1.0
2015-12-28,71.99,72.25,71.56,71.81,1120393,63.3320091737402,63.5607398639079,62.9537238015398,63.1736571574703,1273559.65999328,0.0,1.0
2015-12-29,72.69,72.91,72.07,72.28,1645046,63.9478225703455,64.1413639235644,63.4023878476379,63.5871318666196,1869936.91002471,0.0,1.0
2015-12-30,72.1,73.0,72.0981,72.65,1209763,63.4287798503496,64.2205399316993,63.4271083568445,63.9126332333967,1375147.25185935,0.0,1.0
2015-12-31,71.87,72.22,71.76,72.04,1216225,63.2264411628936,63.5343478611962,63.1296704862842,63.3759958449263,1382492.65880395,0.0,1.0
2016-01-04,72.41,72.44,70.435,70.93,3588254,63.7014972117034,63.7278892144151,61.9640236998526,62.399491744595,4078796.9437595,0.0,1.0
2016-01-05,72.83,73.16,72.08,72.5,3426151,64.0709852496666,64.3612972794948,63.4111851818752,63.7806732198384,3894533.17063356,0.0,1.0
2016-01-06,72.71,73.07,71.83,72.03,3239348,63.96541723882,64.2821212713599,63.1912518259447,63.3671985106891,3682192.71048633,0.0,1.0
2016-01-07,71.84,73.09,71.32,72.45,3614155,63.2000491601819,64.2997159398343,62.7425877798465,63.7366865486523,4108238.81706064,0.0,1.0
2016-01-08,71.46,72.38,71.34,72.01,2651880,62.8657504591676,63.6751052089917,62.760182448321,63.3496038422146,3014413.14890666,0.0,1.0
2016-01-11,69.64,71.67,69.2,71.35,5179646,61.2646356279937,63.0504944781492,60.8775529215561,62.7689797825582,5887744.92400931,0.0,1.0
2016-01-12,70.73,70.9,69.74,70.0,3032070,62.2235450598506,62.3730997418833,61.3526089703659,61.5813396605336,3446578.15451884,0.0,1.0
2016-01-13,68.48,70.82,68.35,70.82,3501045,60.2441448564763,62.3027210679856,60.1297795113924,62.3027210679856,3979665.7778308,0.0,1.0
2016-01-14,68.39,69.65,67.59,69.07,4377572,60.1649688483413,61.2734329622309,59.4611821093638,60.7631875764722,4976021.01040984,0.0,1.0
2016-01-15,68.88,69.3,67.14,67.17,4341086,60.5960382259651,60.9655262639283,59.0653020686889,59.0916940714006,4934547.0831767,0.0,1.0
2016-01-19,70.34,70.8,69.075,69.54,4116679,61.8804490245991,62.2851263995111,60.7675862435908,61.1766622856215,4679461.85627854,0.0,1.0
2016-01-20,70.23,70.62,68.65,69.54,5348836,61.7836783479896,62.1267743832412,60.393699538509,61.1766622856215,6080064.54656521,0.0,1.0
2016-01-21,70.81,71.95,70.3,70.42,3035517,62.2939237337484,63.2968198367913,61.8452596876502,61.9508276984968,3450496.38691408,0.0,1.0
2016-01-22,71.86,72.49,71.09,71.38,2922846,63.2176438286564,63.7718758856012,62.5402490923905,62.7953717852698,3322422.36248595,0.0,1.0
2016-01-25,72.18,72.8,71.72,72.0,2404209,63.4991585242474,64.0445932469549,63.0944811493353,63.3408065079774,2732883.54764158,0.0,1.0
2016-01-26,73.69,73.87,72.29,72.54,2979194,64.8275559940674,64.9859080103374,63.5959292008568,63.8158625567873,3386473.58354973,0.0,1.0
2016-01-27,74.04,74.77,73.48,73.53,3747336,65.1354626923701,65.7776680916871,64.6428119750858,64.6867986462719,4259626.72208822,0.0,1.0
2016-01-28,73.4,74.26,73.2601,74.25,2843075,64.5724333011881,65.3290040455889,64.4493585952094,65.3202067113517,3231746.03048698,0.0,1.0
2016-01-29,75.06,75.14,73.51,73.69,3109884,66.0327907845665,66.1031694584642,64.6692039777975,64.8275559940674,3535029.94900767,0.0,1.0
2016-02-01,76.35,76.49,74.05,74.86,3336359,67.1676469011677,67.2908095804888,65.1442600266073,65.8568440998221,3792465.88800138,0.0,1.0
2016-02-02,76.34,76.75,75.5,76.26,3283385,67.1588495669305,67.5195402706565,66.4198734910041,67.0884708930327,3732249.91965055,0.0,1.0
2016-02-03,75.1,76.42,74.32,76.4,3065367,66.0679801215153,67.2292282408283,65.3817880510122,67.2116335723538,3484427.1200147,0.0,1.0
2016-02-04,72.86,75.14,72.43,74.35,3770463,64.0973772523783,66.1031694584642,63.7190918801778,65.4081800537239,4285915.36746235,0.0,1.0
2016-02-05,71.66,73.21,71.58,72.85,2772626,63.041697143912,64.4052839506809,62.9713184700142,64.088579918141,3151666.09024559,0.0,1.0
2016-02-08,69.71,71.31,68.88,71.26,3933181,61.3262169676542,62.7337904456093,60.5960382259651,62.6898037744232,4470878.21599389,0.0,1.0
2016-02-09,69.52,70.21,68.18,68.86,3923262,61.1590676171471,61.7660836795152,59.9802248293597,60.5784435574906,4459603.20957429,0.0,1.0
2016-02-10,69.67,70.59,69.49,69.78,2552153,61.2910276307054,62.1003823805295,61.1326756144354,61.3877983073148,2901052.67252726,0.0,1.0
2016-02-11,68.75,69.4599,67.9,68.9,2351782,60.4816728808812,61.1061956383814,59.7338994707176,60.6136328944395,2673289.35855394,0.0,1.0
2016-02-12,70.46,70.61,68.74,68.81,2212758,61.9860170354457,62.117977049004,60.472875546644,60.5344568863045,2515259.66881926,0.0,1.0
2016-02-16,73.04,75.54,72.06,72.87,3097048,64.2557292686482,66.455062827953,63.3935905134007,64.1061745866155,3520439.16542042,0.0,1.0
2016-02-17,74.27,74.54,73.5,73.67,2629865,65.3378013798261,65.5753294042311,64.6604066435603,64.809961325593,2989388.52280248,0.0,1.0
2016-02-18,72.6,73.49,71.49,72.58,4255263,63.8686465622106,64.6516093093231,62.8921424618792,63.8510518937361,4836991.39450353,0.0,1.0
2016-02-19,72.0,72.49,70.66,72.2,3252865,63.3408065079774,63.7718758856012,62.1619637201901,63.5167531927218,3697557.59220564,0.0,1.0
2016-02-22,72.78,73.32,71.98,72.34,2670661,64.0269985784805,64.5020546272903,63.323211839503,63.6399158720429,3035761.66141463,0.0,1.0
2016-02-23,74.11,74.58,73.01,73.39,2979193,65.1970440320306,65.6105187411799,64.2293372659366,64.5636359669509,3386472.44684175,0.0,1.0
2016-02-24,75.08,75.16,73.36,73.88,2502694,66.0503854530409,66.1207641269387,64.5372439642392,64.9947053445746,2844832.23271408,0.0,1.0
2016-02-25,76.27,76.28,74.64,75.57,2003383,67.09726822727,67.1060655615072,65.6633027466033,66.4814548306646,2277261.4362249,0.0,1.0
2016-02-26,76.02,76.4,75.64,76.14,1910711,66.8773348713395,67.2116335723538,66.5430361703252,66.9829028821861,2171920.43462019,0.0,1.0
2016-02-29,74.25,76.17,74.24,75.64,3491089,65.3202067113517,67.0092948848978,65.3114093771145,66.5430361703252,3968348.71321607,0.0,1.0
2016-03-01,75.55,75.86,72.58,74.54,3426307,66.4638601621902,66.736577523544,63.8510518937361,65.5753294042311,3894710.4970779,0.0,1.0
2016-03-02,74.79,75.47,74.12,75.09,3765501,65.7952627601615,66.3934814882924,65.2058413662679,66.0591827872781,4280275.02248262,0.0,1.0
2016-03-03,75.02,75.08,73.898,74.27,2112241,65.9976014476176,66.0503854530409,65.0105405462016,65.3378013798261,2401001.19313836,0.0,1.0
2016-03-04,74.88,75.53,73.98,74.83,2594650,65.8744387682965,66.4462654937158,65.0826786869468,65.8304520971104,2949359.35140756,0.0,1.0
2016-03-07,74.58,74.93,73.69,74.12,1919570,65.6105187411799,65.9184254394826,64.8275559940674,65.2058413662679,2181990.53058463,0.0,1.0
2016-03-08,74.24,75.56,74.115,74.16,2012936,65.3114093771145,66.4726574964274,65.2014426991493,65.2410307032167,2288120.40752507,0.0,1.0
2016-03-09,75.21,75.33,74.38,74.68,3017509,66.1647507981247,66.2703188089714,65.4345720564356,65.6984920835521,3430026.54967201,0.0,1.0
2016-03-10,83.23,83.28,79.5,79.73,10641572,73.2202128563745,73.2641995275605,69.9388071858917,70.1411458733478,12096359.7756448,0.0,1.0
2016-03-11,85.01,85.05,83.76,83.96,5596406,74.7861383505995,74.8213276875483,73.6864715709471,73.8624182556914,6361479.34032465,0.0,1.0
2016-03-14,85.81,85.88,84.64,85.15,3308565,75.489925089577,75.5515064292375,74.4606369838223,74.9093010299205,3760872.22650059,0.0,1.0
2016-03-15,85.04,86.8019,84.87,85.37,3356568,74.8125303533111,76.3625326725667,74.6629756712784,75.1028423831393,3815437.61949988,0.0,1.0
2016-03-16,84.67,85.03,83.36,85.03,3238400,74.487028986534,74.8037330190739,73.3345782014583,74.8037330190739,3681115.11132455,0.0,1.0
2016-03-17,84.14,84.89,83.68,84.61,3246497,74.0207702719614,74.6805703397528,73.6160928970493,74.4342449811107,3690319.03581084,0.0,1.0
2016-03-18,84.04,84.83,83.5,84.25,4377187,73.9327969295892,74.6277863343295,73.4577408807794,74.1175409485708,4975583.37783886,0.0,1.0
2016-03-21,84.62,85.29,84.01,84.01,2055009,74.4430423153479,75.0324637092416,73.9064049268775,73.9064049268775,2335945.12222331,0.0,1.0
2016-03-22,83.9,85.18,83.8,84.55,2401031,73.8096342502681,74.9356930326322,73.7216609078959,74.3814609756874,2729271.08969204,0.0,1.0
2016-03-23,84.51,85.05,83.7,83.93,2407066,74.3462716387385,74.8213276875483,73.6336875655238,73.8360262529798,2736131.12233064,0.0,1.0
2016-03-24,83.95,84.53,83.66,84.2,2704156,74.0735542773847,74.5853191550605,73.8176718385468,74.2941425867277,3064709.10454623,0.25,1.0
2016-03-28,86.08,86.46,84.13,84.18,4162900,75.9529666729872,76.2882609031886,74.2323778601117,74.2764955219803,4717951.74957195,0.0,1.0
2016-03-29,86.18,86.6,85.39,85.76,3142720,76.0412019967244,76.4117903564207,75.3441429392005,75.6706136370281,3561748.13769602,0.0,1.0
2016-03-30,86.14,86.71,85.5,86.0,2645354,76.0059078672295,76.5088492125316,75.4412017953114,75.8823784139974,2998066.86025059,0.0,1.0
2016-03-31,85.6,86.465,85.285,86.13,2594576,75.5294371190486,76.2926726693754,75.2514958492764,75.9970843348558,2940518.4795689,0.0,1.0
2016-04-01,87.31,87.42,85.4,85.55,2953932,77.0382611549548,77.1353200110658,75.3529664715742,75.48531945718,3347788.47618645,0.0,1.0
2016-04-04,86.17,87.31,85.8,87.21,2311588,76.0323784643507,77.0382611549548,75.705907766523,76.9500258312176,2619798.85389741,0.0,1.0
2016-04-05,84.66,85.75,84.45,85.75,3434323,74.7000250759189,75.6617901046544,74.5147308960707,75.6617901046544,3892231.42675663,0.0,1.0
2016-04-06,84.6,84.83,83.62,84.27,2213918,74.6470838816765,74.8500251262721,73.7823777090519,74.3559073133437,2509106.22438897,0.0,1.0
2016-04-07,83.72,84.67,83.27,84.06,1762038,73.8706130327891,74.7088486082926,73.4735540759717,74.1706131334956,1996975.72963854,0.0,1.0
2016-04-08,82.31,83.95,82.03,83.95,2530721,72.6264949680945,74.0735542773847,72.3794360616303,74.0735542773847,2868149.50386233,0.0,1.0
2016-04-11,82.27,83.67,82.23,82.44,2539158,72.5912008385996,73.8264953709205,72.5559067091047,72.7412008889529,2877711.43398583,0.0,1.0
2016-04-12,83.35,83.7882,81.76,82.63,2162973,73.5441423349614,73.9307895235779,72.1412006875399,72.9088480040536,2451368.57710416,0.0,1.0
2016-04-13,83.29,83.77,82.72,83.46,2359260,73.4912011407191,73.9147306946577,72.9882597954171,73.6412011910724,2673827.10242742,0.0,1.0
2016-04-14,82.71,83.45,82.58,83.21,2145177,72.9794362630433,73.6323776586987,72.864730342185,73.4206128817294,2431199.78387459,0.0,1.0
2016-04-15,82.8,83.26,82.04,82.49,2906874,73.0588480544068,73.464730543598,72.3882595940041,72.7853185508215,3294456.09408951,0.0,1.0
2016-04-18,83.74,83.91,82.501,83.02,1519404,73.8882600975366,74.0382601478898,72.7950244364326,73.2529657666287,1721990.62194783,0.0,1.0
2016-04-19,83.49,84.05,83.0,83.86,1241096,73.6676717881935,74.1617896011219,73.2353187018812,73.9941424860212,1406574.99449585,0.0,1.0
2016-04-20,82.54,83.49,81.9,83.49,2521205,72.8294362126901,73.6676717881935,72.264730140772,73.6676717881935,2857364.70748266,0.0,1.0
2016-04-21,82.97,84.17,82.32,82.96,2069228,73.2088481047601,74.2676719896066,72.6353185004682,73.2000245723864,2345124.27943579,0.0,1.0
2016-04-22,81.44,83.13,80.06,82.62,4612110,71.8588476515808,73.3500246227396,70.6412001840074,72.9000244716799,5227056.24533818,0.0,1.0
2016-04-25,82.0,82.04,81.355,81.65,2201230,72.3529654645092,72.3882595940041,71.7838476264042,72.044141831429,2494726.49588274,0.0,1.0
2016-04-26,82.3,82.73,81.92,82.06,2072078,72.6176714357208,72.9970833277908,72.2823772055194,72.4059066587515,2348354.27835152,0.0,1.0
2016-04-27,82.69,82.94,81.895,82.44,1584630,72.9617891982959,73.1823775076389,72.2603183745851,72.7412008889529,1795913.39713282,0.0,1.0
2016-04-28,80.96,82.65,80.76,82.63,2297384,71.4353180976422,72.926495068801,71.2588474501678,72.9088480040536,2603700.99263461,0.0,1.0
2016-04-29,81.91,82.03,79.89,80.85,3533352,72.2735536731457,72.3794360616303,70.4912001336541,71.3382592415313,4004464.25574805,0.0,1.0
2016-05-02,82.5,82.77,81.79,82.06,2321632,72.7941420831952,73.0323774572857,72.167671284661,72.4059066587515,2631182.0500762,0.0,1.0
2016-05-03,82.93,83.7305,81.84,82.12,1727391,73.1735539752652,73.8798777417815,72.2117889465297,72.4588478529938,1957709.14281987,0.0,1.0
2016-05-04,84.0,84.14,81.05,83.24,2350904,74.1176719392533,74.2412013924854,71.5147298890057,73.4470834788505,2664356.9722731,0.0,1.0
2016-05-05,82.62,84.0,82.46,83.94,2405414,72.9000244716799,74.1176719392533,72.7588479537003,74.064730745011,2726134.95153495,0.0,1.0
2016-05-06,83.27,83.455,81.7,82.62,2292448,73.4735540759717,73.6367894248855,72.0882594932976,72.9000244716799,2598106.86117916,0.0,1.0
2016-05-09,85.08,85.27,83.46,83.55,2892861,75.0706134356151,75.2382605507158,73.6412011910724,73.7206129824359,3278574.69942071,0.0,1.0
2016-05-10,84.32,85.07,83.89,84.93,2424771,74.4000249752123,75.0617899032414,74.0206130831424,74.9382604500093,2748072.87750398,0.0,1.0
2016-05-11,83.1,83.4,81.86,82.94,2574965,73.3235540256184,73.5882599968301,72.2294360112771,73.1823775076389,2918292.68702985,0.0,1.0
2016-05-12,83.69,84.2,82.69,83.05,1491667,73.844142435668,74.2941425867277,72.9617891982959,73.2794363637498,1690555.36583361,0.0,1.0
2016-05-13,81.54,83.59,81.42,83.33,2524410,71.947082975318,73.7559071119308,71.8412005868334,73.526495270214,2860997.03959666,0.0,1.0
2016-05-16,82.88,83.41,81.13,81.87,2296049,73.1294363133966,73.5970835292038,71.5853181479955,72.2382595436508,2602187.9931425,0.0,1.0
2016-05-17,81.17,82.6,80.78,82.46,3103882,71.6206122774904,72.8823774069324,71.2764945149153,72.7588479537003,3517731.75247181,0.0,1.0
2016-05-18,79.71,80.54,78.91,79.93,3903345,70.3323765509271,71.064729737946,69.6264939610295,70.526494263149,4423789.51498545,0.0,1.0
2016-05-19,82.0,82.28,80.6,80.6,2441485,72.3529654645092,72.6000243709734,71.1176709321883,71.1176709321883,2767015.40447853,0.0,1.0
2016-05-20,81.62,82.24,81.04,82.22,2137505,72.0176712343078,72.5647302414785,71.505906356632,72.547083176731,2422504.85346004,0.0,1.0
2016-05-23,81.22,82.16,81.18,81.67,2193473,71.664729939359,72.4941419824887,71.6294358098641,72.0617888961764,2485935.2321672,0.0,1.0
2016-05-24,83.42,83.81,81.19,81.31,3579149,73.6059070615775,73.9500248241526,71.6382593422378,71.7441417307224,4056367.5049914,0.0,1.0
2016-05-25,84.13,84.74,82.38,83.3,4490261,74.2323778601117,74.7706133349086,72.6882596947106,73.5000246730929,5088960.75836188,0.0,1.0
2016-05-26,88.01,88.98,85.38,87.6,6315234,77.6559084211153,78.5117910613662,75.3353194068267,77.2941435937927,7157262.79739034,0.0,1.0
2016-05-27,89.88,90.06,88.44,88.89,3508514,79.305908975001,79.464732557728,78.0353203131853,78.4323792700027,3976314.53186425,0.0,1.0
2016-05-31,89.9,90.93,88.24,90.57,4498196,79.3235560397485,80.2323798742417,77.8588496657108,79.9147327087878,5097953.75534304,0.0,1.0
2016-06-01,90.74,90.91,89.41,89.9,2963868,80.064732759141,80.2147328094943,78.8912029534362,79.3235560397485,3359049.27240633,0.0,1.0
2016-06-02,90.9,91.56,90.32,90.81,2911041,80.2059092771205,80.7882624137861,79.6941443994447,80.1264974857571,3299178.69250419,0.0,1.0
2016-06-03,91.8,92.0,90.33,90.45,2031964,81.0000271907554,81.1764978382298,79.7029679318185,79.8088503203031,2302891.76027942,0.0,1.0
2016-06-06,90.87,91.9263,90.25,91.75,2640255,80.1794386799994,81.1114684046355,79.6323796728287,80.9559095288868,2992287.99552382,0.0,1.0
2016-06-07,90.56,91.31,90.37,90.85,2365274,79.905909176414,80.5676741044431,79.7382620613133,80.1617916152519,2680642.96680608,0.0,1.0
2016-06-08,90.88,91.0,90.08,90.56,2325411,80.1882622123731,80.2941446008577,79.4823796224754,79.905909176414,2635464.91530516,0.0,1.0
2016-06-09,91.69,91.935,90.6,90.87,2023679,80.9029683346445,81.1191448778006,79.9412033059089,80.1794386799994,2293502.09676476,0.0,1.0
2016-06-10,91.44,91.61,90.97,91.53,2172806,80.6823800253014,80.8323800756547,80.2676740037366,80.7617918166649,2462512.64002989,0.0,1.0
2016-06-13,90.74,91.95,90.61,91.14,2077904,80.285321068484,81.3559099872945,80.1702991185292,80.6392347606528,2348486.70280793,0.25,1.0
2016-06-14,90.58,90.92,90.0801,90.38,1912850,80.1437555916165,80.44458222996,79.7014519548286,79.9667987455321,2161939.52630446,0.0,1.0
2016-06-15,90.48,91.26,90.15,90.25,2760178,80.0552771685743,80.7454088683034,79.7632983725351,79.8517767955773,3119605.78081711,0.0,1.0
2016-06-16,90.81,90.995,90.24,90.34,2245848,80.3472559646136,80.5109410472416,79.8429289532731,79.9314073763153,2538300.21239084,0.0,1.0
2016-06-17,90.05,90.9738,89.28,90.86,7068509,79.6748199494929,80.4921836215567,78.993536092068,80.3914951761347,7988963.58791271,0.0,1.0
2016-06-20,90.98,91.52,90.63,90.82,1902481,80.4976692837853,80.9754527682131,80.1879948031376,80.3561038069178,2150220.28488551,0.0,1.0
2016-06-21,91.46,92.21,91.03,91.17,2510470,80.9223657143878,81.5859538872042,80.5419084953064,80.6657782875654,2837381.04012419,0.0,1.0
2016-06-22,91.94,92.33,91.51,91.82,1620379,81.3470621449903,81.6921279948549,80.9666049259089,81.2408880373397,1831383.22800727,0.0,1.0
2016-06-23,91.68,92.39,91.44,92.32,1789197,81.1170182450806,81.7452150486802,80.9046700297794,81.6832801525506,2022184.54904742,0.0,1.0
2016-06-24,92.13,93.21,90.27,90.32,3011594,81.5151711487705,82.4707381176261,79.8694724801857,79.9137116917068,3403760.93566216,0.0,1.0
2016-06-27,93.51,93.78,91.42,91.72,4078974,82.7361733867527,82.9750651289666,80.8869743451709,81.1524096142975,4610134.15446492,0.0,1.0
2016-06-28,92.9,94.27,91.915,94.0,2655594,82.1964550061954,83.4086094018734,81.3249425392298,83.1697176596595,3001402.95078912,0.0,1.0
2016-06-29,93.8,94.05,93.05,93.33,1897313,82.9927608135751,83.2139568711805,82.3291726407586,82.5769122252768,2144379.31279049,0.0,1.0
2016-06-30,94.0,94.16,93.25,94.08,3181675,83.1697176596595,83.311283136527,82.506129486843,83.2405003980932,3595989.72337337,0.0,1.0
2016-07-01,93.48,94.24,93.0475,94.11,2192633,82.7096298598401,83.3820658749607,82.3269606801826,83.2670439250059,2478155.60518573,0.0,1.0
2016-07-05,93.6,93.985,93.01,93.45,1801526,82.8158039674907,83.1564458962031,82.2937812715418,82.6830863329274,2036119.0198213,0.0,1.0
2016-07-06,94.51,94.68,93.67,93.67,1940836,83.6209576171746,83.7713709363464,82.8777388636202,82.8777388636202,2193569.83687934,0.0,1.0
2016-07-07,93.78,94.45,93.45,94.1,1495184,82.9750651289666,83.5678705633493,82.6830863329274,83.2581960827016,1689885.45296182,0.0,1.0
2016-07-08,94.32,94.48,93.67,94.14,1660480,83.4528486133945,83.594414090262,82.8777388636202,83.2935874519185,1876706.14247747,0.0,1.0
2016-07-11,94.24,94.85,94.23,94.73,2103112,83.3820658749607,83.9217842555181,83.3732180326565,83.8156101478674,2376977.26483793,0.0,1.0
2016-07-12,93.04,94.7134,92.57,94.21,3137481,82.3203247984544,83.8009227296424,81.9044762101561,83.355522348048,3546040.82229618,0.0,1.0
2016-07-13,92.43,93.45,92.21,93.05,2174978,81.7806064178971,82.6830863329274,81.5859538872042,82.3291726407586,2458201.58770558,0.0,1.0
2016-07-14,92.63,93.35,92.41,93.35,1570922,81.9575632639814,82.5946079098852,81.7629107332886,82.5946079098852,1775485.9840245,0.0,1.0
2016-07-15,91.71,92.9,91.65,92.9,1909740,81.1435617719933,82.1964550061954,81.090474718168,82.1964550061954,2158424.54503212,0.0,1.0
2016-07-18,92.82,93.57,92.1,92.19,2370113,82.1256722677616,82.789260440578,81.4886276218578,81.5682582025958,2678746.88371176,0.0,1.0
2016-07-19,93.15,93.83,93.0,93.03,2097178,82.4176510638008,83.0193043404877,82.2849334292375,82.3114769561502,2370270.54494401,0.0,1.0
2016-07-20,93.82,93.99,93.22,93.5,1684731,83.0104564981835,83.1608698173552,82.4795859599304,82.7273255444485,1904115.08486836,0.0,1.0
2016-07-21,94.04,94.14,93.29,93.68,2324552,83.2051090288763,83.2935874519185,82.5415208560599,82.8865867059244,2627252.97318143,0.0,1.0
2016-07-22,95.15,95.25,93.99,93.99,1498524,84.1872195246446,84.2756979476868,83.1608698173552,83.1608698173552,1693660.38461765,0.0,1.0
2016-07-25,95.98,96.25,95.0,95.32,2505042,84.9215904358948,85.1604821781088,84.0545018900814,84.3376328438164,2831246.21107394,0.0,1.0
2016-07-26,96.71,96.75,96.035,96.14,3263004,85.5674829241028,85.6028742933197,84.970253568568,85.0631559127623,3687909.30919286,0.0,1.0
2016-07-27,95.07,96.88,95.02,96.72,3577764,84.1164367862109,85.7178962432745,84.0721975746898,85.576330766407,4043657.06008791,0.0,1.0
2016-07-28,95.07,95.32,94.02,94.82,1869018,84.1164367862109,84.3376328438164,83.1874133442679,83.8952407286054,2112399.7645265,0.0,1.0
2016-07-29,94.74,95.34,94.46,95.11,1684453,83.8244579901717,84.3553285284248,83.5767184056535,84.1518281554278,1903800.88397006,0.0,1.0
2016-08-01,94.06,94.545,93.44,93.85,2082981,83.2228047134848,83.6519250652394,82.6742384906232,83.0370000250962,2354224.8249686,0.0,1.0
2016-08-02,93.16,94.24,92.82,93.98,2008595,82.426498906105,83.3820658749607,82.1256722677616,83.152021975051,2270152.3500732,0.0,1.0
2016-08-03,93.77,93.95,92.13,92.58,1570733,82.9662172866624,83.1254784481384,81.5151711487705,81.9133240524603,1775272.37262241,0.0,1.0
2016-08-04,93.12,94.23,92.9,93.85,1410100,82.3911075368882,83.3732180326565,82.1964550061954,83.0370000250962,1593721.89457716,0.0,1.0
2016-08-05,94.37,94.62,93.28,93.41,1551077,83.4970878249156,83.718283882521,82.5326730137557,82.6476949637105,1753056.78680594,0.0,1.0
2016-08-08,92.99,94.32,92.78,94.32,1311066,82.2760855869333,83.4528486133945,82.0902808985447,83.4528486133945,1481791.78032459,0.0,1.0
2016-08-09,92.04,92.76,91.83,92.76,2296847,81.4355405680325,82.0725852139363,81.2497358796439,82.0725852139363,2595940.25416202,0.0,1.0
2016-08-10,93.02,93.49,92.28,92.44,2533808,82.302629113846,82.7184777021443,81.6478887833338,81.7894542602013,2863758.09251455,0.0,1.0
2016-08-11,92.72,94.75,92.26,94.08,2463232,82.0371938447194,83.8333058324759,81.6301930987253,83.2405003980932,2783991.75223253,0.0,1.0
2016-08-12,92.91,93.11,92.31,92.69,1628992,82.2053028484996,82.382259694584,81.6744323102464,82.0106503178067,1841117.80475926,0.0,1.0
2016-08-15,92.13,92.65,91.75,92.2,2456047,81.5151711487705,81.9752589485899,81.1789531412102,81.5771060449,2775871.12829626,0.0,1.0
2016-08-16,89.49,92.1,89.06,91.76,4371527,79.1793407804566,81.4886276218578,78.7988835613752,81.1878009835144,4940783.13072492,0.0,1.0
2016-08-17,90.92,91.31,88.07,88.68,4556817,80.44458222996,80.7896480798245,77.9229471732575,78.4626655538149,5150201.42009887,0.0,1.0
2016-08-18,91.69,92.04,90.63,91.25,2397455,81.1258660873848,81.4355405680325,80.1879948031376,80.7365610259992,2709649.33321289,0.0,1.0
2016-08-19,90.85,91.87,90.42,91.6,2073712,80.3826473338304,81.2851272488608,80.002190114749,81.0462355066469,2343748.82451414,0.0,1.0
2016-08-22,90.8,91.38,90.235,91.12,2580804,80.3384081223093,80.851582975954,79.838505032121,80.6215390760444,2916873.86739403,0.0,1.0
2016-08-23,91.49,91.68,90.9,91.13,2038174,80.9489092413005,81.1170182450806,80.4268865453515,80.6303869183486,2303583.09960847,0.0,1.0
2016-08-24,91.79,92.01,91.401,91.6,3001898,81.214344510427,81.4089970411199,80.8701634447929,81.0462355066469,3392802.33166966,0.0,1.0
2016-08-25,75.61,82.2797,75.13,81.59,29843061,66.8985356622005,72.7997810438456,66.473839231598,72.1895453601236,33729196.3101211,0.0,1.0
2016-08-26,75.5,77.36,75.2,75.24,11792238,66.8012093968541,68.4469080654389,66.5357741277276,66.5711654969444,13327812.131526,0.0,1.0
2016-08-29,77.49,77.79,75.48,75.78,8031592,68.5619300153937,68.8273652845203,66.7835137122457,67.0489489813723,9077458.34955732,0.0,1.0
2016-08-30,75.65,77.45,75.4,77.19,5508014,66.9339270314174,68.5265386461769,66.7127309738119,68.2964947462672,6225262.39801257,0.0,1.0
2016-08-31,73.41,75.25,73.19,75.17,9670012,64.9520103552723,66.5800133392487,64.7573578245795,66.5092306008149,10929231.8596014,0.0,1.0
2016-09-01,73.78,74.385,73.07,73.89,5607961,65.2793805205284,65.8146749799337,64.6511837169289,65.3767067858749,6338224.40226568,0.0,1.0
2016-09-02,73.32,74.35,72.87,73.81,4300143,64.8723797745344,65.7837075318689,64.4742268708445,65.3059240474411,4860103.57344352,0.0,1.0
2016-09-06,72.0,73.5,71.9307,73.02,7065258,63.7044645903774,65.0316409360103,63.6431490432092,64.6069445054078,7985289.2457531,0.0,1.0
2016-09-07,71.75,72.33,70.8701,71.96,7301266,63.483268532772,63.9964433864167,62.7047468884237,63.6690732211606,8252029.98534274,0.0,1.0
2016-09-08,70.67,71.6,70.445,71.24,5009610,62.5277015639163,63.3505508982087,62.3286251120714,63.0320285752568,5661956.69831409,0.0,1.0
2016-09-09,70.58,71.3,70.1,70.44,5818714,62.4480709831783,63.0851156290821,62.0233745525758,62.3242011909193,6576421.45952958,0.0,1.0
2016-09-12,71.77,71.92,70.06,70.49,5023634,63.7221602749859,63.855340211467,62.2039089991015,62.5856914836806,5658097.75789306,0.25,1.0
2016-09-13,70.38,71.71,70.05,71.57,4145787,62.4880261969278,63.6688883003934,62.1950303366694,63.5445870263444,4669382.38920315,0.0,1.0
2016-09-14,71.51,71.67,70.25,70.42,5729823,63.491315051752,63.6333736506652,62.3726035853108,62.5235408466561,6453475.44614598,0.0,1.0
2016-09-15,72.53,72.61,71.09,71.5,4940337,64.3969386198234,64.46796791928,63.118411229605,63.4824363893199,5564280.69858117,0.0,1.0
2016-09-16,71.91,72.36,71.11,71.89,9022576,63.8464615490349,64.2460013584782,63.1361685544691,63.8287042241708,10162089.2437665,0.0,1.0
2016-09-19,71.83,72.47,71.52,71.92,4096195,63.7754322495783,64.343666645231,63.5001937141841,63.855340211467,4613527.12904499,0.0,1.0
2016-09-20,71.72,72.31,71.29,71.93,2792398,63.6777669628255,64.2016080463178,63.2959844782464,63.8642188738991,3145066.07426916,0.0,1.0
2016-09-21,72.18,72.26,71.4,71.62,3098500,64.0861854347009,64.1572147341575,63.3936497649992,63.5889803385048,3489827.46410898,0.0,1.0
2016-09-22,71.89,72.8,71.5859,72.39,4682017,63.8287042241708,64.6366625054894,63.5587040996114,64.2726373457744,5273335.97354369,0.0,1.0
2016-09-23,72.09,72.5,71.26,71.27,2711844,64.0062774728122,64.3703026325272,63.2693484909502,63.2782271533823,3054338.44427276,0.0,1.0
2016-09-26,71.69,72.0,71.5,71.63,2461619,63.6511309755293,63.9263695109236,63.4824363893199,63.5978590009369,2772511.08354768,0.0,1.0
2016-09-27,71.6,72.36,71.29,71.84,2416510,63.5712230136406,64.2460013584782,63.2959844782464,63.7843109120104,2721705.00735646,0.0,1.0
2016-09-28,70.5,71.34,70.39,71.33,3430764,62.5945701461127,63.3403777904068,62.4969048593599,63.3314991279747,3864055.00405886,0.0,1.0
2016-09-29,69.32,70.3515,69.16,70.26,4831854,61.5468879791281,62.4627220089964,61.4048293802149,62.3814822477429,5442096.75383728,0.0,1.0
2016-09-30,69.99,70.47,68.77,69.58,4880730,62.1417583620769,62.5679341588164,61.0585615453641,61.777733202362,5497145.58621934,0.0,1.0
2016-10-03,69.7,69.86,68.4046,69.27,5168537,61.8842771515468,62.02633575046,60.7341352200961,61.5024946669677,5821301.39482441,0.0,1.0
2016-10-04,68.05,69.28,67.95,68.6,5178148,60.4192978502548,61.5113733293998,60.3305112259341,60.9076242840188,5832126.22353429,0.0,1.0
2016-10-05,66.97,68.33,66.5,68.0,4304766,59.460402307591,60.6679003983529,59.0431051732836,60.3749045380945,4848439.76548735,0.0,1.0
2016-10-06,69.05,69.11,66.88,67.0,4248019,61.3071640934621,61.3604360680545,59.3804943457023,59.4870382948872,4784525.85904688,0.0,1.0
2016-10-07,69.66,69.86,69.07,69.28,3844324,61.8487625018185,62.02633575046,61.3249214183262,61.5113733293998,4329845.88547145,0.0,1.0
2016-10-10,69.41,70.0,68.9,69.71,2914490,61.6267959410167,62.150637024509,61.173984156981,61.8931558139789,3282577.77823817,0.0,1.0
2016-10-11,68.7,69.45,68.21,69.43,3161559,60.9964109083396,61.662310590745,60.561356449168,61.6445532658809,3560850.54949199,0.0,1.0
2016-10-12,69.06,69.38,68.6,68.83,2210037,61.3160427558942,61.6001599537205,60.9076242840188,61.1118335199565,2489155.33945361,0.0,1.0
2016-10-13,69.35,69.74,68.49,68.95,2402851,61.5735239664243,61.9197918012751,60.809958997266,61.2183774691414,2706320.9333425,0.0,1.0
2016-10-14,68.98,69.49,68.93,69.25,1761745,61.2450134564376,61.6978252404733,61.2006201442772,61.4847373421036,1984245.95312463,0.0,1.0
2016-10-17,68.49,69.535,68.28,69.32,2489937,60.809958997266,61.7377792214176,60.6235070861925,61.5468879791281,2804405.52735231,0.0,1.0
2016-10-18,68.69,69.0697,68.58,68.89,1314710,60.9875322459075,61.3246550584533,60.8898669591547,61.1651054945489,1480752.32058697,0.0,1.0
2016-10-19,68.7,69.0,68.35,68.8,1546872,60.9964109083396,61.2627707813017,60.685657723217,61.0851975326603,1742235.40069749,0.0,1.0
2016-10-20,67.98,68.88,67.85,68.88,2497567,60.3571472132303,61.1562268321169,60.2417246016134,61.1562268321169,2812999.16412854,0.0,1.0
2016-10-21,67.93,68.23,67.09,67.68,2588846,60.31275390107,60.5791137740322,59.5669462567759,60.0907873402682,2915806.31633005,0.0,1.0
2016-10-24,68.27,68.84,68.01,68.28,1888141,60.6146284237604,61.1207121823886,60.3837832005266,60.6235070861925,2126605.23411657,0.0,1.0
2016-10-25,68.17,68.36,67.92,68.09,1772117,60.5258417994397,60.6945363856491,60.3038752386379,60.4548124999831,1995927.89292058,0.0,1.0
2016-10-26,68.27,68.76,68.0401,68.41,1533869,60.6146284237604,61.049682882932,60.4105079744471,60.7389296978095,1727590.17671305,0.0,1.0
2016-10-27,67.45,68.64,67.41,68.47,2503678,59.8865781043305,60.9431389337471,59.8510634546022,60.7922016724019,2819881.95761996,0.0,1.0
2016-10-28,68.34,68.66,67.445,67.57,2089963,60.676779060785,60.9608962586113,59.8821387731144,59.9931220535153,2353916.50036198,0.0,1.0
2016-10-31,69.09,69.22,68.34,68.41,2876192,61.3426787431904,61.4581013548073,60.676779060785,60.7389296978095,3239442.90258207,0.0,1.0
2016-11-01,69.05,69.285,68.65,69.04,2738337,61.3071640934621,61.5158126606158,60.9520175961792,61.29828543103,3084177.39828491,0.0,1.0
2016-11-02,69.6,69.79,68.85,68.85,2647826,61.7954905272261,61.9641851134355,61.1295908448207,61.1295908448207,2982235.2412399,0.0,1.0
2016-11-03,68.53,69.91,68.36,69.79,2980296,60.8454736469943,62.0707290626204,60.6945363856491,61.9641851134355,3356694.79811978,0.0,1.0
2016-11-04,68.53,69.15,68.04,68.57,2350386,60.8454736469943,61.3959507177828,60.4104191878228,60.8809882967226,2647229.82541786,0.0,1.0
2016-11-07,69.77,70.01,69.0,69.13,2142456,61.9464277885713,62.1595156869411,61.2627707813017,61.3781933929187,2413039.14456836,0.0,1.0
2016-11-08,69.72,70.08,68.92,69.83,1978029,61.902034476411,62.2216663239656,61.1917414818452,61.9996997631638,2227845.7088927,0.0,1.0
2016-11-09,71.5,71.51,68.38,68.64,3273586,63.4824363893199,63.491315051752,60.7122937105132,60.9431389337471,3687026.08646851,0.0,1.0
2016-11-10,74.38,74.6,71.73,71.75,6958642,66.0394911697569,66.2348217432625,63.6866456252576,63.7044029501217,7837489.09617629,0.0,1.0
2016-11-11,74.7,75.45,73.891,74.4,4009432,66.3236083675832,66.9895080499887,65.6053245768285,66.057248494621,4515806.32857105,0.0,1.0
2016-11-14,76.66,76.9,74.98,75.0,4564067,68.0638262042694,68.2769141026392,66.5722109156812,66.5899682405454,5140489.38668178,0.0,1.0
2016-11-15,76.85,77.0999,75.75,76.59,4336905,68.2325207904788,68.4543985646563,67.2558679229508,68.0016755672449,4884637.78545476,0.0,1.0
2016-11-16,76.64,77.75,76.48,77.71,2850519,68.0460688794053,69.0316004093654,67.9040102804921,68.9960857596371,3210527.51110682,0.0,1.0
2016-11-17,76.91,76.99,75.94,76.49,3200255,68.2857927650713,68.3568220645278,67.4245625091602,67.9128889429242,3604433.69086722,0.0,1.0
2016-11-18,76.87,77.11,76.18,76.79,3002736,68.250278115343,68.4633660137127,67.63765040753,68.1792488158864,3381968.87534896,0.0,1.0
2016-11-21,76.74,76.86,76.03,76.5,3173631,68.134855503726,68.2413994529109,67.5044704710489,67.9217676053563,3574447.19210833,0.0,1.0
2016-11-22,79.3,80.0,77.51,77.51,4842501,70.4077930863366,71.0292994565817,68.8185125109956,68.8185125109956,5454088.42497183,0.0,1.0
2016-11-23,79.71,80.33,79.22,79.46,2452358,70.7718182460516,71.3222953168401,70.3367637868801,70.5498516852498,2762080.45835965,0.0,1.0
2016-11-25,80.06,80.674,79.73,80.06,1408662,71.0825714311742,71.6277213045034,70.7895755709158,71.0825714311742,1586570.06139961,0.0,1.0
2016-11-28,78.66,80.52,78.38,79.77,4354060,69.839558690684,71.4909899030495,69.590956142586,70.8250902206441,4903959.38950406,0.0,1.0
2016-11-29,78.31,78.83,77.42,78.6,4007257,69.5288055055615,69.9904959520292,68.738604549107,69.7862867160916,4513356.63525672,0.0,1.0
2016-11-30,77.32,78.54,77.09,77.94,7157517,68.6498179247862,69.7330147414991,68.4456086888486,69.2002949955748,8061481.16876777,0.0,1.0
2016-12-01,73.48,74.16,70.59,72.49,13129278,65.2404115508703,65.8441605962513,62.6744781080013,64.3614239700951,14787450.3625373,0.0,1.0
2016-12-02,74.56,74.79,72.93,72.98,5708359,66.1993070935342,66.4035163294719,64.7520851171063,64.7964784292667,6429300.63359486,0.0,1.0
2016-12-05,76.37,76.45,74.65,74.94,3648827,67.8063449937393,67.8773742931959,66.2792150554228,66.5366962659529,4109658.44001368,0.0,1.0
2016-12-06,75.69,76.62,75.22,76.62,3029816,67.2025959483584,68.0283115545412,66.785298814051,68.0283115545412,3412468.96498203,0.0,1.0
2016-12-07,77.1,77.12,75.44,75.44,3235375,68.4544873512806,68.4722446761448,66.9806293875566,66.9806293875566,3643989.19854497,0.0,1.0
2016-12-08,76.92,77.38,76.59,77.04,2192347,68.2946714275033,68.7030898993787,68.0016755672449,68.4012153766882,2469231.16716377,0.0,1.0
2016-12-09,77.2,77.53,76.66,76.74,2132907,68.5432739756014,68.8362698358598,68.0638262042694,68.134855503726,2402284.14619664,0.0,1.0
2016-12-12,76.21,77.12,75.69,76.86,2847989,67.6642863948262,68.4722446761448,67.2025959483584,68.2413994529109,3207677.98279176,0.0,1.0
2016-12-13,75.96,76.92,74.62,76.04,4332205,67.4423198340244,68.2946714275033,66.2525790681266,67.5133491334809,4879344.19530425,0.0,1.0
2016-12-14,75.89,76.55,74.73,76.11,3004145,67.3801691969998,67.9661609175166,66.3502443548794,67.5754997705054,3383555.82609833,0.0,1.0
2016-12-15,77.11,77.18,75.99,76.03,2280133,68.4633660137127,68.5255166507372,67.4689558213206,67.5044704710489,2568104.16821727,0.0,1.0
2016-12-16,77.1,78.01,76.64,77.0,4312136,68.4544873512806,69.2624456325993,68.0460688794053,68.3657007269599,4856740.56536164,0.0,1.0
2016-12-19,75.95,77.11,75.88,76.62,1867290,67.6554077323941,68.6887227155353,67.5930525178942,68.252236214036,2096220.83811779,0.25,1.0
2016-12-20,77.27,77.66,76.09,76.2,3486101,68.8312489201065,69.1786565437489,67.7801181613939,67.8781049270366,3913499.00657277,0.0,1.0
2016-12-21,77.43,78.06,76.53,77.0,1977652,68.9737751246778,69.5349720551769,68.1720652239647,68.5907359498926,2220113.28339215,0.0,1.0
2016-12-22,74.36,77.16,74.16,77.0,3475212,66.2390535744677,68.7332621544638,66.0608958187537,68.5907359498926,3901275.0088508,0.0,1.0
2016-12-23,74.14,75.21,73.98,74.52,1261133,66.0430800431823,66.9962240362523,65.9005538386111,66.381579779039,1415748.63799303,0.0,1.0
2016-12-27,74.53,75.1,74.16,74.47,1491805,66.3904876668247,66.8982372706096,66.0608958187537,66.3370403401104,1674701.15911739,0.0,1.0
2016-12-28,74.02,75.0,73.75,74.81,1322336,65.9361853897539,66.8091583927526,65.69567241954,66.6399085248243,1484455.16132648,0.0,1.0
2016-12-29,74.13,74.43,73.84,73.9,1135250,66.0341721553966,66.3014087889677,65.7758434096113,65.8292907363255,1274432.30910744,0.0,1.0
2016-12-30,74.07,74.435,73.67,74.1,1589389,65.9807248286824,66.3058627328605,65.6244093172544,66.0074484920395,1784249.01417305,0.0,1.0
2017-01-03,74.19,74.42,73.21,74.34,2003594,66.0876194821108,66.292500901182,65.2146464791122,66.2212377988964,2249235.78765365,0.0,1.0
2017-01-04,76.04,76.29,74.56,74.64,3021640,67.7355787224654,67.9582759171079,66.4172113301818,66.4884744324674,3392094.81831437,0.0,1.0
2017-01-05,74.52,75.18,73.77,74.91,2829592,66.381579779039,66.9695003728952,65.7134881951114,66.7289874026813,3176501.62201446,0.0,1.0
2017-01-06,73.35,74.42,73.29,74.42,2523119,65.339356908112,66.292500901182,65.2859095813978,66.292500901182,2832454.8542813,0.0,1.0
2017-01-09,73.73,73.99,72.82,73.17,2469693,65.6778566439686,65.9094617263968,64.8672388554699,65.1790149279694,2772478.79566304,0.0,1.0
2017-01-10,74.25,74.84,73.4601,73.74,2022402,66.141066808825,66.6666321881814,65.4374327526326,65.6867645317543,2270349.65937326,0.0,1.0
2017-01-11,73.42,74.67,73.3,74.48,3764160,65.4017121226119,66.5151980958245,65.2948174691835,66.3459482278962,4225648.20140924,0.0,1.0
2017-01-12,73.59,74.07,73.27,73.35,2076322,65.5531462149688,65.9807248286824,65.2680938058264,65.339356908112,2330880.28267832,0.0,1.0
2017-01-13,73.09,73.61,72.33,72.96,2046185,65.1077518256838,65.5709619905402,64.4307523539706,64.9919492844697,2297048.46898128,0.0,1.0
2017-01-17,74.33,75.62,73.07,73.35,2652846,66.2123299111106,67.361447435466,65.0899360501124,65.339356908112,2978086.45979866,0.0,1.0
2017-01-18,72.44,74.14,72.17,73.85,2457467,64.5287391196133,66.0430800431823,64.2882261493994,65.784751297397,2758753.88096483,0.0,1.0
2017-01-19,71.01,72.43,70.94,72.24,2699845,63.2549111662581,64.5198312318276,63.1925559517582,64.3505813638993,3030847.5644855,0.0,1.0
2017-01-20,71.0,71.46,69.87,71.07,3997157,63.2460032784724,63.6557661166147,62.2394119586883,63.3083584929723,4487210.76888346,0.0,1.0
2017-01-23,70.46,71.0,70.03,70.87,2127635,62.7649773380446,63.2460032784724,62.3819381632595,63.1302007372583,2388484.28626981,0.0,1.0
2017-01-24,71.75,71.85,70.55,70.73,3279601,63.9140948624,64.003173740257,62.8451483281159,63.0054903082585,3681681.98668227,0.0,1.0
2017-01-25,71.96,72.5,71.44,71.96,3043863,64.1011605058997,64.5821864463275,63.6379503410433,64.1011605058997,3417042.37101668,0.0,1.0
2017-01-26,71.69,72.09,71.44,71.65,2236341,63.8606475356858,64.2169630471138,63.6379503410433,63.825015984543,2510517.70498272,0.0,1.0
2017-01-27,70.31,72.2,70.11,72.1,2228447,62.6313590212591,64.3149498127565,62.4532012655451,64.2258709348995,2501655.89599959,0.0,1.0
2017-01-30,72.0,72.185,70.02,70.22,2314451,64.1367920570425,64.3015879810779,62.3730302754738,62.5511880311878,2598204.03633209,0.0,1.0
2017-01-31,73.82,73.93,71.17,71.28,4072127,65.7580276340399,65.8560143996826,63.3974373708293,63.495424136472,4571372.13440981,0.0,1.0
2017-02-01,73.39,74.08,73.03,73.64,2608162,65.3749884592548,65.9896327164681,65.0543044989696,65.5976856538973,2927924.17545586,0.0,1.0
2017-02-02,73.5,74.18,73.22,73.59,1679431,65.4729752248975,66.0787115943252,65.2235543668979,65.5531462149688,1885330.21564995,0.0,1.0
2017-02-03,73.14,74.16,72.845,73.49,2435637,65.1522912646123,66.0608958187537,64.8895085749342,65.4640673371118,2734247.51029069,0.0,1.0
2017-02-06,72.26,73.04,72.2,72.56,2105108,64.3683971394707,65.0632123867553,64.3149498127565,64.6356337730417,2363195.462991,0.0,1.0
2017-02-07,72.8,73.19,72.17,72.67,2055320,64.8494230798985,65.1968307035408,64.2882261493994,64.7336205386844,2307303.42528491,0.0,1.0
2017-02-08,75.07,75.13,72.7,73.09,2760911,66.8715136072525,66.9249609339667,64.7603442020415,65.1077518256838,3099400.29153941,0.0,1.0
2017-02-09,77.71,78.39,75.29,75.32,4862566,69.2231959826774,69.828932352105,67.0674871385379,67.094210801895,5458719.41472565,0.0,1.0
2017-02-10,76.79,78.02,76.24,77.76,2599862,68.4036703063929,69.4993405040341,67.9137364781794,69.2677354216059,2918606.59063702,0.0,1.0
2017-02-13,76.02,77.41,75.94,77.4,1825944,67.717762946894,68.9559593491064,67.6464998446084,68.9470514613207,2049805.79451298,0.0,1.0
2017-02-14,77.14,77.58,75.82,76.02,4457717,68.7154463788925,69.1073934414633,67.53960519118,67.717762946894,5004235.692277,0.0,1.0
2017-02-15,77.38,77.45,76.6201,77.01,1654287,68.9292356857492,68.9915909002492,68.2523252929139,68.5996438376783,1857103.54665176,0.0,1.0
2017-02-16,76.02,77.7,75.46,77.62,1696649,67.717762946894,69.2142880948917,67.2189212308948,69.1430249926061,1904659.15244644,0.0,1.0
2017-02-17,77.67,77.69,75.91,76.04,2518789,69.1875644315346,69.205380207106,67.6197761812513,67.7355787224654,2827593.99376737,0.0,1.0
2017-02-21,77.86,79.35,77.28,78.33,2215506,69.3568142994629,70.6840895795322,68.8401568078923,69.7754850253908,2487128.32188626,0.0,1.0
2017-02-22,77.38,78.18,76.82,78.1,1318625,68.9292356857492,69.6418667086053,68.43039396975,69.5706036063197,1480289.19057194,0.0,1.0
2017-02-23,75.92,77.73,75.73,77.73,1975796,67.628684069037,69.2410117582488,67.4594342011087,69.2410117582488,2218029.73671459,0.0,1.0
2017-02-24,77.35,78.47,75.73,76.32,3865927,68.9025120223921,69.9001954543906,67.4594342011087,67.984999580465,4339891.89469349,0.0,1.0
2017-02-27,76.79,77.33,75.45,77.31,2580117,68.4036703063929,68.8846962468208,67.2100133431091,68.8668804712494,2896440.8421734,0.0,1.0
2017-02-28,73.02,75.42,72.3,75.15,6951755,65.0453966111839,67.183289679752,64.4040286906135,66.9427767095381,7804044.19907435,0.0,1.0
2017-03-01,73.35,75.39,72.55,74.75,5035868,65.339356908112,67.1565660163949,64.626725885256,66.5864611981101,5653268.34054194,0.0,1.0
2017-03-02,74.07,74.84,73.322,73.37,2428625,65.9807248286824,66.6666321881814,65.3144148223121,65.3571726836834,2726375.83501964,0.0,1.0
2017-03-03,73.12,73.9599,72.74,73.48,3040775,65.1344754890409,65.8826489841619,64.7959757531843,65.4551594493261,3413575.78042384,0.0,1.0
2017-03-06,72.42,73.29,72.32,72.84,1889332,64.5109233440419,65.2859095813978,64.4218444661849,64.8850546310413,2120965.20011501,0.0,1.0
2017-03-07,71.36,72.885,71.3,72.22,2479954,63.5666872387577,64.925140126077,63.5132399120434,64.3327655883279,2783997.80022041,0.0,1.0
2017-03-08,72.53,72.61,71.44,71.56,2305972,64.6089101096846,64.6801732119702,63.6379503410433,63.7448449944717,2588685.50600933,0.0,1.0
2017-03-09,73.63,73.79,72.425,72.6,3029921,65.5887777661116,65.7313039706828,64.5153772879347,64.6712653241845,3401391.07372218,0.0,1.0
2017-03-10,72.89,73.83,72.8,73.39,2537999,64.9295940699698,65.7669355218256,64.8494230798985,65.3749884592548,2849159.15092038,0.0,1.0
2017-03-13,72.59,72.82,71.521,72.45,3598533,64.6623574363988,64.8672388554699,63.7101042321074,64.537647007399,4039715.23504893,0.0,1.0
2017-03-14,72.82,73.1,72.0,72.64,4304229,64.8672388554699,65.1166597134695,64.1367920570425,64.7068968753273,4831929.9743644,0.0,1.0
2017-03-15,72.81,73.09,71.75,72.58,4136446,64.8583309676842,65.1077518256838,63.9140948624,64.6534495486131,4643576.68115235,0.0,1.0
2017-03-16,73.2,75.33,71.6,71.9,9769932,65.2057385913265,67.1031186896807,63.7804765456145,64.0477131791855,10967731.3354615,0.0,1.0
2017-03-17,72.33,73.8699,71.88,73.31,4356463,64.4307523539706,65.8024779940906,64.0298974036141,65.3037253569692,4890567.8930906,0.0,1.0
2017-03-20,71.6,72.6,71.39,72.6,2831921,63.7804765456145,64.6712653241845,63.5934109021147,64.6712653241845,3179116.15876664,0.0,1.0
2017-03-21,70.01,71.9514,69.69,71.87,4198866,62.3641223876881,64.093499722404,62.0790699785457,64.0209895158284,4713649.40939238,0.0,1.0
2017-03-22,70.68,70.81,69.73,70.21,2132891,62.96095086933,63.0767534105441,62.1147015296885,62.5422801434021,2394384.67492135,0.0,1.0
2017-03-23,68.9,70.09,68.77,69.89,5173098,61.3753468434754,62.4353854899737,61.2595443022613,62.2572277342597,5807322.81821541,0.0,1.0
2017-03-24,69.48,69.909,68.7272,69.0,3588539,61.892004335046,62.2741527210525,61.2214185425385,61.4644257213324,4028495.96484658,0.0,1.0
2017-03-27,68.97,69.99,68.78,69.14,2451470,61.4377020579753,62.3463066121167,61.268452190047,61.5891361503322,2752021.64528307,0.0,1.0
2017-03-28,68.55,68.85,68.23,68.77,2354522,61.0635707709759,61.3308074045469,60.7785183618334,61.2595443022613,2643187.76419665,0.0,1.0
2017-03-29,70.69,70.78,68.62,68.62,3124814,62.9698587571157,63.050029747187,61.1259259854758,61.1259259854758,3507918.01061549,0.0,1.0
2017-03-30,70.86,70.97,70.46,70.49,1424534,63.1212928494726,63.2192796151153,62.7649773380446,62.7917010014017,1599182.69546096,0.0,1.0
2017-03-31,69.73,70.93,69.71,70.69,2122007,62.1147015296885,63.1836480639725,62.0968857541171,62.9698587571157,2382166.29020228,0.0,1.0
2017-04-03,68.82,70.07,68.5,69.84,2650273,61.3040837411898,62.4175697144023,61.0190313320473,62.2126882953312,2975198.00850481,0.0,1.0
2017-04-04,68.35,68.885,67.935,68.73,3074661,60.8854130152618,61.3619850117968,60.5157356721553,61.2239127511185,3451616.22369749,0.0,1.0
2017-04-05,68.5,69.6632,68.15,68.5,3269613,61.0190313320473,62.05519683928,60.7072552595478,61.0190313320473,3670469.45208341,0.0,1.0
2017-04-06,69.55,70.52,68.58,68.9,2525519,61.9543595495459,62.8184246647588,61.090294434333,61.3753468434754,2835149.0956747,0.0,1.0
2017-04-07,69.33,70.17,69.13,69.35,3150674,61.9899911006887,62.7410597942496,61.8111652212694,62.0078736886306,3523733.82446853,0.26,1.0
2017-04-10,69.56,70.07,69.08,69.32,2813495,62.1956408620209,62.65164685454,61.7664587514146,61.9810498067177,3146630.6880601,0.0,1.0
2017-04-11,69.15,69.78,68.65,69.52,2194848,61.8290478092114,62.392349329382,61.3819831106632,62.159875686137,2454731.95169259,0.0,1.0
2017-04-12,68.96,69.11,68.61,68.64,2157357,61.659163223763,61.7932826333275,61.3462179347793,61.3730418166922,2412801.7790333,0.0,1.0
2017-04-13,68.74,69.1,68.7,69.08,1528649,61.4624547564019,61.7843413393565,61.426689580518,61.7664587514146,1709650.75632706,0.0,1.0
2017-04-17,69.12,69.2286,68.19,68.91,2140244,61.8022239272985,61.8993263798231,60.9706835879989,61.6144567539082,2393662.49107836,0.0,1.0
2017-04-18,69.07,69.39,68.88,69.03,1637187,61.7575174574436,62.0436388645145,61.5876328719953,61.7217522815598,1831040.3452976,0.0,1.0
2017-04-19,69.31,70.02,69.16,69.44,1728186,61.9721085127468,62.6069403846852,61.8379891031823,62.0883453343693,1932814.20520592,0.0,1.0
2017-04-20,70.67,71.28,69.5844,69.89,2781716,63.1881244927978,63.7335434250265,62.21745761931,62.4907035630626,3111088.85250118,0.0,1.0
2017-04-21,70.72,70.93,70.37,70.53,2440115,63.2328309626526,63.4205981360428,62.9198856736689,63.0629463772043,2729040.12319048,0.0,1.0
2017-04-24,71.42,71.65,70.99,71.5,1926129,63.85872154062,64.0643713019522,63.4742458998686,63.9302518923877,2154194.91435475,0.0,1.0
2017-04-25,71.55,71.85,71.0,71.5,2362886,63.9749583622426,64.2431971813714,63.4831871938396,63.9302518923877,2642666.71879196,0.0,1.0
2017-04-26,72.6,72.77,71.77,71.84,2420864,64.9137942291937,65.0657962267001,64.1716668296037,64.2342558874005,2707509.68244832,0.0,1.0
2017-04-27,73.22,73.44,72.45,72.79,3128907,65.4681544553934,65.6648629227546,64.7796748196292,65.083678814642,3499389.47333693,0.0,1.0
2017-04-28,72.71,73.38,72.37,73.38,2329818,65.0121484628743,65.6112151589288,64.7081444678615,65.6112151589288,2605683.2574413,0.0,1.0
2017-05-01,72.05,73.2,72.045,73.0,2645598,64.4220230607907,65.4502718674515,64.4175524138052,65.2714459880322,2958853.61625681,0.0,1.0
2017-05-02,73.77,73.79,71.985,72.06,2731255,65.9599256237964,65.9778082117383,64.3639046499795,64.4309643547617,3054652.94941616,0.0,1.0
2017-05-03,73.99,74.23,73.37,73.8,2248375,66.1566340911576,66.3712251464607,65.6022738649579,65.9867495057093,2514596.88866237,0.0,1.0
2017-05-04,73.37,74.67,73.12,74.14,1830087,65.6022738649579,66.7646420811831,65.3787415156838,66.290753500722,2046780.93119762,0.0,1.0
2017-05-05,73.62,73.96,73.23,73.63,1846919,65.825806214232,66.1298102092447,65.4770957493644,65.8347475082029,2065605.94696677,0.0,1.0
2017-05-08,73.69,73.88,73.26,73.67,1348831,65.8883952720287,66.058279857477,65.5039196312773,65.8705126840868,1508541.16236453,0.0,1.0
2017-05-09,73.69,73.9,73.1501,73.28,2202837,65.8883952720287,66.0761624454189,65.4056548105364,65.5218022192192,2463666.90006354,0.0,1.0
2017-05-10,73.91,74.29,73.3,73.58,2209973,66.0851037393899,66.4248729102865,65.5396848071611,65.7900410383481,2471647.84781358,0.0,1.0
2017-05-11,72.06,73.9,71.71,73.25,2579411,64.4309643547617,66.0761624454189,64.118019065778,65.4949783373063,2884829.65483138,0.0,1.0
2017-05-12,71.58,72.0,70.82,71.59,1890054,64.0017822441554,64.3773165909359,63.3222439023622,64.0107235381264,2113848.40509429,0.0,1.0
2017-05-15,71.72,72.55,71.51,71.7,1898048,64.1269603597489,64.8690877593389,63.9391931863587,64.109077771807,2122788.94549701,0.0,1.0
2017-05-16,70.94,71.72,70.51,71.72,2217693,63.4295394300138,64.1269603597489,63.0450637892624,64.1269603597489,2480281.944875,0.0,1.0
2017-05-17,70.67,71.5,70.63,70.82,2676447,63.1881244927978,63.9302518923877,63.1523593169139,63.3222439023622,2993355.33390548,0.0,1.0
2017-05-18,71.13,71.49,70.48,70.79,2445351,63.5994240154621,63.9213105984168,63.0182399073495,63.2954200204493,2734896.09886581,0.0,1.0
2017-05-19,71.95,72.08,70.32,71.38,2834031,64.3326101210811,64.4488469427036,62.8751792038141,63.8229563647362,3169598.28096857,0.0,1.0
2017-05-22,72.45,72.685,71.5,71.88,1351689,64.7796748196292,64.9897952279469,63.9302518923877,64.2700210632843,1511737.56772743,0.0,1.0
2017-05-23,70.71,72.48,70.511,72.48,4081438,63.2238896686816,64.8064987015421,63.0459579186595,64.8064987015421,4564706.1971728,0.0,1.0
2017-05-24,70.21,70.68,69.14,70.66,3831090,62.7768249701335,63.1970657867688,61.8201065152404,63.1791831988268,4284715.40298461,0.0,1.0
2017-05-25,72.47,73.48,69.53,70.01,4189615,64.7975574075712,65.7006280986385,62.168816980108,62.5979990907142,4685692.04144914,0.0,1.0
2017-05-26,72.32,72.86,71.68,72.66,1565459,64.6634379980067,65.1462678724387,64.0911951838651,64.9674419930195,1750819.29425853,0.0,1.0
2017-05-30,73.02,73.26,71.89,72.11,2347866,65.2893285759742,65.5039196312773,64.2789623572553,64.4756708246165,2625868.25533826,0.0,1.0
2017-05-31,73.39,73.48,71.77,73.16,4066472,65.6201564528998,65.7006280986385,64.1716668296037,65.4145066915676,4547968.12766227,0.0,1.0
2017-06-01,78.19,78.2,75.51,75.82,7571819,69.9119775589622,69.9209188529332,67.515710774744,67.7928908878439,8468370.48931546,0.0,1.0
2017-06-02,78.91,79.28,77.84,78.61,3765494,70.5557507248716,70.8865786017972,69.5990322699785,70.2875119057427,4211352.41971505,0.0,1.0
2017-06-05,78.31,79.0,77.585,78.6,2639627,70.0192730866138,70.6362223706102,69.3710292737189,70.2785706117717,2952175.61191047,0.0,1.0
2017-06-06,75.34,77.23,75.05,77.11,4878559,67.3637087772376,69.0536133377497,67.1044112520797,68.9463178100982,5456211.38936157,0.0,1.0
2017-06-07,74.07,75.76,73.93,75.67,4374248,66.2281644429253,67.7392431240181,66.1029863273318,67.6587714782794,4892186.7620115,0.0,1.0
2017-06-08,73.69,75.21,73.6,74.54,2589790,65.8883952720287,67.2474719556151,65.80792362629,66.6484052595606,2896437.59439103,0.0,1.0
2017-06-09,75.22,75.36,73.17,73.95,3210389,67.2564132495861,67.3815913651796,65.4234479855386,66.1208689152737,3590519.45996371,0.0,1.0
2017-06-12,75.11,76.55,74.6,75.17,2666676,67.1580590159055,68.4456053477242,66.7020530233864,67.2117067797313,2982427.38540974,0.0,1.0
2017-06-13,75.71,75.99,74.63,75.2,1389006,67.6945366541633,67.9448928853503,66.7288769052992,67.2385306616442,1553473.13768093,0.0,1.0
2017-06-14,75.66,75.95,74.73,75.77,1317761,67.6498301843085,67.9091277094664,66.8182898450089,67.7481844179891,1473792.27691138,0.0,1.0
2017-06-15,72.32,74.92,71.55,74.83,4298521,64.6634379980067,66.9881744304572,63.9749583622426,66.9077027847185,4807493.20395836,0.0,1.0
2017-06-16,70.12,71.37,65.97,68.12,11669678,62.6963533243948,63.8140150707652,58.985716326445,60.9080945302021,13051442.0372455,0.0,1.0
2017-06-19,71.7,72.24,69.91,70.83,6004968,64.109077771807,64.591907646239,62.5085861510046,63.3311851963332,6715994.37341063,0.0,1.0
2017-06-20,71.4,72.73,71.31,71.87,3933328,63.8408389526781,65.0300310508162,63.7603673069394,64.2610797693134,4399059.03191798,0.0,1.0
2017-06-21,71.73,72.38,71.23,71.38,3026156,64.1359016537199,64.7170857618325,63.6888369551717,63.8229563647362,3384472.10194339,0.0,1.0
2017-06-22,71.08,71.7,70.695,71.5,2453521,63.5547175456073,64.109077771807,63.2104777277252,63.9302518923877,2744033.47878703,0.0,1.0
2017-06-23,69.75,71.12,69.51,70.93,6070892,62.3655254474692,63.5904827214911,62.150934392166,63.4205981360428,6789724.19396465,0.0,1.0
2017-06-26,70.41,70.96,69.51,70.06,3152245,62.9556508495527,63.4474220179557,62.150934392166,62.642705560569,3525490.84085241,0.0,1.0
2017-06-27,70.79,71.92,70.2,70.25,2717072,63.2954200204493,64.3057862391682,62.7678836761625,62.8125901460173,3038790.59208168,0.0,1.0
2017-06-28,71.48,72.06,70.75,71.27,2463724,63.9123693044458,64.4309643547617,63.2596548445655,63.7246021310556,2755444.57882818,0.0,1.0
2017-06-29,70.84,71.81,70.625,71.48,2956027,63.3401264903042,64.2074320054876,63.1478886699284,63.9123693044458,3306039.38266613,0.0,1.0
2017-06-30,72.09,72.49,71.05,71.3,2769326,64.4577882366746,64.8154399955131,63.5278936636944,63.7514260129685,3097231.79776141,0.0,1.0
2017-07-03,71.93,73.0,71.67,72.53,1222341,64.3147275331392,65.2714459880322,64.0822538898941,64.851205171397,1367073.94250712,0.0,1.0
2017-07-05,71.24,72.285,70.83,72.01,2693648,63.6977782491427,64.6321434691084,63.3311851963332,64.3862578849069,3012593.04161967,0.0,1.0
2017-07-06,70.03,71.22,69.86,71.08,1796624,62.6158816786561,63.6798956612008,62.4638796811497,63.5547175456073,2009355.6993367,0.0,1.0
2017-07-07,70.23,70.549,69.75,70.14,1523986,63.0271812013205,63.3134644250599,62.596410206352,62.9464116397639,1698148.87386646,0.26,1.0
2017-07-10,69.49,70.15,68.69,70.02,3472006,62.3630759174108,62.9553860354924,61.64512425913,62.8387188910217,3868790.84122663,0.0,1.0
2017-07-11,69.04,69.95,68.89,69.5,7049307,61.9592281096279,62.7758981209222,61.8246121737002,62.3720503131393,7854909.9162256,0.0,1.0
2017-07-12,69.69,69.95,69.11,69.41,3109697,62.5425638319809,62.7758981209222,62.0220488797274,62.2912807515827,3465076.75176539,0.0,1.0
2017-07-13,70.58,71.28,70.41,70.55,3056776,63.3412850518183,63.9694927528139,63.1887203244336,63.3143618646327,3406107.87898448,0.0,1.0
2017-07-14,71.14,71.38,70.57,70.6,3134244,63.8438512126148,64.059236710099,63.3323106560898,63.3592338432753,3492429.01117381,0.0,1.0
2017-07-17,71.87,72.47,71.01,71.14,2209332,64.498982100796,65.0374458445065,63.7271840681442,63.8438512126148,2461817.00343517,0.0,1.0
2017-07-18,70.8,71.69,70.45,71.64,1915105,63.5387217578455,64.3374429776828,63.2246179073477,64.2925709990403,2133965.40328194,0.0,1.0
2017-07-19,71.39,71.55,70.84,71.01,1492777,64.0682111058275,64.2118014374837,63.5746193407595,63.7271840681442,1663373.27343149,0.0,1.0
2017-07-20,71.35,71.68,71.03,71.59,2105907,64.0323135229135,64.3284685819543,63.7451328596012,64.2476990203977,2346572.4754148,0.0,1.0
2017-07-21,72.2,72.39,71.05,71.25,3181525,64.7951371598368,64.9656506786784,63.7630816510582,63.9425695656284,3545113.33826427,0.0,1.0
2017-07-24,71.98,72.3,71.55,71.98,2059425,64.5977004538096,64.8848811171219,64.2118014374837,64.5977004538096,2294778.45896383,0.0,1.0
2017-07-25,73.57,73.98,71.86,72.24,1751343,66.0246293746425,66.3925795995114,64.4900077050675,64.8310347427508,1951488.49346642,0.0,1.0
2017-07-26,74.6,74.67,72.92,73.45,2114854,66.948992134679,67.0118129047786,65.4412936522894,65.9169366259004,2356541.94887091,0.0,1.0
2017-07-27,75.12,75.2799,74.09,74.6,2291851,67.4156607125615,67.5591613002603,66.491297952525,66.948992134679,2553766.36971713,0.0,1.0
2017-07-28,74.75,75.27,74.07,74.78,1991985,67.0836080706066,67.5502766484891,66.473349161068,67.1105312577922,2219631.33815461,0.0,1.0
2017-07-31,75.16,75.53,74.34,75.13,1566169,67.4515582954755,67.7836109374304,66.7156578457378,67.42463510829,1745152.5956502,0.0,1.0
2017-08-01,75.52,76.5,75.22,75.58,2990172,67.7746365417018,68.6541273230958,67.5054046698466,67.8284829160729,3331892.29721732,0.0,1.0
2017-08-02,74.71,75.99,74.61,75.31,2815028,67.0477104876926,68.1964331409418,66.9579665304075,67.5861742314031,3136732.63934352,0.0,1.0
2017-08-03,74.49,75.37,74.43,74.84,1690037,66.8502737816654,67.6400206057742,66.7964274072943,67.1643776321632,1883176.37323614,0.0,1.0
2017-08-04,74.86,74.935,74.1,74.75,1377957,67.1823264236202,67.2496343915841,66.5002723482535,67.0836080706066,1535431.51169789,0.0,1.0
2017-08-07,76.41,76.54,74.64,74.89,2053793,68.5733577615392,68.6900249060098,66.984889717593,67.2092496108058,2288502.82752258,0.0,1.0
2017-08-08,76.69,77.31,76.43,76.51,2434447,68.8246408419374,69.381053377105,68.5913065529962,68.6631017188243,2712658.40469505,0.0,1.0
2017-08-09,77.15,77.29,75.55,76.21,2512710,69.2374630454488,69.363104585648,67.8015597288874,68.393869846969,2799865.39039926,0.0,1.0
2017-08-10,75.58,76.91,75.54,76.32,2278389,67.8284829160729,69.0220775479646,67.7925853331589,68.4925881999826,2538765.91686521,0.0,1.0
2017-08-11,75.49,76.14,75.0,75.39,1746954,67.7477133545163,68.3310490768694,67.3079679638194,67.6579693972312,1946597.91349561,0.0,1.0
2017-08-14,76.57,76.99,75.86,76.23,3075304,68.7169480931953,69.0938727137927,68.0797659964712,68.411818638426,3426753.2801463,0.0,1.0
2017-08-15,73.64,76.57,73.54,76.57,3935160,66.0874501447421,68.7169480931953,65.997706187457,68.7169480931953,4384874.61333921,0.0,1.0
2017-08-16,74.5,74.83,73.75,74.21,2782939,66.8592481773939,67.1554032364347,66.1861684977557,66.5989907012671,3100976.47149585,0.0,1.0
2017-08-17,74.27,74.72,73.37,74.23,3755026,66.6528370756382,67.0566848834211,65.8451414600724,66.6169394927242,4184154.69252296,0.0,1.0
2017-08-18,73.82,74.435,73.47,73.92,2204117,66.2489892678553,66.8009146051586,65.9348854173574,66.3387332251404,2456006.0272338,0.0,1.0
2017-08-21,74.71,75.19,73.83,74.15,1811793,67.0477104876926,67.478481482661,66.2579636635838,66.5451443268961,2018846.78903162,0.0,1.0
2017-08-22,76.46,76.48,75.13,75.15,2718943,68.6182297401817,68.6361785316387,67.42463510829,67.442583899747,3029666.93496995,0.0,1.0
2017-08-23,76.33,76.41,75.44,76.0,2024062,68.5015625957111,68.5733577615392,67.7028413758738,68.2054075366703,2255374.13462847,0.0,1.0
2017-08-24,75.69,79.7,75.12,79.26,4842114,67.9272012690865,71.5259339562187,67.4156607125615,71.1310605441643,5395476.36017198,0.0,1.0
2017-08-25,77.67,77.84,75.36,76.39,2475024,69.7041316233313,69.856696350716,67.6310462100457,68.5554089700821,2757872.59095062,0.0,1.0
2017-08-28,77.37,78.62,77.32,77.74,2779478,69.4348997514761,70.5566992175397,69.3900277728335,69.7669523934309,3097119.94443296,0.0,1.0
2017-08-29,76.89,77.25,76.28,76.68,2218882,69.0041287565076,69.3272070027339,68.4566906170685,68.8156664462089,2472458.3884252,0.0,1.0
2017-08-30,76.73,76.98,75.91,76.71,4226080,68.8605384248515,69.0848983180642,68.1246379751137,68.8425896333944,4709041.28572677,0.0,1.0
2017-08-31,72.56,73.69,70.3,72.5,12395859,65.1182154060631,66.1323221233846,63.09000197142,65.0643690316921,13812472.0315393,0.0,1.0
2017-09-01,72.54,73.45,71.8,72.78,3694658,65.1002666146061,65.9169366259004,64.4361613306964,65.3156521120903,4116887.76801213,0.0,1.0
2017-09-05,74.36,74.65,72.24,72.24,3461201,66.7336066371948,66.9938641133215,64.8310347427508,64.8310347427508,3856751.03339236,0.0,1.0
2017-09-06,75.29,75.59,74.45,74.7,2509518,67.5682254399461,67.8374573118014,66.8143761987513,67.0387360919641,2796308.60496594,0.0,1.0
2017-09-07,76.39,76.41,75.13,75.52,3411531,68.5554089700821,68.5733577615392,67.42463510829,67.7746365417018,3801404.68863267,0.0,1.0
2017-09-08,75.56,76.85,74.32,76.29,5101088,67.8105341246159,68.9682311735936,66.6977090542807,68.4656650127971,5684046.20691643,0.0,1.0
2017-09-11,75.97,76.3599,75.5,75.79,4129427,68.1784843494848,68.5283960389393,67.7566877502448,68.0169452263716,4601342.66965955,0.0,1.0
2017-09-12,76.96,77.855,75.85,76.09,2791968,69.0669495266072,69.8701579443088,68.0707916007426,68.2861770982269,3111037.31600632,0.0,1.0
2017-09-13,77.84,78.66,76.82,76.97,3578971,69.856696350716,70.5925968004537,68.941307986408,69.0759239223357,3987979.92452079,0.0,1.0
2017-09-14,77.23,77.655,76.82,77.44,2359023,69.3092582112769,69.6906700297386,68.941307986408,69.4977205215756,2628614.86317794,0.0,1.0
2017-09-15,77.6,77.795,76.58,76.91,4046892,69.6413108532318,69.8163115699377,68.7259224889238,69.0220775479646,4509375.47487917,0.0,1.0
2017-09-18,77.28,78.83,77.25,77.71,3515571,69.3541301899195,70.7451615278384,69.3272070027339,69.7400292062454,3917334.49956076,0.0,1.0
2017-09-19,76.99,77.35,76.29,77.35,2039391,69.0938727137927,69.416950960019,68.4656650127971,69.416950960019,2272454.95038892,0.0,1.0
2017-09-20,77.55,77.7,76.13,77.16,1735867,69.5964388745892,69.7310548105169,68.3220746811409,69.2464374411773,1934243.87837681,0.0,1.0
2017-09-21,76.77,77.67,76.615,77.59,1709219,68.8964360077655,69.7041316233313,68.7573328739736,69.6323364575033,1904550.51427058,0.0,1.0
2017-09-22,77.66,77.765,76.57,76.77,2284478,69.6951572276028,69.7893883827522,68.7169480931953,68.8964360077655,2545550.77479236,0.0,1.0
2017-09-25,79.34,79.37,77.13,77.18,2929846,71.2028557099924,71.2297788971779,69.2195142539918,69.2643862326344,3264672.17251482,0.0,1.0
2017-09-26,79.33,79.685,78.8,79.08,2505318,71.1938813142639,71.5124723626259,70.7182383406529,70.9695214210511,2791628.62413263,0.0,1.0
2017-09-27,79.93,80.06,78.8605,79.27,2527009,71.7323450579744,71.849012202445,70.7725334348104,71.1400349398928,2815798.49657439,0.0,1.0
2017-09-28,80.02,80.16,79.05,79.78,2306989,71.813114619531,71.9387561597301,70.9425982338656,71.5977291220468,2570634.35777778,0.0,1.0
2017-09-29,81.05,81.3,80.03,80.17,2453039,72.7374773795675,72.9618372727802,71.8220890152595,71.9477305554586,2733375.11985052,0.0,1.0
2017-10-02,81.9,81.92,80.68,80.99,1920442,73.5003010164908,73.5182498079478,72.4054247376126,72.6836310051964,2139912.3217837,0.0,1.0
2017-10-03,81.4,82.1,81.02,81.9,2037111,73.0515812300653,73.6797889310609,72.7105541923819,73.5003010164908,2269914.38936512,0.0,1.0
2017-10-04,81.29,82.38,81.14,81.54,1563615,72.9528628770517,73.9310720114592,72.818246941124,73.1772227702644,1742306.72159109,0.0,1.0
2017-10-05,81.48,81.99,81.29,81.29,1448405,73.1233763958934,73.5810705780473,72.9528628770517,72.9528628770517,1613930.39020867,0.0,1.0
2017-10-06,80.33,81.16,80.07,80.89,1968311,72.324655176056,73.0719409198146,72.090565665963,72.8288479670257,2186175.96233415,0.26,1.0
2017-10-09,79.18,80.66,78.83,80.55,2391997,71.2892592660291,72.6217687850203,70.9741387716731,72.5227309153655,2656758.17661711,0.0,1.0
2017-10-10,80.94,81.225,79.8,80.05,1906967,72.8738651805051,73.1304632973379,71.847472713174,72.0725587805712,2118042.02504811,0.0,1.0
2017-10-11,82.54,82.77,80.91,80.94,2948505,74.3144160118469,74.5214951938523,72.8468548524174,72.8738651805051,3274863.95992405,0.0,1.0
2017-10-12,82.18,82.65,81.63,82.21,1886391,73.990292074795,74.4134538815017,73.4951027265213,74.0173024028827,2095188.5447795,0.0,1.0
2017-10-13,82.57,83.18,81.91,82.33,1986062,74.3414263399346,74.8906363443837,73.7471991220061,74.1253437152333,2205891.75394808,0.0,1.0
2017-10-16,82.12,82.5,81.81,82.36,1489588,73.9362714186197,74.2784022410634,73.6571646950472,74.152354043321,1654464.90894041,0.0,1.0
2017-10-17,82.1,82.5001,81.74,82.15,1345590,73.9182645332279,74.2784922754904,73.594140596176,73.9632817467074,1494528.31039262,0.0,1.0
2017-10-18,82.8,83.22,82.125,82.17,3512796,74.54850552194,74.9266501151672,73.9407731399676,73.9812886320991,3901614.21431042,0.0,1.0
2017-10-19,82.91,83.28,82.6862,82.77,1613100,74.6475433915947,74.9806707713425,74.4460463440608,74.5214951938523,1791647.98898204,0.0,1.0
2017-10-20,83.61,83.79,83.09,83.29,2164481,75.2777843803068,75.4398463488327,74.8096053601207,74.9896742140384,2404059.28388806,0.0,1.0
2017-10-23,83.92,84.86,83.77,83.92,2231909,75.5568911038793,76.4032147172926,75.421839463441,75.5568911038793,2478950.63631573,0.0,1.0
2017-10-24,84.1,84.26,83.0595,84.01,1589604,75.7189530724052,75.8630081555394,74.7821448598982,75.6379220881422,1765551.30486504,0.0,1.0
2017-10-25,83.985,84.2,83.39,84.01,1170283,75.6154134814025,75.8089874993641,75.0797086409973,75.6379220881422,1299817.23606092,0.0,1.0
2017-10-26,84.37,85.07,83.88,84.14,1605229,75.9620460251942,76.5922870139062,75.5208773330957,75.7549668431888,1782905.77751264,0.0,1.0
2017-10-27,83.26,84.0,82.51,84.0,1805111,74.9626638859508,75.6289186454464,74.2874056837593,75.6289186454464,2004911.96642449,0.0,1.0
2017-10-30,81.23,83.0,81.1,82.93,2319991,73.1349650186858,74.7285743758577,73.0179202636393,74.6655502769865,2576782.10253947,0.0,1.0
2017-10-31,80.84,82.11,80.49,81.22,2236625,72.7838307535462,73.9272679759238,72.4687102591902,73.1259615759899,2484188.63266812,0.0,1.0
2017-11-01,81.23,81.65,80.46,81.21,1487408,73.1349650186858,73.5131096119131,72.4416999311025,73.116958133294,1652043.61291662,0.0,1.0
2017-11-02,82.51,83.58,80.3,81.42,1860743,74.2874056837593,75.2507740522191,72.2976448479684,73.3060304299077,2066701.6638537,0.0,1.0
2017-11-03,81.87,82.84,81.44,81.9,2006706,73.7111853512226,74.5845192927235,73.3240373152994,73.7381956793102,2228820.76088165,0.0,1.0
2017-11-06,80.68,81.63,80.5,81.62,1474060,72.6397756704121,73.4951027265213,72.4777137018861,73.4860992838254,1637218.172859,0.0,1.0
2017-11-07,80.66,81.05,79.79,80.65,1858809,72.6217687850203,72.9729030501598,71.8384692704782,72.6127653423244,2064553.59664727,0.0,1.0
2017-11-08,80.7,81.05,80.16,80.71,1150877,72.6577825558038,72.9729030501598,72.171596650226,72.6667859984997,1278263.25870416,0.0,1.0
2017-11-09,81.91,82.15,80.01,80.18,2238022,73.7471991220061,73.9632817467074,72.0365450097877,72.1896035356177,2485740.2613586,0.0,1.0
2017-11-10,84.15,84.17,81.73,82.01,3665129,75.7639702858847,75.7819771712764,73.5851371534801,73.837233548965,4070808.38274734,0.0,1.0
2017-11-13,83.55,85.09,82.79,83.64,2794362,75.2237637241315,76.610293899298,74.5395020792441,75.3047947083945,3103659.44937562,0.0,1.0
2017-11-14,83.25,83.83,82.63,83.01,2757844,74.9536604432549,75.4758601196163,74.3954469961099,74.7375778185536,3063099.40891834,0.0,1.0
2017-11-15,82.3,82.8,81.1,82.07,2231592,74.0983333871457,74.54850552194,73.0179202636393,73.8912542051403,2478598.54877466,0.0,1.0
2017-11-16,84.91,85.11,83.64,83.97,3513314,76.448231930772,76.6283007846898,75.3047947083945,75.6019083173587,3902189.54978764,0.0,1.0
2017-11-17,85.5,85.52,84.465,84.94,2433426,76.9794350498293,76.9974419352211,76.0475787308051,76.4752422588597,2702772.79724543,0.0,1.0
2017-11-20,86.94,87.48,85.77,85.77,3256572,78.275930798037,78.7621167036149,77.2225280026183,77.2225280026183,3617029.74073226,0.0,1.0
2017-11-21,86.65,88.13,85.63,87.57,2909795,78.0148309598563,79.3473404788475,77.0964798048759,78.8431476878778,3231869.29520797,0.0,1.0
2017-11-22,87.23,87.34,86.27,86.69,1458287,78.5370306362177,78.6360685058724,77.6727001374126,78.0508447306398,1619699.31864649,0.0,1.0
2017-11-24,86.28,87.7,86.28,87.63,1177780,77.6817035801085,78.9601924429244,77.6817035801085,78.8971683440531,1308144.05087302,0.0,1.0
2017-11-27,86.35,87.285,85.57,86.52,2819261,77.7447276789797,78.5865495710451,77.0424591487005,77.8977862048097,3131314.42630059,0.0,1.0
2017-11-28,87.73,88.04,86.1,86.57,2290832,78.987202771012,79.2663094945845,77.5196416115825,77.9428034182892,2544395.60219186,0.0,1.0
2017-11-29,88.68,89.15,87.83,88.68,4224849,79.8425298271212,80.2656916338279,79.0772371979709,79.8425298271212,4692481.6902875,0.0,1.0
2017-11-30,88.08,89.8,87.93,88.81,3588086,79.302323265368,80.8509154090605,79.1672716249298,79.9595745821678,3985237.78203125,0.0,1.0
2017-12-01,87.98,88.75,86.8,88.34,3151832,79.2122888384092,79.9055539259924,78.1498826002946,79.5364127754611,3500696.46296524,0.0,1.0
2017-12-04,90.77,92.11,88.78,89.04,3602838,81.7242493505615,82.9307106718103,79.9325642540801,80.1666537641731,4001622.62558308,0.0,1.0
2017-12-05,90.37,91.76,90.28,91.31,2627775,81.364111642726,82.6155901774543,81.2830806584631,82.2104352561394,2918633.55913909,0.0,1.0
2017-12-06,90.85,91.34,90.27,90.51,3707998,81.7962768921286,82.237445584227,81.2740772157672,81.4901598404685,4118422.39157486,0.0,1.0
2017-12-07,93.37,96.6,92.08,96.49,6465583,84.065144451492,86.9732564422633,82.9037003437226,86.8742185726086,7181234.1327546,0.0,1.0
2017-12-08,93.38,93.72,92.21,92.98,2522206,84.0741478941879,84.380264945848,83.0207450987692,83.7140101863524,2801379.52247128,0.0,1.0
2017-12-11,93.35,93.5,91.25,93.5,2820649,84.0471375661002,84.1821892065385,82.1564145999641,84.1821892065385,3132856.05881482,0.0,1.0
2017-12-12,91.23,93.52,91.14,93.07,3617931,82.1384077145723,84.2001960919303,82.0573767303093,83.7950411706154,4018386.21314597,0.0,1.0
2017-12-13,91.64,92.26,91.0,91.23,2369274,82.5075488651036,83.0657623122486,81.9313285325669,82.1384077145723,2631520.05297094,0.0,1.0
2017-12-14,90.79,92.05,90.42,91.97,2472416,81.7422562359533,82.876690015635,81.4091288562055,82.8046624740679,2746078.45411134,0.0,1.0
2017-12-15,90.93,92.24,90.88,91.36,3919575,81.8683044336957,83.0477554268568,81.8232872202162,82.2554524696188,4353418.05617399,0.0,1.0
2017-12-18,92.55,93.11,91.47,91.5,1874519,83.3268621504293,83.8310549413989,82.3544903392736,82.3815006673612,2082002.47762607,0.0,1.0
2017-12-19,92.1,93.0,91.53,92.87,1793339,82.9217072291144,83.7320170717442,82.4085109954489,83.6149723166977,1991836.96789601,0.0,1.0
2017-12-20,91.73,94.13,91.44,92.91,4053047,82.5885798493666,84.7494060963794,82.3274800111859,83.6509860874812,4501663.57126011,0.0,1.0
2017-12-21,91.64,92.48,91.56,92.15,2349893,82.5075488651036,83.2638380515581,82.4355213235365,82.9667244425938,2609993.84277042,0.0,1.0
2017-12-22,92.91,92.99,91.79,92.35,2673017,83.6509860874812,83.7230136290483,82.6426005055419,83.1467932965116,2968883.22643655,0.0,1.0
2017-12-26,92.48,93.51,92.26,92.5,1258088,83.2638380515581,84.1911926492344,83.0657623122486,83.2818449369499,1397341.04219356,0.0,1.0
2017-12-27,92.62,92.86,92.14,92.84,1904963,83.3898862493005,83.6059688740018,82.9577209998979,83.58796198861,2115816.20980422,0.0,1.0
2017-12-28,92.58,92.74,92.21,92.67,1015952,83.3538724785169,83.4979275616511,83.0207450987692,83.4349034627799,1128403.9164976,0.0,1.0
2017-12-29,93.01,93.85,92.87,92.92,2317632,83.7410205144401,84.4973097008945,83.6149723166977,83.6599895301771,2574161.99367703,0.0,1.0
2018-01-02,94.06,94.52,93.32,93.56,1988537,84.6863819975081,85.1005403615189,84.0201272380125,84.2362098627138,2208640.70241546,0.0,1.0
2018-01-03,93.99,94.45,93.62,94.27,1820799,84.6233578986369,85.0375162626477,84.2902305188891,84.8754542941218,2022336.41230581,0.0,1.0
2018-01-04,95.09,95.78,93.85,94.2,2890752,85.6137365951845,86.2349741412006,84.4973097008945,84.8124301952506,3210718.49695976,0.0,1.0
2018-01-05,95.72,95.89,95.03,95.63,2451330,86.1809534850253,86.3340120108554,85.5597159390091,86.0999225007623,2722658.52385552,0.0,1.0
2018-01-08,94.15,96.05,94.13,95.61,2087571,85.0015024918642,86.7168806621727,84.9834458795452,86.3196351911539,2312251.00601971,0.26,1.0
2018-01-09,94.25,94.79,93.86,94.79,2613216,85.0917855534594,85.5793140860734,84.7396816132382,85.5793140860734,2894469.85273641,0.0,1.0
2018-01-10,94.78,95.22,93.92,94.23,1444911,85.5702857799138,85.9675312509327,84.7938514501953,85.0737289411403,1600423.12973257,0.0,1.0
2018-01-11,98.19,98.33,94.6,94.66,2929198,88.6489381803096,88.7753344665428,85.4077762690425,85.4619461059996,3244460.19911702,0.0,1.0
2018-01-12,99.1,99.69,98.2,98.39,2315283,89.4705140408257,90.0031841042373,88.6579664864691,88.8295043034999,2564471.07474205,0.0,1.0
2018-01-16,98.44,99.7,97.92,99.7,1859461,88.8746458342975,90.0122124103968,88.4051739140026,90.0122124103968,2059590.10156034,0.0,1.0
2018-01-17,100.5,101.07,98.89,99.17,2530055,90.7344769031583,91.2490903542508,89.2809196114758,89.5337121839424,2802358.44387338,0.0,1.0
2018-01-18,101.03,101.26,100.12,100.9,1434641,91.2129771296127,91.4206281712817,90.3914012690966,91.095609149539,1589047.79551312,0.0,1.0
2018-01-19,101.98,102.09,100.91,101.53,1843346,92.070666214767,92.1699775825217,91.1046374556985,91.6643924375887,2041740.68472038,0.0,1.0
2018-01-22,102.27,102.3,101.09,101.94,1104934,92.332487093393,92.3595720118715,91.2671469665699,92.0345529901289,1223855.26196972,0.0,1.0
2018-01-23,103.17,103.99,102.66,103.47,1579968,93.1450346477496,93.8853557528301,92.6845910336142,93.4158838325352,1750015.9742969,0.0,1.0
2018-01-24,102.69,103.63,101.31,103.21,1319267,92.7116759520928,93.5603367310875,91.4657697020793,93.1811478723877,1461256.38263734,0.0,1.0
2018-01-25,103.75,105.4,102.56,105.07,1677546,93.6686764050017,95.1583469213222,92.594307972019,94.8604128180581,1858096.04853887,0.0,1.0
2018-01-26,105.3,105.33,103.42,104.21,1526517,95.068063859727,95.0951487782056,93.3707423017376,94.0839784883395,1690812.17786422,0.0,1.0
2018-01-29,105.34,105.82,104.71,105.21,1980989,95.1041770843651,95.537535780022,94.5353937963154,94.9868091042914,2194197.85394795,0.0,1.0
2018-01-30,104.23,105.57,103.74,104.92,2716609,94.1020351006586,95.311828126034,93.6596480988422,94.7249882256653,3008990.7807745,0.0,1.0
2018-01-31,103.12,104.95,102.35,104.44,2120689,93.0998931169521,94.7520731441439,92.4047135426691,94.2916295300085,2348933.41290185,0.0,1.0
2018-02-01,102.28,103.01,101.74,102.18,2388999,92.3415153995525,93.0005817491974,91.8539868669385,92.2512323379573,2646120.94205662,0.0,1.0
2018-02-02,99.44,101.7,99.35,101.7,4312499,89.7774764502493,91.8178736423005,89.6962216948137,91.8178736423005,4776642.39980772,0.0,1.0
2018-02-05,95.8,100.45,95.79,98.68,2730133,86.4911730081847,90.6893353723607,86.4821447020252,89.091325182126,3023970.33481382,0.0,1.0
2018-02-06,97.6,98.0,92.74,94.19,4004725,88.116268116898,88.4774003632787,83.7285113233721,85.0376157165023,4435743.45978282,0.0,1.0
2018-02-07,97.88,99.53,97.45,97.51,2048208,88.3690606893645,89.858731205685,87.9808435245052,88.0350133614623,2268651.46552506,0.0,1.0
2018-02-08,95.1,98.36,95.07,98.18,2885023,85.8591915770184,88.8024193850214,85.8321066585399,88.63990987415,3195530.75518869,0.0,1.0
2018-02-09,98.26,99.5,93.83,96.09,3322348,88.7121363234262,89.8316462872065,84.7125966947596,86.7529938868107,3679923.94287312,0.0,1.0
2018-02-12,95.09,99.08,93.32,98.77,4591623,85.8501632708589,89.4524574285067,84.2521530806242,89.1725799375616,5085807.81253105,0.0,1.0
2018-02-13,96.86,97.93,94.82,94.94,2525212,87.4481734610936,88.4142022201621,85.6063990045519,85.7147386784661,2796994.20398782,0.0,1.0
2018-02-14,96.67,97.33,96.05,96.31,2683342,87.2766356440628,87.872503850591,86.7168806621727,86.9516166223201,2972143.33739784,0.0,1.0
2018-02-15,98.45,98.45,96.31,97.51,1898691,88.883674140457,88.883674140457,86.9516166223201,88.0350133614623,2103042.32760015,0.0,1.0
2018-02-16,97.73,98.9,97.02,98.31,1767683,88.2336360969717,89.2899479176354,87.5926263596459,88.7572778542238,1957934.26670228,0.0,1.0
2018-02-20,94.56,96.31,93.67,95.05,3097746,85.3716630444044,86.9516166223201,84.5681437962073,85.8140500462208,3431148.59561353,0.0,1.0
2018-02-21,95.27,96.88,94.88,94.88,2183694,86.0126727817302,87.4662300734127,85.660568841509,85.660568841509,2418719.48227831,0.0,1.0
2018-02-22,96.1,97.0,95.46,95.86,1230152,86.7620221929702,87.5745697473269,86.1842105987611,86.5453428451418,1362550.15975848,0.0,1.0
2018-02-23,97.2,97.32,95.72,96.77,1643245,87.7551358705173,87.8634755444315,86.4189465589086,87.366918705658,1820103.31834791,0.0,1.0
2018-02-26,97.55,98.23,96.62,97.73,1406157,88.0711265861004,88.6850514049476,87.2314941132652,88.2336360969717,1557498.13437323,0.0,1.0
2018-02-27,95.52,98.45,94.89,97.96,2112281,86.2383804357182,88.883674140457,85.6695971476685,88.4412871386406,2339620.48105014,0.0,1.0
2018-02-28,94.59,96.32,94.59,96.11,1810110,85.398747962883,86.9606449284797,85.398747962883,86.7710504991298,2004927.5777956,0.0,1.0
2018-03-01,95.31,95.89,93.78,94.57,1861794,86.0487860063683,86.5724277636204,84.667455163962,85.3806913505639,2062174.19647114,0.0,1.0
2018-03-02,94.28,95.1,92.8,94.74,2879739,85.1188704719379,85.8591915770184,83.7826811603292,85.5341725552758,3189678.05158445,0.0,1.0
2018-03-05,93.43,94.01,93.06,93.64,2424826,84.3514644483789,84.8751062056309,84.0174171204767,84.5410588777288,2685803.91178204,0.0,1.0
2018-03-06,93.44,94.2,91.85,93.51,4046058,84.3604927545384,85.0466440226618,82.924992075175,84.423690897655,4481525.02641304,0.0,1.0
2018-03-07,89.39,90.64,87.54,89.58,5306223,80.7040287599335,81.8325670298733,79.0337921204226,80.8755665769644,5877318.40972831,0.0,1.0
2018-03-08,86.05,89.88,86.04,89.62,3852383,77.6885745026544,81.1464157617499,77.6795461964949,80.9116798016024,4267005.27422695,0.0,1.0
2018-03-09,86.94,87.18,85.54,86.71,3480796,78.4920937508516,78.70877309868,77.228130888519,78.2844427091826,3855425.30182177,0.0,1.0
2018-03-12,88.61,88.86,87.05,87.24,3608610,79.9998208794911,80.225528533479,78.5914051186062,78.7629429356371,3996995.60054858,0.0,1.0
2018-03-13,89.53,91.0,88.63,88.85,3972974,80.8304250461668,82.157586051616,80.0178774918101,80.2165002273195,4400575.17966582,0.0,1.0
2018-03-14,89.2,89.75,88.56,89.55,3885486,80.5324909429027,81.0290477816762,79.9546793486935,80.8484816584858,4303671.06669689,0.0,1.0
2018-03-15,93.44,96.5,92.29,96.22,10222619,84.3604927545384,87.123154439351,83.3222375461938,86.8703618668845,11322853.7218165,0.0,1.0
2018-03-16,95.43,95.8,93.39,93.59,5084581,86.1571256802825,86.4911730081847,84.3153512237408,84.4959173469312,5631821.63980948,0.0,1.0
2018-03-19,94.04,96.05,93.37,95.5,2412474,84.9021911241095,86.7168806621727,84.2972946114218,86.2203238233992,2672122.49714927,0.0,1.0
2018-03-20,93.41,94.23,92.88,94.13,2637269,84.3334078360598,85.0737289411403,83.8549076096054,84.9834458795452,2921111.61651249,0.0,1.0
2018-03-21,92.98,94.65,92.95,93.57,3829117,83.9451906712006,85.4529177998401,83.918105752722,84.4778607346121,4241235.21327762,0.0,1.0
2018-03-22,91.75,93.36,91.69,92.31,2273419,82.8347090135798,84.2882663052623,82.7805391766227,83.3402941585128,2518101.35791996,0.0,1.0
2018-03-23,90.06,91.98,89.89,91.84,2553539,81.3089252726212,83.0423600552487,81.1554440679094,82.9159637690155,2828369.96761335,0.0,1.0
2018-03-26,92.65,93.16,91.06,91.39,2050793,83.6472565679365,84.1077001820719,82.2117558885731,82.5096899918372,2271514.68256082,0.0,1.0
2018-03-27,92.43,93.45,91.93,93.0,2067191,83.4486338324271,84.3695210606979,82.9972185244512,83.9632472835196,2289677.55797762,0.0,1.0
2018-03-28,92.94,94.84,92.66,92.67,2257567,83.9090774465625,85.624455616871,83.656284874096,83.6653131802555,2500543.24710724,0.0,1.0
2018-03-29,93.55,94.15,93.13,93.45,2363847,84.4598041222931,85.0015024918642,84.0806152635933,84.3695210606979,2618261.89568004,0.0,1.0
2018-04-02,93.43,93.86,91.97,93.23,2709605,84.3514644483789,84.7396816132382,83.0333317490892,84.1708983251885,3001232.95790468,0.0,1.0
2018-04-03,93.31,94.38,93.1,93.53,1877005,84.2431247744647,85.2091535335331,84.0535303451148,84.4417475099741,2079022.31806919,0.0,1.0
2018-04-04,95.0,95.22,92.54,92.54,2729418,85.7689085154232,85.9675312509327,83.5479452001818,83.5479452001818,3023178.38116563,0.0,1.0
2018-04-05,96.4,96.59,94.54,95.22,2394619,87.0328713777558,87.2044091947866,85.3536064320854,85.9675312509327,2652345.80849414,0.0,1.0
2018-04-06,94.97,96.98,94.52,95.8,2760408,85.7418235969447,87.5565131350079,85.3355498197664,86.4911730081847,3057503.75677036,0.0,1.0
2018-04-09,95.7,96.77,94.87,94.95,3315959,86.6627108252156,87.63166694416,85.9110906581839,85.9835359754882,3661751.0954627,0.29,1.0
2018-04-10,96.44,96.99,95.46,96.85,2633313,87.3328300102799,87.8308915667467,86.4453748733028,87.7041122614642,2907917.96956662,0.0,1.0
2018-04-11,96.27,96.83,95.65,95.72,1823211,87.1788837110084,87.6860009321382,86.6174325019004,86.6808221545416,2013337.58243381,0.0,1.0
2018-04-12,96.89,97.66,96.41,96.75,2300187,87.7403349201164,88.4376210991698,87.3056630162908,87.6135556148339,2540053.19939693,0.0,1.0
2018-04-13,96.28,97.9,96.05,97.42,2400589,87.1879393756714,88.6549570510826,86.9796590884217,88.2202851472571,2650925.23776853,0.0,1.0
2018-04-16,97.07,97.2,95.06,95.89,2205857,87.9033368840509,88.0210605246704,86.0831482867815,86.8347684538132,2435886.35631021,0.0,1.0
2018-04-17,99.87,101.2,99.26,100.68,2900706,90.4389229896999,91.6433263898831,89.8865274452549,91.1724318274055,3203195.02536528,0.0,1.0
2018-04-18,100.18,101.16,99.86,100.32,2161081,90.7196485942539,91.607103731231,90.4298673250369,90.8464278995363,2386441.0624901,0.0,1.0
2018-04-19,99.0,100.06,98.18,99.78,1625313,89.6510801640161,90.6109806182975,88.9085156616475,90.3574220077326,1794802.54678051,0.0,1.0
2018-04-20,96.34,99.16,96.22,98.74,3675912,87.2422733636496,89.7959707986246,87.1336053876932,89.4156328827773,4059240.41667116,0.0,1.0
2018-04-23,97.01,97.19,95.83,96.71,2114630,87.8490028960727,88.0120048600073,86.780434465835,87.5773329561818,2335146.09770455,0.0,1.0
2018-04-24,96.82,98.06,96.38,97.54,1599946,87.6769452674751,88.7998476856911,87.2784960223017,88.3289531232135,1766790.2462549,0.0,1.0
2018-04-25,97.25,97.47,95.71,96.37,1495467,88.0663388479855,88.2655634705722,86.6717664898786,87.2694403576387,1651416.05353936,0.0,1.0
2018-04-26,99.03,99.49,96.57,97.36,2194821,89.6782471580052,90.0948077325047,87.4505536508993,88.1659511592789,2423699.50928058,0.0,1.0
2018-04-27,98.36,100.13,98.27,99.04,2136355,89.0715176255821,90.6743702709387,88.9900166436148,89.6873028226682,2359136.60619664,0.0,1.0
2018-04-30,96.53,98.87,96.26,98.69,2513842,87.4143309922472,89.5333565233967,87.1698280463454,89.3703545594621,2775988.39349948,0.0,1.0
2018-05-01,96.54,96.83,95.51,96.26,1225853,87.4233866569103,87.6860009321382,86.490653196618,87.1698280463454,1353686.38925458,0.0,1.0
2018-05-02,96.4,97.23,95.32,96.19,1103400,87.2966073516278,88.0482275186595,86.3185955680203,87.1064383937041,1218463.84672836,0.0,1.0
2018-05-03,96.3,96.9,95.44,96.5,1423870,87.2060507049975,87.7493905847794,86.4272635439767,87.3871639982581,1572352.83436751,0.0,1.0
2018-05-04,95.55,95.93,94.67,95.85,1676286,86.5268758552701,86.8709911124653,85.7299773649233,86.798545795161,1851091.07103218,0.0,1.0
2018-05-07,94.0,95.59,93.42,95.57,1727194,85.1232478325001,86.5630985139222,84.5980192820443,86.5449871845961,1907307.81700757,0.0,1.0
2018-05-08,93.88,94.7,93.46,94.12,2531106,85.0145798565437,85.7571443589124,84.6342419406964,85.2319158084565,2795052.70367704,0.0,1.0
2018-05-09,93.52,93.92,92.43,93.62,3195857,84.6885759286746,85.0508025151959,83.7015084804041,84.7791325753049,3529124.71797514,0.0,1.0
2018-05-10,92.94,94.46,92.82,93.81,2289998,84.1633473782187,85.5398084069996,84.0546794022624,84.9511902039025,2528801.67852117,0.0,1.0
2018-05-11,93.62,93.67,91.46,92.5,2491580,84.7791325753049,84.8244108986201,82.82310900809,83.7648981330453,2751404.88601727,0.0,1.0
2018-05-14,93.72,94.39,93.28,93.62,1818612,84.8696892219352,85.4764187543584,84.4712399767618,84.7791325753049,2008258.99331735,0.0,1.0
2018-05-15,94.0,94.32,93.41,93.68,5093596,85.1232478325001,85.4130291017172,84.5889636173813,84.8334665632831,5624762.16770003,0.0,1.0
2018-05-16,96.2,97.43,94.0,94.2,4881738,87.1154940583672,88.2293408119201,85.1232478325001,85.3043611257608,5390811.36686608,0.0,1.0
2018-05-17,96.67,97.39,96.22,96.22,2567700,87.5411102975297,88.193118153268,87.1336053876932,87.1336053876932,2835462.7689364,0.0,1.0
2018-05-18,96.73,97.47,96.67,97.01,2317304,87.5954442855079,88.2655634705722,87.5411102975297,87.8490028960727,2558955.180242,0.0,1.0
2018-05-21,97.21,97.65,96.55,97.13,1466004,88.0301161893334,88.4285654345068,87.4324423215733,87.9576708720291,1618880.6173275,0.0,1.0
2018-05-22,96.41,97.88,96.29,97.5,1903223,87.3056630162908,88.6368457217565,87.1969950403345,88.2927304645613,2101693.32767981,0.0,1.0
2018-05-23,96.28,97.12,95.9,96.0,1602939,87.1879393756714,87.9486152073661,86.8438241184762,86.9343807651065,1770095.35980689,0.0,1.0
2018-05-24,96.91,96.93,95.44,96.34,2591131,87.7584462494424,87.7765575787685,86.4272635439767,87.2422733636496,2861337.18111031,0.0,1.0
2018-05-25,96.62,98.61,96.57,97.11,2029449,87.4958319742145,89.2979092421579,87.4505536508993,87.9395595427031,2241082.32307326,0.0,1.0
2018-05-29,96.24,96.96,95.3,96.4,2861457,87.1517167170193,87.8037245727576,86.3004842386943,87.2966073516278,3159853.09359054,0.0,1.0
2018-05-30,96.52,97.08,95.28,96.7,4174385,87.4052753275842,87.912392548714,86.2823729093682,87.5682772915188,4609694.76601883,0.0,1.0
2018-05-31,87.48,92.71,86.87,90.78,14320381,79.2189544722033,83.955067090969,78.6665589277584,82.2073238110039,15813727.1341996,0.0,1.0
2018-06-01,89.26,89.26,87.26,87.5,7293696,80.830862782223,80.830862782223,79.0197298496166,79.2370658015294,8054291.17729498,0.0,1.0
2018-06-04,91.0,91.26,89.82,90.45,4503712,82.4065484335906,82.6419957148294,81.3379800033528,81.9084868771238,4973364.37201078,0.0,1.0
2018-06-05,94.18,94.33,91.06,91.21,3737471,85.2862497964347,85.4220847663802,82.4608824215688,82.5967173915142,4127218.86142442,0.0,1.0
2018-06-06,94.63,95.16,92.45,94.29,3702161,85.6937547062712,86.1737049334118,83.7196198097302,85.3858621077281,4088226.6931917,0.0,1.0
2018-06-07,93.82,96.1,93.08,94.82,2829804,84.9602458685656,87.0249374117368,84.2901266835012,85.8658123348687,3124899.28160895,0.0,1.0
2018-06-08,94.9,95.1,93.78,93.93,1689610,85.938257652173,86.1193709454336,84.9240232099134,85.0598581798589,1865804.51338654,0.0,1.0
2018-06-11,95.92,96.15,94.35,94.72,2980114,86.8619354478023,87.070215735052,85.4401960957063,85.7752556882384,3290883.78478254,0.0,1.0
2018-06-12,96.68,97.14,95.08,95.95,2356403,87.5501659621927,87.9667265366922,86.1012596161076,86.8891024417914,2602131.46984073,0.0,1.0
2018-06-13,96.73,97.35,96.26,96.79,2211943,87.5954442855079,88.1568954946158,87.1698280463454,87.649778273486,2442607.01153152,0.0,1.0
2018-06-14,96.33,97.17,95.61,97.02,2018628,87.2332176989866,87.9938935306813,86.5812098432483,87.8580585607358,2229132.89649591,0.0,1.0
2018-06-15,97.33,97.4,95.92,95.92,3329040,88.1387841652898,88.202173817931,86.8619354478023,86.8619354478023,3676196.19749193,0.0,1.0
2018-06-18,97.94,98.9,96.76,96.87,1897797,88.6911797097347,89.5605235173858,87.622611279497,87.7222235907903,2095701.49803294,0.0,1.0
2018-06-19,97.43,97.67,96.11,96.94,2172880,88.2293408119201,88.4466767638329,87.0339930763999,87.7856132434315,2399470.47605504,0.0,1.0
2018-06-20,98.01,98.41,97.11,97.82,1673157,88.7545693623759,89.1167959488972,87.9395595427031,88.5825117337783,1847635.77524061,0.0,1.0
2018-06-21,98.68,99.3,97.34,97.68,2218938,89.3612988947991,89.9227501039071,88.1478398299528,88.4557324284959,2450331.45833944,0.0,1.0
2018-06-22,100.15,101.18,99.6,100.81,5035062,90.6924816002648,91.6252150605571,90.194420043798,91.2901554680249,5560124.17349629,0.0,1.0
2018-06-25,100.45,100.78,99.62,100.3,2244213,90.9641515401557,91.2629884740358,90.2125313731241,90.8283165702102,2478242.1649971,0.0,1.0
2018-06-26,99.73,100.52,99.0,100.32,1993996,90.3121436844174,91.0275411927969,89.6510801640161,90.8464278995363,2201932.24263275,0.0,1.0
2018-06-27,98.67,100.25,98.51,99.77,1594524,89.3522432301361,90.7830382468951,89.2073525955275,90.3483663430696,1760802.83373273,0.0,1.0
2018-06-28,99.13,99.75,98.16,98.92,1301553,89.7688038046355,90.3302550137435,88.8904043323214,89.5786348467119,1437280.47408088,0.0,1.0
2018-06-29,98.6,100.07,98.53,99.3,1642627,89.2888535774948,90.6200362829605,89.2254639248536,89.9227501039071,1813922.07101674,0.0,1.0
2018-07-02,98.06,98.83,97.53,98.61,1654161,88.7998476856911,89.4971338647446,88.3198974585504,89.2979092421579,1826658.85007072,0.0,1.0
2018-07-03,98.1,98.93,97.77,98.18,769423,88.8360703443432,89.5876905113749,88.5372334104632,88.9085156616475,849659.333280114,0.0,1.0
2018-07-05,98.12,98.55,97.771,98.51,1572872,88.8541816736693,89.2435752541797,88.5381389769295,89.2073525955275,1736892.9377663,0.0,1.0
2018-07-06,98.63,98.86,97.72,98.25,1418116,89.3160205714839,89.5243008587337,88.491955087148,88.9719053142887,1565998.80049578,0.0,1.0
2018-07-09,98.39,99.22,97.98,98.53,1489265,89.3612988947991,90.1151344277057,88.9889223062549,89.4884518762532,1639734.26038157,0.29,1.0
2018-07-10,100.01,100.21,98.46,98.55,1591100,90.8326405373398,91.0142876537028,89.4248753855262,89.5066165878895,1751858.25336197,0.0,1.0
2018-07-11,99.02,100.65,98.49,99.95,1485872,89.9334873113427,91.4139113097015,89.4521224529806,90.7781464024308,1635998.44550277,0.0,1.0
2018-07-12,98.55,99.84,97.96,99.76,1462583,89.5066165878895,90.6782404884312,88.9707575946186,90.6055816418859,1610356.41994653,0.0,1.0
2018-07-13,99.5,100.39,98.62,98.66,2267257,90.369440390614,91.1777700584295,89.5701930786166,89.6065225018892,2496331.39836761,0.0,1.0
2018-07-16,99.13,100.4,98.6,99.73,1546118,90.0333932253424,91.1868524142477,89.5520283669803,90.5783345744315,1702331.45557885,0.0,1.0
2018-07-17,99.4,100.04,98.59,98.67,1843422,90.2786168324325,90.8598876047942,89.5429460111621,89.6156048577074,2029673.83893472,0.0,1.0
2018-07-18,99.09,100.05,98.27,99.51,2203393,89.9970638020698,90.8689699606124,89.2523106249813,90.3785227464322,2426014.84033059,0.0,1.0
2018-07-19,99.2,99.93,98.76,99.1,3781676,90.0969697160694,90.7599816907945,89.6973460600707,90.0061461578879,4163761.11629747,0.0,1.0
2018-07-20,98.17,98.81,97.11,98.75,2596250,89.1614870667998,89.7427578391615,88.1987573500756,89.6882637042526,2858564.50901327,0.0,1.0
2018-07-23,98.73,98.87,98.06,98.38,1769033,89.6700989926163,89.7972519740704,89.0615811528001,89.352216538981,1947768.87783275,0.0,1.0
2018-07-24,98.59,98.95,98.11,98.46,1844195,89.5429460111621,89.8699108206156,89.1069929318908,89.4248753855262,2030524.93970139,0.0,1.0
2018-07-25,98.75,98.86,97.95,98.58,1794762,89.6882637042526,89.7881696182523,88.9616752388004,89.533863655344,1976097.43103541,0.0,1.0
2018-07-26,99.16,100.26,98.92,98.92,1639290,90.0606402927968,91.0596994327936,89.8426637531612,89.8426637531612,1804917.17437857,0.0,1.0
2018-07-27,97.43,99.44,97.12,99.29,1217873,88.4893927362565,90.3149462557051,88.2078397058938,90.1787109184328,1340921.91980184,0.0,1.0
2018-07-30,98.14,98.28,97.32,97.4,1287375,89.1342399993453,89.2613929807994,88.3894868222568,88.4621456688021,1417446.11835954,0.0,1.0
2018-07-31,98.15,98.56,97.79,98.56,1133500,89.1433223551635,89.5156989437077,88.81635754571,89.5156989437077,1248024.216068,0.0,1.0
2018-08-01,96.65,98.29,96.37,98.15,1401255,87.7809689824406,89.2704753366176,87.5266630195324,89.1433223551635,1542832.08900429,0.0,1.0
2018-08-02,98.28,98.42,96.73,96.75,1238094,89.2613929807994,89.3885459622536,87.8536278289859,87.8717925406222,1363185.9671535,0.0,1.0
2018-08-03,98.23,99.15,97.73,98.42,1221679,89.2159812017087,90.0515579369787,88.7618634108011,89.3885459622536,1345112.46251587,0.0,1.0
2018-08-06,98.67,99.0,97.88,98.18,919207,89.6156048577074,89.9153225997064,88.8980987480733,89.1705694226179,1012079.92552203,0.0,1.0
2018-08-07,100.92,101.21,98.95,99.41,1583126,91.6591349167916,91.922523235518,89.8699108206156,90.2876991882506,1743078.59293063,0.0,1.0
2018-08-08,101.78,101.96,100.63,100.78,1486872,92.4402175171527,92.6036999218794,91.3957465980652,91.5319819353375,1637099.48142343,0.0,1.0
2018-08-09,102.98,103.18,101.19,101.99,1546881,93.5301002153309,93.711747331694,91.9043585238817,92.6309469893339,1703171.54598631,0.0,1.0
2018-08-10,102.33,103.3,101.91,102.28,968427,92.939747087151,93.8207356015118,92.5582881427887,92.8943353080603,1066272.91353691,0.0,1.0
2018-08-13,102.47,103.89,102.31,102.83,1176815,93.0669000686052,94.3565945947828,92.9215823755148,93.3938648780587,1295715.58697138,0.0,1.0
2018-08-14,105.1,105.28,102.66,102.89,1737314,95.4555596487792,95.619042053506,93.2394648291501,93.4483590129676,1912845.11946534,0.0,1.0
2018-08-15,104.13,104.45,103.27,104.29,1568408,94.5745711344184,94.8652065205993,93.7934885340574,94.7198888275089,1726873.54625036,0.0,1.0
2018-08-16,104.88,106.0,104.33,105.99,2513127,95.2557478207798,96.2729716724129,94.7562182507815,96.2638893165947,2767043.10018026,0.0,1.0
2018-08-17,106.38,106.61,104.89,105.29,1566339,96.6181011935027,96.8269953773202,95.264830176598,95.6281244093241,1724595.50293051,0.0,1.0
2018-08-20,107.53,108.16,106.7,106.75,1776960,97.6625721125902,98.2347605291338,96.9087365796835,96.9541483587743,1956496.78957582,0.0,1.0
2018-08-21,107.6,108.17,107.03,107.59,1713977,97.7261486033172,98.2438428849519,97.2084543216826,97.7170662474991,1887150.2441849,0.0,1.0
2018-08-22,107.27,109.05,106.93,108.59,2579947,97.4264308613182,99.0430901969493,97.1176307635011,98.6253018293143,2840614.32039876,0.0,1.0
2018-08-23,108.08,108.19,107.19,107.19,1751079,98.1621016825885,98.2620075965882,97.353772014773,97.353772014773,1928000.87891322,0.0,1.0
2018-08-24,108.01,108.23,107.02,107.63,1526239,98.0985251918615,98.2983370198608,97.1993719658644,97.7533956707717,1680443.96251205,0.0,1.0
2018-08-27,107.19,109.05,107.04,108.98,1997932,97.353772014773,99.0430901969493,97.2175366775007,98.9795137062222,2199794.89903588,0.0,1.0
2018-08-28,106.84,107.39,105.54,107.25,3047461,97.0358895611377,97.5354191311361,95.8551833047779,97.4082661496819,3355364.02781015,0.0,1.0
2018-08-29,106.7,107.5,105.02,106.73,3266513,96.9087365796835,97.6353250451357,95.382900802234,96.935983647138,3596548.14830255,0.0,1.0
2018-08-30,105.66,108.0,103.95,104.33,5704053,95.9641715745957,98.0894428360433,94.4110887296917,94.7562182507815,6280367.24634789,0.0,1.0
2018-08-31,107.73,107.97,105.55,105.85,3292156,97.8442192289532,98.0621957685889,95.864265660596,96.1367363351406,3624782.01241603,0.0,1.0
2018-09-04,109.82,110.15,107.87,107.99,2676296,99.742431594947,100.042149336946,97.9713722104074,98.0803604802252,2946698.03031842,0.0,1.0
2018-09-05,111.06,111.36,109.4,109.98,2697888,100.868643716398,101.141114390942,99.3609726505846,99.8877492880375,2970471.5979173,0.0,1.0
2018-09-06,111.12,111.87,110.6,111.33,1875556,100.923137851307,101.604314537668,100.450855348763,101.113867323488,2065054.5272092,0.0,1.0
2018-09-07,110.82,112.31,110.58,111.27,2345969,100.650667176762,102.003938193667,100.432690637127,101.059373188579,2582996.1377546,0.0,1.0
2018-09-10,111.45,112.06,110.79,111.39,2242674,101.222855593306,101.776879298213,100.623420109308,101.168361458397,2469264.63233003,0.0,1.0
2018-09-11,111.15,112.59,110.91,111.52,2634291,100.950384918761,102.258244156575,100.732408379126,101.286432084033,2900449.01647111,0.0,1.0
2018-09-12,110.7,111.7,110.51,111.17,2474221,100.541678906944,101.44991448876,100.3691141464,100.968549630398,2724206.19665108,0.0,1.0
2018-09-13,109.53,111.06,109.3,110.76,1876025,99.4790432762206,100.868643716398,99.2701490924031,100.596173041853,2065570.913056,0.0,1.0
2018-09-14,108.91,109.82,108.36,109.52,2041516,98.9159372154952,99.742431594947,98.4164076454968,99.4699609204025,2247782.44860192,0.0,1.0
2018-09-17,107.25,108.99,107.24,108.7,2589211,97.4082661496819,98.9885960620404,97.3991837938638,98.725207743314,2850814.31716775,0.0,1.0
2018-09-18,109.15,109.78,107.26,107.5,1864458,99.1339137551308,99.7061021716744,97.4173485055001,97.6353250451357,2052835.23056172,0.0,1.0
2018-09-19,109.33,110.33,108.78,109.1,2796786,99.2973961598576,100.205631741673,98.7978665898592,99.0885019760401,3079361.84839873,0.0,1.0
2018-09-20,109.56,109.85,108.85,109.49,1878380,99.5062903436751,99.7696786624015,98.8614430805863,99.442713852948,2068163.85264915,0.0,1.0
2018-09-21,108.26,110.87,108.05,110.19,5293846,98.3255840873153,100.696078955853,98.1348546151341,100.078478760219,5828714.60444175,0.0,1.0
2018-09-24,107.29,109.16,106.95,107.98,2271469,97.4445955729545,99.142996110949,97.1357954751374,98.071278124407,2500968.96166543,0.0,1.0
2018-09-25,108.32,108.58,107.07,108.51,1743502,98.3800782222242,98.6162194734962,97.2447837449552,98.5526429827691,1919658.32974238,0.0,1.0
2018-09-26,109.52,109.97,108.39,108.76,1697856,99.4699609204025,99.8786669322193,98.4436547129513,98.7797018782229,1869400.44410794,0.0,1.0
2018-09-27,109.17,110.3,108.91,109.55,1678119,99.1520784667671,100.178384674218,98.9159372154952,99.4972079878569,1847669.29814188,0.0,1.0
2018-09-28,109.3,109.64,108.81,109.14,2341815,99.2701490924031,99.5789491902203,98.8251136573137,99.1248313993127,2578422.43454017,0.0,1.0
2018-10-01,109.52,109.99,108.84,109.56,1761763,99.4699609204025,99.8968316438556,98.8523607247681,99.5062903436751,1939764.34668955,0.0,1.0
2018-10-02,107.47,109.45,107.46,109.12,2320467,97.6080779776813,99.4063844296754,97.5989956218631,99.1066666876764,2554917.51970592,0.0,1.0
2018-10-03,104.92,106.57,103.19,106.29,4090881,95.2920772440525,96.7906659540476,93.7208296875121,96.5363599911393,4504206.92814511,0.0,1.0
2018-10-04,104.46,105.43,104.0,105.21,2925524,94.8742888764175,95.7552773907782,94.4565005087825,95.5554655627789,3221107.01075264,0.0,1.0
2018-10-05,103.76,105.48,103.62,104.29,1900272,94.5019122878732,96.0684436018202,94.3744039251101,94.9846225183337,2086436.32648799,0.29,1.0
2018-10-08,105.35,105.66,103.37,103.37,1262393,95.9500429792545,96.2323829253728,94.1467104201759,94.1467104201759,1386066.10711737,0.0,1.0
2018-10-09,105.1,107.14,104.94,105.66,2584131,95.7223494743203,97.5803284745831,95.5766256311625,96.2323829253728,2837291.07770031,0.0,1.0
2018-10-10,105.58,106.92,105.1,105.61,2581676,96.1595210037939,97.379958190241,95.7223494743203,96.186844224386,2834595.56822507,0.0,1.0
2018-10-11,101.96,107.07,101.89,105.91,2611406,92.8625190523473,97.5165742932015,92.7987648709657,96.460076430307,2867238.13307184,0.0,1.0
2018-10-12,104.76,105.15,102.97,103.27,2228795,95.4126863076099,95.7678881753072,93.7824008122813,94.0556330182023,2447143.80483151,0.0,1.0
2018-10-15,106.39,107.46,104.87,105.25,2324735,96.8972479597806,97.8717761608988,95.5128714497809,95.8589655772808,2552482.7779697,0.0,1.0
2018-10-16,110.95,111.07,105.85,106.84,3853139,101.05037748978,101.159670372148,96.4054299891228,97.3070962686621,4230620.23784361,0.0,1.0
2018-10-17,109.77,110.9,109.0,110.69,4281114,99.9756641464904,101.004838788793,99.2743681512932,100.813576244648,4700522.75013066,0.0,1.0
2018-10-18,108.92,110.88,108.47,109.83,2123963,99.2015062297143,100.986623308398,98.7916579208328,100.030310587675,2332041.70735368,0.0,1.0
2018-10-19,109.55,110.34,108.94,109.39,2667745,99.7752938621484,100.49480533774,99.219721710109,99.6295700189905,2929096.50713513,0.0,1.0
2018-10-22,110.02,110.76,109.6,109.94,2053312,100.203357651425,100.87733042603,99.8208325631352,100.130495729846,2254469.22672843,0.0,1.0
2018-10-23,110.39,110.79,108.29,108.68,1815872,100.540344038727,100.904653646622,98.6277185972802,98.9829204649775,1993767.89483421,0.0,1.0
2018-10-24,110.98,113.48,109.85,110.13,3742803,101.077700710372,103.354635759713,100.048526068069,100.303542793596,4109474.9288987,0.0,1.0
2018-10-25,111.04,112.32,110.97,111.87,2644029,101.132347151556,102.298137896819,101.068592970174,101.888289587937,2903057.1170273,0.0,1.0
2018-10-26,107.83,110.46,106.81,110.15,2750714,98.2087625482013,100.604098220109,97.27977304807,100.32175827399,3020193.74772615,0.0,1.0
2018-10-29,109.92,112.55,108.72,108.8,2135534,100.112280249451,102.507615921358,99.0193514257669,99.0922133473459,2344746.28582129,0.0,1.0
2018-10-30,112.45,112.5,110.0,110.28,2418999,102.416538519385,102.462077220371,100.18514217103,100.440158896556,2655981.55808121,0.0,1.0
2018-10-31,111.38,113.48,110.77,113.06,2483526,101.442010318266,103.354635759713,100.886438166227,102.972110671424,2726830.08757558,0.0,1.0
2018-11-01,113.18,114.13,110.97,111.66,1611295,103.081403553792,103.946638872542,101.068592970174,101.697027043793,1769149.05902338,0.0,1.0
2018-11-02,112.12,114.66,110.5,113.79,1855362,102.115983092872,104.429349103003,100.640529180898,103.636975705832,2037126.61954993,0.0,1.0
2018-11-05,114.09,114.46,112.0,112.1,1637641,103.910207911753,104.247194299055,102.006690210503,102.097767612477,1798076.10286638,0.0,1.0
2018-11-06,114.39,115.29,113.54,113.76,1351589,104.183440117674,105.003136735437,103.409282200898,103.60965248524,1484000.38946086,0.0,1.0
2018-11-07,115.94,116.31,114.56,115.36,1838842,105.595139848265,105.932126235568,104.338271701029,105.066890916818,2018988.20141108,0.0,1.0
2018-11-08,117.53,118.45,115.91,116.16,2238045,107.043270539647,107.881182637804,105.567816627673,105.795510132608,2457300.00142863,0.0,1.0
2018-11-09,116.1,117.46,115.85,117.0,1696663,105.740863691423,106.979516358265,105.513170186489,106.560560309186,1862880.32292645,0.0,1.0
2018-11-12,115.76,117.47,115.63,116.16,2023391,105.431200524713,106.988624098463,105.312799902147,105.795510132608,2221616.95014653,0.0,1.0
2018-11-13,115.34,116.33,114.6,116.18,1830409,105.048675436423,105.950341715963,104.374702661818,105.813725613002,2009729.0440161,0.0,1.0
2018-11-14,114.3,117.09,114.04,115.59,2258499,104.101470455897,106.642529970963,103.864669210766,105.276368941358,2479757.82253109,0.0,1.0
2018-11-15,111.78,113.98,110.91,113.8,3347512,101.806319926161,103.810022769582,101.01394652899,103.646083446029,3675458.37656633,0.0,1.0
2018-11-16,111.42,111.59,108.55,110.97,2710870,101.478441279056,101.633272862411,98.8645198424117,101.068592970174,2976446.34262173,0.0,1.0
2018-11-19,110.51,112.78,109.69,111.61,1903185,100.649636921096,102.717093945898,99.9028022249115,101.651488342806,2089634.70494067,0.0,1.0
2018-11-20,105.29,107.97,103.61,107.92,3908829,95.8953965380703,98.3362709109645,94.3652961849128,98.2907322099776,4291766.03119433,0.0,1.0
2018-11-21,105.2,106.57,104.77,105.5,2732758,95.813426876294,97.0611872833332,95.4217940478072,96.086659082215,3000478.64868853,0.0,1.0
2018-11-23,105.86,106.6,104.86,105.2,1039397,96.4145377293202,97.0885105039253,95.5037637095835,95.813426876294,1141223.81345546,0.0,1.0
2018-11-26,107.69,108.13,106.41,106.69,2468055,98.0812541854382,98.4819947541223,96.9154634401753,97.1704801657016,2709843.43702917,0.0,1.0
2018-11-27,107.62,107.86,106.45,107.1,1909324,98.0175000040567,98.2360857687934,96.9518944009648,97.5438975137936,2096375.12557957,0.0,1.0
2018-11-28,110.36,110.85,107.62,107.64,2925597,100.513020818135,100.959300087806,98.0175000040567,98.0357154844514,3212209.54550942,0.0,1.0
2018-11-29,110.89,112.26,109.57,110.1,3208524,100.995731048595,102.243491455635,99.7935093425431,100.276219573004,3522854.11141593,0.0,1.0
2018-11-30,110.99,111.64,110.09,110.62,4153448,101.086808450569,101.678811563398,100.267111832806,100.749822063267,4560349.66961513,0.0,1.0
2018-12-03,111.7,113.15,110.29,113.01,3729967,101.733458004582,103.0540803332,100.449266636753,102.926571970437,4095381.4219235,0.0,1.0
2018-12-04,104.1,108.13,102.05,105.55,8786588,94.8115754545837,98.4819947541223,92.9444887141236,96.1321977832018,9647385.4211836,0.0,1.0
2018-12-06,106.68,106.83,102.3097,103.08,4419841,97.1613724255042,97.2979885284647,93.1810167270492,93.8825859544523,4852840.44584196,0.0,1.0
2018-12-07,102.7,106.66,102.1,106.25,3789943,93.5364918269524,97.1431569451095,92.9900274151104,96.7697395970175,4161233.10269206,0.0,1.0
2018-12-10,105.64,105.8,102.37,103.22,2620579,96.2141674449781,96.359891288136,93.2359364004393,94.0100943172155,2877309.78619459,0.0,1.0
2018-12-11,106.56,107.59,105.03,106.4,3091186,97.0520795431358,97.9901767834645,95.6585952929388,96.906355699978,3394020.83613877,0.0,1.0
2018-12-12,105.89,108.0,104.93,107.55,2699075,96.4418609499123,98.3635941315566,95.5675178909651,97.9537458226751,2963495.8195014,0.0,1.0
2018-12-13,106.16,107.13,105.37,106.14,2497603,96.6877699352412,97.5712207343857,95.9682584596492,96.6695544548464,2742286.17184559,0.0,1.0
2018-12-14,104.98,106.95,104.06,105.68,2254759,95.6130565919519,97.4072814108331,94.7751444937942,96.2505984057676,2475651.42520425,0.0,1.0
2018-12-17,103.12,106.09,102.63,104.0,2768236,93.9190169152418,96.6240157538596,93.4727376455708,94.72049805261,3039432.32899911,0.0,1.0
2018-12-18,104.35,104.83,103.02,103.58,2358118,95.0392689595179,95.4764404889914,93.8279395132681,94.3379729643206,2589136.21699693,0.0,1.0
2018-12-19,103.02,105.91,102.52,104.0,2966209,93.8279395132681,96.460076430307,93.3725525033998,94.72049805261,3256800.1894232,0.0,1.0
2018-12-20,100.34,102.84,98.65,102.51,3398885,91.3870651403739,93.6640001897155,89.847857047019,93.3634447632025,3731864.24551597,0.0,1.0
2018-12-21,99.74,103.52,99.62,100.63,4237250,90.840600728532,94.2833265231364,90.7313078461636,91.6511896060976,4652361.51688348,0.0,1.0
2018-12-24,98.85,100.89,98.08,99.51,1269643,90.0300118509664,91.8879908512291,89.3287158557691,90.6311227039925,1394026.36931512,0.0,1.0
2018-12-26,105.95,105.98,99.95,100.13,2597607,96.4965073910965,96.5238306116886,91.0318632726767,91.1958025962293,2852087.28368332,0.0,1.0
2018-12-27,106.46,106.93,102.87,104.11,2709353,96.9610021411622,97.3890659304384,93.6913234103076,94.8206831947811,2974780.7263798,0.0,1.0
2018-12-28,107.07,108.59,106.18,106.89,2341880,97.5165742932015,98.9009508032012,96.7059854156359,97.3526349696489,2571307.42560838,0.0,1.0
2018-12-31,108.08,108.24,106.97,107.59,1767564,98.4364560531355,98.5821798962934,97.4254968912278,97.9901767834645,1940727.29535162,0.0,1.0
2019-01-02,107.71,107.95,106.0256,106.49,2505945,98.0994696658329,98.3180554305697,96.5653619069886,96.9883253617542,2751445.4142254,0.0,1.0
2019-01-03,107.84,109.01,106.8,107.0,2459441,98.2178702883987,99.2834758914906,97.2706653078726,97.4528201118199,2700385.54757105,0.0,1.0
2019-01-04,108.77,111.01,108.15,109.31,2868975,99.0648901267538,101.105023930964,98.5002102345171,99.5567080974116,3150040.44672861,0.0,1.0
2019-01-07,112.94,113.89,110.5,110.84,2795780,103.126942254779,103.99439926861,100.898947398203,101.20940569789,3061812.8133763,0.29,1.0
2019-01-08,113.48,114.47,111.11,114.0,3094424,103.620023083693,104.52400460337,101.455946112347,104.094841659685,3388874.32244997,0.0,1.0
2019-01-09,115.5,116.16,113.02,114.17,3050675,105.464510628891,106.067164975342,103.19999126647,104.250070809528,3340962.38060461,0.0,1.0
2019-01-10,116.52,116.61,112.9,113.49,2181501,106.395885527952,106.478065666104,103.090417748934,103.629154210155,2389082.01439068,0.0,1.0
2019-01-11,116.06,117.24,115.64,116.5,2060852,105.975853710728,107.053326633171,105.592346399351,106.377623275029,2256952.64293764,0.0,1.0
2019-01-14,113.1,115.98,113.04,115.82,3304104,103.273040278161,105.902804699037,103.218253519393,105.756706675655,3618506.45041022,0.0,1.0
2019-01-15,112.17,114.25,111.9,112.95,2798977,102.423845517253,104.323119821219,102.177305102796,103.136073381241,3065314.02433151,0.0,1.0
2019-01-16,112.21,112.65,111.3,111.55,3296419,102.460370023099,102.862139587399,101.629437515114,101.857715676648,3610090.18322509,0.0,1.0
2019-01-17,112.27,112.77,111.35,111.47,1699880,102.515156781867,102.971713104936,101.67509314742,101.784666664957,1861632.3048316,0.0,1.0
2019-01-18,113.53,113.79,112.4,113.09,2910047,103.665678716,103.903088003996,102.633861425865,103.2639091517,3186952.90478052,0.0,1.0
2019-01-22,112.9,114.36,112.35,113.0,2235538,103.090417748934,104.423562212295,102.588205793558,103.181729013547,2448260.91222828,0.0,1.0
2019-01-23,113.59,115.09,112.59,113.39,2233310,103.720465474769,105.090134443975,102.807352828631,103.537842945541,2445820.90659543,0.0,1.0
2019-01-24,113.75,115.21,113.29,113.98,2309725,103.866563498151,105.199707961511,103.446531680927,104.076579406762,2529507.18596439,0.0,1.0
2019-01-25,114.2,114.76,113.74,114.76,1423786,104.277464188913,104.78880727075,103.857432371689,104.78880727075,1559266.5439719,0.0,1.0
2019-01-28,114.12,114.15,113.05,113.1,1268616,104.204415177222,104.231808556606,103.227384645854,103.273040278161,1389331.32222641,0.0,1.0
2019-01-29,114.8,114.87,113.31,114.65,1466372,104.825331776595,104.889249661825,103.46479393385,104.688364879674,1605904.8203994,0.0,1.0
2019-01-30,115.28,115.91,114.53,115.57,1947985,105.263625846741,105.838886813808,104.578791362138,105.528428514121,2133345.76871743,0.0,1.0
2019-01-31,115.43,116.31,114.73,115.07,1691611,105.400592743662,106.204131872263,104.761413891365,105.071872191052,1852576.46704972,0.0,1.0
2019-02-01,115.04,115.53,113.46,115.43,1743456,105.044478811668,105.491904008276,103.601760830771,105.400592743662,1909354.78483922,0.0,1.0
2019-02-04,116.64,116.64,114.73,115.19,1028744,106.505459045488,106.505459045488,104.761413891365,105.181445708589,1126634.27053774,0.0,1.0
2019-02-05,116.04,117.18,115.61,116.98,1554538,105.957591457806,106.998539874403,105.564953019967,106.815917345175,1702460.2677179,0.0,1.0
2019-02-06,116.35,116.82,115.07,115.93,1297452,106.240656378108,106.669819321793,105.071872191052,105.857149066731,1420911.21559662,0.0,1.0
2019-02-07,117.37,117.39,115.61,115.95,1396150,107.172031277169,107.190293530091,105.564953019967,105.875411319653,1529000.83675944,0.0,1.0
2019-02-08,116.32,117.15,115.72,116.72,1416590,106.213262998724,106.971146495018,105.665395411042,106.578508057179,1551385.80764607,0.0,1.0
2019-02-11,117.25,117.55,116.1,116.45,1175808,107.062457759632,107.336391553473,106.012378216574,106.331967642722,1287692.16478777,0.0,1.0
2019-02-12,118.01,118.48,117.51,117.95,1381817,107.756423370697,108.185586314381,107.299867047628,107.701636611928,1513303.97826051,0.0,1.0
2019-02-13,118.9,119.35,117.19,118.25,2088728,108.569093625759,108.979994316521,107.007671000864,107.97557040577,2287481.18738164,0.0,1.0
2019-02-14,118.52,119.44,117.61,118.29,1695496,108.222110820227,109.062174454673,107.391178312242,108.012094911615,1856831.14473537,0.0,1.0
2019-02-15,119.0,120.33,118.77,119.47,2372646,108.660404890373,109.874844709736,108.450388981761,109.089567834058,2598415.44198972,0.0,1.0
2019-02-19,119.15,119.9,118.43,119.73,3067535,108.797371787294,109.482206271897,108.139930682075,109.326977122053,3359426.69612066,0.0,1.0
2019-02-20,118.99,119.86,118.45,119.43,2014384,108.651273763912,109.445681766051,108.158192934997,109.053043328212,2206062.97428988,0.0,1.0
2019-02-21,118.46,119.1,117.8995,118.89,1371717,108.167324061459,108.751716154987,107.655524423299,108.559962499298,1502242.91143297,0.0,1.0
2019-02-22,118.38,118.97,118.18,118.39,1311784,108.094275049768,108.633011510989,107.91165252054,108.103406176229,1436606.9789404,0.0,1.0
2019-02-25,118.76,119.93,118.34,119.41,1621184,108.4412578553,109.509599651281,108.057750543922,109.034781075289,1775447.97660783,0.0,1.0
2019-02-26,118.38,119.28,117.31,118.99,1598414,108.094275049768,108.916076431291,107.1172445184,108.651273763912,1750511.29426494,0.0,1.0
2019-02-27,118.17,119.1,117.11,118.07,1298223,107.902521394079,108.751716154987,106.934621989173,107.811210129465,1421755.58020295,0.0,1.0
2019-02-28,118.46,119.02,116.36,116.75,2259833,108.167324061459,108.678667143296,106.24978750457,106.605901436563,2474867.70614661,0.0,1.0
2019-03-01,119.5,120.2,118.57,119.57,1648169,109.116961213442,109.756140065738,108.267766452534,109.180879098671,1805000.73782972,0.0,1.0
2019-03-04,118.87,120.34,118.45,120.31,1683986,108.541700246375,109.883975836197,108.158192934997,109.856582456813,1844225.9091725,0.0,1.0
2019-03-05,119.61,120.0,118.93,119.85,1926048,109.217403604517,109.573517536511,108.596487005143,109.43655063959,2109321.35059904,0.0,1.0
2019-03-06,119.27,120.21,118.1,119.99,2106319,108.90694530483,109.765271192199,107.838603508849,109.564386410049,2306746.0612988,0.0,1.0
2019-03-07,118.88,119.66,118.1,118.74,2678885,108.550831372836,109.263059236824,107.838603508849,108.422995602377,2933794.65428667,0.0,1.0
2019-03-08,118.71,119.79,117.86,118.69,2560473,108.395602222993,109.381763880822,107.619456473776,108.37733997007,2804115.14486263,0.0,1.0
2019-03-11,119.71,119.95,118.57,118.89,2139424,109.308714869131,109.527861904204,108.267766452534,108.559962499298,2343001.17192509,0.0,1.0
2019-03-12,119.61,120.15,118.68,120.0,2039718,109.217403604517,109.710484433431,108.368208843609,109.573517536511,2233807.63438978,0.0,1.0
2019-03-13,120.68,121.27,119.7,120.0,3155806,110.194434135884,110.733170597105,109.299583742669,109.573517536511,3456097.13472798,0.0,1.0
2019-03-14,111.64,112.46,108.74,111.64,11271015,101.9398958148,102.688648184633,99.2918691410013,101.9398958148,12343509.9137831,0.0,1.0
2019-03-15,113.89,114.57,111.04,111.81,6255867,103.99439926861,104.615315867983,101.392028227118,102.095124964644,6851144.84665385,0.0,1.0
2019-03-18,116.53,116.61,114.18,115.62,4232885,106.405016654413,106.478065666104,104.25920193599,105.574084146428,4635665.72854385,0.0,1.0
2019-03-19,117.24,117.66,116.07,117.36,2203074,107.053326633171,107.436833944549,105.98498483719,107.162900150707,2412707.79604123,0.0,1.0
2019-03-20,117.13,118.11,116.15,116.93,2229996,106.952884242096,107.847734635311,106.058033848881,106.770261712868,2442191.56248984,0.0,1.0
2019-03-21,117.82,118.34,116.98,117.12,2087563,107.582931967931,108.057750543922,106.815917345175,106.943753115634,2286205.3316535,0.0,1.0
2019-03-22,117.47,118.5,117.29,117.34,1766662,107.263342541782,108.203848567304,107.098982265478,107.144637897785,1934768.95481941,0.0,1.0
2019-03-25,118.75,119.66,117.22,117.42,1403906,108.432126728839,109.263059236824,107.035064380248,107.217686909476,1537494.85995888,0.0,1.0
2019-03-26,118.77,120.15,118.42,119.36,1491297,108.450388981761,109.710484433431,108.130799555613,108.989125442982,1633201.56205053,0.0,1.0
2019-03-27,118.71,120.73,118.5,118.76,2230154,108.395602222993,110.240089768191,108.203848567304,108.4412578553,2442364.59700062,0.0,1.0
2019-03-28,119.36,119.7,118.54,119.45,1514917,108.989125442982,109.299583742669,108.24037307315,109.071305581135,1659069.12625514,0.0,1.0
2019-03-29,119.3,119.9,118.5,119.48,1962077,108.934338684214,109.482206271897,108.203848567304,109.098698960519,2148778.69482968,0.0,1.0
2019-04-01,118.33,119.74,118.09,119.49,2244898,108.048619417461,109.336108248515,107.829472382388,109.10783008698,2458511.56425856,0.0,1.0
2019-04-02,117.89,118.33,116.76,118.23,1733520,107.64684985316,108.048619417461,106.615032563025,107.957308152847,1898473.32345323,0.0,1.0
2019-04-03,118.17,119.06,117.81,118.5,1136873,107.902521394079,108.715191649141,107.573800841469,108.203848567304,1245052.29974517,0.0,1.0
2019-04-04,120.16,120.38,117.58,118.0,1667431,109.719615559893,109.920500342043,107.363784932858,107.747292244235,1826095.61597151,0.0,1.0
2019-04-05,122.58,123.5,120.31,120.35,3099257,111.929348163546,112.769411797992,109.856582456813,109.893106962659,3394167.20720018,0.0,1.0
2019-04-08,122.3,122.71,121.25,122.24,2003657,111.965872669391,112.341228415871,111.004595757675,111.91094256015,2188588.76600343,0.32,1.0
2019-04-09,121.42,122.26,121.0,121.76,1204045,111.160231067191,111.929252596564,110.775720302505,111.471501686223,1315174.88310754,0.0,1.0
2019-04-10,121.81,122.65,121.38,121.76,2453278,111.517276777257,112.28629830663,111.123610994364,111.471501686223,2679708.4883707,0.0,1.0
2019-04-11,122.41,122.75,121.88,122.32,1379320,112.066577869666,112.377848488698,111.581361904705,111.984182705805,1506627.26041626,0.0,1.0
2019-04-12,122.38,123.15,122.16,122.65,931760,112.039112815046,112.744049216971,111.837702414496,112.28629830663,1017758.76240861,0.0,1.0
2019-04-15,123.85,124.15,122.4,122.4,1814360,113.384900491448,113.659551037652,112.057422851459,112.057422851459,1981820.19851002,0.0,1.0
2019-04-16,123.7,124.6623,123.42,124.46,1743377,113.247575218346,114.128562620388,112.991234708555,113.943356602064,1904285.67220275,0.0,1.0
2019-04-17,124.3,124.83,123.95,124.15,1344224,113.796876310755,114.282092275716,113.476450673516,113.659551037652,1468292.00077268,0.0,1.0
2019-04-18,123.55,124.77,123.48,124.3,1836995,113.110249945243,114.227162166475,113.046164817796,113.796876310755,2006544.34376966,0.0,1.0
2019-04-22,123.56,124.03,122.99,123.2,1156629,113.11940496345,113.549690819171,112.597568925662,112.789824308005,1263382.52297364,0.0,1.0
2019-04-23,124.23,124.58,122.63,123.66,1587834,113.732791183307,114.053216820546,112.267988270216,113.210955145518,1734386.50162093,0.0,1.0
2019-04-24,126.04,126.48,124.22,124.62,1382752,115.389849478741,115.792670279841,113.7236361651,114.089836893373,1510376.02412428,0.0,1.0
2019-04-25,126.38,126.84,125.55,125.96,1293284,115.701120097773,116.122250935287,114.941253586607,115.316609333087,1412650.38559593,0.0,1.0
2019-04-26,125.26,125.97,123.79,124.83,1432564,114.675758058609,115.325764351293,113.329970382207,114.282092275716,1564785.52815225,0.0,1.0
2019-04-29,125.1,125.57,124.48,125.06,958291,114.5292777673,114.959563623021,113.961666638477,114.492657694473,1046738.4972389,0.0,1.0
2019-04-30,126.09,126.75,125.15,126.32,1812933,115.435624569775,116.039855771425,114.575052858334,115.646189988532,1980261.49052303,0.0,1.0
2019-05-01,123.82,126.4,123.73,125.97,1726635,113.357435436827,115.719430134187,113.275040272966,115.325764351293,1885998.43385787,0.0,1.0
2019-05-02,124.63,125.06,123.69,124.18,1039372,114.09899191158,114.492657694473,113.238420200139,113.687016092273,1135303.03984091,0.0,1.0
2019-05-03,124.7,125.59,124.55,125.08,938682,114.163077039027,114.977873659434,114.025751765925,114.510967730887,1025319.64305749,0.0,1.0
2019-05-06,124.36,124.67,122.82,123.16,1191851,113.851806419996,114.135611984407,112.441933616146,112.753204235177,1301855.41205403,0.0,1.0
2019-05-07,122.25,123.59,121.3,123.42,1152798,111.920097578357,113.146870018071,111.050370848709,112.991234708555,1259197.93271564,0.0,1.0
2019-05-08,122.28,122.97,120.86,121.92,1277893,111.947562632977,112.579258889248,110.647550047609,111.617981977532,1395838.84065708,0.0,1.0
2019-05-09,122.96,123.35,121.58,121.7,1019308,112.570103871041,112.927149581107,111.3067113585,111.416571576982,1113387.19047094,0.0,1.0
2019-05-10,121.84,122.54,120.2,122.25,1374549,111.544741831877,112.185593106355,110.043318845959,111.920097578357,1501415.91086761,0.0,1.0
2019-05-13,118.26,120.35,117.29,120.07,2308124,108.267245313836,110.180644119061,107.379208547775,109.92430360927,2521157.19254489,0.0,1.0
2019-05-14,117.28,118.79,116.98,118.28,3275821,107.370053529568,108.752461278798,107.095402983364,108.28555535025,3578169.83647308,0.0,1.0
2019-05-15,118.04,118.37,116.15,117.36,2064885,108.065834913286,108.367950514111,106.335536472198,107.443293675223,2255467.93392732,0.0,1.0
2019-05-16,119.72,120.54,118.06,118.75,2006712,109.603877972032,110.354589464991,108.0841449497,108.71584120597,2191925.73369807,0.0,1.0
2019-05-17,120.19,121.04,118.87,118.87,1970201,110.034163827752,110.812340375332,108.825701424452,108.825701424452,2152044.87363293,0.0,1.0
2019-05-20,119.82,120.08,119.05,119.83,1431770,109.6954281541,109.933458627477,108.990491752175,109.704583172307,1563918.24424077,0.0,1.0
2019-05-21,121.55,122.34,119.52,120.41,2280041,111.27924630388,112.002492742218,109.420777607895,110.235574228302,2490482.21258789,0.0,1.0
2019-05-22,122.05,122.56,121.01,121.44,1557227,111.736997214221,112.203903142768,110.784875320711,111.178541103605,1700954.56373881,0.0,1.0
2019-05-23,120.64,121.84,120.15,121.48,1439304,110.446139647059,111.544741831877,109.997543754925,111.215161176432,1572147.61072569,0.0,1.0
2019-05-24,121.96,122.17,120.74,121.17,1157198,111.654602050359,111.846857432702,110.537689829127,110.931355612021,1264004.04003362,0.0,1.0
2019-05-28,119.96,122.28,119.92,121.52,2280958,109.823598408995,111.947562632977,109.786978336168,111.251781249259,2491483.84904486,0.0,1.0
2019-05-29,118.51,119.9,118.2,119.14,3196186,108.496120769007,109.768668299755,108.212315204595,109.072886916036,3491184.75550328,0.0,1.0
2019-05-30,127.0,128.07,122.77,124.79,5519001,116.268731226596,117.248318174725,112.396158525112,114.245472202889,6028388.88500461,0.0,1.0
2019-05-31,127.28,127.49,125.52,126.16,2892919,116.525071736387,116.71732711873,114.913788531987,115.499709697223,3159927.08550309,0.0,1.0
2019-06-03,129.0,129.59,127.87,127.87,2318582,118.099734867959,118.639880942162,117.065217810589,117.065217810589,2532580.43580203,0.0,1.0
2019-06-04,130.0,130.43,128.96,129.0,1828894,119.015236688641,119.408902471535,118.063114795132,118.099734867959,1997695.644819,0.0,1.0
2019-06-05,130.4,130.61,129.11,130.4,1972077,119.381437416914,119.573692799257,118.200440068234,119.381437416914,2154094.02302577,0.0,1.0
2019-06-06,131.46,131.98,130.39,130.85,1448791,120.351869346837,120.827930293591,119.372282398707,119.793413236221,1582510.23348152,0.0,1.0
2019-06-07,133.15,133.43,132.19,132.25,1271558,121.899067423789,122.15540793358,121.020185675935,121.075115785175,1388919.1384163,0.0,1.0
2019-06-10,134.97,135.46,133.5228,133.67,1927867,123.56528073743,124.013876629564,122.240366502539,122.375128370544,2105803.56745129,0.0,1.0
2019-06-11,135.51,135.91,134.63,135.24,1679722,124.059651720598,124.425852448871,123.254010118398,123.812466229014,1834755.49917417,0.0,1.0
2019-06-12,136.04,136.43,135.38,135.47,994255,124.54486768556,124.901913395626,123.94063648391,124.023031647771,1086021.87078065,0.0,1.0
2019-06-13,135.96,137.35,135.33,136.51,1729074,124.471627539905,125.744175070653,123.894861392876,124.97515354128,1888662.54652799,0.0,1.0
2019-06-14,135.69,136.27,135.29,136.12,1239878,124.224442048321,124.755433104317,123.858241320048,124.618107831214,1354315.16572687,0.0,1.0
2019-06-17,135.9,137.39,135.74,137.05,1495944,124.416697430664,125.78079514348,124.270217139355,125.469524524448,1634015.31947347,0.0,1.0
2019-06-18,137.05,137.12,135.74,136.48,2035820,125.469524524448,125.533609651896,124.270217139355,124.94768848666,2223720.31820073,0.0,1.0
2019-06-19,138.17,138.49,135.67,137.05,1364597,126.494886563612,126.78784714623,124.206132011907,125.469524524448,1490545.36995204,0.0,1.0
2019-06-20,138.81,139.04,138.09,139.0,1357160,127.080807728848,127.291373147605,126.421646417958,127.254753074778,1482421.95628754,0.0,1.0
2019-06-21,138.78,139.78,138.5,139.07,2208229,127.053342674228,127.96884449491,126.797002164437,127.318838202226,2412042.17197005,0.0,1.0
2019-06-24,137.14,139.07,136.82,138.91,1164183,125.55191968831,127.318838202226,125.258959105692,127.172357910917,1271633.7354009,0.0,1.0
2019-06-25,136.01,137.77,136.01,137.49,1777384,124.517402630939,126.128685835339,124.517402630939,125.872345325548,1941431.42028514,0.0,1.0
2019-06-26,136.47,137.15,135.4,136.1,1560974,124.938533468453,125.561074706517,123.958946520323,124.599797794801,1705047.40103892,0.0,1.0
2019-06-27,136.46,136.8,135.95,136.23,1330040,124.929378450246,125.240649069278,124.462472521698,124.718813031489,1452798.85845492,0.0,1.0
2019-06-28,135.16,136.43,134.57,136.14,2526811,123.73922608336,124.901913395626,123.199080009157,124.636417867628,2760028.37232814,0.0,1.0
2019-07-01,135.87,137.16,135.02,136.01,1342754,124.389232376044,125.570229724723,123.611055828464,124.517402630939,1466686.32400963,0.0,1.0
2019-07-02,137.11,137.11,135.88,136.28,1061785,125.524454633689,125.524454633689,124.398387394251,124.764588122523,1159784.69514042,0.0,1.0
2019-07-03,139.09,139.12,137.34,137.34,944281,127.337148238639,127.36461329326,125.735020052446,125.735020052446,1031435.41461961,0.0,1.0
2019-07-05,139.95,140.12,138.22,138.83,1316782,128.124479804426,128.280115113942,126.540661654646,127.099117765262,1438317.18326816,0.0,1.0
2019-07-08,138.57,139.68,138.19,139.23,1504465,127.154047874503,128.172601624526,126.805353797919,127.759674428571,1639536.59781053,0.32,1.0
2019-07-09,139.55,140.05,138.19,138.19,1487378,128.053311545695,128.5121195412,126.805353797919,126.805353797919,1620915.51865828,0.0,1.0
2019-07-10,140.93,141.05,139.15,139.81,1842250,129.319621613291,129.429735532212,127.68626514929,128.291891703358,2007648.09903617,0.0,1.0
2019-07-11,140.36,142.06,139.91,141.34,1584197,128.796580498414,130.356527683134,128.383653302459,129.695844169606,1726426.97546414,0.0,1.0
2019-07-12,141.52,141.69,140.57,140.81,1219776,129.861015047988,130.01700976646,128.989279856527,129.209507694369,1329288.08123216,0.0,1.0
2019-07-15,142.26,142.57,141.38,141.79,1322394,130.540050881336,130.82451183855,129.732548809246,130.108771365561,1441119.17507225,0.0,1.0
2019-07-16,144.2,144.46,142.16,142.5,1234827,132.320225903899,132.558806061562,130.448289282235,130.760278719179,1345690.36731635,0.0,1.0
2019-07-17,144.97,145.06,143.43,143.89,1455409,133.026790216978,133.10937565617,131.61366159082,132.035764946686,1586076.32632387,0.0,1.0
2019-07-18,142.82,144.8,141.5,144.58,2226625,131.053915836303,132.870795498506,129.842662728168,132.668919980484,2426532.47307174,0.0,1.0
2019-07-19,141.28,143.35,141.21,143.25,1857869,129.640787210145,131.540252311539,129.576554090774,131.448490712438,2024669.380436,0.0,1.0
2019-07-22,138.04,141.31,137.6,141.26,2824417,126.667711399267,129.668315689875,126.263960363222,129.622434890325,3077994.52893767,0.0,1.0
2019-07-23,137.22,138.11,134.07,138.11,2442883,125.915266286637,126.731944518638,123.02477591495,126.731944518638,2662206.22126084,0.0,1.0
2019-07-24,139.15,139.25,137.03,137.37,1608543,127.68626514929,127.778026748391,125.740919248345,126.052908685289,1752958.77115914,0.0,1.0
2019-07-25,137.72,138.73,136.8,138.73,1729595,126.374074282143,127.300866433065,125.529867570412,127.300866433065,1884878.87846517,0.0,1.0
2019-07-26,137.97,138.62,137.16,137.78,1281345,126.603478279896,127.199928674054,125.860209327176,126.429131241604,1396384.77593133,0.0,1.0
2019-07-29,135.8,138.14,135.51,137.85,1491639,124.6122515794,126.759472998368,124.346142942007,126.493364360975,1625559.07330613,0.0,1.0
2019-07-30,134.2,135.61,133.61,135.61,1551000,123.144065993781,124.437904541108,122.602672559085,124.437904541108,1690249.53269378,0.0,1.0
2019-07-31,134.02,135.14,132.57,133.93,1547856,122.978895115399,124.006625025333,121.648351928432,122.896309676208,1686823.26284801,0.0,1.0
2019-08-01,132.15,136.02,131.55,133.86,2137097,121.262953212207,124.814127097423,120.7123836176,122.832076556838,2328966.60578418,0.0,1.0
2019-08-02,133.69,134.6,132.03,132.3,2004810,122.676081838365,123.511112390186,121.152839293286,121.400595610859,2184802.81472586,0.0,1.0
2019-08-05,132.65,133.54,131.03,132.61,1800523,121.721761207713,122.538439439714,120.235223302274,121.685056568073,1962174.82872624,0.0,1.0
2019-08-06,134.46,134.75,131.51,132.56,1647655,123.382646151445,123.648754788838,120.67567897796,121.639175768522,1795582.26550003,0.0,1.0
2019-08-07,134.59,134.84,132.25,133.41,1148660,123.501936230276,123.731340228029,121.354714811309,122.419149360882,1251787.25223986,0.0,1.0
2019-08-08,137.39,137.96,135.74,136.37,1583008,126.071261005109,126.594302119986,124.55719461994,125.135292694277,1725131.22646712,0.0,1.0
2019-08-09,135.58,138.12,135.49,137.65,1068669,124.410376061378,126.741120678548,124.327790622187,126.309841162772,1164614.62144056,0.0,1.0
2019-08-12,134.94,136.84,134.18,135.01,1006500,123.82310182713,125.566572210053,123.125713673961,123.887334946501,1096864.05845021,0.0,1.0
2019-08-13,135.38,137.49,133.0,134.14,1502175,124.226852863175,126.16302260421,122.042926804567,123.089009034321,1637041.00049921,0.0,1.0
2019-08-14,133.85,135.92,133.39,134.31,1763314,122.822900396927,124.722365498322,122.400797041062,123.245003752793,1921625.18664887,0.0,1.0
2019-08-15,133.81,135.82,132.8,134.95,1474745,122.786195757287,124.630603899221,121.859403606365,123.83227798704,1607148.32178754,0.0,1.0
2019-08-16,135.91,136.43,134.22,134.47,1374453,124.713189338412,125.190349653738,123.162418313602,123.391822311355,1497852.05735625,0.0,1.0
2019-08-19,138.1,138.89,135.66,137.89,2014262,126.722768358727,127.447684991627,124.483785340659,126.530069000615,2195103.41987288,0.0,1.0
2019-08-20,137.21,138.69,136.56,137.88,1254646,125.906090126727,127.264161793424,125.309639732569,126.520892840705,1367288.72675442,0.0,1.0
2019-08-21,138.79,140.37,137.94,139.96,1975559,127.355923392526,128.805756658324,126.575949800166,128.429534102009,2152925.64575046,0.0,1.0
2019-08-22,139.74,140.19,138.29,138.61,1688674,128.227658583987,128.640585779942,126.89711539702,127.190752514143,1840283.97122638,0.0,1.0
2019-08-23,136.99,139.64,136.27,139.1,1500439,125.704214608704,128.135896984886,125.043531095176,127.640384349739,1635149.14157673,0.0,1.0
2019-08-26,139.22,139.3,137.7,138.28,1478622,127.750498268661,127.823907547942,126.355721962323,126.88793923711,1611373.40072903,0.0,1.0
2019-08-27,138.75,140.38,138.68,140.0,1969056,127.319218752885,128.814932818234,127.254985633514,128.46623874165,2145838.80325459,0.0,1.0
2019-08-28,141.03,141.76,138.0,138.51,2445959,129.411383212392,130.081242885831,126.631006759626,127.098990915042,2665558.38603361,0.0,1.0
2019-08-29,156.09,157.44,151.1,151.62,6858995,143.230680037029,144.469461624895,138.651776241881,139.128936557207,7474798.89974142,0.0,1.0
2019-08-30,156.09,158.91,154.61,156.62,2689005,143.230680037029,145.818357131683,141.872608370332,143.717016512266,2930425.17386282,0.0,1.0
2019-09-03,155.63,157.88,155.21,155.41,2384633,142.808576681164,144.873212660941,142.423177964939,142.606701163141,2598726.50799236,0.0,1.0
2019-09-04,157.8,158.18,156.47,157.41,1737089,144.79980338166,145.148497458244,143.579374113614,144.441933145165,1893045.69342197,0.0,1.0
2019-09-05,159.82,161.09,158.97,159.84,1536635,146.653387683503,147.818759992088,145.873414091143,146.671740003324,1674594.8360225,0.0,1.0
2019-09-06,161.54,162.19,159.69,159.92,1584746,148.231687188044,148.828137582201,146.534097604672,146.745149282605,1727025.26495056,0.0,1.0
2019-09-09,160.76,162.34,159.79,162.04,1936088,147.515946715054,148.965779980853,146.625859203773,148.69049518355,2109910.92021536,0.0,1.0
2019-09-10,157.09,158.28,155.31,158.23,3187978,144.148296028041,145.240259057345,142.51493956404,145.194378257795,3474196.21195231,0.0,1.0
2019-09-11,156.01,158.67,155.24,156.17,2529896,143.157270757749,145.59812929384,142.450706444669,143.30408931631,2757031.29062787,0.0,1.0
2019-09-12,157.1,158.8,155.98,158.11,1740726,144.157472187951,145.717419372671,143.129742278018,145.084264338873,1897009.225047,0.0,1.0
2019-09-13,157.78,158.23,156.26,156.46,1579451,144.781451061839,145.194378257795,143.386674755501,143.570197953704,1721254.87728093,0.0,1.0
2019-09-16,153.17,156.99,152.36,156.63,1884660,140.551241343275,144.05653442894,139.807972390556,143.726192672176,2053865.68941756,0.0,1.0
2019-09-17,156.82,156.84,153.34,153.9,2138170,143.900539710468,143.918892030288,140.707236061747,141.221101016714,2330135.9402449,0.0,1.0
2019-09-18,156.7,157.36,154.69,156.96,1572308,143.790425791547,144.396052345614,141.946017649613,144.02900594921,1713470.57527445,0.0,1.0
2019-09-19,156.81,157.55,155.87,157.44,1281839,143.891363550558,144.570399383907,143.028804519007,144.469461624895,1396923.12749107,0.0,1.0
2019-09-20,156.23,158.6,156.22,157.39,1926382,143.359146275771,145.533896174469,143.349970115861,144.423580825345,2099333.51082508,0.0,1.0
2019-09-23,158.71,160.67,157.56,157.73,1392707,145.63483393348,147.433361275863,144.579575543817,144.735570262289,1517744.91033485,0.0,1.0
2019-09-24,158.81,160.86,156.96,159.68,1416226,145.726595532582,147.607708314156,144.02900594921,146.524921444762,1543375.45756851,0.0,1.0
2019-09-25,159.15,160.06,157.52,158.77,1466472,146.038584969526,146.873615521346,144.542870904176,145.689890892941,1598132.56783268,0.0,1.0
2019-09-26,159.5,160.44,158.22,159.57,1330587,146.35975056638,147.222309597931,145.185202097885,146.42398368575,1450047.74658827,0.0,1.0
2019-09-27,160.02,160.57,158.78,160.5,1364823,146.836910881706,147.341599676762,145.699067052851,147.277366557391,1487357.47128285,0.0,1.0
2019-09-30,158.94,160.78,158.69,159.68,2040494,145.845885611413,147.534299034875,145.61648161366,146.524921444762,2223690.54156315,0.0,1.0
2019-10-01,159.04,160.78,157.0,159.73,1756538,145.937647210514,147.534299034875,144.06571058885,146.570802244312,1914240.8340805,0.0,1.0
2019-10-02,157.62,158.59,156.11,157.71,1657739,144.634632503278,145.524720014559,143.24903235685,144.717217942469,1806571.61191375,0.0,1.0
2019-10-03,157.41,158.14,155.29,157.61,1541167,144.441933145165,145.111792818604,142.49658724422,144.625456343367,1679533.72118186,0.0,1.0
2019-10-04,160.97,161.35,157.01,157.01,1948543,147.708646073167,148.057340149751,144.07488674876,144.07488674876,2123484.13615971,0.0,1.0
2019-10-07,160.01,161.08,158.33,159.98,1686014,147.121371838919,148.105184524799,145.576693976977,147.09378830567,1833717.94843904,0.32,1.0
2019-10-08,159.84,161.55,157.98,158.94,1464419,146.965065150509,148.5373265457,145.254886089073,146.13755915304,1592710.02751765,0.0,1.0
2019-10-09,160.85,161.66,160.0,160.1,1228626,147.893710769891,148.638466167613,147.112177327836,147.204122438666,1336260.28497916,0.0,1.0
2019-10-10,160.52,160.76,158.86,160.43,1727700,147.590291904152,147.810960170144,146.064003064376,147.507541304405,1879055.86757768,0.0,1.0
2019-10-11,162.25,164.29,161.1,161.9,1486582,149.180942321509,151.056622582439,148.123573546965,148.859134433605,1616814.62622873,0.0,1.0
2019-10-14,161.21,163.06,161.04,162.8,1828095,148.224713168878,149.925697719231,148.068406480467,149.686640431074,1988246.01275652,0.0,1.0
2019-10-15,162.07,163.26,161.55,162.79,1171068,149.015441122015,150.109587940891,148.5373265457,149.677445919991,1273659.89276638,0.0,1.0
2019-10-16,162.24,162.5,160.74,161.74,1091193,149.171747810426,149.410805098584,147.792571147978,148.712022256277,1186787.41060931,0.0,1.0
2019-10-17,162.87,163.42,162.03,162.55,1633291,149.751002008655,150.256700118219,148.978663077683,149.456777653999,1776376.12838561,0.0,1.0
2019-10-18,164.41,164.97,162.34,163.12,1760023,151.166956715435,151.681849336082,149.263692921256,149.980864785729,1914210.5372586,0.0,1.0
2019-10-21,164.35,165.47,163.43,164.97,1290309,151.111789648937,152.141574890232,150.265894629302,151.681849336082,1403347.04950992,0.0,1.0
2019-10-22,165.8,166.65,164.39,164.51,1241902,152.444993755971,153.226527198025,151.148567693269,151.258901826265,1350699.33440786,0.0,1.0
2019-10-23,162.98,166.98,162.17,166.09,1512080,149.852141630567,153.529946063763,149.107386232845,152.711634577377,1644546.38898355,0.0,1.0
2019-10-24,162.91,164.18,162.04,163.21,1277164,149.787780052986,150.955482960526,148.987857588766,150.063615385476,1389050.47639,0.0,1.0
2019-10-25,162.18,163.52,161.73,162.52,764376,149.116580743928,150.348645229049,148.702827745194,149.42919412075,831339.47319301,0.0,1.0
2019-10-28,162.64,163.09,161.25,162.38,1060323,149.539528253746,149.95328125248,148.26149121321,149.300470965588,1153213.03158973,0.0,1.0
2019-10-29,160.62,162.94,160.54,162.39,1082711,147.682237014982,149.815363586235,147.608680926318,149.309665476671,1177562.34151815,0.0,1.0
2019-10-30,161.63,162.05,160.02,160.33,828645,148.610882634364,148.997052099849,147.130566350002,147.415596193575,901238.785315106,0.0,1.0
2019-10-31,160.34,161.66,159.33,161.14,1451388,147.424790704658,148.638466167613,146.496145085276,148.160351591297,1578537.44141451,0.0,1.0
2019-11-01,159.9,161.9,159.37,161.47,1072788,147.020232217007,148.859134433605,146.532923129608,148.463770457036,1166770.03303057,0.0,1.0
2019-11-04,158.21,160.71,156.71,160.48,1696571,145.466359843981,147.764987614729,144.087183181533,147.55351385982,1845199.79875681,0.0,1.0
2019-11-05,159.69,160.17,157.97,158.16,1413731,146.827147484264,147.268484016247,145.24569157799,145.420387288566,1537581.48447443,0.0,1.0
2019-11-06,159.61,160.44,158.88,159.63,1025325,146.7535913956,147.516735815488,146.082392086542,146.771980417766,1115149.01743595,0.0,1.0
2019-11-07,159.23,161.1,158.81,160.34,1211986,146.404199974446,148.123573546965,146.018030508961,147.424790704658,1318162.53094982,0.0,1.0
2019-11-08,157.86,159.9,156.38,159.23,1314397,145.144551956077,147.020232217007,143.783764315794,146.404199974446,1429545.28863605,0.0,1.0
2019-11-11,157.0,157.74,155.64,157.72,1001035,144.35382400294,145.034217823081,143.103370495653,145.015828800915,1088731.08201691,0.0,1.0
2019-11-12,156.98,162.53,156.5,156.96,1373640,144.335434980774,149.438388631833,143.89409844879,144.317045958608,1493978.29596539,0.0,1.0
2019-11-13,157.99,158.06,154.59,156.34,2238729,145.264080600156,145.328442177736,142.137946831939,143.746986271462,2434853.77285774,0.0,1.0
2019-11-14,159.49,160.91,157.94,158.5,1564664,146.643257262604,147.948877836389,145.218108044741,145.733000665388,1701737.03188492,0.0,1.0
2019-11-15,160.14,160.36,158.0,160.36,2034353,147.240900482998,147.443179726824,145.273275111239,147.443179726824,2212573.32949834,0.0,1.0
2019-11-18,159.98,160.73,159.37,160.07,1230255,147.09378830567,147.783376636895,146.532923129608,147.176538905417,1338031.99419274,0.0,1.0
2019-11-19,158.43,160.19,157.18,159.13,1618982,145.668639087807,147.286873038413,144.519325202433,146.312254863616,1760813.58256796,0.0,1.0
2019-11-20,160.95,162.1,159.22,159.82,1974577,147.98565588072,149.043024655264,146.395005463363,146.946676128343,2147560.62848524,0.0,1.0
2019-11-21,160.78,162.05,160.25,160.49,1332387,147.82934919231,148.997052099849,147.342040104911,147.562708370903,1449111.30996945,0.0,1.0
2019-11-22,159.79,161.74,159.77,161.35,1300388,146.919092595094,148.712022256277,146.900703572928,148.35343632404,1414309.02444151,0.0,1.0
2019-11-25,159.92,161.01,159.72,159.89,2652130,147.038621239173,148.040822947218,146.854731017513,147.011037705924,2884470.93712959,0.0,1.0
2019-11-26,158.47,160.32,155.42,156.29,3974253,145.705417132139,147.406401682492,142.901091251827,143.701013716047,4322419.06516653,0.0,1.0
2019-11-27,158.42,159.01,157.6,158.65,1834037,145.659444576724,146.20192073062,144.905494667919,145.870918331633,1994708.56410521,0.0,1.0
2019-11-29,157.36,158.31,157.09,157.99,1105525,144.684826401927,145.558304954811,144.436574602686,145.264080600156,1202374.97135141,0.0,1.0
2019-12-02,154.68,158.43,154.53,158.28,3709519,142.220697431686,145.668639087807,142.082779765441,145.530721421562,4034492.93444516,0.0,1.0
2019-12-03,153.0,154.02,152.72,153.41,4841272,140.676019569744,141.613859700209,140.41857325942,141.052994524146,5265393.62050097,0.0,1.0
2019-12-04,153.55,155.73,153.18,154.63,3610228,141.181717679308,143.1861210954,140.841520769237,142.174724876271,3926503.50563944,0.0,1.0
2019-12-05,155.1,156.05,152.0,155.56,5711926,142.606866897171,143.480345450056,139.756568461445,143.029814406989,6212321.62150233,0.0,1.0
2019-12-06,154.72,156.5,153.8,155.91,3190640,142.257475476018,143.89409844879,141.411580456383,143.351622294894,3470157.32669333,0.0,1.0
2019-12-09,154.82,155.54,153.2,154.26,2480031,142.349420586848,143.011425384823,140.859909791403,141.8345279662,2697295.13360221,0.0,1.0
2019-12-10,154.37,155.54,153.89,154.38,1877539,141.935667588113,143.011425384823,141.49433105613,141.944862099196,2042021.57466918,0.0,1.0
2019-12-11,154.51,154.84,153.86,154.22,1724247,142.064390743275,142.367809609014,141.466747522881,141.797749921868,1875300.36609552,0.0,1.0
2019-12-12,155.58,156.29,154.13,154.16,1895302,143.048203429155,143.701013716047,141.714999322121,141.74258285537,2061340.70957442,0.0,1.0
2019-12-13,154.63,155.25,152.95,155.07,2243666,142.174724876271,142.744784563416,140.630047014329,142.579283363922,2440223.28076897,0.0,1.0
2019-12-16,152.77,155.16,152.54,154.84,2471930,140.464545814835,142.662033963669,140.253072059926,142.367809609014,2688484.44217243,0.0,1.0
2019-12-17,155.18,155.64,153.13,153.38,2153579,142.680422985835,143.103370495653,140.795548213822,141.025410990897,2342244.17216073,0.0,1.0
2019-12-18,155.3,155.8,154.57,155.74,1919530,142.790757118831,143.250482672981,142.119557809773,143.195315606483,2087691.21345801,0.0,1.0
2019-12-19,157.0,157.1,154.95,155.46,2368056,144.35382400294,144.445769113769,142.468949230927,142.937869296159,2575510.51777075,0.0,1.0
2019-12-20,156.71,158.12,156.45,157.84,2695071,144.087183181533,145.383609244234,143.848125893375,145.126162933911,2931173.80105832,0.0,1.0
2019-12-23,155.16,157.16,155.0,157.03,1266798,142.662033963669,144.500936180267,142.514921786342,144.381407536189,1377776.35870561,0.0,1.0
2019-12-24,156.25,156.6,155.25,155.79,500669,143.664235671715,143.98604355962,142.744784563416,143.241288161898,544530.313228138,0.0,1.0
2019-12-26,155.31,156.22,154.2,156.22,1001279,142.799951629914,143.636652138466,141.779360899702,143.636652138466,1088996.45773706,0.0,1.0
2019-12-27,156.65,156.75,155.24,155.48,974414,144.032016115035,144.123961225865,142.735590052333,142.956258318325,1059777.9383862,0.0,1.0
2019-12-30,157.35,158.19,155.38,156.15,1350377,144.675631890844,145.447970821815,142.864313207495,143.572290560885,1468677.33130286,0.0,1.0
2019-12-31,155.98,157.45,155.23,157.17,1097189,143.415983872475,144.767577001674,142.72639554125,144.51013069135,1193308.69265016,0.0,1.0
2020-01-02,156.54,157.12,155.24,156.95,1918517,143.930876493122,144.464158135935,142.735590052333,144.307851447525,2086589.46917725,0.0,1.0
2020-01-03,155.39,156.36,154.66,155.3,1715258,142.873507718578,143.765375293628,142.20230840952,142.790757118831,1865523.88106128,0.0,1.0
2020-01-06,154.54,154.72,152.1,154.41,2294677,142.38619863118,142.552042527605,140.138092479633,142.266422483761,2490546.04300915,0.32,1.0
2020-01-07,152.21,154.76,152.14,154.19,2844808,140.239441527448,142.588896726811,140.174946678838,142.06372438813,3087635.12578058,0.0,1.0
2020-01-08,151.55,152.63,151.13,152.0,3208428,139.631347240554,140.626410619108,139.244378148895,140.045956981618,3482293.00231789,0.0,1.0
2020-01-09,152.58,153.76,151.78,151.8,2832588,140.580342870101,141.667541746669,139.843258885987,139.86168598559,3074372.05100117,0.0,1.0
2020-01-10,153.22,154.12,152.49,153.17,2747880,141.170010057392,141.99922953952,140.497420921888,141.123942308385,2982433.54540268,0.0,1.0
2020-01-13,154.12,154.83,151.43,151.96,2011834,141.99922953952,142.653391575421,139.520784642937,140.009102782413,2183560.1297661,0.0,1.0
2020-01-14,157.98,158.96,155.07,155.07,2837135,145.555659762869,146.458587643408,142.874516770655,142.874516770655,3079307.17383439,0.0,1.0
2020-01-15,156.59,157.34,155.21,155.34,2638045,144.274976340471,144.965992575578,143.003506467875,143.123282615293,2863223.24929831,0.0,1.0
2020-01-16,158.27,158.53,156.92,157.53,1327528,145.82285270711,146.062405001947,144.579023483918,145.141050021805,1440843.13713166,0.0,1.0
2020-01-17,157.99,160.41,157.53,158.63,1486809,145.56487331267,147.794552364615,145.141050021805,146.154540499961,1613720.04498254,0.0,1.0
2020-01-21,157.54,158.7,157.23,157.35,1370989,145.150263571606,146.219035348571,144.864643527762,144.975206125379,1488013.88123866,0.0,1.0
2020-01-22,154.5,158.32,154.19,157.95,1457674,142.349344431974,145.868920456117,142.06372438813,145.528019113465,1582098.13960628,0.0,1.0
2020-01-23,155.14,155.51,153.38,153.85,1282936,142.939011619265,143.279912961918,141.317426854215,141.750463694882,1392444.85312486,0.0,1.0
2020-01-24,154.34,155.0,153.41,154.92,1050705,142.201927635151,142.810021922045,141.345067503619,142.736313523634,1140391.07905816,0.0,1.0
2020-01-27,155.86,156.91,152.62,153.11,1539839,143.602387204967,144.569809934117,140.617197069307,141.068661009576,1671276.57980674,0.0,1.0
2020-01-28,156.66,157.64,155.87,156.42,1117980,144.339471189081,145.242399069621,143.611600754769,144.118345993847,1213408.53861497,0.0,1.0
2020-01-29,155.75,157.43,155.71,157.0,719977,143.501038157152,145.048914523791,143.464183957946,144.65273188233,781432.797909073,0.0,1.0
2020-01-30,156.99,157.0,154.3702,154.96,1528093,144.643518332528,144.65273188233,142.229752555552,142.773167722839,1658527.96472009,0.0,1.0
2020-01-31,153.41,157.29,152.91,157.04,1974695,141.345067503619,144.919924826571,140.884390013548,144.689586081535,2143251.01894513,0.0,1.0
2020-02-03,154.77,157.14,154.0,154.28,1109796,142.598110276612,144.781721579549,141.888666941903,142.146646336343,1204525.96872998,0.0,1.0
2020-02-04,155.99,157.62,155.63,155.91,1429524,143.722163352386,145.223971970018,143.390475559535,143.648454953975,1551545.31186159,0.0,1.0
2020-02-05,157.26,157.76,156.465,156.6,1037451,144.892284177167,145.352961667238,144.159806967954,144.284189890273,1126005.74410511,0.0,1.0
2020-02-06,155.47,157.97,155.19,157.76,1118562,143.243058762712,145.546446213068,142.985079368272,145.352961667238,1214040.21697189,0.0,1.0
2020-02-07,154.97,155.76,154.02,155.3,814484,142.782381272641,143.510251706953,141.907094041506,143.086428416088,884006.726565118,0.0,1.0
2020-02-10,155.59,155.65,153.83,154.08,1102401,143.353621360329,143.408902659138,141.732036595279,141.962375340314,1196499.74630823,0.0,1.0
2020-02-11,155.95,156.66,155.52,156.22,916646,143.68530915318,144.339471189081,143.289126511719,143.934074997819,994889.070723319,0.0,1.0
2020-02-12,158.66,158.94,155.64,156.5,1093514,146.182181149366,146.440160543805,143.399689109336,144.192054392258,1186854.16974812,0.0,1.0
2020-02-13,159.85,160.24,157.77,158.43,984098,147.278593575735,147.63792201799,145.362175217039,145.970269503933,1068098.63864641,0.0,1.0
2020-02-14,158.03,160.12,157.46,159.31,1434040,145.601727511876,147.527359420373,145.076555173195,146.781061886458,1556446.78859676,0.0,1.0
2020-02-18,161.71,162.35,157.75,158.3,1604130,148.992313838799,149.58198102609,145.343748117436,145.850493356514,1741055.33108681,0.0,1.0
2020-02-19,163.79,164.38,161.57,162.02,1522949,150.908732197495,151.452331635779,148.86332414158,149.277933882644,1652944.88315992,0.0,1.0
2020-02-20,165.73,166.03,163.16,163.79,1101608,152.696160858971,152.972567353014,150.328278560006,150.908732197495,1195639.05741297,0.0,1.0
2020-02-21,166.88,167.04,165.03,165.89,1455114,153.755719086135,153.903135882958,152.051212372872,152.843577655794,1579319.62312222,0.0,1.0
2020-02-24,164.86,166.51,163.53,163.53,2282333,151.894582026247,153.414817743482,150.669179902658,150.669179902658,2477148.38383756,0.0,1.0
2020-02-25,161.5,166.9,161.05,165.67,2335912,148.79882929297,153.774146185738,148.384219551906,152.640879560163,2535300.78020461,0.0,1.0
2020-02-26,162.67,164.49,161.21,162.05,2126949,149.876814619736,151.553680683595,148.531636348728,149.305574532048,2308501.11611886,0.0,1.0
2020-02-27,157.66,162.51,157.44,161.15,3594869,145.260826169223,149.729397822913,145.058128073592,148.47635504992,3901719.83380942,0.0,1.0
2020-02-28,150.3,156.22,147.56,155.73,3858721,138.479653515377,143.934074997819,135.955140869787,143.482611057549,4188093.7132443,0.0,1.0
2020-03-02,159.6,159.75,150.25,150.36,2581563,147.048254830699,147.186458077721,138.43358576637,138.534934814185,2801920.05865264,0.0,1.0
2020-03-03,156.42,163.28,154.36,159.52,2573299,144.118345993847,150.438841157623,142.220354734754,146.974546432288,2792950.66012751,0.0,1.0
2020-03-04,160.16,160.51,156.51,157.89,1664729,147.564213619579,147.886687862629,144.20126794206,145.472737814656,1806826.94062501,0.0,1.0
2020-03-05,157.48,161.02,155.5,158.28,1970591,145.094982272798,148.356578902501,143.270699412116,145.832066256912,2138796.70970661,0.0,1.0
2020-03-06,158.38,158.92,152.17,154.26,1836938,145.924201754926,146.421733444203,140.202587328243,142.12821923674,1993735.35672042,0.0,1.0
2020-03-09,159.28,162.04,150.05,150.79,3253539,146.753421237054,149.296360982246,138.249314770341,138.931117455646,3531254.58712749,0.0,1.0
2020-03-10,166.25,167.44,160.12,162.63,3791333,153.175265448645,154.271677875014,147.527359420373,149.83996042053,4114953.60823333,0.0,1.0
2020-03-11,157.63,165.73,156.69,163.09,3799984,145.233185519819,152.696160858971,144.367111838485,150.263783711396,4124343.04030507,0.0,1.0
2020-03-12,141.97,157.07,140.15,152.01,6708342,130.804766530792,144.71722673094,129.127900466933,140.05517053142,7280952.66708652,0.0,1.0
2020-03-13,145.81,148.99,138.49,148.71,6231167,134.342769654538,137.27267849139,127.598451199897,137.014699096951,6763046.96267894,0.0,1.0
2020-03-16,136.1,139.6,125.0,134.19,3806089,125.396412797357,128.621155227855,115.169372517778,123.636624785285,4130969.15090476,0.0,1.0
2020-03-17,154.53,156.48,137.59,137.9,4962771,142.376985081378,144.173627292656,126.769231717769,127.054851761613,5386383.21489718,0.0,1.0
2020-03-18,148.74,157.65,137.9,145.5,4788289,137.042339746355,145.251612619422,127.054851761613,134.057149610694,5197007.78006414,0.0,1.0
2020-03-19,143.0,151.3,141.44,149.17,4061237,131.753762160338,139.401008495519,130.316448391317,137.438522387816,4407896.07429385,0.0,1.0
2020-03-20,140.13,144.91,135.04,142.39,4530674,129.10947336733,133.51355017241,124.419776518406,131.191735622452,4917403.27848515,0.0,1.0
2020-03-23,139.87,145.29,137.02,139.88,2984966,128.869921072493,133.863665064864,126.244059379088,128.879134622295,3239756.7325671,0.0,1.0
2020-03-24,141.82,149.67,137.71,145.17,3251768,130.666563283771,137.899199877887,126.879794315386,133.753102467247,3529332.41810667,0.0,1.0
2020-03-25,137.23,143.42,136.69,141.54,3661006,126.437543924918,132.140731251998,125.940012235641,130.408583889331,3973502.1559604,0.0,1.0
2020-03-26,140.52,142.87,135.26,136.9,3471806,129.468801809586,131.63398601292,124.622474614038,126.133496781471,3768152.42206002,0.0,1.0
2020-03-27,146.12,147.72,137.52,138.17,3686297,134.628389698382,136.10255766661,126.704736869159,127.303617606251,4000951.94517857,0.0,1.0
2020-03-30,146.77,149.79,146.27,149.35,2490395,135.227270435475,138.009762475504,134.766592945403,137.604366284242,2702970.14036388,0.0,1.0
2020-03-31,151.01,156.88,146.19,146.19,5274094,139.133815551278,144.542169284713,134.692884546992,134.692884546992,5724280.12402542,0.0,1.0
2020-04-01,153.16,157.98,148.24,148.24,2906878,141.114728758583,145.555659762869,136.581662256284,136.581662256284,3155003.29693913,0.0,1.0
2020-04-02,159.7,161.33,152.83,153.5,3624895,147.140390328714,148.642198946345,140.810681615137,141.427989451832,3934308.79316507,0.0,1.0
2020-04-03,162.2,162.8,158.6,158.6,2733463,149.443777779069,149.996590767155,146.126899850557,146.126899850557,2966785.9390938,0.0,1.0
2020-04-06,169.65,170.13,162.42,166.17,4069306,156.63956017398,157.082749026815,149.964028078148,153.426440990924,4407301.46415898,0.36,1.0
2020-04-07,169.18,172.03,165.37,168.67,4126136,156.205604422245,158.837038235955,152.687792902865,155.734716266108,4468851.74870583,0.0,1.0
2020-04-08,169.22,172.64,166.12,169.74,2826345,156.242536826648,159.4002574031,153.38027548542,156.722658083887,3061100.4571095,0.0,1.0
2020-04-09,169.24,171.29,166.65,167.11,2268015,156.26100302885,158.153788754501,153.869629843759,154.294352494393,2456395.71716516,0.0,1.0
2020-04-13,171.57,172.96,167.63,170.16,2522480,158.412315585321,159.695716638323,154.774473751631,157.110448330117,2731996.51176681,0.0,1.0
2020-04-14,178.07,178.84,175.13,176.9,3425214,164.413831300799,165.124780085556,161.699299577183,163.333558472013,3709711.35551317,0.0,1.0
2020-04-15,176.11,177.84,171.82,177.23,2817962,162.604143485055,164.201469975482,158.64314311284,163.638250808338,3052021.16737949,0.0,1.0
2020-04-16,180.13,183.95,177.57,178.17,2464711,166.315850127551,169.842894748032,163.952176245763,164.506162311807,2669429.23413199,0.0,1.0
2020-04-17,182.11,182.74,177.38,180.25,2361903,168.144004145497,168.725689514843,163.776747324849,166.42664734076,2558082.02924564,0.0,1.0
2020-04-20,179.0,181.93,178.03,181.38,1920035,165.272509703168,167.977808325683,164.376898896396,167.469987765143,2079512.59176294,0.0,1.0
2020-04-21,178.74,179.98,176.0,178.5,1969016,165.032449074549,166.17735361104,162.502579372947,164.810854648131,2132561.94047644,0.0,1.0
2020-04-22,179.15,182.13,178.81,180.29,1498444,165.411006219679,168.162470347698,165.097080782254,166.463579745163,1622904.35645789,0.0,1.0
2020-04-23,176.5,179.91,176.36,177.14,1919542,162.964234427984,166.112721903335,162.834971012574,163.555152898431,2078978.64331526,0.0,1.0
2020-04-24,175.98,178.39,175.55,178.06,2103698,162.484113170746,164.709290536023,162.087089823414,164.404598199699,2278430.59124782,0.0,1.0
2020-04-27,179.49,182.59,174.08,176.42,2579585,165.724931657104,168.587192998332,160.729823961606,162.890369619178,2793844.63773983,0.0,1.0
2020-04-28,178.43,183.32,178.01,181.0,2210202,164.746222940426,169.261209378686,164.358432694195,167.119129923315,2393780.78490216,0.0,1.0
2020-04-29,174.8,179.85,174.58,179.18,2040345,161.394607240859,166.05732329673,161.191479016643,165.438705522981,2209815.50807175,0.0,1.0
2020-04-30,175.3,177.0,173.0,173.64,2034515,161.856262295896,163.425889483021,159.732649042726,160.323567513173,2203501.26983652,0.0,1.0
2020-05-01,173.0,176.43,172.66,174.22,1570671,159.732649042726,162.899602720279,159.418723605301,160.859087377016,1701130.51169218,0.0,1.0
2020-05-04,175.44,175.8,172.67,173.74,1263249,161.985525711306,162.317917350932,159.427956706402,160.415898524181,1368174.12288419,0.0,1.0
2020-05-05,174.87,176.85,174.06,176.0,1438099,161.459238948564,163.28739296651,160.711357759404,162.502579372947,1557547.11695448,0.0,1.0
2020-05-06,173.9,176.91,173.38,175.84,1163532,160.563628141793,163.342791573114,160.083506884554,162.354849755335,1260174.65562821,0.0,1.0
2020-05-07,173.6,175.83,173.26,175.25,1118881,160.286635108771,162.345616654235,159.972709671346,161.810096790392,1211814.95555253,0.0,1.0
2020-05-08,176.36,176.79,173.39,175.2,1573041,162.834971012574,163.231994359905,160.092739985655,161.763931284888,1703697.36325606,0.0,1.0
2020-05-11,183.04,184.95,177.28,177.28,2743487,169.002682547865,170.766204858105,163.684416313841,163.684416313841,2971360.29386857,0.0,1.0
2020-05-12,181.73,184.76,181.52,182.74,2025342,167.793146303669,170.590775937191,167.599251180553,168.725689514843,2193566.36291855,0.0,1.0
2020-05-13,181.57,183.87,179.02,181.93,2353962,167.645416686057,169.769029939226,165.290975905369,167.977808325683,2549481.45191701,0.0,1.0
2020-05-14,181.5,182.5,178.78,180.32,1497590,167.580784978352,168.504095088425,165.069381478952,166.491279048465,1621979.4234471,0.0,1.0
2020-05-15,182.02,183.77,180.27,181.02,2807438,168.06090623559,169.676698928219,166.445113542961,167.137596125516,3040623.04676413,0.0,1.0
2020-05-18,182.05,185.01,181.6,184.94,2167540,168.088605538892,170.82160346471,167.673115989359,170.756971757005,2347575.29063264,0.0,1.0
2020-05-19,181.48,184.63,181.42,182.45,1660482,167.56231877615,170.470745622882,167.506920169546,168.457929582922,1798401.18924692,0.0,1.0
2020-05-20,178.57,182.26,177.53,181.58,2367943,164.875486355836,168.282500662008,163.91524384136,167.654649787158,2564623.71002451,0.0,1.0
2020-05-21,178.41,179.48,176.58,179.01,1975596,164.727756738224,165.715698556003,163.03809923679,165.281742804269,2139688.47351038,0.0,1.0
2020-05-22,178.98,179.61,177.21,179.48,1848632,165.254043500966,165.835728870313,163.619784606136,165.715698556003,2002178.8777475,0.0,1.0
2020-05-26,180.36,183.34,179.39,182.12,2549504,166.528211452868,169.279675580887,165.632600646096,168.153237246597,2761265.11795357,0.0,1.0
2020-05-27,187.2,187.2,179.05,180.6,3566686,172.843652605771,172.843652605771,165.318675208671,166.749805879285,3862933.9818621,0.0,1.0
2020-05-28,184.11,189.5,180.31,186.0,5695735,169.990624365644,174.96726585894,166.482045947364,171.735680473683,6168821.2203657,0.0,1.0
2020-05-29,191.51,192.71,184.98,184.98,8138814,176.823119180188,177.931091312276,170.793904161408,170.793904161408,8814821.70638374,0.0,1.0
2020-06-01,191.5,194.84,189.14,191.29,2602479,176.813886079087,179.897741846733,174.634874219314,176.619990955972,2818640.20723509,0.0,1.0
2020-06-02,191.78,193.04,189.82,191.51,2883535,177.072412909908,178.235783648601,175.262725094164,176.823119180188,3123040.64315971,0.0,1.0
2020-06-03,189.75,191.86,188.06,191.65,2426078,175.198093386459,177.146277718714,173.637699300434,176.952382595598,2627587.38752108,0.0,1.0
2020-06-04,185.88,190.75,185.19,189.75,3115249,171.624883260474,176.121403496532,170.987799284523,175.198093386459,3374000.74580771,0.0,1.0
2020-06-05,185.66,186.9,181.27,186.41,3337367,171.421755036258,172.566659572749,167.368423653035,172.114237618813,3614567.80727127,0.0,1.0
2020-06-08,186.0,187.4,183.65,183.66,2986797,171.735680473683,173.028314627786,169.56590171501,169.575134816111,3234879.5571642,0.0,1.0
2020-06-09,186.25,188.21,185.0,188.11,2551676,171.966508001201,173.776195816945,170.812370363609,173.683864805938,2763617.52369061,0.0,1.0
2020-06-10,190.13,190.74,187.06,187.06,3542590,175.548951228287,176.112170395431,172.714389190361,172.714389190361,3836836.57456945,0.0,1.0
2020-06-11,188.28,192.69,187.46,190.2,2752640,173.84082752465,177.912625110075,173.08371323439,175.613582935992,2981273.53959191,0.0,1.0
2020-06-12,184.0,190.7,181.53,190.25,3198368,169.889060253536,176.075237991028,167.608484281654,175.659748441495,3464023.58763858,0.0,1.0
2020-06-15,187.86,190.2,182.62,182.72,2842726,173.45303727842,175.613582935992,168.614892301634,168.707223312641,3078842.05857283,0.0,1.0
2020-06-16,190.88,191.15,186.91,189.12,2557155,176.241433810842,176.490727540562,172.57589267385,174.616408017112,2769551.60796004,0.0,1.0
2020-06-17,189.76,191.31,188.85,190.71,1751086,175.207326487559,176.638457158173,174.367114287392,176.084471092129,1896530.73316883,0.0,1.0
2020-06-18,191.32,191.99,188.7,190.94,1810429,176.647690259274,177.266308033023,174.228617770881,176.296832417446,1960802.74682117,0.0,1.0
2020-06-19,188.78,193.72,188.17,193.08,2866050,174.302482579687,178.863634523451,173.739263412542,178.272716053004,3104103.34375268,0.0,1.0
2020-06-22,192.14,192.67,188.65,189.58,1441588,177.404804549534,177.894158907873,174.182452265378,175.041130667746,1561325.91235803,0.0,1.0
2020-06-23,189.97,193.0,189.4,192.76,1796253,175.401221610675,178.198851244198,174.874934847933,177.97725681778,1945449.292066,0.0,1.0
2020-06-24,191.85,192.45,188.61,189.53,2449628,177.137044617613,177.691030683657,174.145519860975,174.994965162242,2653093.44420027,0.0,1.0
2020-06-25,190.67,191.76,187.67,190.75,2529352,176.047538687726,177.053946707706,173.277608357506,176.121403496532,2739439.29824237,0.0,1.0
2020-06-26,189.39,193.63,189.25,190.76,6688778,174.865701746832,178.780536613544,174.736438331422,176.130636597633,7244346.10541315,0.0,1.0
2020-06-29,190.02,191.31,188.12,190.08,2147586,175.447387116178,176.638457158173,173.693097907039,175.502785722783,2325963.9167483,0.0,1.0
2020-06-30,190.51,191.05,188.13,190.03,1904159,175.899809070114,176.398396529554,173.702331008139,175.456620217279,2062317.93546406,0.0,1.0
2020-07-01,190.9,191.44,188.07,189.79,1844914,176.259900013043,176.758487472483,173.646932401535,175.235025790861,1998152.06166541,0.0,1.0
2020-07-02,189.48,191.9,188.94,191.79,1559436,174.948799656739,177.183210123117,174.450212197299,177.081646011009,1688962.33560765,0.0,1.0
2020-07-06,187.14,190.82,186.09,190.54,1752185,173.120645638793,176.524963133454,172.149305049284,176.265938976251,1894077.39146349,0.36,1.0
2020-07-07,187.82,188.91,185.72,185.92,1923447,173.749704306285,174.758048346823,171.807023127266,171.992040382411,2079208.23222335,0.0,1.0
2020-07-08,186.53,188.39,185.6,188.0,2228522,172.556343010602,174.277003483447,171.69601277418,173.916219835915,2408988.28410185,0.0,1.0
2020-07-09,189.74,190.55,186.55,186.65,1736957,175.525869955673,176.275189839008,172.574844736117,172.667353363689,1877616.22411118,0.0,1.0
2020-07-10,188.24,190.49,186.84,189.91,1429948,174.138240542088,176.219684662465,172.843119756076,175.683134622546,1545745.55641581,0.0,1.0
2020-07-13,186.46,191.15,185.82,188.57,1791762,172.491586971301,176.830241604442,171.899531754839,174.443519013077,1936859.34709144,0.0,1.0
2020-07-14,189.73,189.85,185.54,186.03,1999034,175.516619092916,175.627629446002,171.640507597636,172.093799872741,2160916.28690282,0.0,1.0
2020-07-15,189.43,190.9,188.12,190.39,1597315,175.239093210199,176.598970035511,174.027230189002,176.127176034893,1726665.97907498,0.0,1.0
2020-07-16,188.92,191.38,187.31,189.36,1471453,174.76729920958,177.043011447858,173.277910305666,175.174337170898,1590611.64197908,0.0,1.0
2020-07-17,188.48,190.33,188.06,190.16,2205398,174.360261248262,176.071670858349,173.971725012458,175.914406191476,2383991.69664093,0.0,1.0
2020-07-20,192.77,193.09,189.1,189.62,1409684,178.328881371113,178.624908979345,174.93381473921,175.414859602586,1523840.57248967,0.0,1.0
2020-07-21,191.86,193.5,190.11,192.54,1542048,177.487052860205,179.004194352391,175.86815187769,178.116111527697,1666923.44321604,0.0,1.0
2020-07-22,195.15,195.4399,190.76,191.81,1714656,180.530586707334,180.798769218666,176.46945795691,177.440798546419,1853509.2834017,0.0,1.0
2020-07-23,191.65,195.82,191.27,195.5,1589395,177.292784742304,181.150394512068,176.941251957529,180.854366903837,1718104.61544021,0.0,1.0
2020-07-24,191.7,192.94,190.51,190.83,1107958,177.33903905609,178.486146037986,176.238186387979,176.534213996211,1197680.72349158,0.0,1.0
2020-07-27,189.95,192.29,189.5254,191.79,1475779,175.720138073575,177.884839958766,175.327346440903,177.422296820905,1595287.9625705,0.0,1.0
2020-07-28,190.03,191.83,189.27,190.13,1281887,175.794144975632,177.459300271934,175.091079406083,175.886653603205,1385694.53859664,0.0,1.0
2020-07-29,191.38,192.43,190.6,190.95,1065767,177.043011447858,178.014352037367,176.321444152794,176.645224349298,1152073.08547207,0.0,1.0
2020-07-30,191.32,192.08,190.09,191.05,1054432,176.987506271315,177.690571840864,175.849650152176,176.73773297687,1139820.17425993,0.0,1.0
2020-07-31,190.4,191.75,187.76,191.38,1333188,176.13642689765,177.385293369876,173.694199129741,177.043011447858,1441149.90675666,0.0,1.0
2020-08-03,192.89,193.28,190.7,190.7,1418612,178.4398917242,178.800675371732,176.413952780367,176.413952780367,1533491.56422341,0.0,1.0
2020-08-04,195.43,195.6,191.5654,192.09,1764221,180.789610864536,180.946875531409,177.214522443377,177.699822703622,1907088.06983573,0.0,1.0
2020-08-05,195.28,197.35,194.0737,196.14,2014139,180.650847923178,182.565776513924,179.534916348773,181.4464221203,2177244.49368353,0.0,1.0
2020-08-06,192.55,194.78,190.27,194.24,1801014,178.125362390454,180.188304785316,176.016165681806,179.688758196426,1946860.57642842,0.0,1.0
2020-08-07,195.29,195.575,192.7586,193.19,1489153,180.660098785935,180.923748374516,178.31833538757,178.717417606917,1609744.99252649,0.0,1.0
2020-08-10,193.29,195.31,192.19,195.3,2610065,178.809926234489,180.67860051145,177.792331331194,180.669349648692,2821428.73426616,0.0,1.0
2020-08-11,191.09,192.97,190.79,192.88,1164269,176.774736427899,178.513898626258,176.497210545182,178.430640861443,1258551.80273875,0.0,1.0
2020-08-12,196.83,197.38,191.59,193.0,1763396,182.084731650548,182.593529102196,177.23727956576,178.54165121453,1906196.26112377,0.0,1.0
2020-08-13,196.08,197.92,195.27,197.24,1380247,181.390916943756,183.093075691086,180.641597060421,182.464017023595,1492019.75666685,0.0,1.0
2020-08-14,198.55,198.91,196.125,196.41,1400932,183.675880044792,184.008911104052,181.432545826164,181.696195414745,1514379.83328115,0.0,1.0
2020-08-17,200.73,202.275,198.31,199.29,1901496,185.692568125868,187.12182642186,183.453859338618,184.360443888827,2055479.6346038,0.0,1.0
2020-08-18,197.98,200.95,196.17,200.95,2004079,183.14858086763,185.896087106527,181.474174708571,185.896087106527,2166369.83229896,0.0,1.0
2020-08-19,200.13,201.4,198.14,199.61,1559912,185.137516360434,186.312375930602,183.296594671746,184.656471497058,1686234.07452558,0.0,1.0
2020-08-20,197.8,200.0,197.47,199.42,1658299,182.982065338,185.01725514459,182.676786867011,184.480705104671,1792588.47906272,0.0,1.0
2020-08-21,198.93,200.3421,197.72,198.5,1787064,184.027412829567,185.333727159515,182.908058435942,183.629625731006,1931780.90184444,0.0,1.0
2020-08-24,198.32,201.18,198.01,201.0,2686843,183.463110201376,186.108856949943,183.176333455902,185.942341420313,2904424.23643161,0.0,1.0
2020-08-25,198.66,199.57,197.51,199.13,1552570,183.777639535121,184.619468046029,182.71379031804,184.212430084711,1678297.5174793,0.0,1.0
2020-08-26,204.09,204.66,198.56,198.74,2407460,188.800858012297,189.328157189459,183.685130907549,183.851646437179,2602416.72931379,0.0,1.0
2020-08-27,201.34,206.98,199.55,206.0001,3846319,186.256870754059,191.474357349136,184.600966320515,190.567865307556,4157794.90079897,0.0,1.0
2020-08-28,200.39,202.96,198.56,202.25,2232241,185.378038792122,187.75551052073,183.685130907549,187.098699264967,2413008.44967732,0.0,1.0
2020-08-31,201.88,203.49,199.85,200.93,2112880,186.756417342949,188.245806246863,184.878492203232,185.877585381013,2283981.56523163,0.0,1.0
2020-09-01,199.9,203.0825,199.79,201.6,1748225,184.924746517018,187.868833589506,184.822987026688,186.497393185747,1889796.7096461,0.0,1.0
2020-09-02,204.1,204.99,197.76,200.0,2416587,188.810108875054,189.633435660448,182.945061886971,185.01725514459,2612282.83611867,0.0,1.0
2020-09-03,196.8,203.688,196.04,203.39,2163424,182.056979062277,188.428973329456,181.353913492727,188.153297619291,2338618.63133716,0.0,1.0
2020-09-04,195.72,198.17,191.47,196.97,1777189,181.057885884496,183.324347260017,177.126269212673,182.21424372915,1921106.2218074,0.0,1.0
2020-09-08,192.4,195.705,190.76,194.13,2235951,177.986599449096,181.04400959036,176.46945795691,179.586998706096,2417018.88643047,0.0,1.0
2020-09-09,197.45,198.91,193.2,193.35,1714737,182.658285141497,184.008911104052,178.726668469674,178.865431411033,1853596.84280251,0.0,1.0
2020-09-10,197.12,200.35,196.73,197.45,1829597,182.353006670508,185.341035341093,181.992223022976,182.658285141497,1977758.23511183,0.0,1.0
2020-09-11,200.5,200.94,197.91,197.98,1676913,185.479798282452,185.88683624377,183.083824828329,183.14858086763,1812709.84556494,0.0,1.0
2020-09-14,202.11,203.75,200.81,201.13,1977451,186.969187186366,188.486328678551,185.766575027926,186.062602636157,2137585.49001781,0.0,1.0
2020-09-15,202.87,203.93,201.7947,202.57,1526271,187.672252755915,188.652844208181,186.67750748363,187.394726873198,1649868.81770268,0.0,1.0
2020-09-16,202.75,204.88,202.4,203.9,1857129,187.561242402828,189.531676170118,187.237462206325,188.62509161991,2007519.78354523,0.0,1.0
2020-09-17,203.5,204.13,200.5,200.62,1934658,188.255057109621,188.837861463326,185.479798282452,185.590808635538,2091327.10188362,0.0,1.0
2020-09-18,208.1,208.99,203.74,204.32,3920136,192.510453977946,193.33378076334,188.477077815794,189.013627855713,4237589.62042371,0.0,1.0
2020-09-21,202.94,207.36,202.31,206.92,2316366,187.737008795216,191.825890133911,187.15420444151,191.418852172593,2503945.91379033,0.0,1.0
2020-09-22,208.34,208.96,202.31,202.31,1857466,192.73247468412,193.306028175068,187.15420444151,187.15420444151,2007884.07389181,0.0,1.0
2020-09-23,204.22,209.86,203.83,208.44,1893012,188.921119228141,194.138605823219,188.560335580609,192.824983311692,2046308.59810413,0.0,1.0
2020-09-24,205.02,206.29,202.58,204.22,1407592,189.661188248719,190.836047818888,187.403977735955,188.921119228141,1521579.16179221,0.0,1.0
2020-09-25,208.39,209.34,204.35,205.11,1160471,192.778728997906,193.657560959843,189.041380443985,189.744446013535,1254446.23972299,0.0,1.0
2020-09-28,209.8,210.89,206.1901,208.72,1528269,194.083100646675,195.091444687213,190.743631699943,193.084007468894,1652028.616256,0.0,1.0
2020-09-29,209.64,211.98,209.25,209.5,1289502,193.935086842559,196.099788727751,193.574303195028,193.805574763958,1393926.20325306,0.0,1.0
2020-09-30,209.62,211.64,208.35,210.33,1707664,193.916585117045,195.785259394005,192.741725546877,194.573396372808,1845951.06944535,0.0,1.0
2020-10-01,211.52,213.92,210.97,211.26,1829295,195.674249040919,197.894456102654,195.165451589271,195.433726609231,1977431.77907424,0.0,1.0
2020-10-02,211.52,212.68,209.555,209.79,1302616,195.674249040919,196.747349120757,193.856454509123,194.073849783918,1408102.17834224,0.0,1.0
2020-10-05,213.19,213.58,210.82,212.0,1315768,197.552174180636,197.913567059901,195.356017452797,196.449462574675,1419921.50217244,0.36,1.0
2020-10-06,212.29,216.48,211.57,214.5,1670258,196.718190613102,200.600847444177,196.051003759075,198.766083595602,1802472.20511179,0.0,1.0
2020-10-07,214.53,215.73,213.6,213.87,1572940,198.793883047853,199.905861137899,197.932100028068,198.182295098329,1697450.71139222,0.0,1.0
2020-10-08,218.88,219.4,215.9,216.66,1412156,202.824803624268,203.306660796621,200.063391367322,200.767644157684,1523939.37899525,0.0,1.0
2020-10-09,220.98,222.78,219.72,219.85,1301673,204.770765281847,206.438732416915,203.6031882873,203.723652580388,1404710.77081773,0.0,1.0
2020-10-12,220.56,222.505,220.0,222.12,1505691,204.381572950331,206.183904104613,203.862649841643,205.82714446739,1624878.4181767,0.0,1.0
2020-10-13,223.0,223.94,220.7,220.7,1122628,206.642595066757,207.513644570626,204.511303727503,204.511303727503,1211492.93503174,0.0,1.0
2020-10-14,220.1,222.775,219.75,222.7,1178679,203.955314682481,206.434099174873,203.630987739551,206.364600544245,1271980.81748386,0.0,1.0
2020-10-15,222.87,223.65,219.14,219.94,1498009,206.522130773669,207.244916532198,203.065732210444,203.807050937141,1616588.32677784,0.0,1.0
2020-10-16,221.71,224.815,221.71,224.03,1604191,205.447218619958,208.32446192795,205.447218619958,207.597042927379,1731175.47659732,0.0,1.0
2020-10-19,218.07,224.07,217.38,222.43,1558915,202.074218413487,207.634108863714,201.434831011711,206.114405473985,1682315.52109426,0.0,1.0
2020-10-20,217.78,220.26,217.41,218.07,1056182,201.80549037506,204.10357842782,201.462630463962,202.074218413487,1139787.20565289,0.0,1.0
2020-10-21,219.86,221.715,217.83,217.83,1758589,203.732919064472,205.451851862,201.851822795478,201.851822795478,1897795.30630318,0.0,1.0
2020-10-22,214.32,219.48,213.8,218.88,1345521,198.599286882096,203.38079266929,198.117429709743,202.824803624268,1452029.68876318,0.0,1.0
2020-10-23,215.44,215.825,212.7101,214.07,1333683,199.637133099471,199.993892736694,197.107475609459,198.367624780003,1439254.61690955,0.0,1.0
2020-10-26,212.04,214.83,209.64,214.02,1194737,196.486528511009,199.071877570365,194.262572330919,198.321292359584,1289309.93590131,0.0,1.0
2020-10-27,213.71,214.72,211.7,212.5,1073746,198.034031352989,198.969946245444,196.171468052163,196.91278677886,1158741.53594832,0.0,1.0
2020-10-28,211.02,215.33,210.04,212.18,1568538,195.541347134471,199.53520177455,194.633231694267,196.616259288181,1692700.25808087,0.0,1.0
2020-10-29,210.73,212.8,209.62,210.81,1251073,195.272619096043,197.190781301371,194.244039362751,195.346750968713,1350105.37837018,0.0,1.0
2020-10-30,208.71,211.24,206.14,210.0,1830217,193.400789311134,195.745209784313,191.01930290162,194.596165757932,1975093.23219711,0.0,1.0
2020-11-02,209.52,212.11,207.09,209.75,1550185,194.151374521914,196.551393899595,191.899618889572,194.36450365584,1672894.47216012,0.0,1.0
2020-11-03,214.1,216.905,211.1629,211.3,1452508,198.395424232254,200.994673017735,195.673765192027,195.800808688815,1567485.56073524,0.0,1.0
2020-11-04,216.23,219.48,214.66,216.77,1646188,200.369185342084,203.38079266929,198.914347340942,200.869575482605,1776496.87317084,0.0,1.0
2020-11-05,218.01,220.6,216.07,219.0,1406710,202.018619508985,204.418638886666,200.220921596745,202.936001433272,1518062.28478044,0.0,1.0
2020-11-06,221.4,222.07,216.62,218.33,926200,205.159957613363,205.780812046972,200.730578221349,202.315146999664,999516.0965399,0.0,1.0
2020-11-09,210.49,225.25,210.24,224.87,2640582,195.050223478034,208.727553985592,194.818561375941,208.375427590411,2849605.06719232,0.0,1.0
2020-11-10,210.56,213.99,208.25,210.98,1879020,195.11508886662,198.293492907333,192.974531043283,195.504281198136,2027759.37780221,0.0,1.0
2020-11-11,213.57,216.57,211.5,211.5,1507634,197.904300575817,200.684245800931,195.986138370489,195.986138370489,1626975.22208037,0.0,1.0
2020-11-12,212.78,214.02,209.7227,214.0,1442338,197.172248333204,198.321292359584,194.339206154291,198.302759391417,1556510.52434805,0.0,1.0
2020-11-13,213.9,215.22,211.68,213.85,1232149,198.21009455058,199.43327044963,196.152935083996,198.163762130161,1329683.39325798,0.0,1.0
2020-11-16,213.09,215.5,212.5,214.3,1769185,197.459509339799,199.692732003973,196.91278677886,198.580753913928,1909230.06397856,0.0,1.0
2020-11-17,208.75,212.42,208.42,212.0,2241731,193.437855247468,196.83865490619,193.132061272706,196.449462574675,2419181.83827736,0.0,1.0
2020-11-18,208.57,211.57,206.3,208.93,1843276,193.271058533962,196.051003759075,191.167566646959,193.604651960975,1989185.95591198,0.0,1.0
2020-11-19,211.21,211.89,207.5,209.01,1837856,195.717410332061,196.347531249754,192.279544737005,193.678783833645,1983336.91980397,0.0,1.0
2020-11-20,210.23,213.29,210.07,211.01,1435053,194.809294891858,197.644839021473,194.661031146518,195.532080650387,1548648.85865674,0.0,1.0
2020-11-23,211.04,212.73,210.265,211.36,1456325,195.559880102638,197.125915912786,194.841727586151,195.856407593317,1571604.70664378,0.0,1.0
2020-11-24,212.98,214.44,211.71,212.01,1715759,197.357578014878,198.7104846911,196.180734536247,196.458729058758,1851574.9711544,0.0,1.0
2020-11-25,217.0,217.49,213.04,213.75,1363383,201.08270461653,201.536762336632,197.413176919381,198.071097289324,1471305.60812876,0.0,1.0
2020-11-27,218.01,218.255,216.33,216.93,723045,202.018619508985,202.245648369036,200.461850182921,201.017839227944,780279.762494809,0.0,1.0
2020-11-30,218.58,218.94,214.321,218.51,2911392,202.546809101756,202.88040252877,198.600213530504,202.48194371317,3141851.83258206,0.0,1.0
2020-12-01,219.84,221.67,218.08,218.89,2021666,203.714386096304,205.410152683623,202.083484897571,202.834070108352,2181696.94323843,0.0,1.0
2020-12-02,217.54,219.48,216.55,219.09,1756603,201.583094757051,203.38079266929,200.665712832763,203.019399790026,1895652.09860751,0.0,1.0
2020-12-03,214.49,216.0,211.5,213.48,3042604,198.756817111519,200.156056208159,195.986138370489,197.820902219064,3283450.30597785,0.0,1.0
2020-12-04,213.43,215.87,212.19,214.2,1867160,197.774569798645,200.035591915071,196.625525772265,198.488089073091,2014960.56447359,0.0,1.0
2020-12-07,213.36,217.21,211.93,214.01,1962141,197.709704410059,201.277300782288,196.384597186089,198.312025875501,2117460.06605582,0.0,1.0
2020-12-08,211.37,212.85,210.19,212.15,1691540,195.865674077401,197.23711372179,194.772228955523,196.58845983593,1825438.84467836,0.0,1.0
2020-12-09,208.98,212.2099,206.11,211.5,2347421,193.650984381394,196.643966075592,190.991503449369,195.986138370489,2533238.0423837,0.0,1.0
2020-12-10,205.87,208.93,205.26,208.44,2264130,190.76910783136,193.604651960975,190.203852302253,193.150594240873,2443353.897278,0.0,1.0
2020-12-11,206.61,207.815,205.685,206.15,1745521,191.454827653554,192.571438985642,190.597677875811,191.028569385704,1883692.87016673,0.0,1.0
2020-12-14,205.9,207.7,205.62,206.8,1858460,190.796907283611,192.464874418679,190.537445729267,191.630890851145,2005571.89027806,0.0,1.0
2020-12-15,207.78,208.97,205.88,206.6,2247828,192.539006291349,193.64171789731,190.778374315443,191.445561169471,2425761.46431989,0.0,1.0
2020-12-16,211.02,212.25,207.76,207.95,1710392,195.541347134471,196.681124676767,192.520473323181,192.696536520772,1845783.13041791,0.0,1.0
2020-12-17,212.55,213.37,211.47,212.01,1670062,196.959119199279,197.718970894143,195.958338918238,196.458729058758,1802260.6901529,0.0,1.0
2020-12-18,210.48,213.26,209.96,212.87,4192640,195.040956993951,197.617039569222,194.559099821598,197.255646689957,4524520.80219935,0.0,1.0
2020-12-21,210.96,212.2,206.82,209.0,1996811,195.485748229969,196.634792256349,191.649423819312,193.669517349561,2154874.47230396,0.0,1.0
2020-12-22,213.07,213.5,210.825,212.04,1705692,197.440976371632,197.839435187231,195.360650694839,196.486528511009,1840711.08803642,0.0,1.0
2020-12-23,211.17,213.34,211.02,211.86,1691284,195.680344395727,197.691171441892,195.541347134471,196.319731797503,1825162.58024226,0.0,1.0
2020-12-24,211.28,212.35,210.64,211.35,535702,195.782275720647,196.773789517604,195.18922073929,195.847141109233,578107.074010601,0.0,1.0
2020-12-28,210.39,213.16,209.605,213.14,1263432,194.957558637197,197.524374728385,194.230139636626,197.505841760218,1363442.6915176,0.0,1.0
2020-12-29,211.34,211.8394,210.085,210.76,1129845,195.83787462515,196.30064284029,194.674930872644,195.300418548294,1219281.21798221,0.0,1.0
2020-12-30,209.93,212.07,209.9,211.28,1057355,194.531300369346,196.514327963261,194.503500917095,195.782275720647,1141053.05793236,0.0,1.0
2020-12-31,210.3,210.62,208.15,209.87,1396248,194.874160280444,195.170687771122,192.881866202446,194.475701464844,1506772.13427083,0.0,1.0
2021-01-04,209.71,211.6032,207.795,210.25,2036943,194.661031146518,196.418373496271,192.8834531834,195.162280284943,2194416.18085583,0.36,1.0
2021-01-05,206.73,210.0,206.4,209.43,1781098,191.894878493728,194.930220498636,191.588559575802,194.401124185854,1918792.1659516,0.0,1.0
2021-01-06,215.31,216.06,205.81,206.57,2648423,199.859170359815,200.555349718739,191.040898480115,191.746360230491,2853168.83435164,0.0,1.0
2021-01-07,217.72,218.48,214.6,215.0,1519050,202.096226699823,202.801688450199,199.200120566701,199.571416224794,1636485.60589523,0.0,1.0
2021-01-08,215.81,219.0,214.46,218.64,1859222,200.323289932431,203.28437280572,199.070167086368,202.950206713437,2002955.82183848,0.0,1.0
2021-01-11,215.26,217.65,214.62,215.37,1605195,199.812758402554,202.031249959657,199.218685349606,199.914864708529,1729290.3539416,0.0,1.0
2021-01-12,218.38,218.765,213.645,214.79,2155905,202.708864535676,203.06623660659,198.313652183005,199.376486004295,2322574.96473293,0.0,1.0
2021-01-13,218.22,219.58,216.04,217.21,1169387,202.560346272439,203.822751509954,200.536784935834,201.622824735755,1259790.65417268,0.0,1.0
2021-01-14,213.24,217.86,213.11,217.1,2568678,197.937715329186,202.226180180156,197.817044240306,201.52071842978,2767258.86124864,0.0,1.0
2021-01-15,211.44,213.76,210.45,213.24,1795790,196.266884867769,198.420399684706,195.34792811399,197.937715329186,1934619.98368098,0.0,1.0
2021-01-19,206.06,212.44,205.96,211.5,2148426,191.272958266423,197.195124013001,191.1801343519,196.322579216483,2314517.77382645,0.0,1.0
2021-01-20,205.12,207.12,203.93,206.89,2741045,190.400413469905,192.256891760369,189.29580888708,192.043396756965,2952951.31010243,0.0,1.0
2021-01-21,207.72,209.39,204.51,205.68,2085248,192.813835247508,194.363994620044,189.834187591314,190.920227391235,2246455.57204951,0.0,1.0
2021-01-22,206.21,208.2921,205.76,207.72,1455288,191.412194138208,193.344880862495,190.994486522854,192.813835247508,1567794.25590471,0.0,1.0
2021-01-25,206.57,207.99,205.11,206.76,1511695,191.746360230491,193.06445981672,190.391131078453,191.922725668085,1628562.00125328,0.0,1.0
2021-01-26,206.12,207.555,205.26,207.15,1472522,191.328652615137,192.660675788544,190.530366950238,192.284738934725,1586360.59205691,0.0,1.0
2021-01-27,199.63,207.75,198.51,205.35,3201583,185.304380562584,192.841682421864,184.264752719924,190.613908473309,3449092.85117597,0.0,1.0
2021-01-28,199.05,201.51,198.25,199.01,6267183,184.76600185835,187.049470155619,184.023410542164,184.72887229254,6751690.04905122,0.0,1.0
2021-01-29,194.61,200.0,194.37,199.54,4483823,180.644620053521,185.64782904632,180.421842658666,185.220839039513,4830461.01108059,0.0,1.0
2021-02-01,192.75,195.79,192.34,194.61,3087300,178.91809524339,181.739942244895,178.537517193846,180.644620053521,3325974.79416764,0.0,1.0
2021-02-02,195.35,198.0,193.31,193.59,3715556,181.331517020993,183.791350755856,179.43790916472,179.697816125385,4002800.37648375,0.0,1.0
2021-02-03,195.78,196.9,195.01,195.63,3184616,181.730659853442,182.770287696102,181.015915711614,181.591423981657,3430814.15641595,0.0,1.0
2021-02-04,195.72,196.92,193.93,196.07,2842799,181.674965504728,182.788852479006,180.013417434764,181.999849205559,3062571.76785054,0.0,1.0
2021-02-05,193.82,199.155,193.02,196.25,3784643,179.911311128788,184.863466968599,179.168719812603,182.166932251701,4077228.39468888,0.0,1.0
2021-02-08,198.38,198.77,194.92,195.32,3475832,184.144081631044,184.506094897685,180.932374188543,181.303669846636,3744543.65327674,0.0,1.0
2021-02-09,203.49,203.89,198.63,200.7,3079699,188.887383663178,189.25867932127,184.376141417352,186.297596447982,3317786.17161379,0.0,1.0
2021-02-10,201.32,205.76,200.96,205.5,2159276,186.873104718025,190.994486522854,186.538938625742,190.753144345093,2326206.57197263,0.0,1.0
2021-02-11,200.04,202.74,199.9,200.92,1495870,185.684958612129,188.191204304254,185.555005131796,186.501809059933,1611513.5928972,0.0,1.0
2021-02-12,198.6,200.89,197.965,200.0,1561084,184.348294242995,186.473961885576,183.758862385773,185.64782904632,1681769.194953,0.0,1.0
2021-02-16,200.23,201.41,197.76,198.52,1681268,185.861324049723,186.956646241096,183.568573361001,184.274035111377,1811244.44992084,0.0,1.0
2021-02-17,201.5,201.93,198.82,199.66,1423755,187.040187764167,187.439330596617,184.552506854946,185.332227736941,1533823.484297,0.0,1.0
2021-02-18,202.83,203.05,198.5,199.03,1563312,188.274745827325,188.478958439276,184.255470328472,184.747437075445,1684169.43848016,0.0,1.0
2021-02-19,201.16,203.82,200.61,203.82,1826641,186.724586454788,189.193702581104,186.214054924911,189.193702581104,1967856.03083379,0.0,1.0
2021-02-22,198.77,201.31,198.58,201.05,1830169,184.506094897685,186.863822326573,184.329729460091,186.622480148813,1971656.77552132,0.0,1.0
2021-02-23,195.18,199.33,195.16,199.33,1930590,181.173716366303,185.025908819014,181.155151583399,185.025908819014,2079841.18092576,0.0,1.0
2021-02-24,192.61,194.82,190.4234,194.82,2484365,178.788141763058,180.83955027402,176.758454048095,180.83955027402,2676427.7425298,0.0,1.0
2021-02-25,188.68,191.3975,186.91,190.0,3055502,175.140161922298,177.662651799465,173.497178635238,176.365437594004,3291718.53578492,0.0,1.0
2021-02-26,188.99,189.83,187.26,189.6,3063106,175.42791605732,176.207636939314,173.822062336069,175.994141935911,3299910.39026451,0.0,1.0
2021-03-01,192.9,193.18,188.97,189.26,3630551,179.057331115175,179.31723807584,175.409351274415,175.678540626532,3911223.76022418,0.0,1.0
2021-03-02,186.5,193.55,186.32,193.27,4136545,173.116600585693,179.660686559576,172.949517539551,179.400779598911,4456335.44033302,0.0,1.0
2021-03-03,182.89,187.0,182.86,185.48,3208060,169.765657271407,173.580720158309,169.73781009705,172.169796657557,3456070.57888038,0.0,1.0
2021-03-04,178.14,182.7,176.64,182.31,3199518,165.356521331557,169.589291833813,163.964162613709,169.227278567173,3446868.20894815,0.0,1.0
2021-03-05,178.71,179.36,174.35,178.85,2522349,165.885617644339,166.488973088739,161.838494971129,166.015571124671,2717348.23181872,0.0,1.0
2021-03-08,181.98,184.73,178.64,179.985,2294692,168.920959649246,171.473617298633,165.820640904173,167.069122554509,2472091.39130571,0.0,1.0
2021-03-09,186.7,187.3,182.66,183.76,2761906,173.302248414739,173.859191901878,169.552162268004,170.573225327758,2975425.04449207,0.0,1.0
2021-03-10,187.55,189.19,185.905,187.42,1832433,174.091251688186,175.613563886366,172.56429829428,173.970580599306,1974095.80215754,0.0,1.0
2021-03-11,189.67,190.52,187.4,188.39,2281616,176.059118676077,176.848121949524,173.952015816401,174.870972570181,2458004.50424953,0.0,1.0
2021-03-12,191.96,192.4,187.89,189.35,1885932,178.184786318658,178.593211542559,174.406852997565,175.762082149603,2031730.7341412,0.0,1.0
2021-03-15,194.1,195.07,192.465,194.48,2548877,180.171218089453,181.071610060328,178.653547086999,180.523948964641,2745927.073959,0.0,1.0
2021-03-16,193.55,195.27,192.84,193.21,2219340,179.660686559576,181.257257889374,179.001636766461,179.345085250197,2390914.03481618,0.0,1.0
2021-03-17,187.51,193.22,187.21,193.01,2964526,174.054122122377,179.354367641649,173.775650378807,179.159437421151,3193709.30996488,0.0,1.0
2021-03-18,178.8,181.55,173.5,176.34,12326524,165.96915916741,168.521816816797,161.049491697682,163.68569087014,13279470.1271993,0.0,1.0
2021-03-19,187.78,189.99,178.66,179.4,6939643,174.304746691589,176.356155202551,165.839205687077,166.526102654549,7476136.98005438,0.0,1.0
2021-03-22,193.96,196.54,188.13,188.3,5347108,180.041264609121,182.436121603818,174.62963039242,174.78743104711,5760485.35279761,0.0,1.0
2021-03-23,197.09,200.34,193.5633,193.74,3869707,182.946653133696,185.963430355698,179.673032140207,179.83705199717,4168868.57215496,0.0,1.0
2021-03-24,197.08,200.01,196.125,197.1,2561855,182.937370742243,185.657111437772,182.050902358547,182.955935525148,2759908.38477386,0.0,1.0
2021-03-25,197.78,199.38,195.39,197.0,2795571,183.587138143905,185.072320776276,181.368646586802,182.863111610625,3011692.63800279,0.0,1.0
2021-03-26,203.08,203.1,197.84,198.18,2787799,188.506805613633,188.525370396538,183.642832492619,183.958433801998,3003319.79568092,0.0,1.0
2021-03-29,203.39,204.55,199.11,202.9,2453965,188.794559748655,189.871317157123,184.821696207063,188.339722567491,2643677.56154878,0.0,1.0
2021-03-30,201.75,205.41,201.41,204.0,1966702,187.272247550475,190.669602822023,186.956646241096,189.360785627246,2118744.94854373,0.0,1.0
2021-03-31,202.62,204.93,200.69,201.75,2195610,188.079815606826,190.224048032311,186.288314056529,187.272247550475,2365349.50209646,0.0,1.0
2021-04-01,202.4,204.42,200.91,201.99,2105195,187.875602994875,189.750646068243,186.49252666848,187.49502494533,2267944.64639256,0.0,1.0
2021-04-05,207.78,208.07,202.05,202.35,1979346,193.259390037219,193.529123520281,187.929828458081,188.208863095732,2128064.83452522,0.42,1.0
2021-04-06,205.63,207.95,204.97,205.6,1823928,191.259641800718,193.417509665221,190.645765597886,191.231738336953,1960969.45026586,0.0,1.0
2021-04-07,205.73,207.345,205.23,206.08,1714146,191.352653346602,192.854789812624,190.887595617183,191.678193757195,1842938.94237899,0.0,1.0
2021-04-08,207.19,208.85,205.83,206.02,2023467,192.710621916505,194.254613578175,191.445664892486,191.622386829665,2175500.88085774,0.0,1.0
2021-04-09,206.66,208.42,206.6,207.52,1949106,192.217660723321,193.854663930875,192.161853795791,193.017560017921,2095552.74184611,0.0,1.0
2021-04-12,209.04,210.03,206.87,207.25,2192238,194.431335515354,195.352149819603,192.412984969677,192.766428844035,2356952.54731103,0.0,1.0
2021-04-13,212.04,212.59,209.08,209.86,2277624,197.221681891866,197.733245394226,194.468540133707,195.1940301916,2448754.05344527,0.0,1.0
2021-04-14,213.55,214.68,211.62,211.88,2397087,198.62615623471,199.677186703196,196.831033399154,197.072863418452,2577192.94655789,0.0,1.0
2021-04-15,215.75,216.87,213.27,213.97,2010263,200.672410244152,201.71413955805,198.365723906236,199.016804727422,2161304.79382947,0.0,1.0
2021-04-16,216.74,218.77,214.75,216.35,2301209,201.593224548401,203.481358929841,199.742294785315,201.230479519454,2474111.12043724,0.0,1.0
2021-04-19,216.73,217.48,215.5,217.09,1432770,201.583923393813,202.281509987941,200.439881379443,201.918764958994,1540421.66097423,0.0,1.0
2021-04-20,218.29,218.96,216.9371,217.57,1463581,203.034903509599,203.65808086702,201.776550305338,202.365220379236,1573547.65593245,0.0,1.0
2021-04-21,216.84,219.845,216.69,218.58,1672803,201.686236094285,204.481233048091,201.546718775459,203.304636992662,1798489.62202076,0.0,1.0
2021-04-22,215.16,217.28,213.42,216.92,1570720,200.123642123438,202.095486896173,198.505241225061,201.760645330992,1688736.58111592,0.0,1.0
2021-04-23,213.31,215.29,211.2522,215.29,1585063,198.402928524589,200.244557133087,196.488936933394,200.244557133087,1704157.24729636,0.0,1.0
2021-04-26,211.73,212.75,209.83,212.73,1616373,196.933346099626,197.88206386764,195.166126727835,197.863461558463,1737819.73478919,0.0,1.0
2021-04-27,212.4,213.7689,210.265,211.66,1435350,197.556523457047,198.829758508649,195.570726952429,196.868238017507,1543195.51015122,0.0,1.0
2021-04-28,212.08,213.465,211.17,212.08,1002087,197.258886510219,198.547096420709,196.412481442677,197.258886510219,1077379.14737236,0.0,1.0
2021-04-29,214.87,215.47,212.46,213.04,1424205,199.853908640375,200.411977915678,197.612330384577,198.151797350703,1531213.12678784,0.0,1.0
2021-04-30,214.75,215.45,213.535,214.06,1398819,199.742294785315,200.393375606501,198.612204502827,199.100515118717,1503919.74104868,0.0,1.0
2021-05-03,216.57,217.84,215.78,216.02,1503598,201.435104920399,202.616351553122,200.700313707917,200.923541418038,1616571.34682994,0.0,1.0
2021-05-04,216.24,216.35,213.6,214.55,1916710,201.128166818982,201.230479519454,198.672662007652,199.556271693547,2060722.65737413,0.0,1.0
2021-05-05,215.88,217.27,215.13,216.96,1032400,200.793325253801,202.086185741585,200.095738659673,201.797849949345,1109969.72493129,0.0,1.0
2021-05-06,218.5,218.79,215.56,216.55,1336637,203.230227755955,203.499961239018,200.495688306973,201.416502611222,1437065.6753419,0.0,1.0
2021-05-07,220.2,220.95,216.77,219.29,1374308,204.811424035978,205.509010630106,201.621128012166,203.965018968436,1477567.09873195,0.0,1.0
2021-05-10,218.86,222.53,218.75,221.0,1506411,203.565069321136,206.978593055069,203.462756620664,205.555516403048,1619595.70254113,0.0,1.0
2021-05-11,213.9,217.94,212.16,217.68,1996855,198.951696645303,202.709363099006,197.333295746926,202.467533079708,2146889.37919185,0.0,1.0
2021-05-12,205.87,211.88,205.8,210.6,2918424,191.482869510839,197.072863418452,191.417761428721,195.88231563114,3137700.7792647,0.0,1.0
2021-05-13,205.76,207.29,203.04,206.34,2498976,191.380556810367,192.803633462388,188.85064276233,191.920023776493,2686737.41120679,0.0,1.0
2021-05-14,206.2,207.24,203.83,207.24,2069052,191.789807612256,192.757127689446,189.585433974811,192.757127689446,2224510.9253279,0.0,1.0
2021-05-17,204.2,206.69,201.98,206.26,2305211,189.929576694581,192.245564187086,187.864720375962,191.845614539786,2478413.81206759,0.0,1.0
2021-05-18,204.95,207.82,204.81,205.5,1711151,190.627163288709,193.296594655572,190.496947124472,191.13872679107,1839718.91203593,0.0,1.0
2021-05-19,203.73,205.96,201.64,203.34,1443142,189.492422428927,191.566579902135,187.548481119957,189.129677399981,1551572.96471987,0.0,1.0
2021-05-20,204.12,205.24,202.12,203.69,1294997,189.855167457874,190.896896771772,187.994936540199,189.455217810574,1392297.03978772,0.0,1.0
2021-05-21,205.04,206.07,204.25,204.71,1381476,190.710873680004,191.668892602607,189.976082467523,190.403935578588,1485273.66884849,0.0,1.0
2021-05-24,197.15,203.94,196.78,200.57,3570491,183.372262709778,189.687746675283,183.028119990008,186.553257579002,3838761.05495897,0.0,1.0
2021-05-25,198.87,199.93,195.76,198.36,2294998,184.972061298978,185.957983685346,182.079402221994,184.497702414971,2467433.45484101,0.0,1.0
2021-05-26,199.98,201.55,198.94,199.69,2648146,186.004489458288,187.464770728662,185.037169381097,185.734755975225,2847115.34986234,0.0,1.0
2021-05-27,204.39,208.0,202.25,204.0,4110245,190.10629863176,193.464015438163,188.115851549848,189.743553602814,4419069.65522104,0.0,1.0
2021-05-28,202.96,207.135,202.245,205.56,2730200,188.776233525623,192.659465566269,188.111200972554,191.1945337186,2935334.50504397,0.0,1.0
2021-06-01,201.42,203.45,201.19,203.0,1778840,187.343855719013,189.231990100453,187.129929163481,188.813438143976,1912493.74805964,0.0,1.0
2021-06-02,202.23,203.26,199.9038,200.925,1702425,188.097249240671,189.055268163274,185.933614660324,186.883448566889,1830337.28105981,0.0,1.0
2021-06-03,206.0,206.46,202.0,202.68,2008171,191.603784520488,192.031637631553,187.883322685139,188.515801197148,2159055.61069836,0.0,1.0
2021-06-04,206.76,206.97,204.5,206.05,1610801,192.310672269205,192.50599651556,190.208611332232,191.65029029343,1731829.08067516,0.0,1.0
2021-06-07,206.0,207.09,205.07,207.03,1529075,191.603784520488,192.617610370621,190.738777143769,192.561803443091,1643962.56988504,0.0,1.0
2021-06-08,205.72,207.14,204.79,207.14,1651027,191.343352192014,192.664116143563,190.478344815295,192.664116143563,1775077.4748587,0.0,1.0
2021-06-09,204.93,206.98,204.7,205.97,1823610,190.608560979532,192.515297670149,190.394634424,191.575881056723,1960627.55722777,0.0,1.0
2021-06-10,206.45,207.04,204.28,204.28,1965647,192.022336476965,192.571104597679,190.003985931288,190.003985931288,2113336.55550369,0.0,1.0
2021-06-11,209.31,210.44,206.34,207.21,1757284,194.68246668924,195.733497157726,191.920023776493,192.729224225681,1889318.13067237,0.0,1.0
2021-06-14,209.55,210.14,207.81,209.62,1343115,194.905694399361,195.454462520075,193.287293500984,194.970802481479,1444030.40207389,0.0,1.0
2021-06-15,212.12,212.75,209.17,210.21,2012501,197.296091128573,197.88206386764,194.552250525003,195.519570602193,2163710.9467202,0.0,1.0
2021-06-16,211.14,213.03,209.8904,212.41,2427460,196.384577978912,198.142496196115,195.222305701549,197.565824611635,2609848.03223722,0.0,1.0
2021-06-17,213.28,214.3,210.61,211.09,2147751,198.375025060824,199.323742828838,195.891616785728,196.33807220597,2309123.00144411,0.0,1.0
2021-06-18,212.7,214.095,211.55,212.0,3689941,197.835558094698,199.133069159776,196.765925317035,197.184477273512,3967185.97131217,0.0,1.0
2021-06-21,213.97,214.85,212.67,213.61,1650025,199.016804727422,199.835306331198,197.807654630933,198.68196316224,1774000.18924811,0.0,1.0
2021-06-22,214.84,215.99,213.62,214.78,1277278,199.82600517661,200.895637954273,198.691264316829,199.77019824908,1373246.71669972,0.0,1.0
2021-06-23,214.08,214.91,212.82,214.5,1528300,199.119117427894,199.891113258729,197.947171949759,199.509765920605,1643129.3399966,0.0,1.0
2021-06-24,213.9,215.17,213.17,215.17,1571098,198.951696645303,200.132943278026,198.272712360352,200.132943278026,1689142.98227441,0.0,1.0
2021-06-25,211.91,214.2,211.43,213.61,4079672,197.100766882217,199.230731282954,196.654311461975,198.68196316224,4386199.54247372,0.0,1.0
2021-06-28,215.02,216.08,211.93,212.59,1504683,199.993425959201,200.979348345568,197.119369191394,197.733245394226,1617737.86867375,0.0,1.0
2021-06-29,216.99,219.05,215.1,215.31,1397397,201.82575341311,203.741791258315,200.067835195908,200.263159442264,1502390.89859532,0.0,1.0
2021-06-30,216.39,217.4,215.71,216.96,1125716,201.267684137808,202.207100751234,200.635205625799,201.797849949345,1210297.05431107,0.0,1.0
2021-07-01,217.81,218.07,216.13,216.84,1263973,202.588448089357,202.830278108655,201.02585411851,201.686236094285,1358942.04100211,0.0,1.0
2021-07-02,218.53,219.71,217.61,218.05,1084050,203.648779712432,204.748425344888,202.791428880347,203.201466234822,1163264.74842873,0.42,1.0
2021-07-06,218.4,218.95,216.4301,217.93,1260835,203.527632312246,204.04017900534,201.691876438199,203.08963786542,1352967.95266375,0.0,1.0
2021-07-07,221.5,223.14,218.01,218.95,1677312,206.416531855139,207.944852903638,203.164190111688,204.04017900534,1799878.16218486,0.0,1.0
2021-07-08,219.66,221.92,218.745,220.36,1424211,204.70183019097,206.807931148047,203.849138874277,205.354162345817,1528282.32150218,0.0,1.0
2021-07-09,220.77,221.42,219.31,219.83,2009326,205.736242607942,206.341979608871,204.375664113547,204.86025371429,2156153.40980703,0.0,1.0
2021-07-12,219.46,220.57,217.9,220.16,1414740,204.5154495753,205.549861992271,203.061680773069,205.167781730147,1518119.24744436,0.0,1.0
2021-07-13,220.02,221.93,219.39,219.45,1424072,205.037315299177,206.817250178831,204.450216359815,204.506130544516,1528133.16435995,0.0,1.0
2021-07-14,220.89,221.35,219.31,220.94,936975,205.848070977344,206.276746393386,204.375664113547,205.894666131262,1005442.54200361,0.0,1.0
2021-07-15,221.95,222.27,220.27,221.38,1263269,206.835888240398,207.134097225471,205.270291068765,206.304703485737,1355579.81226218,0.0,1.0
2021-07-16,222.17,223.84,221.59,222.72,2144839,207.040906917636,208.597185058485,206.500403132191,207.55345361073,2301568.74660314,0.0,1.0
2021-07-19,224.27,224.94,221.42,221.77,1927724,208.997903382176,209.622278444673,206.341979608871,206.668145686295,2068588.50966287,0.0,1.0
2021-07-20,226.41,227.56,224.15,224.49,1315431,210.992175969851,212.063864509957,208.886075012774,209.202922059414,1411553.44429718,0.0,1.0
2021-07-21,224.22,226.18,224.03,225.84,1048039,208.951308228259,210.77783826183,208.774246643372,210.46099121519,1124622.31786218,0.0,1.0
2021-07-22,225.59,226.49,223.22,224.79,856016,210.228015445602,211.06672821612,208.019405149906,209.48249298292,918567.627776367,0.0,1.0
2021-07-23,228.9,229.11,225.01,225.01,853672,213.31261463495,213.508314281404,209.687511660157,209.687511660157,916052.344744848,0.0,1.0
2021-07-26,229.97,230.48,227.11,228.6,1188158,214.309750928787,214.785021498747,211.644508124698,213.033043711444,1274980.22873815,0.0,1.0
2021-07-27,230.15,231.24,228.93,230.5,879641,214.477493482891,215.493267838295,213.3405717273,214.803659560314,943918.976590192,0.0,1.0
2021-07-28,230.06,231.39,228.2576,229.0,1059301,214.393622205839,215.633053300048,212.713960097416,213.405804942785,1136707.2656015,0.0,1.0
2021-07-29,233.0,233.12,230.52,231.02,991137,217.133417256196,217.245245625598,214.822297621881,215.288249161058,1063562.31996994,0.0,1.0
2021-07-30,232.64,234.35,232.49,232.51,1098769,216.797932147989,218.391486411972,216.658146686236,216.676784747803,1179059.30941035,0.0,1.0
2021-08-02,232.5,233.325,228.92,232.87,1230456,216.66746571702,217.436285756661,213.331252696517,217.01226985601,1320369.06903983,0.0,1.0
2021-08-03,235.05,236.43,232.3962,232.91,1086010,219.043818566819,220.329844814946,216.570734177487,217.049545979144,1165367.97144144,0.0,1.0
2021-08-04,234.9,236.07,233.56,235.04,1091516,218.904033105066,219.994359706739,217.655282980074,219.034499536036,1171276.31119039,0.0,1.0
2021-08-05,235.81,236.72,233.8341,235.59,1018945,219.752064906367,220.600096707668,217.91071761385,219.54704622913,1093402.33299914,0.0,1.0
2021-08-06,236.15,236.59,234.81,235.94,784436,220.068911953007,220.478949307483,218.820161828015,219.873212306553,841757.064894094,0.0,1.0
2021-08-09,236.38,236.94,235.21,236.46,1096903,220.283249661029,220.805115384906,219.192923059356,220.357801907297,1177056.95525642,0.0,1.0
2021-08-10,238.22,239.0836,235.71,236.38,1080687,221.997951325198,222.802742823663,219.658874598532,220.283249661029,1159656.0040452,0.0,1.0
2021-08-11,238.0,239.35,237.61,238.42,1097033,221.79293264796,223.051001803736,221.429490447402,222.184331940868,1177196.45474196,0.0,1.0
2021-08-12,236.28,238.5,234.87,238.5,1669803,220.190059353193,222.258884187136,218.876076012716,222.258884187136,1791820.45728568,0.0,1.0
2021-08-13,236.76,237.73,235.5,236.89,1288952,220.637372830803,221.541318816805,219.463174952078,220.758520230988,1383139.54523934,0.0,1.0
2021-08-16,237.84,237.98,233.89,235.49,1144341,221.643828155424,221.774294586393,217.96281099593,219.453855921295,1227961.39060162,0.0,1.0
2021-08-17,231.54,236.25,230.78,236.25,2030886,215.772838761801,220.162102260843,215.064592422253,220.162102260843,2179288.86294676,0.0,1.0
2021-08-18,231.64,234.79,230.41,231.77,1528693,215.866029069636,218.801523766448,214.719788283262,215.987176469822,1640399.13110075,0.0,1.0
2021-08-19,232.47,234.2,228.6,230.3,1138532,216.639508624669,218.251700950219,213.033043711444,214.617278944644,1221727.90974407,0.0,1.0
2021-08-20,234.78,235.93,232.075,232.97,1247212,218.792204735664,219.86389327577,216.27140690872,217.105460163846,1338349.4796525,0.0,1.0
2021-08-23,234.64,238.5,234.38,235.49,1325086,218.661738304695,222.258884187136,218.419443504323,219.453855921295,1421913.96378067,0.0,1.0
2021-08-24,232.75,235.28,232.62,235.03,1367423,216.900441486608,219.25815627484,216.779294086422,219.025180505252,1467344.65392801,0.0,1.0
2021-08-25,234.74,235.375,232.67,232.88,1563604,218.75492861253,219.346687067284,216.82588924034,217.021588886794,1677861.18140506,0.0,1.0
2021-08-26,225.9,227.57,215.1,220.73,5959721,210.516905399891,212.073183540741,200.452352153682,205.698966484808,6395215.48800374,0.0,1.0
2021-08-27,225.25,226.31,222.79,225.83,3009074,209.911168398962,210.898985662016,207.618686826214,210.451672184407,3228955.96108431,0.0,1.0
2021-08-30,225.36,228.24,224.58,225.505,2078581,210.013677737581,212.697558603237,209.286793336466,210.148803683942,2230469.07804413,0.0,1.0
2021-08-31,222.91,226.08,221.77,225.46,2568640,207.730515195617,210.684647953995,206.668145686295,210.106868045416,2756338.14252477,0.0,1.0
2021-09-01,222.69,223.67,220.62,222.85,1292219,207.525496518379,208.438761535165,205.596457146189,207.674601010915,1386645.27461817,0.0,1.0
2021-09-02,224.96,225.02,222.02,222.5,1219882,209.64091650624,209.696830690941,206.901121455883,207.348434933492,1309022.39550089,0.0,1.0
2021-09-03,222.45,225.62,221.7,225.35,1107864,207.301839779574,210.255972537953,206.60291247081,210.004358706797,1188818.90803307,0.0,1.0
2021-09-07,221.54,223.16,220.35,222.83,1236553,206.453807978273,207.963490965205,205.344843315034,207.655962949348,1326911.59491149,0.0,1.0
2021-09-08,224.04,224.08,220.72,221.62,1441043,208.783565674155,208.820841797289,205.689647454024,206.528360224542,1546344.28566024,0.0,1.0
2021-09-09,220.14,224.195,220.08,223.94,1438959,205.149143668579,208.9280106513,205.093229483878,208.69037536632,1544108.0015998,0.0,1.0
2021-09-10,218.05,221.0,217.69,220.73,1586330,203.201466234822,205.950580315963,202.865981126615,205.698966484808,1702247.83762276,0.0,1.0
2021-09-13,217.6,220.66,217.11,218.14,1327065,202.782109849563,205.633733269323,202.325477341171,203.285337511874,1424037.57517972,0.0,1.0
2021-09-14,216.29,218.18,215.21,217.77,1157743,201.561316816921,203.322613635008,200.5548614923,202.940533372883,1242342.71448746,0.0,1.0
2021-09-15,216.97,218.04,215.15,216.34,1382430,202.195010910201,203.192147204039,200.498947307599,201.607911970839,1483448.25992374,0.0,1.0
2021-09-16,221.56,221.965,217.01,217.01,1702264,206.47244603984,206.849866786573,202.232287033335,202.232287033335,1826653.47882412,0.0,1.0
2021-09-17,222.11,224.38,221.46,221.46,2306136,206.984992732934,209.100412720795,206.379255732005,206.379255732005,2474652.19674595,0.0,1.0
2021-09-20,221.79,223.42,220.03,220.57,1698204,206.686783747862,208.205785765577,205.046634329961,205.549861992271,1822296.80258352,0.0,1.0
2021-09-21,219.55,222.8,219.16,221.98,1226919,204.599320852351,207.628005856998,204.235878651794,206.863845332749,1316573.60996027,0.0,1.0
2021-09-22,219.02,220.43,217.16,220.03,1386710,204.105412220824,205.419395561302,202.372072495088,205.046634329961,1488041.01221679,0.0,1.0
2021-09-23,218.36,220.46,218.315,219.66,855427,203.490356189112,205.447352653652,203.448420550586,204.70183019097,917935.587799588,0.0,1.0
2021-09-24,217.71,218.27,216.25,217.84,1135370,202.884619188182,203.40648491206,201.524040693787,203.005766588368,1218334.85302664,0.0,1.0
2021-09-27,216.76,218.95,216.29,216.85,1044887,201.999311263747,204.04017900534,201.561316816921,202.083182540799,1121239.99187441,0.0,1.0
2021-09-28,215.2,216.69,214.03,215.12,1461336,200.545542461517,201.934078048262,199.455215859844,200.470990215249,1568120.15535247,0.0,1.0
2021-09-29,216.97,219.27,215.44,215.44,1147982,202.195010910201,204.338387990413,200.769199200321,200.769199200321,1231868.4492696,0.0,1.0
2021-09-30,212.14,216.665,212.1,216.0,1817295,197.693919041757,201.910780471304,197.656642918623,201.291064924199,1950090.13513749,0.0,1.0
2021-10-01,209.21,212.28,208.285,212.1,1583349,194.963443022184,197.824385472727,194.101432674707,197.656642918623,1699049.00711211,0.0,1.0
2021-10-04,206.19,209.065,204.77,208.33,1499821,192.540495018466,195.225173825286,191.214497138229,194.538829852064,1606145.719945,0.42,1.0
2021-10-05,205.61,207.44,205.09,206.94,1301511,191.998890250482,193.707746673605,191.513313561944,193.24084601155,1393777.20548741,0.0,1.0
2021-10-06,207.12,207.335,203.8,205.0,1140410,193.40893024989,193.609697534574,190.308709853841,191.429271442774,1221255.49681093,0.0,1.0
2021-10-07,210.83,211.29,207.82,207.82,1347515,196.873333162342,197.302881771433,194.062591176768,194.062591176768,1443042.50294647,0.0,1.0
2021-10-08,210.4,211.38,209.16,210.83,918091,196.471798592974,197.386923890603,195.313884951076,196.873333162342,983175.945776209,0.0,1.0
2021-10-11,209.79,211.32,209.68,209.68,1209077,195.902179785266,197.330895811156,195.799461639614,195.799461639614,1294790.41074497,0.0,1.0
2021-10-12,208.26,211.29,207.5901,210.48,1771028,194.473463759376,197.302881771433,193.847910252354,196.546502698903,1896579.01983153,0.0,1.0
2021-10-13,209.4,211.13,207.845,207.95,1159538,195.537997268863,197.153473559575,194.08593620987,194.183985348902,1241739.51145742,0.0,1.0
2021-10-14,212.8,214.12,209.5,209.97,1216805,198.712921770841,199.945539518667,195.631377401274,196.070264023606,1303066.26107893,0.0,1.0
2021-10-15,212.8,214.64,212.67,213.83,991385,198.712921770841,200.431116207205,198.591527598706,199.674737134675,1061665.87517288,0.0,1.0
2021-10-18,213.7,214.0,211.246,212.3,994540,199.553342962541,199.833483359774,197.261794513172,198.246021108785,1065044.53819095,0.0,1.0
2021-10-19,213.79,214.6047,212.49,213.76,858248,199.637385081711,200.398153020464,198.423443360366,199.609371041987,919090.579376704,0.0,1.0
2021-10-20,215.23,216.71,213.76,214.48,1080623,200.982058988431,202.364084948115,199.609371041987,200.281707995347,1157230.10034138,0.0,1.0
2021-10-21,218.94,219.69,215.03,215.78,1144520,204.446461900883,205.146812893966,200.795298723609,201.495649716692,1225656.86131308,0.0,1.0
2021-10-22,220.31,221.7,218.68,219.79,893341,205.725769714915,207.02375355543,204.203673556614,205.240193026377,956671.378518756,0.0,1.0
2021-10-25,222.49,223.36,219.01,220.28,798445,207.761456601477,208.573863753454,204.511827993571,205.697755675192,855048.048641459,0.0,1.0
2021-10-26,221.53,223.28,221.18,223.28,925561,206.865007330331,208.499159647525,206.538176866892,208.499159647525,991175.506075728,0.0,1.0
2021-10-27,220.37,221.98,219.63,221.57,1037665,205.781797794362,207.285217926181,205.09078481452,206.902359383295,1111226.7387153,0.0,1.0
2021-10-28,220.92,221.83,220.24,220.76,819706,206.295388522623,207.145147727564,205.660403622227,206.145980310765,877816.275084313,0.0,1.0
2021-10-29,221.52,222.73,219.65,220.17,811447,206.85566931709,207.985568919264,205.109460841002,205.59503752954,868971.78130737,0.0,1.0
2021-11-01,220.47,222.48,219.52,222.21,866555,205.875177926773,207.752118588236,204.988066668867,207.499992230726,927986.475950751,0.0,1.0
2021-11-02,221.84,222.6,219.675,220.78,1096227,207.154485740805,207.86417474713,205.132805874105,206.164656337247,1173940.29296705,0.0,1.0
2021-11-03,223.72,224.0,219.9,221.1,1237921,208.910032230134,209.171496600885,205.34291117203,206.463472760963,1325679.20823887,0.0,1.0
2021-11-04,226.21,228.25,223.77,224.19,1543686,211.235197527171,213.140152228357,208.95672229634,209.348918852466,1653120.38025804,0.0,1.0
2021-11-05,225.63,227.96,223.9,227.32,958326,210.693592759186,212.869349844365,209.078116468474,212.271716996934,1026263.26955817,0.0,1.0
2021-11-08,220.93,225.46,217.57,223.3,1891615,206.304726535864,210.534846534087,203.167154086851,208.517835674007,2025714.62596786,0.0,1.0
2021-11-09,220.18,222.5,218.87,219.29,869370,205.604375542781,207.770794614718,204.381095808195,204.773292364322,931001.035822659,0.0,1.0
2021-11-10,220.77,221.52,218.68,219.83,740261,206.155318324006,206.85566931709,204.203673556614,205.277545079342,792739.29141691,0.0,1.0
2021-11-11,221.28,222.03,220.32,220.99,1001243,206.631556999303,207.331907992386,205.735107728156,206.360754615311,1072222.72462839,0.0,1.0
2021-11-12,225.0,225.69,221.82,222.6,1367548,210.105297924996,210.749620838633,207.135809714323,207.86417474713,1464495.67449671,0.0,1.0
2021-11-15,227.0,231.73,225.575,227.98,1794304,211.972900573218,216.389780836264,210.64223368636,212.888025870847,1921505.0928612,0.0,1.0
2021-11-16,230.33,231.4,227.0,227.0,1693393,215.082458982508,216.081626399307,211.972900573218,211.972900573218,1813440.34997164,0.0,1.0
2021-11-17,222.88,228.5,220.36,228.38,2383376,208.125639117881,213.373602559385,205.772459781121,213.261546400492,2552337.35320389,0.0,1.0
2021-11-18,222.34,224.06,220.5254,224.06,1779845,207.621386402861,209.227524680332,205.926910520129,209.227524680332,1906021.07112481,0.0,1.0
2021-11-19,224.55,226.04,222.4,222.83,1794552,209.685087329146,211.076451302072,207.677414482307,208.078949051675,1921770.67397958,0.0,1.0
2021-11-22,225.96,229.16,223.56,226.0,1627371,211.001747196143,213.989911433298,208.760624018276,211.039099249107,1742737.94433642,0.0,1.0
2021-11-23,225.14,226.73,222.9,226.09,1163769,210.236030110372,211.720774215708,208.144315144363,211.123141368277,1246270.45384393,0.0,1.0
2021-11-24,223.43,225.34,222.18,224.12,956825,208.639229846142,210.422790375194,207.471978191003,209.283552759778,1024655.86125702,0.0,1.0
2021-11-26,224.42,226.45,222.33,222.64,998014,209.563693157012,211.459309844957,207.61204838962,207.901526800094,1068764.81563145,0.0,1.0
2021-11-29,225.07,228.67,223.13,225.0,1794470,210.170664017684,213.532348784484,208.359089448908,210.105297924996,1921682.86086786,0.0,1.0
2021-11-30,221.3,225.37,220.82,223.09,3072954,206.650233025785,210.450804414917,206.202008390212,208.321737395944,3290800.64533557,0.0,1.0
2021-12-01,222.79,228.45,221.31,221.31,3452669,208.041596998711,213.326912493179,206.659571039026,206.659571039026,3697434.25164519,0.0,1.0
2021-12-02,215.81,221.605,211.45,218.14,3453143,201.523663756415,206.935042429639,197.452289983291,203.699420841594,3697941.85426662,0.0,1.0
2021-12-03,222.0,223.99,214.81,217.08,3111407,207.303893952663,209.162158587644,200.589862432304,202.709591438036,3331979.640275,0.0,1.0
2021-12-06,225.53,230.205,221.37,221.71,2316343,210.600212626775,214.965733816994,206.715599118473,207.033091568671,2480552.27615465,0.0,1.0
2021-12-07,224.5,226.97,220.45,226.61,1611266,209.638397262941,211.944886533495,205.856501900291,211.608718056815,1725491.23501597,0.0,1.0
2021-12-08,221.41,225.29,218.03,225.16,2151278,206.752951171437,210.376100308988,203.596702695942,210.254706136854,2303785.55315056,0.0,1.0
2021-12-09,222.33,222.89,219.48,221.44,1262108,207.61204838962,208.134977131122,204.950714615903,206.780965211161,1351580.86352193,0.0,1.0
2021-12-10,222.4,224.21,221.3,222.51,1397884,207.677414482307,209.367594878948,206.650233025785,207.780132627959,1496982.2422673,0.0,1.0
2021-12-13,226.0,226.85,221.63,221.87,1949535,211.039099249107,211.832830374602,206.958387462742,207.182499780528,2087740.66780833,0.0,1.0
2021-12-14,225.45,226.77,224.06,224.95,1708670,210.525508520846,211.758126268673,209.227524680332,210.058607858791,1829800.36104203,0.0,1.0
2021-12-15,226.12,226.45,223.0,225.25,1570119,211.151155408001,211.459309844957,208.237695276774,210.338748256024,1681427.258089,0.0,1.0
2021-12-16,225.66,226.5,222.76,226.27,1362639,210.721606798909,211.505999911163,208.013582958987,211.291225606617,1459238.66760109,0.0,1.0
2021-12-17,222.5,226.81,221.03,226.39,3493142,207.770794614718,211.795478321637,206.398106668275,211.403281765511,3740776.44762948,0.0,1.0
2021-12-20,220.4,221.3199,215.93,220.71,2155335,205.809811834085,206.668815672135,201.635719915309,206.09929024456,2308130.16039757,0.0,1.0
2021-12-21,221.72,222.05,217.915,219.87,1142452,207.042429581912,207.350584018868,203.489315543669,205.314897132306,1223442.25747112,0.0,1.0
2021-12-22,220.22,221.91,219.1,221.65,1005638,205.641727595745,207.219851833493,204.595870112741,206.977063489224,1076929.29323836,0.0,1.0
2021-12-23,221.33,222.655,219.67,220.41,2241689,206.678247065508,207.915533819956,205.128136867484,205.819149847326,2400605.93417333,0.0,1.0
2021-12-27,224.69,224.84,222.05,222.18,2345527,209.815819514522,209.955889713138,207.350584018868,207.471978191003,2511805.17679471,0.0,1.0
2021-12-28,228.32,229.51,225.41,225.41,1805126,213.205518321045,214.316741896737,210.488156467882,210.488156467882,1933094.28182525,0.0,1.0
2021-12-29,233.58,233.995,228.66,229.38,1582526,218.117313285869,218.504840835375,213.523010771243,214.195347724603,1694713.81024914,0.0,1.0
2021-12-30,235.83,237.55,233.75,234.75,1312359,220.218366265119,221.82450454259,218.276059510968,219.209860835079,1405394.23763322,0.0,1.0
2021-12-31,235.83,239.0,235.4,236.52,1705276,220.218366265119,223.178516462551,219.816831695752,220.862689178756,1826165.75493004,0.0,1.0
2022-01-03,235.48,236.47,232.36,234.32,1499141,220.283732357807,221.209844533084,217.365075805419,219.198590819099,1602559.20353934,0.42,1.0
2022-01-04,233.7,235.91,233.01,233.44,1348549,218.618601375996,220.685983100604,217.973129253833,218.37537999663,1441578.61827124,0.0,1.0
2022-01-05,233.8,237.0,232.68,233.97,1829576,218.712148060367,221.705641960253,217.664425195407,218.871177423799,1955789.25356233,0.0,1.0
2022-01-06,235.8,236.5,226.69,226.69,3011822,220.583081747796,221.237908538395,212.06097880156,212.06097880156,3219592.46363234,0.0,1.0
2022-01-07,238.27,240.14,234.65,235.55,2315687,222.89368485177,224.643007849515,219.507294877524,220.349215036867,2475434.60846337,0.0,1.0
2022-01-10,236.31,239.75,234.7,238.27,2460952,221.06016983809,224.278175780466,219.55406821971,222.89368485177,2630720.71077273,0.0,1.0
2022-01-11,228.65,236.995,227.525,235.97,2641467,213.894493815239,221.700964626034,212.842093616061,220.742111111227,2823688.53343045,0.0,1.0
2022-01-12,228.6,229.39,227.02,229.25,1324580,213.847720473054,214.586739279588,212.369682859985,214.455773921468,1415956.11741933,0.0,1.0
2022-01-13,223.06,228.99,222.73,228.16,1940187,208.665234158877,214.212552542102,208.356530100452,213.436115061819,2074030.75056808,0.0,1.0
2022-01-14,217.08,219.71,213.45,218.99,4142002,203.071142433467,205.531420232435,199.675397790784,204.857884104961,4427737.90202412,0.0,1.0
2022-01-18,213.11,216.3,208.4,212.79,2689908,199.357339063922,202.34147829537,194.951290230028,199.057989673933,2875471.23457639,0.0,1.0
2022-01-19,219.94,221.23,213.935,214.51,2259932,205.746577606489,206.95332983488,200.129099209986,200.666992645121,2415833.35121451,0.0,1.0
2022-01-20,212.1,222.38,211.265,221.66,3147524,198.41251755177,208.029116705152,197.631402737269,207.355580577678,3364655.86263131,0.0,1.0
2022-01-21,210.18,214.87,210.16,211.67,2043010,196.616421211839,201.003760708858,196.597711874965,198.010266808973,2183946.99259303,0.0,1.0
2022-01-24,216.58,216.92,208.02,208.446,2468358,202.60340901161,202.921467738472,194.595812829417,194.994321704839,2638637.61349329,0.0,1.0
2022-01-25,212.01,215.345,209.1801,215.31,2283272,198.328325535836,201.448107459623,195.681047914809,201.415366120093,2440783.4605175,0.0,1.0
2022-01-26,204.71,214.36,203.17,212.63,2327880,191.499417576723,200.526672618564,190.058798637403,198.908314978939,2488468.7422565,0.0,1.0
2022-01-27,205.34,209.165,204.98,205.0,2232365,192.088761688263,195.666922365469,191.751993624526,191.7707029614,2386364.64242462,0.0,1.0
2022-01-28,204.33,205.16,200.7383,205.16,2080416,191.143940176111,191.920377656394,187.784023913543,191.920377656394,2223933.44454625,0.0,1.0
2022-01-31,208.48,209.14,204.3901,204.51,2901921,195.026127577525,195.643535694376,191.200161733419,191.31232420798,3102109.94595844,0.0,1.0
2022-02-01,209.12,209.93,205.42,208.42,1705458,195.624826357502,196.382554500911,192.16359903576,194.969999566902,1823108.97650708,0.0,1.0
2022-02-02,206.69,210.24,206.5426,208.49,2020304,193.351641927277,196.672549222462,193.213754114513,195.035482245962,2159674.61976381,0.0,1.0
2022-02-03,205.37,207.655,205.07,205.54,1850662,192.116825693574,194.254367431461,191.83618564046,192.275855057006,1978329.87073299,0.0,1.0
2022-02-04,202.36,205.75,200.47,205.75,2005961,189.301070493995,192.472303094185,187.533038159375,192.472303094185,2144342.16827568,0.0,1.0
2022-02-07,200.59,203.41,200.24,202.54,1622042,187.645294180621,190.283310679894,187.317880785321,189.469454525863,1733938.52588072,0.0,1.0
2022-02-08,202.77,204.41,199.5115,200.88,2913463,189.684611899917,191.218777523609,186.636393189675,187.916579565298,3114448.17053322,0.0,1.0
2022-02-09,205.79,206.29,203.37,203.82,2354127,192.509721767934,192.977455189791,190.245892006146,190.666852085817,2516526.39088015,0.0,1.0
2022-02-10,202.1,205.5,200.955,203.11,1854296,189.057849114629,192.238436383257,187.986739578576,190.00267062678,1982214.56213003,0.0,1.0
2022-02-11,200.63,203.2,200.37,202.63,1212003,187.682712854369,190.086862642714,187.439491475003,189.553646541797,1295612.99595388,0.0,1.0
2022-02-14,200.61,201.4,199.22,200.85,1442381,187.664003517495,188.403022324029,186.363704604732,187.888515559986,1541883.61639117,0.0,1.0
2022-02-15,199.15,201.585,198.245,201.3,1721738,186.298221925672,188.576083690116,185.451624432111,188.309475639658,1840512.05189066,0.0,1.0
2022-02-16,197.35,199.12,194.32,198.22,2661515,184.614381606987,186.270157920361,181.779917070533,185.428237761018,2845119.54419764,0.0,1.0
2022-02-17,197.12,198.725,196.0,196.71,1853497,184.399224232932,185.900648517094,183.351501367973,184.01568282701,1981360.44313548,0.0,1.0
2022-02-18,199.97,201.595,196.76,196.96,3468265,187.065304737518,188.585438358553,184.062456169195,184.249549537938,3707523.17231225,0.0,1.0
2022-02-22,191.94,199.33,191.29,198.47,2161376,179.553505982493,186.466605957541,178.945452534079,185.662104471946,2310478.46807541,0.0,1.0
2022-02-23,188.34,192.99,188.06,192.28,1654301,176.185825345122,180.535746168393,175.923894628882,179.871564709356,1768422.91217059,0.0,1.0
2022-02-24,190.8,191.29,185.15,185.15,2083126,178.487073780659,178.945452534079,173.201686113674,173.201686113674,2226830.39382692,0.0,1.0
2022-02-25,198.99,199.43,192.27,195.81,2561525,186.148547230678,186.560152641912,179.862210040919,183.173762667667,2738231.73660523,0.0,1.0
2022-02-28,198.34,199.64,195.63,197.91,1569675,185.540493782264,186.756600679092,183.005378635798,185.138243039467,1677958.98972519,0.0,1.0
2022-03-01,201.05,204.68,199.43,199.5,2408723,188.075608928729,191.471353571411,186.560152641912,186.625635320972,2574888.69454367,0.0,1.0
2022-03-02,205.41,206.68,199.67,199.895,1696945,192.154244367323,193.34228725884,186.784664684403,186.995144724239,1814008.70741982,0.0,1.0
2022-03-03,206.29,208.52,205.0,206.44,1793165,192.977455189791,195.063546251274,191.7707029614,193.117775216348,1916866.44165867,0.0,1.0
2022-03-04,210.98,211.11,205.1,206.0,2365785,197.36479468681,197.486405376493,191.864249645771,192.706169805114,2528988.61771196,0.0,1.0
2022-03-07,203.72,213.63,203.58,211.01,2112191,190.573305401446,199.843781822653,190.442340043326,197.392858692122,2257900.44210848,0.0,1.0
2022-03-08,199.26,205.3483,198.67,203.15,2363823,186.401123278481,192.096526063066,185.849197840689,190.040089300529,2526891.26919213,0.0,1.0
2022-03-09,207.22,208.93,201.5301,203.18,1508777,193.847439354445,195.447087657196,188.524726560396,190.06815330584,1612859.94275287,0.0,1.0
2022-03-10,206.08,206.82,202.49,205.0,1174235,192.781007152611,193.47325261696,189.422681183677,191.7707029614,1255239.57143992,0.0,1.0
2022-03-11,205.55,208.835,205.18,206.46,2362701,192.285209725443,195.358218307044,191.939086993268,193.136484553223,2525691.86805083,0.0,1.0
2022-03-14,208.69,210.76,205.35,206.72,1454422,195.222575614705,197.158991981193,192.0981163567,193.379705932588,1554755.26446818,0.0,1.0
2022-03-15,214.25,215.28,209.41,209.41,2793327,200.423771265756,201.387302114781,195.896111742179,195.896111742179,2986024.5916461,0.0,1.0
2022-03-16,212.49,215.79,210.79,214.25,2584782,198.777349620819,201.864390205075,197.187055986505,200.423771265756,2763093.12015535,0.0,1.0
2022-03-17,221.94,222.4,212.64,220.14,4386367,207.617511293918,208.047826042026,198.917669647376,205.933670975232,4688960.41529864,0.0,1.0
2022-03-18,229.63,230.005,221.05,222.21,3022804,214.811251322079,215.162051388472,206.784945803012,207.87008734172,3231332.05662145,0.0,1.0
2022-03-21,228.4,232.77,226.75,228.75,1838684,213.660627104311,217.748617211342,212.117106812183,213.988040499611,1965525.56870936,0.0,1.0
2022-03-22,226.06,229.84,224.985,229.43,1790678,211.47163469002,215.007699359259,210.466007833027,214.624157953336,1914207.87602728,0.0,1.0
2022-03-23,221.55,225.985,219.82,225.37,1819800,207.252679224869,211.401474676741,205.634321585243,210.826162567857,1945338.85645239,0.0,1.0
2022-03-24,220.9,222.865,218.93,222.14,1541344,206.644625776455,208.482818124353,204.801756094338,207.80460466266,1647673.57641485,0.0,1.0
2022-03-25,221.47,222.32,219.2,221.71,1280310,207.177841877372,207.972988694529,205.054332142141,207.402353919863,1368632.15260169,0.0,1.0
2022-03-28,226.3,226.34,221.5,221.5,1385761,211.696146732511,211.73356540626,207.205905882683,207.205905882683,1481357.68713942,0.0,1.0
2022-03-29,228.52,230.82,226.22,228.24,3336196,213.772883125557,215.924456866099,211.621309385014,213.510952409317,3566343.39572536,0.0,1.0
2022-03-30,227.47,229.6405,226.88,227.17,1288400,212.790642939657,214.821073723938,212.238717501865,212.510002886542,1377280.24104476,0.0,1.0
2022-03-31,222.63,228.09,222.46,226.39,2164611,208.26298341608,213.37063238276,208.103954052649,211.780338748445,2313936.63446767,0.0,1.0
2022-04-01,226.3,226.75,222.63,223.09,1538798,211.696146732511,212.117106812183,208.26298341608,208.693298164189,1644951.94066998,0.0,1.0
2022-04-04,226.27,226.82,224.92,225.62,1501735,212.182589491243,212.698346879408,210.916639538473,211.573058032502,1601439.49258393,0.55,1.0
2022-04-05,229.36,230.2,225.39,225.39,2070973,215.080208272026,215.867910464861,211.357377670178,211.357377670178,2208470.83558353,0.0,1.0
2022-04-06,239.0,239.32,228.06,228.83,3548596,224.120028675507,224.420105701349,213.861145354544,214.583205697976,3784197.46335097,0.0,1.0
2022-04-07,241.69,243.36,237.04,238.01,2786372,226.642551173989,228.2085781526,222.282056892227,223.191665376809,2971367.22646144,0.0,1.0
2022-04-08,245.8,246.14,242.38,244.12,2733584,230.496665474643,230.8154973146,227.28959226096,228.921261088974,2915074.47978208,0.0,1.0
2022-04-11,240.77,247.15,240.57,245.42,1959114,225.779829724694,231.762615427412,225.592281583543,230.140324006456,2089185.19583953,0.0,1.0
2022-04-12,243.83,246.145,241.3,241.3,1500677,228.649316284305,230.820186018128,226.276832298744,226.276832298744,1600311.24893032,0.0,1.0
2022-04-13,245.39,245.93,242.24,242.59,1328094,230.112191785283,230.618571766391,227.158308562154,227.486517809168,1416269.96871203,0.0,1.0
2022-04-14,248.77,250.3,246.87,247.26,2094447,233.281755370736,234.716498650541,231.500048029801,231.865766905045,2233503.34175067,0.0,1.0
2022-04-18,250.18,251.54,246.276,246.95,1332939,234.603969765851,235.879297125678,230.943030050582,231.575067286261,1421436.64215413,0.0,1.0
2022-04-19,255.36,256.69,251.18,251.58,2018439,239.461466621663,240.708661760318,235.541710471606,235.916806753908,2152448.95269246,0.0,1.0
2022-04-20,259.04,259.37,256.97,257.49,1960399,242.912352418842,243.221806851742,240.971229157929,241.458854324922,2090555.51067402,0.0,1.0
2022-04-21,255.83,262.205,255.59,260.0,1946019,239.902204753368,245.880301752558,239.677146983987,243.812583496367,2075220.78124216,0.0,1.0
2022-04-22,248.81,255.62,248.54,255.62,1659243,233.319264998966,239.705279205159,233.066075008412,239.705279205159,1769404.90032758,0.0,1.0
2022-04-25,248.49,249.76,244.55,248.81,1859218,233.019187973124,234.210118669434,229.324489592449,233.319264998966,1982656.81396712,0.0,1.0
2022-04-26,245.0,250.09,245.0,247.11,1471723,229.746472910039,234.519573102333,229.746472910039,231.725105799182,1569434.90985034,0.0,1.0
2022-04-27,243.5,247.39,242.99,244.58,1366414,228.339861851406,231.987673196794,227.861614091471,229.352621813621,1457134.1433872,0.0,1.0
2022-04-28,246.58,247.84,242.555,245.68,1241811,231.228103225132,232.409656514384,227.453696884467,230.384136589952,1324258.39294226,0.0,1.0
2022-04-29,237.53,245.37,237.09,245.09,1993755,222.741549838047,230.093436971168,222.328943927514,229.830869573557,2126126.11115588,0.0,1.0
2022-05-02,236.17,239.4,232.24,238.51,1691276,221.46622247822,224.495124957809,217.780901504601,223.660535729687,1803564.66304599,0.0,1.0
2022-05-03,236.96,239.565,235.39,237.15,1188039,222.207037635766,224.649852174259,220.734784727731,222.38520836986,1266916.31568148,0.0,1.0
2022-05-04,241.91,242.28,236.16,237.89,1400094,226.848854129255,227.195818190384,221.456845071162,223.079136492119,1493050.25515807,0.0,1.0
2022-05-05,233.64,241.76,231.625,241.18,1577074,219.093738492659,226.708193023392,217.204190970562,226.164303414054,1681780.4648139,0.0,1.0
2022-05-06,233.56,235.27,230.3201,230.98,2525392,219.018719236198,220.62225584304,215.980533123622,216.59934821535,2693060.0159519,0.0,1.0
2022-05-09,231.37,237.0,230.65,232.83,2000884,216.965067090594,222.244547263997,216.289893782451,218.334168520997,2133728.42590691,0.0,1.0
2022-05-10,227.5,235.36,226.71,233.33,1678363,213.336010559322,220.706652506558,212.595195401775,218.803038873875,1789794.33195047,0.0,1.0
2022-05-11,228.37,232.46,227.065,228.29,1621047,214.151844973329,217.987204459868,212.928093352318,214.076825716868,1728672.95836795,0.0,1.0
2022-05-12,231.86,233.65,228.38,229.11,2384472,217.424560036414,219.103115899716,214.161222380386,214.845773095588,2542783.93309112,0.0,1.0
2022-05-13,232.33,233.78,229.42,233.33,1630557,217.865298168119,219.225022191465,215.136472714372,218.803038873875,1738814.35453604,0.0,1.0
2022-05-16,234.17,235.68,230.81,233.48,1037828,219.590741066709,221.0067295324,216.439932295371,218.943699979738,1106732.37669056,0.0,1.0
2022-05-17,227.55,228.98,223.08,226.11,2231778,213.382897594609,214.723866803839,209.191196639883,212.032550978322,2379952.14061068,0.0,1.0
2022-05-18,202.26,210.76,196.49,210.37,5494625,189.667435146059,197.638231144978,184.256671273851,197.272512269734,5859428.90852179,0.0,1.0
2022-05-19,201.33,205.39,193.1701,199.44,3691177,188.795336289706,192.602563555073,181.143465904814,187.023006355829,3936244.82476435,0.0,1.0
2022-05-20,187.6,199.0,183.25,197.96,4569626,175.920156399687,186.610400445297,171.840984329651,185.635150111311,4873016.57265651,0.0,1.0
2022-05-23,194.42,194.65,187.6,188.56,2936287,182.315548012938,182.531228375261,175.920156399687,176.820387477212,3131235.51316363,0.0,1.0
2022-05-24,195.95,197.59,192.38,192.62,2444719,183.750291292743,185.288186050182,180.402556973197,180.627614742578,2607030.90416771,0.0,1.0
2022-05-25,195.34,197.31,193.56,195.0,3004442,183.178269462232,185.02561865257,181.509091005988,182.859437622276,3203915.51903489,0.0,1.0
2022-05-26,222.13,229.45,216.06,224.78,6166034,208.300342969416,215.164604935544,202.608256885481,210.785355839667,6575414.67716691,0.0,1.0
2022-05-27,228.38,230.8,224.38,224.38,2783258,214.161222380386,216.430554888314,210.410259557365,210.410259557365,2968046.47907265,0.0,1.0
2022-05-31,220.34,226.77,218.81,225.82,3672362,206.621787106114,212.65145984412,205.187043826308,211.760606173653,3916180.64296597,0.0,1.0
2022-06-01,218.82,224.6,218.4005,223.05,1930073,205.196421233366,210.616562512631,204.803039007302,209.163064418711,2058216.08058009,0.0,1.0
2022-06-02,224.72,224.87,218.5,219.25,1482972,210.729091397322,210.869752503185,204.896344207524,205.599649736841,1581430.76321467,0.0,1.0
2022-06-03,226.95,229.07,222.57,222.57,1943924,212.820253171156,214.808263467357,208.712948879948,208.712948879948,2072986.68818515,0.0,1.0
2022-06-06,232.47,232.65,227.18,228.61,1879212,217.996581866925,218.165375193961,213.03593353348,214.37690274271,2003978.27295604,0.0,1.0
2022-06-07,234.32,235.36,227.3,228.57,1984650,219.731402172572,220.706652506558,213.148462418171,214.33939311448,2116416.60409906,0.0,1.0
2022-06-08,233.73,236.1,232.31,233.5,984007,219.178135156177,221.400580628817,217.846543354004,218.962454793853,1049338.04617928,0.0,1.0
2022-06-09,237.71,239.97,233.51,233.91,1855080,222.910343165083,225.02963716009,218.971832200911,219.346928483213,1978244.0802822,0.0,1.0
2022-06-10,233.36,236.0,231.91,234.71,1417088,218.831171095047,221.306806558241,217.471447071702,220.097121047817,1511172.53554507,0.0,1.0
2022-06-13,230.93,233.25,227.62,229.65,1934895,216.552461180062,218.728019617414,213.448539444012,215.352153076695,2063358.22698624,0.0,1.0
2022-06-14,230.02,234.24,227.81,231.08,1463139,215.699117137825,219.656382916112,213.626710178106,216.693122285925,1560280.99347738,0.0,1.0
2022-06-15,232.25,234.18,229.25,230.2,1457732,217.790278911659,219.600118473767,214.977056794393,215.867910464861,1554515.00724386,0.0,1.0
2022-06-16,232.23,234.64,229.71,232.84,2257347,217.771524097544,220.031479198414,215.408417519041,218.343545928055,2407218.73983483,0.0,1.0
2022-06-17,230.8,232.12,227.9,231.64,3634818,216.430554888314,217.668372619911,213.711106841624,217.218257081148,3876143.98915583,0.0,1.0
2022-06-21,238.97,239.11,231.21,231.57,1700082,224.091896454334,224.22318015314,216.815028577674,217.152615231745,1812955.3186355,0.0,1.0
2022-06-22,240.52,241.195,236.7,238.1,2040710,225.545394548255,226.17836952464,221.96322505227,223.276062040327,2176198.58824024,0.0,1.0
2022-06-23,243.61,245.38,240.69,243.11,1719886,228.443013329039,230.102814378226,225.704810468233,227.974142976161,1834074.16297962,0.0,1.0
2022-06-24,247.9,249.38,244.46,244.87,3158270,232.465920956729,233.853777201247,229.240092928931,229.62456661829,3367956.60102684,0.0,1.0
2022-06-27,246.76,251.21,245.045,248.0,1429310,231.396896552168,235.569842692779,229.788671241798,232.559695027304,1524205.98916929,0.0,1.0
2022-06-28,243.58,250.89,243.33,247.18,1280545,228.414881107866,235.269765666937,228.180445931427,231.790747648585,1365564.05426449,0.0,1.0
2022-06-29,247.05,248.1376,243.21,245.01,1116495,231.668841356837,232.688728148416,228.067917046737,229.755850317096,1190622.30438293,0.0,1.0
2022-06-30,245.44,247.65,243.08,245.31,1510356,230.159078820571,232.23148578029,227.946010754988,230.037172528823,1610632.86549298,0.0,1.0
2022-07-01,246.35,247.1669,243.0,243.29,1085079,231.528180250974,232.295930892122,228.379735339909,228.652287287434,1154542.87836686,0.55,1.0
2022-07-05,250.05,251.17,243.38,248.54,1846117,235.005567167672,236.058181585699,228.736872374597,233.586417371938,1964300.51174337,0.0,1.0
2022-07-06,253.18,254.58,248.9,251.02,1359387,237.947248532338,239.263016554873,233.92475772059,235.917206440428,1446411.3486617,0.0,1.0
2022-07-07,254.86,256.8,252.44,252.87,1837615,239.526170159379,241.349448704892,237.251771148998,237.655899898777,1955254.23626309,0.0,1.0
2022-07-08,252.88,254.47,250.17,253.46,1459819,237.665298241795,239.159634781673,235.118347283889,238.210402136845,1553272.73880946,0.0,1.0
2022-07-11,253.88,255.5,252.17,252.79,1021778,238.605132543605,240.127664112538,236.99801588751,237.580713154632,1087189.5163135,0.0,1.0
2022-07-12,247.54,256.21,246.37,253.84,1747603,232.646583070128,240.794946466823,231.54697693701,238.567539171533,1859479.90686628,0.0,1.0
2022-07-13,246.63,250.63,245.315,247.46,1966290,231.79133385548,235.550671062722,230.5554517486,232.571396325983,2092166.6683292,0.0,1.0
2022-07-14,248.35,249.08,243.3101,244.4,1952639,233.407848854594,234.093927894916,228.6711779569,229.695503362443,2077641.76753157,0.0,1.0
2022-07-15,244.14,251.35,242.8904,251.14,2793454,229.451146443973,236.227351760025,228.276729500431,236.029986556645,2972283.51276305,0.0,1.0
2022-07-18,244.15,246.95,242.87,245.12,1597918,229.460544786991,232.09208083206,228.257556880674,230.372184059747,1700212.47034936,0.0,1.0
2022-07-19,245.35,247.0,243.01,247.0,1688301,230.588345949163,232.13907254715,228.389133682927,232.13907254715,1796381.55018174,0.0,1.0
2022-07-20,246.26,248.25,245.27,245.54,1266096,231.443595163811,233.313865424413,230.513159205018,230.766914466507,1347148.10638559,0.0,1.0
2022-07-21,246.94,247.67,241.53,246.64,1515118,232.082682489042,232.768761529363,226.998178916248,231.800732198499,1612111.8340558,0.0,1.0
2022-07-22,247.81,250.51,246.22,247.73,925618,232.900338331617,235.437890946505,231.406001791738,232.825151587472,984873.608270157,0.0,1.0
2022-07-25,247.72,249.215,246.29,248.24,981840,232.815753244454,234.22080552566,231.471790192865,233.304467081395,1044694.79152736,0.0,1.0
2022-07-26,241.39,244.06,239.32,239.32,2158053,226.866602113994,229.375959699828,224.921145109247,224.921145109247,2296205.82675385,0.0,1.0
2022-07-27,244.45,246.5101,240.62,243.0,1469469,229.742495077534,231.678647722693,226.1429297016,228.379735339909,1563540.50620358,0.0,1.0
2022-07-28,245.15,246.87,242.88,245.12,1474592,230.400379088801,232.016894087915,228.266955223692,230.372184059747,1568991.4670699,0.0,1.0
2022-07-29,248.43,248.6416,243.26,246.19,1294305,233.483035598739,233.681904537002,228.62409225838,231.377806762684,1377162.97171415,0.0,1.0
2022-08-01,252.08,255.14,248.79,249.07,1257631,236.913430800347,239.789323763886,233.821375947391,234.084529551898,1338141.19954712,0.0,1.0
2022-08-02,250.62,253.88,249.55,253.12,1225525,235.541272719704,238.605132543605,234.535650016767,237.890858474229,1303979.85861909,0.0,1.0
2022-08-03,251.99,253.07,249.73,252.72,1107632,236.828845713184,237.843866759139,234.704820191092,237.514924753505,1178539.66158339,0.0,1.0
2022-08-04,251.28,252.4261,250.12,251.4,1319761,236.161563358898,237.238707452203,235.071355568799,236.274343475116,1404248.59728769,0.0,1.0
2022-08-05,253.08,253.29,248.68,250.0,1266498,237.853265102157,238.050630305537,233.717994174192,234.958575452581,1347575.8413589,0.0,1.0
2022-08-08,255.3,259.65,253.49,253.49,1326442,239.939697252176,244.027976465051,238.238597165899,238.238597165899,1411357.29717992,0.0,1.0
2022-08-09,253.96,256.72,253.91,256.72,1002642,238.68031928775,241.274261960747,238.63332757266,241.274261960747,1066828.4803701,0.0,1.0
2022-08-10,254.39,257.365,253.03,257.0,1112398,239.084448037529,241.880455085414,237.806273387067,241.537415565254,1183610.768257,0.0,1.0
2022-08-11,251.87,256.97,251.31,255.59,1274885,236.716065596967,241.509220536199,236.189758387953,240.212249199701,1356499.75484433,0.0,1.0
2022-08-12,253.3,253.53,250.58,251.64,1026087,238.060028648555,238.276190537972,235.503679347631,236.49990370755,1091774.36705974,0.0,1.0
2022-08-15,252.94,254.01,248.26,252.16,1291050,237.721688299904,238.727311002841,233.323263767431,236.988617544492,1373699.59525116,0.0,1.0
2022-08-16,256.78,258.55,252.83,253.24,1863689,241.330652018855,242.99415873306,237.618306526704,238.003638590447,1982997.42455679,0.0,1.0
2022-08-17,255.54,257.14,253.1,254.18,1235404,240.16525748461,241.668992367507,237.872061788193,238.887082834148,1314491.28598557,0.0,1.0
2022-08-18,257.66,258.32,254.825,256.26,1342769,242.157706204448,242.777996843643,239.493275958816,240.841938181914,1428729.50839689,0.0,1.0
2022-08-19,253.86,256.8748,252.72,256.74,1576567,238.586335857569,241.419748310667,237.514924753505,241.293058646783,1677494.63598338,0.0,1.0
2022-08-22,248.73,253.63,248.12,253.63,1822063,233.764985889282,238.370173968153,233.191686965178,238.370173968153,1938706.63848969,0.0,1.0
2022-08-23,247.6,249.44,245.62,249.06,1669382,232.702973128236,234.432268243567,230.842101210652,234.07513120888,1776251.40600254,0.0,1.0
2022-08-24,247.45,249.62,246.28,247.55,1718891,232.561997982965,234.601438417893,231.462391849847,232.655981413146,1828929.84081241,0.0,1.0
2022-08-25,246.08,248.78,235.48,239.96,3216725,231.274424989485,233.811977604373,221.312181390295,225.522639062406,3422651.1990506,0.0,1.0
2022-08-26,236.32,247.02,236.32,246.21,2783333,222.101642203816,232.157869233187,222.101642203816,231.39660344872,2961514.59319871,0.0,1.0
2022-08-29,238.63,239.98,233.97,235.0,1669094,224.272659440998,225.541435748442,219.893031594562,220.861060925426,1775944.96900673,0.0,1.0
2022-08-30,238.73,239.475,235.065,239.21,1599578,224.366642871179,225.066819426028,220.922150155044,224.817763336048,1701978.73914462,0.0,1.0
2022-08-31,237.42,238.9,236.53,237.91,2469356,223.135459935807,224.526414702487,222.299007407196,223.595978743694,2627437.61878396,0.0,1.0
2022-09-01,242.77,242.93,237.195,237.39,2471247,228.163573450493,228.313946938782,222.9239972179,223.107264906753,2629449.67558626,0.0,1.0
2022-09-02,242.6,245.84,241.585,243.82,1382757,228.003801619185,231.04886475705,227.049869802847,229.150399467393,1471277.43405035,0.0,1.0
2022-09-06,239.81,245.395,239.26,242.91,1437529,225.381663917134,230.630638492745,224.864755051138,228.295150252746,1529555.79215507,0.0,1.0
2022-09-07,245.89,246.35,240.09,240.74,1962888,231.095856472141,231.528180250974,225.644817521641,226.255709817818,2088546.88131626,0.0,1.0
2022-09-08,247.41,249.22,243.975,245.0,1221045,232.524404610893,234.225504697169,229.296073784174,230.25940394353,1299213.06090659,0.0,1.0
2022-09-09,247.26,248.86,246.13,247.91,1142601,232.383429465621,233.887164348518,231.321416704575,232.994321761798,1215747.28417456,0.0,1.0
2022-09-12,247.13,248.42,246.355,247.31,1983548,232.261251006386,233.473637255721,231.532879422483,232.430421180712,2110529.47969578,0.0,1.0
2022-09-13,240.33,245.43,239.73,243.89,1726928,225.870377754075,230.663532693308,225.306477172989,229.21618786852,1837481.34822656,0.0,1.0
2022-09-14,241.07,242.09,238.05,241.46,1454072,226.565855137415,227.524486125262,223.727555545948,226.932390515121,1547157.83111889,0.0,1.0
2022-09-15,240.85,244.27,239.39,241.46,1405955,226.359091591017,229.573324903208,224.986933510374,226.932390515121,1495960.5084554,0.0,1.0
2022-09-16,243.79,245.455,241.83,241.91,2263554,229.122204438339,230.687028550853,227.280129206791,227.355315950936,2408460.72083122,0.0,1.0
2022-09-19,245.61,246.61,242.58,243.11,2034544,230.832702867634,231.772537169444,227.985004933149,228.483117113108,2164790.10829997,0.0,1.0
2022-09-20,245.76,246.44,242.77,244.3,1676769,230.973678012905,231.612765338137,228.163573450493,229.601519932262,1784111.30214143,0.0,1.0
2022-09-21,240.28,247.53,240.25,246.95,1749373,225.823386038985,232.63718472711,225.795191009931,232.09208083206,1861363.21756966,0.0,1.0
2022-09-22,240.2,242.205,239.19,240.0,1356951,225.74819929484,227.63256706997,224.798966650012,225.560232434478,1443819.40240553,0.0,1.0
2022-09-23,241.62,242.03,238.29,239.3,2321407,227.082764003411,227.468096067153,223.953115778382,224.902348423211,2470017.31638063,0.0,1.0
2022-09-26,238.46,241.95,236.61,241.62,2134657,224.11288760969,227.392909323008,222.374194151341,227.082764003411,2271312.07691418,0.0,1.0
2022-09-27,235.85,241.62,234.92,239.6,1620557,221.659920081965,227.082764003411,220.785874181282,225.184298713754,1724300.75905769,0.0,1.0
2022-09-28,241.01,242.32,236.1,237.78,1362306,226.509465079306,227.740648014678,221.894878657418,223.473800284459,1449517.21529626,0.0,1.0
2022-09-29,239.47,241.6,238.33,240.68,1700070,225.062120254519,227.063967317375,223.990709150455,226.199319759709,1808903.97033317,0.0,1.0
2022-09-30,239.86,244.47,236.81,239.55,2239104,225.428655632225,229.76129176357,222.562161011703,225.137306998663,2382445.4967083,0.0,1.0
2022-10-03,246.48,247.51,240.69,242.0,1828013,232.167267576205,233.137456985501,226.713484391905,227.947414611496,1940707.01242202,0.55,1.0
2022-10-04,245.11,248.4399,243.6,246.91,2167148,230.876821468693,234.013359055118,229.454504956035,232.572298106299,2300749.13064424,0.0,1.0
2022-10-05,242.7,244.555,241.34,244.21,1694061,228.606766637232,230.354049505431,227.325739844374,230.02908314989,1798497.09065015,0.0,1.0
2022-10-06,241.67,244.67,240.64,243.21,1064007,227.636577227935,230.462371623945,226.666387818638,229.087151684553,1129601.29176659,0.0,1.0
2022-10-07,239.5,240.61,238.15,240.11,1595693,225.592585948154,226.638129874678,224.320978469949,226.167164142009,1694064.86429404,0.0,1.0
2022-10-10,239.61,240.5825,237.0,239.76,1333293,225.696198409341,226.612226759381,223.237757284812,225.837488129142,1415488.33335058,0.0,1.0
2022-10-11,239.63,243.36,238.365,238.81,1542644,225.715037038648,229.228441404354,224.523493734997,224.942653237072,1637745.48018573,0.0,1.0
2022-10-12,237.68,241.67,237.67,240.11,1270181,223.878270681241,227.636577227935,223.868851366588,226.167164142009,1348485.58174653,0.0,1.0
2022-10-13,242.16,244.7934,233.5085,233.86,2062516,228.09812364595,230.578605966768,219.949003573589,220.280092483655,2189666.73893053,0.0,1.0
2022-10-14,236.6,243.46,235.19,243.46,1474411,222.860984698677,229.322634550888,221.532861332553,229.322634550888,1565306.02730515,0.0,1.0
2022-10-17,236.4,239.58,236.21,239.58,1500209,222.67259840561,225.667940465381,222.493631427196,225.667940465381,1592694.43182222,0.0,1.0
2022-10-18,237.59,241.99,235.39,239.99,1379648,223.793496849361,227.937995296843,221.72124762562,226.054132366169,1464701.0433044,0.0,1.0
2022-10-19,238.37,239.22,236.0072,237.46,1134758,224.528203392323,225.32884513786,222.302607726026,223.671045758867,1204713.97522993,0.0,1.0
2022-10-20,237.22,239.265,235.86,238.45,1752739,223.444982207186,225.3712320538,222.163955414328,224.60355790955,1860792.49340435,0.0,1.0
2022-10-21,239.37,239.39,233.89,237.47,2028525,225.47013485766,225.488973486967,220.308350427615,223.68046507352,2153580.24936003,0.0,1.0
2022-10-24,244.98,245.91,240.88,241.02,1548442,230.754370378199,231.630366640963,226.892451370319,227.024321775466,1643900.91740528,0.0,1.0
2022-10-25,250.46,251.44,246.01,247.04,2470549,235.916154808245,236.839247644275,231.724559787496,232.694749196793,2622854.30619597,0.0,1.0
2022-10-26,250.58,253.88,248.7,251.29,1693545,236.029186584085,239.137560419697,234.258355429252,236.697957924474,1797949.28009388,0.0,1.0
2022-10-27,253.54,255.915,250.0,252.08,1652559,238.817303721482,241.054390951657,235.48286633419,237.44208378209,1754436.56021107,0.0,1.0
2022-10-28,260.44,261.59,253.285,253.35,1969410,245.316630832306,246.399852017443,238.577111197821,238.638336743068,2090820.90627039,0.0,1.0
2022-10-31,255.05,260.9,254.545,259.86,1765518,240.239620234141,245.749919306361,239.763944844146,244.77031058241,1874359.29785909,0.0,1.0
2022-11-01,254.14,255.57,252.13,255.0,1417414,239.382462600684,240.729424596116,237.489180355357,240.192523660874,1504795.25545231,0.0,1.0
2022-11-02,249.68,255.65,249.45,255.0,1388452,235.181448265282,240.804779113343,234.964804028255,240.192523660874,1474047.79550878,0.0,1.0
2022-11-03,249.24,251.265,246.0656,246.47,1430180,234.766998420534,236.674409637841,231.776931176969,232.157848261551,1518348.25847832,0.0,1.0
2022-11-04,248.1,251.39,245.32,250.31,1588965,233.69319655005,236.792151071008,231.074627076414,235.774865088444,1686922.09409515,0.0,1.0
2022-11-07,251.32,252.215,247.66,248.1,1788702,236.726215868435,237.569244529911,233.278746705302,233.69319655005,1898972.55355038,0.0,1.0
2022-11-08,251.0,254.21,249.08,252.55,2278403,236.424797799527,239.448397803258,234.61628938608,237.884791570799,2418862.81947851,0.0,1.0
2022-11-09,242.36,251.873,242.04,250.0,1648671,228.286509939017,237.247103968766,227.985091870109,235.48286633419,1750308.87136844,0.0,1.0
2022-11-10,253.94,254.12,243.08,246.86,2034520,239.194076307617,239.363623971377,228.96470059406,232.525201533033,2159944.83130746,0.0,1.0
2022-11-11,249.14,255.95,245.93,255.1,1621756,234.672805274,241.087358552944,231.649205270269,240.286716807407,1721734.6056278,0.0,1.0
2022-11-14,246.93,254.24,246.57,249.64,1569170,232.591136735606,239.476655747218,232.252041408085,235.143771006669,1665906.76471243,0.0,1.0
2022-11-15,257.26,258.43,251.22,251.8,1979118,242.321288772535,243.423348586979,236.632022721901,237.178342971796,2101127.3885966,0.0,1.0
2022-11-16,256.19,259.74,250.58,250.58,1379984,241.313422104625,244.65727880657,236.029186584085,236.029186584085,1465057.757155,0.0,1.0
2022-11-17,255.93,256.19,251.23,254.11,1089273,241.068519923637,241.313422104625,236.641442036554,239.354204656724,1156424.89935355,0.0,1.0
2022-11-18,257.7,259.43,253.52,258.7,987072,242.735738617283,244.365280052316,238.798465092175,243.67767008262,1047923.37481486,0.0,1.0
2022-11-21,257.71,259.785,255.36,258.6,1794095,242.745157931936,244.69966572251,240.531618988395,243.583476936086,1904698.02318216,0.0,1.0
2022-11-22,257.46,258.06,251.525,257.09,1765429,242.509675065602,243.074833944804,236.919311818829,242.161160423428,1874264.81115462,0.0,1.0
2022-11-23,256.33,260.07,256.14,257.43,1183091,241.445292509772,244.968116190131,241.266325531358,242.481417121642,1256026.62564948,0.0,1.0
2022-11-25,257.23,258.01,254.565,256.46,889040,242.293030828575,243.027737371537,239.782783473452,241.567743600265,943847.862309334,0.0,1.0
2022-11-28,253.1,257.58,252.81,256.01,1819488,238.402853876734,242.622706841443,238.129693751786,241.143874440864,1931656.46011145,0.0,1.0
2022-11-29,252.85,254.24,248.5,252.75,1520964,238.1673710104,239.476655747218,234.069969136185,238.073177863866,1614728.94363522,0.0,1.0
2022-11-30,255.68,255.68,250.88,251.58,2146768,240.833037057303,240.833037057303,236.311766023686,236.971118049422,2279112.73696806,0.0,1.0
2022-12-01,236.34,240.0,230.33,239.66,8226224,222.61608251769,226.063551680822,216.955074411016,225.743294982608,8733357.25870348,0.0,1.0
2022-12-02,243.96,244.99,233.57,234.0,5253693,229.793600283556,230.763789692853,220.006932358707,220.411962888802,5577574.58301034,0.0,1.0
2022-12-05,245.93,246.86,241.41,242.38,2369608,231.649205270269,232.525201533033,227.391675046947,228.305348568324,2515690.45859703,0.0,1.0
2022-12-06,245.45,247.07,240.98,246.56,2398867,231.197078166908,232.723007140753,226.986644516852,232.242622093432,2546753.22810493,0.0,1.0
2022-12-07,248.97,250.33,244.0,244.34,1759170,234.512676924893,235.793703717751,229.831277542169,230.151534240384,1867619.95403887,0.0,1.0
2022-12-08,248.7,250.86,247.35,249.19,1787414,234.258355429252,236.29292739438,232.986747951048,234.719901847267,1897605.15045642,0.0,1.0
2022-12-09,243.26,248.67,243.12,247.1,1408808,229.13424825782,234.230097485292,229.002377852673,232.751265084713,1495658.70962419,0.0,1.0
2022-12-12,244.81,246.29,242.04,243.54,1497252,230.594242029092,231.988300597791,227.985091870109,229.397989068115,1589555.13760728,0.0,1.0
2022-12-13,243.46,248.3,242.33,247.85,2499235,229.322634550888,233.881582843118,228.258251995057,233.457713683716,2653308.7511908,0.0,1.0
2022-12-14,247.48,248.59,242.41,244.02,1904764,233.109199041541,234.154742968065,228.333606512284,229.850116171476,2022189.58607462,0.0,1.0
2022-12-15,246.88,249.97,244.81,247.4,2105863,232.544040162339,235.45460839023,230.594242029092,233.033844524314,2235686.01060281,0.0,1.0
2022-12-16,248.25,250.46,244.43,246.03,4086388,233.834486269851,235.916154808245,230.236308072264,231.743398416803,4338307.13844879,0.0,1.0
2022-12-19,242.44,249.82,240.57,247.97,2473352,228.361864456244,235.313318670429,226.600452616064,233.570745459556,2625830.10656272,0.0,1.0
2022-12-20,240.93,243.57,239.64,241.0,1538956,226.939547943586,229.426247012075,225.724456353301,227.005483146159,1633830.12101606,0.0,1.0
2022-12-21,244.54,244.98,237.82,241.28,2527258,230.339920533451,230.754370378199,224.010141086388,227.269223956453,2683059.32331972,0.0,1.0
2022-12-22,245.53,245.55,242.35,244.44,1931528,231.272432684135,231.291271313441,228.277090624364,230.245727386918,2050603.54291215,0.0,1.0
2022-12-23,247.55,248.78,244.32,244.32,1452446,233.175134244115,234.333709946479,230.132695611077,230.132695611077,1541986.92097065,0.0,1.0
2022-12-27,247.17,248.245,244.65,247.43,1643906,232.817200287287,233.829776612524,230.443532994638,233.062102468275,1745250.1169098,0.0,1.0
2022-12-28,245.01,249.275,244.77,247.46,1196778,230.78262832216,234.799966021821,230.556564770479,233.090360412235,1270557.40681953,0.0,1.0
2022-12-29,248.01,249.255,244.993,245.64,960106,233.60842271817,234.781127392514,230.766615487249,231.376045145322,1019294.96500761,0.0,1.0
2022-12-30,246.25,248.635,244.8,247.33,1145845,232.468685645112,234.72020976801,231.099834501212,233.4882437385,1213773.50444848,0.55,1.0
2023-01-03,246.72,248.36,244.72,247.7,1812247,232.91238222279,234.460600068305,231.02431167948,233.837536789013,1919681.4509085,0.0,1.0
2023-01-04,243.5,247.96,242.49,245.68,2472115,229.87258864806,234.082985959643,228.919113023689,231.930585540269,2618668.04580869,0.0,1.0
2023-01-05,245.42,245.83,241.595,242.82,1746297,231.685136369638,232.072190831017,228.074201455557,229.230644663335,1849821.77301282,0.0,1.0
2023-01-06,248.56,251.0,245.28,247.22,2212788,234.649407122636,236.952853185475,231.552971431607,233.384399858618,2343967.50464639,0.0,1.0
2023-01-09,241.05,248.65,240.13,248.65,2363088,227.559702232505,234.734370297085,226.691189782582,234.734370297085,2503177.65760652,0.0,1.0
2023-01-10,241.76,242.4599,238.12,241.31,1730332,228.22996727538,228.890697562012,224.793678886555,227.805151403135,1832910.32862154,0.0,1.0
2023-01-11,236.81,242.17,231.965,241.55,3346377,223.556992680687,228.617021736759,218.983141789517,228.031719868333,3544758.44332853,0.0,1.0
2023-01-12,232.56,236.6,231.2234,236.6,2436635,219.544842776152,223.358745273639,218.283045232057,223.358745273639,2581084.7043115,0.0,1.0
2023-01-13,233.52,234.5,228.92,231.3,1869526,220.451116636941,221.376271203163,216.108554387326,218.355358333866,1980356.09063839,0.0,1.0
2023-01-17,232.07,234.15,230.71,231.99,1795790,219.082265493041,221.045858858084,217.798377523589,219.006742671308,1902248.83954944,0.0,1.0
2023-01-18,226.23,232.6,226.15,231.28,2018391,213.569099506574,219.582604187018,213.493576684841,218.336477628433,2138046.17327585,0.0,1.0
2023-01-19,224.47,227.455,220.0461,221.29,3042599,211.90759742846,214.725542714351,207.731279790185,208.905565264597,3222971.73776684,0.0,1.0
2023-01-20,230.61,231.37,223.47,225.17,2148573,217.703973996424,218.421440802882,210.963562156805,212.568422118619,2275945.68180983,0.0,1.0
2023-01-23,231.07,231.595,228.4,230.98,1512508,218.138230221385,218.633848739004,215.617656046066,218.053267046936,1602173.18718183,0.0,1.0
2023-01-24,234.12,235.05,230.34,230.7,1655603,221.017537799934,221.895490602573,217.449084473077,217.788937170873,1753751.21005495,0.0,1.0
2023-01-25,238.42,238.69,233.5369,233.55,1870029,225.076889468052,225.331778991398,220.467070833032,220.47943769509,1980888.90971316,0.0,1.0
2023-01-26,237.14,239.71,235.215,239.09,3039465,223.868524320333,226.294694968487,222.051256422396,225.709393100061,3219651.94655341,0.0,1.0
2023-01-27,236.11,238.3999,235.72,237.78,1230397,222.896167990528,225.057914359091,222.527994234582,224.472706894192,1303337.95456881,0.0,1.0
2023-01-30,232.89,237.39,232.52,236.17,1663242,219.856374415798,224.104533138247,219.507081365285,222.952810106827,1761843.06872736,0.0,1.0
2023-01-31,233.6,233.65,227.23,230.24,3089191,220.526639458673,220.573841222256,214.513134778229,217.354680945911,3272325.82590202,0.0,1.0
2023-02-01,235.61,237.14,230.902,232.6,1166201,222.4241503547,223.868524320333,217.979632295747,219.582604187018,1235336.25809889,0.0,1.0
2023-02-02,231.31,235.0,230.87,234.19,1896464,218.364798686583,221.84828883899,217.949423167054,221.08362026895,2008891.04140645,0.0,1.0
2023-02-03,228.09,229.8786,226.48,229.63,2013231,215.325005111853,217.013506598735,213.805108324487,216.778819430202,2132580.27580895,0.0,1.0
2023-02-06,228.34,230.68,227.95,229.71,1414254,215.561013929766,217.77005646544,215.192840173821,216.854342251934,1498094.44886549,0.0,1.0
2023-02-07,228.39,229.08,224.8,226.89,1771035,215.608215693349,216.259600030791,212.219129068107,214.192162785866,1876026.30238026,0.0,1.0
2023-02-08,227.64,228.5,225.818,227.32,1346851,214.900189239608,215.712059573231,213.180156974652,214.598097952678,1426695.63356295,0.0,1.0
2023-02-09,229.0,231.62,228.755,229.0,1703885,216.184077209059,218.657449620796,215.952788567503,216.184077209059,1804895.48553879,0.0,1.0
2023-02-10,229.59,231.17,227.85,229.24,1170596,216.741058019335,218.232633748551,215.098436646655,216.410645674256,1239991.80448785,0.0,1.0
2023-02-13,233.51,233.52,230.0,230.41,1206067,220.441676284224,220.451116636941,217.128112480714,217.515166942093,1277565.61244293,0.0,1.0
2023-02-14,231.38,233.74,228.01,233.74,1183920,218.430881155598,220.658804396705,215.24948229012,220.658804396705,1254105.68391593,0.0,1.0
2023-02-15,232.15,232.18,228.585,230.73,1063308,219.157788314773,219.186109372923,215.792302571322,217.817258229022,1126343.50847462,0.0,1.0
2023-02-16,228.82,231.96,228.72,230.27,1312509,216.014150860161,218.978421613158,215.919747332995,217.383002004061,1390317.75549936,0.0,1.0
2023-02-17,227.82,228.23,225.07,226.24,2470901,215.070115588506,215.457170049884,212.474018591454,213.57853985929,2617382.07690852,0.0,1.0
2023-02-21,226.61,228.63,224.155,224.57,1681915,213.927832909803,215.834784158546,211.610226317889,212.002000955626,1781623.05000629,0.0,1.0
2023-02-22,225.27,227.74,224.81,226.5,1495991,212.662825645785,214.994592766773,212.228569420823,213.823989029921,1584677.01887549,0.0,1.0
2023-02-23,217.11,218.99,212.69,214.98,4526144,204.959497829078,206.734284139789,200.786861928361,202.948702700452,4794464.92720957,0.0,1.0
2023-02-24,214.25,217.2,213.37,215.57,3213728,202.259556952143,205.044461003527,201.428805913087,203.505683510728,3404245.68497852,0.0,1.0
2023-02-27,216.1,216.83,214.1856,215.44,2484875,204.006022204706,204.695167953014,202.198761080649,203.382958925413,2632184.48993224,0.0,1.0
2023-02-28,216.3,218.7,215.54,216.28,2002717,204.194829259037,206.460513911009,203.477362452579,204.175948553604,2121442.98007893,0.0,1.0
2023-03-01,213.79,216.3,213.1,214.33,1934150,201.825300727182,204.194829259037,201.17391638974,202.335079773876,2048811.15999898,0.0,1.0
2023-03-02,216.23,217.1,212.59,213.61,2157164,204.128746790021,204.950057476361,200.692458401196,201.655374378284,2285045.97737923,0.0,1.0
2023-03-03,217.69,217.72,214.8675,215.62,1321344,205.507038286638,205.535359344787,202.842498732391,203.552885274311,1399676.51598774,0.0,1.0
2023-03-06,219.32,220.64,216.84,218.91,1777105,207.045815779436,208.291942338021,204.704608305731,206.658761318057,1882456.14688105,0.0,1.0
2023-03-07,219.29,222.21,218.23,220.4,1715670,207.017494721286,209.774077714519,206.016817333331,208.065373872823,1817379.1292689,0.0,1.0
2023-03-08,217.66,219.675,216.86,219.29,1413799,205.478717228488,207.380948300873,204.723489011164,207.017494721286,1497612.47534855,0.0,1.0
2023-03-09,217.46,219.33,216.72,217.28,1572994,205.289910174157,207.055256132152,204.591324073132,205.119983825259,1666244.94574435,0.0,1.0
2023-03-10,216.09,219.15,215.95,218.2,1436556,203.996581851989,206.885329783254,203.864416913957,205.988496275182,1521718.56617299,0.0,1.0
2023-03-13,216.8,220.42,216.2,216.46,1610048,204.666846894864,208.084254578257,204.100425731871,204.345874902502,1705495.59782542,0.0,1.0
2023-03-14,215.51,217.55,213.46,217.55,2765211,203.449041394429,205.374873348606,201.513769087536,205.374873348606,2929139.49618795,0.0,1.0
2023-03-15,218.56,218.96,213.0,213.41,2637635,206.328348972978,206.70596308164,201.079512862574,201.466567323953,2794000.47773125,0.0,1.0
2023-03-16,212.09,220.92,211.542,215.81,3081130,200.220440765368,208.556272214084,199.703109436501,203.732251975926,3263786.95003368,0.0,1.0
2023-03-17,208.83,212.19,207.01,211.53,7689851,197.142885779772,200.314844292534,195.424741585359,199.691781013241,8145724.2445153,0.0,1.0
2023-03-20,210.33,211.775,208.181,208.64,1886814,198.558938687255,199.923069654797,196.530206888468,196.963519078157,1998668.9657174,0.0,1.0
2023-03-21,210.09,211.85,207.91,211.75,1752782,198.332370222058,199.993872300171,196.274373329849,199.899468773005,1856691.21973235,0.0,1.0
2023-03-22,206.44,210.17,206.29,209.69,1798610,194.886641480516,198.40789304379,194.745036189767,197.954756113395,1905236.01607205,0.0,1.0
2023-03-23,202.85,206.21,202.49,205.21,2123188,191.497554855273,194.669513368035,191.157702157477,193.72547809638,2249055.79669411,0.0,1.0
2023-03-24,205.81,206.22,201.31,202.59,1809632,194.291899259373,194.678953720752,190.043740536924,191.252105684643,1916911.42728913,0.0,1.0
2023-03-27,206.01,208.83,205.14,206.69,1583011,194.480706313704,197.142885779772,193.659395627364,195.12265029843,1676855.77809432,0.0,1.0
2023-03-28,208.13,210.42,207.17,207.32,1525729,196.482061089613,198.643901861704,195.575787228824,195.717392519572,1616177.96051706,0.0,1.0
2023-03-29,207.14,209.98,204.96,208.45,1878698,195.547466170674,198.228526342175,193.489469278466,196.784152376543,1990071.82931405,0.0,1.0
2023-03-30,207.69,209.48,206.45,208.25,1755160,196.066685570085,197.756508706348,194.896081833232,196.595345322212,1859210.19340992,0.0,1.0
2023-03-31,210.46,210.5,207.625,208.65,2198202,198.68166327257,198.719424683436,196.005323277427,196.972959430874,2328516.81076032,0.0,1.0
2023-04-03,211.87,213.02,209.28,211.42,2235083,200.012753005604,201.098393568007,197.567701652017,199.587937133359,2367584.2069767,0.0,1.0
2023-04-04,214.19,214.47,211.87,211.87,1830671,202.202914835844,202.467244711908,200.012753005604,200.012753005604,1939197.67085618,0.0,1.0
2023-04-05,212.01,215.365,212.0,215.0,1648743,200.144917943636,203.312156280039,200.135477590919,202.967583405885,1746484.53241485,0.0,1.0
2023-04-06,212.44,212.875,210.39,210.86,1094689,200.550853110447,200.961508453617,198.615580803554,199.059277381232,1159584.85118948,0.0,1.0
2023-04-10,216.76,216.94,211.0,211.0,1558387,205.186066294275,205.356455166451,199.733622384628,199.733622384628,1646290.96030106,0.59,1.0
2023-04-11,218.62,219.38,217.31,217.39,1884848,206.946751306765,207.666170989288,205.706698959258,205.782427346892,1991166.65112167,0.0,1.0
2023-04-12,216.24,219.24,216.1,218.38,1406738,204.693831774654,207.533646310928,204.561307096294,206.719566143863,1486087.89274551,0.0,1.0
2023-04-13,216.57,217.26,214.05,215.43,1495139,205.006211373644,205.659368716987,202.620767163174,203.92708184986,1579475.32935887,0.0,1.0
2023-04-14,213.23,217.69,211.82,216.08,2503972,201.844551189925,206.06640880052,200.509838357876,204.542374999386,2645213.58843919,0.0,1.0
2023-04-17,213.52,215.63,212.43,214.41,1394743,202.119066595099,204.116402818945,201.087267313586,202.961544907527,1473416.29058968,0.0,1.0
2023-04-18,216.26,216.9,213.3,213.86,1638782,204.712763871562,205.318590972634,201.910813529105,202.440912242543,1731220.80234506,0.0,1.0
2023-04-19,216.51,216.77,215.205,215.65,1661212,204.949415082919,205.195532342729,203.714095759639,204.135334915853,1754916.01171189,0.0,1.0
2023-04-20,217.9,219.52,216.51,217.3,1453252,206.265195818059,207.798695667647,204.949415082919,205.697232910804,1535225.6086835,0.0,1.0
2023-04-21,218.22,221.35,217.5,220.56,1049956,206.568109368595,209.530982534775,205.886553879889,208.783164706889,1109180.88479554,0.0,1.0
2023-04-24,222.43,222.9,219.04,219.04,1769209,210.553315767833,210.998220045183,207.344325341843,207.344325341843,1869004.80020899,0.0,1.0
2023-04-25,219.44,222.99,218.69,222.59,2310187,207.722967280013,211.083414481271,207.013013645945,210.704772543101,2440497.75486131,0.0,1.0
2023-04-26,219.26,220.06,218.15,218.26,1202401,207.552578407837,208.309862284177,206.501847029415,206.605973562412,1270224.85233576,0.0,1.0
2023-04-27,221.55,222.48,219.585,219.64,1214019,209.720303503859,210.600646010105,207.8602249826,207.912288249098,1282498.18904659,0.0,1.0
2023-04-28,221.46,222.99,220.105,222.16,1345267,209.635109067771,211.083414481271,208.352459502221,210.297732459569,1421149.49707059,0.0,1.0
2023-05-01,220.1,221.38,219.6,221.26,1140631,208.347726477994,209.559380680137,207.874424055281,209.445788098686,1204970.59096307,0.0,1.0
2023-05-02,220.24,220.37,216.62,220.37,1228315,208.480251156353,208.603309786258,205.053541615915,208.603309786258,1297600.58374602,0.0,1.0
2023-05-03,217.18,220.83,216.2301,220.56,1395744,205.583640329353,209.038748015154,204.684460386684,208.783164706889,1474473.75401261,0.0,1.0
2023-05-04,216.57,218.5,215.16,217.4,1414486,205.006211373644,206.833158725314,203.671498541595,205.791893395347,1494272.93430478,0.0,1.0
2023-05-05,218.95,220.25,216.83,216.83,1227074,207.259130905755,208.489717204807,205.252328633455,205.252328633455,1296289.58263927,0.0,1.0
2023-05-08,220.0,220.5,218.83,219.0,1028712,208.253065993451,208.726368416163,207.145538324304,207.306461148026,1086738.57414957,0.0,1.0
2023-05-09,220.61,221.5,219.77,220.51,1246334,208.83049494916,209.672973261588,208.035346879003,208.735834464618,1316635.98176568,0.0,1.0
2023-05-10,218.18,221.3,215.74,220.61,1709390,206.530245174778,209.483652292503,204.220529351942,208.83049494916,1805811.58892434,0.0,1.0
2023-05-11,217.29,217.64,215.8,217.13,1482796,205.68776686235,206.019078558249,204.277325642667,205.536310087082,1566436.0975615,0.0,1.0
2023-05-12,218.51,218.61,215.73,217.14,1185823,206.842624773768,206.937285258311,204.211063303487,205.545776135536,1252711.73682602,0.0,1.0
2023-05-15,218.04,219.47,216.32,218.88,1207651,206.397720496419,207.751365425376,204.769560162288,207.192868566575,1275770.98916927,0.0,1.0
2023-05-16,214.94,217.1,214.2,216.35,1752974,203.463245475602,205.507911941719,202.762757889987,204.797958307651,1851854.03230571,0.0,1.0
2023-05-17,216.33,216.43,213.4,215.47,1530780,204.779026210742,204.873686695285,202.005474013648,203.964946043677,1617126.73181287,0.0,1.0
2023-05-18,217.83,218.36,214.5,216.7,1515521,206.198933478879,206.700634046954,203.046739343615,205.129270003549,1601007.01715712,0.0,1.0
2023-05-19,215.08,218.11,214.585,218.11,1493551,203.595770153961,206.463982835598,203.127200755476,206.463982835598,1577797.75501761,0.0,1.0
2023-05-22,211.87,214.21,210.85,213.89,1551251,200.557168600148,202.772223938442,199.591631657814,202.469310387906,1638752.43983554,0.0,1.0
2023-05-23,208.18,210.25,206.7075,210.01,1668878,197.06419672053,199.023668750559,195.670321085642,198.796483587658,1763014.42789585,0.0,1.0
2023-05-24,208.85,209.44,206.86,209.4,1736911,197.698421966965,198.256918825765,195.81467832457,198.219054631948,1834884.96640917,0.0,1.0
2023-05-25,203.61,204.655,200.8,203.18,2536724,192.738212576939,193.727414640408,190.078252961295,192.331172493406,2679813.03102423,0.0,1.0
2023-05-26,205.1,206.26,202.3,202.78,2603472,194.148653796622,195.246715417315,191.498160229433,191.952530555236,2750326.08652211,0.0,1.0
2023-05-30,203.84,203.92,200.18,202.79,3279638,192.955931691387,193.031660079021,189.491357957132,191.961996603691,3464632.5928411,0.0,1.0
2023-05-31,201.09,204.67,200.56,203.85,7640504,190.352768366469,193.741613713089,189.851067798393,192.965397739841,8071482.03067923,0.0,1.0
2023-06-01,161.86,179.2,159.12,178.92,18281111,153.217460280455,169.63158830012,150.623763003991,169.366538943401,19312293.9190075,0.0,1.0
2023-06-02,166.12,167.39,159.5,162.2,9002906,157.249996921964,158.452185075654,150.983472845252,153.539305927899,9510733.06196743,0.0,1.0
2023-06-05,158.87,163.92,158.32,163.92,6714700,150.387111792634,155.16746626203,149.866479127651,155.16746626203,7093456.18972284,0.0,1.0
2023-06-06,157.11,159.56,153.81,154.92,5339398,148.721087264687,151.040269135978,145.597291274785,146.648022653207,5640577.50792941,0.0,1.0
2023-06-07,155.54,158.03,154.64,156.76,4145563,147.23491765737,149.591963722478,146.382973296488,148.389775568788,4379401.83809193,0.0,1.0
2023-06-08,155.85,157.3,154.82,156.74,2988592,147.528365159452,148.900942185318,146.553362168664,148.37084347188,3157169.5564889,0.0,1.0
2023-06-09,153.05,155.2845,152.75,154.575,3269906,144.877871592262,146.993060119364,144.593890138635,146.321443981535,3454351.63976228,0.0,1.0
2023-06-12,153.99,154.51,151.27,153.7,5031197,145.767680146962,146.259914666582,143.192914967406,145.493164741788,5314991.80921929,0.0,1.0
2023-06-13,160.1,160.16,154.78,154.94,4493884,151.551435752507,151.608232043232,146.515497974847,146.666954750115,4747370.5862803,0.0,1.0
2023-06-14,162.12,164.66,160.84,163.86,6474804,153.463577540265,155.867953847644,152.251923338121,155.110669971304,6840028.37223436,0.0,1.0
2023-06-15,163.68,164.65,160.26,161.26,3499537,154.940281099128,155.85848779919,151.702892527775,152.6494973732,3696935.43923242,0.0,1.0
2023-06-16,164.32,164.65,161.7617,163.21,4781508,155.546108200199,155.85848779919,153.124409024149,154.495376821778,5051218.59782407,0.0,1.0
2023-06-20,164.99,165.39,162.0,163.17,4863012,156.180333446634,156.558975384804,153.349984958814,154.457512627961,5137319.99524869,0.0,1.0
2023-06-21,167.05,167.88,164.01,165.3,4003818,158.130339428209,158.916021449912,155.252660698118,156.473780948716,4229661.42562194,0.0,1.0
2023-06-22,172.22,172.54,166.02,169.05,4853470,163.024286479055,163.327200029591,157.155336437422,160.023549119059,5127239.75950289,0.0,1.0
2023-06-23,171.15,173.09,170.03,172.0,7118658,162.011419294451,163.847832694575,160.951221867575,162.816033413062,7520200.25505529,0.0,1.0
2023-06-26,167.69,171.92,167.56,171.39,2709018,158.736166529281,162.740305025428,158.613107899376,162.238604457353,2861825.62142322,0.0,1.0
2023-06-27,169.4,169.635,166.04,167.31,2721993,160.354860814957,160.577312953632,157.17426853433,158.37645668802,2875532.50245465,0.0,1.0
2023-06-28,167.05,169.77,166.33,169.11,2322956,158.130339428209,160.705104607765,157.448783939503,160.080345409784,2453987.01604744,0.0,1.0
2023-06-29,166.77,168.0,165.41,165.96,1936792,157.86529007149,159.029614031363,156.577907481712,157.098540146696,2046040.65715604,0.0,1.0
2023-06-30,169.78,169.83,167.32,167.51,3308442,160.714570656219,160.76190089849,158.385922736474,158.565777657104,3495061.34052734,0.0,1.0
2023-07-03,170.57,171.1629,168.23,169.73,1132905,161.462388484104,162.023630496957,159.24733314581,160.667240413947,1196808.79035816,0.0,1.0
2023-07-05,170.16,170.73,168.36,170.38,3013585,161.07428049748,161.613845259372,159.370391775716,161.282533563474,3183572.33703752,0.0,1.0
2023-07-06,168.76,170.16,168.61,169.72,2403681,159.749033713885,161.07428049748,159.607042987072,160.657774365493,2539265.47240669,0.0,1.0
2023-07-07,169.33,170.77,167.7,168.53,2555518,160.288598475778,161.651709453189,158.745632577735,159.531314599438,2699667.14448122,0.0,1.0
2023-07-10,168.99,170.76,168.0,168.75,2208813,160.525249687134,162.206589955471,159.584839028573,160.297271345664,2325287.20308801,0.59,1.0
2023-07-11,169.89,170.2,167.71,168.33,2030347,161.380168467644,161.674640492042,159.309365199297,159.898309248093,2137410.40863492,0.0,1.0
2023-07-12,168.61,170.64,167.41,170.5,2649463,160.164283979807,162.092600784736,159.02439227246,161.959613418879,2789173.37454786,0.0,1.0
2023-07-13,165.66,168.77,165.48,168.77,1981684,157.362050199246,160.316269540787,157.191066443144,160.316269540787,2086181.33167645,0.0,1.0
2023-07-14,163.16,165.99,162.7,165.69,2340602,154.98727580894,157.675520418766,154.550317321124,157.39054749193,2464025.64550381,0.0,1.0
2023-07-17,161.13,163.955,160.94,162.9,2076786,153.058959004011,155.742454065057,152.878476150348,154.740299272348,2186298.21055578,0.0,1.0
2023-07-18,164.49,164.93,161.3327,162.08,2421577,156.250655784583,156.668616077277,153.251505711577,153.961373272328,2549270.58532897,0.0,1.0
2023-07-19,166.25,166.52,163.69,165.71,2327052,157.922496955358,158.178972589511,155.490727979685,157.409545687052,2449761.13257228,0.0,1.0
2023-07-20,168.79,169.95,166.03,166.98,3106120,160.335267735909,161.437163053011,157.713516809011,158.615931077328,3269910.62043539,0.0,1.0
2023-07-21,167.09,169.1199,165.93,168.24,2591445,158.720421150501,160.648642964454,157.618525833399,159.812817370042,2728095.99364293,0.0,1.0
2023-07-24,167.67,168.79,166.74,168.79,2175140,159.271368809052,160.335267735909,158.387952735858,160.335267735909,2289838.57253867,0.0,1.0
2023-07-25,164.69,167.92,163.11,167.92,2439784,156.440637735807,159.508846248083,154.939780321134,159.508846248083,2568437.66923632,0.0,1.0
2023-07-26,164.88,166.69,164.3,165.49,2171636,156.62112058947,158.340457248052,156.070172930919,157.200565540705,2286149.80107653,0.0,1.0
2023-07-27,167.95,173.47,165.0,165.0,3052317,159.537343540766,164.780845394562,156.735109760205,156.735109760205,3213270.50314717,0.0,1.0
2023-07-28,170.59,171.11,167.82,168.78,2125366,162.04510529693,162.539058370113,159.41385527247,160.325768638348,2237439.91079297,0.0,1.0
2023-07-31,168.86,171.73,167.97,170.6,1442934,160.401761418838,163.128002418909,159.556341735889,162.054604394491,1519022.19205546,0.0,1.0
2023-08-01,168.44,169.93,167.89,169.33,1179146,160.002799321266,161.418164857889,159.480348955399,160.848219004215,1241324.23359172,0.0,1.0
2023-08-02,167.88,170.125,167.2074,167.6,1505967,159.470849857838,161.603397260333,158.83194055587,159.204875126124,1585379.02184243,0.0,1.0
2023-08-03,168.84,170.46,167.415,167.88,1562410,160.382763223715,161.921617028634,159.029141821241,159.470849857838,1644798.35050624,0.0,1.0
2023-08-04,167.77,169.45,167.55,169.45,1499564,159.366359784664,160.96220817495,159.157379638317,160.96220817495,1578638.38152504,0.0,1.0
2023-08-07,166.96,169.63,166.53,167.77,1480531,158.596932882205,161.133191931052,158.188471687073,159.366359784664,1558601.74133125,0.0,1.0
2023-08-08,165.27,167.34,164.755,166.22,1278069,156.991585394358,158.957898589532,156.502381869955,157.893999662675,1345463.59984458,0.0,1.0
2023-08-09,167.05,167.7,165.37,165.47,1670118,158.682424760256,159.299866101736,157.08657636997,157.181567345583,1758185.96370401,0.0,1.0
2023-08-10,167.07,169.19,166.915,167.83,1086974,158.701422955379,160.715231638358,158.55418694318,159.423354370032,1144291.85824666,0.0,1.0
2023-08-11,164.85,166.94,164.635,166.6,1665790,156.592623296787,158.577934687083,156.38839269922,158.254965370001,1753629.74141857,0.0,1.0
2023-08-14,163.58,165.255,162.865,164.21,1444759,155.386237906511,156.977336748016,154.707052430884,155.984681052868,1520943.427192,0.0,1.0
2023-08-15,162.55,163.375,161.13,163.28,1861775,154.407830857705,155.191506406506,153.058959004011,155.101264979675,1959949.34045082,0.0,1.0
2023-08-16,163.68,166.4793,163.58,164.94,2703452,155.481228882124,158.140311262437,155.386237906511,156.678115174838,2846009.29991026,0.0,1.0
2023-08-17,160.5,164.6537,159.87,163.9,1772703,152.460515857654,156.40615601166,151.862072711297,155.69020902847,1866180.43300892,0.0,1.0
2023-08-18,162.99,163.945,160.42,160.57,1618601,154.825791150399,155.732954967496,152.384523077164,152.527009540583,1703952.39081147,0.0,1.0
2023-08-21,162.28,163.945,161.0017,162.35,1998416,154.151355223552,155.732954967496,152.937085582301,154.217848906481,2103795.63650084,0.0,1.0
2023-08-22,159.83,161.62,158.83,161.62,1578144,151.824076321052,153.524414784511,150.87416656493,153.524414784511,1661362.02921213,0.0,1.0
2023-08-23,158.51,161.21,157.65,161.2,2777150,150.57019544297,153.134951784501,149.753273052705,153.12545268694,2923593.51201568,0.0,1.0
2023-08-24,152.98,156.61,152.61,156.41,4520702,145.317194491613,148.765366906338,144.965727881848,148.575384955113,4759085.76668754,0.0,1.0
2023-08-25,154.98,156.17,153.66,154.0,2237426,147.217014003858,148.347406613644,145.963133125777,146.286102442858,2355409.01183414,0.0,1.0
2023-08-28,156.57,156.73,154.88,154.97,1965306,148.727370516093,148.879356077072,147.122023028246,147.207514906297,2068939.69383197,0.0,1.0
2023-08-29,154.99,157.48,154.54,156.88,2668815,147.226513101419,149.591788394164,146.799053711164,149.021842540491,2809545.83611621,0.0,1.0
2023-08-30,157.66,157.8,154.38,155.66,4050248,149.762772150266,149.895759516124,146.647068150185,147.862952638021,4263823.98316781,0.0,1.0
2023-08-31,138.5,139.1199,128.48,128.62,19302025,131.56250122296,132.15135028078,122.044405466613,122.17739283247,20319851.3075507,0.0,1.0
2023-09-01,130.27,136.59,128.58,136.55,10694875,123.744743930072,129.748173588766,122.139396442225,129.710177198521,11258832.6744391,0.0,1.0
2023-09-05,127.22,133.9554,127.16,130.27,8064028,120.847519173899,127.245541345286,120.790524588531,123.744743930072,8489256.95101549,0.0,1.0
2023-09-06,126.46,128.94,125.65,126.38,5544042,120.125587759246,122.481363954429,119.356160856787,120.049594978756,5836388.10346663,0.0,1.0
2023-09-07,123.72,127.74,123.31,126.63,5284193,117.52283502747,121.341472247082,117.13337202746,120.287072417787,5562836.85470308,0.0,1.0
2023-09-08,127.2,127.28,123.62,123.62,3831330,120.828520978776,120.904513759266,117.427844051858,117.427844051858,4033362.09077329,0.0,1.0
2023-09-11,126.64,128.7132,125.4492,127.01,3408779,120.296571515348,122.265924421741,119.165418977757,120.648038125113,3588529.30820994,0.0,1.0
2023-09-12,123.89,127.08,123.87,126.62,2764650,117.684319686011,120.714531808042,117.665321490889,120.277573320225,2910434.36724488,0.0,1.0
2023-09-13,120.0,124.58,119.12,124.36,6286697,113.989170734695,118.339757417736,113.153250149307,118.130777271389,6618204.47624663,0.0,1.0
2023-09-14,117.79,120.595,117.13,119.74,7703456,111.889870173664,114.554367039588,111.262929734623,113.742194198103,8109671.41915208,0.0,1.0
2023-09-15,115.68,117.33,115.35,116.86,6516825,109.885560588246,111.452911685848,109.572090368725,111.00645410047,6860467.4896716,0.0,1.0
2023-09-18,113.66,116.23,112.91,116.0,6052148,107.966742880878,110.408010954113,107.254310563786,110.189531710205,6371287.33649917,0.0,1.0
2023-09-19,115.1,115.1399,112.16,113.54,6697252,109.334612929695,109.372514328964,106.541878246695,107.852753710144,7050408.69075632,0.0,1.0
2023-09-20,115.66,116.65,112.0,113.905,6110580,109.866562393123,110.806973051684,106.389892685715,108.199470771128,6432800.5482789,0.0,1.0
2023-09-21,109.76,115.89,109.75,115.4,4406079,104.262094832001,110.085041637031,104.25259573444,109.619585856531,4638418.51460255,0.0,1.0
2023-09-22,108.14,110.59,107.72,109.61,4582078,102.723241027082,105.050519929582,102.324278929511,104.119608368582,4823698.2202437,0.0,1.0
2023-09-25,107.86,109.11,107.0,107.89,2987628,102.457266295368,103.644653490521,101.640343905103,102.485763588052,3145170.34986096,0.0,1.0
2023-09-26,105.8,108.12,105.39,107.86,4001259,100.500452197756,102.70424283196,100.110989197746,102.457266295368,4212251.7157137,0.0,1.0
2023-09-27,104.34,106.73,103.5,106.05,5405229,99.113583953817,101.38386827095,98.3156597586742,100.737929636786,5690255.27442124,0.0,1.0
2023-09-28,105.37,106.26,103.27,104.76,4432676,100.091991002623,100.937410685572,98.097180514766,99.5125460513885,4666418.01648006,0.0,1.0
2023-09-29,105.8,107.51,105.39,106.02,3734907,100.500452197756,102.124797880725,100.110989197746,100.709432344103,3931854.55347457,0.0,1.0
2023-10-02,103.78,105.54,102.47,105.22,4503524,98.5816344903885,100.253475661164,97.337252709868,99.9495045392048,4741001.94357772,0.0,1.0
2023-10-03,105.59,106.23,103.0,103.57,4011866,100.30097114897,100.908913392888,97.8407048806129,98.3821534416027,4223418.03960041,0.0,1.0
2023-10-04,107.03,107.26,104.75,106.0,3323167,101.668841197786,101.887320441695,99.5030469538272,100.69043414898,3498402.85204063,0.0,1.0
2023-10-05,106.38,107.88,106.32,106.8,3440295,101.051399856307,102.476264490491,100.994405270939,101.450361953878,3621707.19673764,0.0,1.0
2023-10-06,103.67,105.44,102.77,105.245,5607351,99.0375911733272,100.728500176672,98.1778069343382,100.542213591558,5869630.62492739,0.59,1.0
2023-10-09,102.0,104.8,101.98,103.17,3594227,97.442213752092,100.117098051169,97.42310743567,98.5599332627778,3762344.26418837,0.0,1.0
2023-10-10,105.36,105.4,102.18,102.79,3756271,100.652074910984,100.690287543828,97.6141705998898,98.1969132507602,3931967.75039171,0.0,1.0
2023-10-11,103.66,106.18,102.1,106.155,3948553,99.0280380151162,101.435433884286,97.5377453342019,101.411550988758,4133243.59629867,0.0,1.0
2023-10-12,101.83,104.2588,101.09,104.19,4063278,97.2798100625052,99.6000811287903,96.572876354892,99.5343554002987,4253334.77187244,0.0,1.0
2023-10-13,111.16,112.378,108.74,111.1,12837897,106.192906673358,107.356481343457,103.881042386299,106.135587724092,13438379.9749407,0.0,1.0
2023-10-16,113.57,115.34,110.56,111.24,5816566,108.495217802207,110.186126805552,105.619717180699,106.269331939046,6088631.49917159,0.0,1.0
2023-10-17,117.33,118.44,113.62,113.62,6353458,112.087205289539,113.147605850959,108.542983593262,108.542983593262,6650636.21859767,0.0,1.0
2023-10-18,116.02,117.67,115.39,117.1,4932088,110.835741563899,112.412012668712,110.233892596607,111.867482650686,5162782.70606511,0.0,1.0
2023-10-19,115.51,117.25,115.01,115.86,3674820,110.348530495139,112.010780023851,109.870872584589,110.682891032523,3846706.94113773,0.0,1.0
2023-10-20,115.22,116.7,114.7,115.69,3355415,110.07148890702,111.485356322246,109.574724680049,110.520487342937,3512362.01253332,0.0,1.0
2023-10-23,116.67,117.8,114.5,115.0,3675151,111.456696847613,112.536203725455,109.383661515829,109.861319426378,3847053.42341377,0.0,1.0
2023-10-24,116.54,117.0,114.43,116.8,3659030,111.332505790871,111.771951068576,109.316789408352,111.580887904356,3830178.37576567,0.0,1.0
2023-10-25,119.47,119.605,115.73,116.46,2795611,114.131581146691,114.260548782539,110.55869997578,111.256080525183,2926373.60154266,0.0,1.0
2023-10-26,120.94,122.55,118.67,119.03,4052942,115.535895403706,117.073953875675,113.367328489811,113.711242185407,4242515.31324764,0.0,1.0
2023-10-27,119.32,121.3489,118.46,120.22,2915631,113.988283773526,115.926524042953,113.166712167381,114.848068012515,3052007.4467583,0.0,1.0
2023-10-30,119.93,120.21,117.9,119.15,2547234,114.571026424396,114.838514854304,112.631735307565,113.825880083939,2666378.95420784,0.0,1.0
2023-10-31,119.04,120.7699,118.95,120.0,2265523,113.720795343618,115.373396182537,113.634816919719,114.637898531873,2371491.13409832,0.0,1.0
2023-11-01,116.36,119.82,116.08,119.15,3048305,111.160548943073,114.465941684075,110.893060513165,113.825880083939,3190887.17330505,0.0,1.0
2023-11-02,117.43,118.796,116.24,117.2,2613402,112.182736871649,113.48769828327,111.045911044541,111.963014232796,2735641.91263333,0.0,1.0
2023-11-03,119.24,120.4929,118.01,118.5,2029828,113.911858507838,115.108773700093,112.736820047886,113.204924800225,2124771.67777353,0.0,1.0
2023-11-06,119.57,121.675,119.36,119.53,1770949,114.2271127288,116.238052532214,114.02649640637,114.188900095956,1853783.80728878,0.0,1.0
2023-11-07,120.97,122.21,119.19,119.4,1721627,115.564554878339,116.749146496502,113.864092716783,114.064709039214,1802154.80784097,0.0,1.0
2023-11-08,119.46,120.97,119.0569,120.68,1637445,114.12202798848,115.564554878339,113.736940180995,115.28751329022,1714035.25811639,0.0,1.0
2023-11-09,118.0,120.17,117.7364,119.78,1950811,112.727266889675,114.80030222146,112.475445639233,114.427729051231,2042058.71703862,0.0,1.0
2023-11-10,117.94,118.72,116.6642,118.72,1729205,112.669947940409,113.415094280866,111.451156015851,113.415094280866,1810087.26309046,0.0,1.0
2023-11-13,117.39,117.96,116.32,117.5,1638498,112.144524238805,112.689054256831,111.122336310229,112.249608979126,1715137.51139928,0.0,1.0
2023-11-14,121.33,122.48,118.25,118.25,2965541,115.908468573935,117.007081768198,112.96609584495,112.96609584495,3104251.94946379,0.0,1.0
2023-11-15,122.99,128.12,122.91,123.58,3270724,117.494292836959,122.395062999196,117.417867571271,118.057929171407,3423709.65471663,0.0,1.0
2023-11-16,117.81,120.61,117.73,120.53,3738575,112.545756883666,115.220641182743,112.469331617978,115.144215917055,3913444.03330342,0.0,1.0
2023-11-17,121.11,121.6,117.6258,118.66,3032086,115.698299093293,116.166403845631,112.36978770942,113.3577753316,3173909.5417807,0.0,1.0
2023-11-20,121.78,122.3227,120.39,120.91,2248804,116.338360693429,116.856810589539,115.010471702102,115.507235929073,2353990.1154501,0.0,1.0
2023-11-21,123.29,123.4,121.03,121.82,1630055,117.780887583288,117.885972323609,115.621873827605,116.376573326273,1706299.59642549,0.0,1.0
2023-11-22,124.97,125.0,122.545,124.0,1802664,119.385818162735,119.414477637368,117.06917729657,118.459161816269,1886982.25255635,0.0,1.0
2023-11-24,125.48,126.18,124.35,124.71,1042576,119.873029231495,120.541750306264,118.793522353653,119.137436049249,1091341.70812819,0.0,1.0
2023-11-27,125.68,126.53,124.7624,125.44,2098132,120.064092395715,120.876110843649,119.187494598275,119.834816598651,2196270.54599224,0.0,1.0
2023-11-28,127.5,128.29,125.09,125.67,2739244,121.802767190115,122.557466688783,119.500456061267,120.054539237504,2867370.07751942,0.0,1.0
2023-11-29,128.88,130.75,127.62,127.62,3114976,123.121103023232,124.907543608687,121.917405088647,121.917405088647,3260676.65917717,0.0,1.0
2023-11-30,131.12,131.45,128.43,129.29,5372394,125.261010462493,125.576264683456,122.691210903737,123.512782509882,5623683.68799745,0.0,1.0
2023-12-01,134.69,134.81,130.29,130.67,2860159,128.671487943816,128.786125842348,124.468098330981,124.831118342999,2993940.78568681,0.0,1.0
2023-12-04,134.83,136.57,134.12,134.46,2761142,128.80523215877,130.467481687482,128.12695792579,128.451765304964,2890292.33999678,0.0,1.0
2023-12-05,133.39,135.32,132.9429,135.17,2231468,127.429577376388,129.273336911109,127.002455672774,129.130039537944,2335843.237091,0.0,1.0
2023-12-06,133.92,135.2199,131.92,133.79,4074902,127.93589476157,129.177709797417,126.025263119372,127.811703704827,4265502.47572836,0.0,1.0
2023-12-07,132.3,139.79,130.74,139.185,8273948,126.38828313139,133.543598631421,124.897990450476,132.965632559656,8660955.69367009,0.0,1.0
2023-12-08,127.22,135.13,125.78,133.01,6688719,121.535278760207,129.0918269051,120.159623977825,127.06655736437,7001578.79967453,0.0,1.0
2023-12-11,125.81,130.1,123.665,128.14,3828773,120.188283452458,124.286588324972,118.139131016201,122.414169315618,4007860.97690248,0.0,1.0
2023-12-12,124.03,125.66,122.64,125.66,2603140,118.487821290902,120.044986079293,117.159932299574,120.044986079293,2724899.91530287,0.0,1.0
2023-12-13,130.34,130.37,122.5,123.61,3857036,124.515864122036,124.544523596669,117.02618808462,118.08658864604,4037445.9574668,0.0,1.0
2023-12-14,131.02,133.25,128.51,131.97,4581488,125.165478880383,127.295833161434,122.767636169425,126.073028910427,4795783.65480195,0.0,1.0
2023-12-15,129.98,130.99,129.35,130.99,7373249,124.17195042644,125.13681940575,123.570101459148,125.13681940575,7718127.17549078,0.0,1.0
2023-12-18,126.08,130.5,125.91,130.5,3494120,120.446218724155,124.668714653412,120.283815034568,124.668714653412,3657554.83456827,0.0,1.0
2023-12-19,130.02,130.058,126.35,126.55,3030513,124.210163059284,124.246465060486,120.704153995851,120.895217160071,3172262.965889,0.0,1.0
2023-12-20,128.91,131.09,128.25,129.39,2668848,123.149762497865,125.23235098786,122.519254055939,123.608314091992,2793681.3575744,0.0,1.0
2023-12-21,130.09,131.066,128.58,130.11,1678759,124.277035166761,125.209423408154,122.834508276902,124.296141483183,1757281.68938818,0.0,1.0
2023-12-22,132.21,132.92,130.36,130.36,1969974,126.302304707491,126.980578940471,124.534970438458,124.534970438458,2062118.05194836,0.0,1.0
2023-12-26,133.06,133.8499,131.39,132.17,2099492,127.114323155425,127.868927122511,125.51894573419,126.264092074647,2197694.15896919,0.0,1.0
2023-12-27,134.44,134.95,132.7,133.12,2000979,128.432658988542,128.919870057302,126.770409459829,127.171642104691,2094573.28750003,0.0,1.0
2023-12-28,135.55,136.44,134.24,134.46,1679077,129.493059549961,130.34329063074,128.241595824322,128.451765304964,1757614.56359897,0.0,1.0
2023-12-29,135.95,136.61,134.81,135.06,1778807,129.875185878401,130.505694320326,128.786125842348,129.024954797623,1862009.35932764,0.0,1.0
2024-01-02,140.43,141.66,136.15,136.77,3386579,134.155000756924,135.330039216876,130.066249042621,130.658544851702,3544983.68519039,0.0,1.0
2024-01-03,131.28,140.45,130.89,140.1,3785294,125.413860993869,134.174107073346,125.04128782364,133.839746535962,3962348.27938431,0.0,1.0
2024-01-04,134.76,136.52,132.06,133.37,2650682,128.738360051293,130.419715896427,126.159007334326,127.410471059966,2774665.65658968,0.0,1.0
2024-01-05,135.76,137.385,133.81,134.47,1957949,129.693675872392,131.246064081678,127.830810021249,128.461318463175,2049530.5916191,0.0,1.0
2024-01-08,134.22,136.0,132.53,133.45,1755219,128.786125842348,130.494062841301,127.164545208512,128.047299163026,1829276.97094009,0.59,1.0
2024-01-09,136.69,137.11,132.7,133.72,1915086,131.156128307187,131.559124677726,127.327662787063,128.306368258373,1995889.2406986,0.0,1.0
2024-01-10,134.06,137.34,133.91,135.92,2370099,128.632603415476,131.779813166355,128.488676140284,130.417301627865,2470100.60827061,0.0,1.0
2024-01-11,133.86,134.765,132.72,133.95,1547297,128.440700381886,129.309061608881,127.346853090422,128.527056747002,1612582.11613747,0.0,1.0
2024-01-12,134.64,135.01,133.03,133.51,1874001,129.189122212888,129.544142825029,127.644302792487,128.104870073103,1953070.74092674,0.0,1.0
2024-01-16,137.82,138.92,135.1,136.27,2808374,132.240380446971,133.295847131717,129.630499190145,130.753131936647,2926867.74925915,0.0,1.0
2024-01-17,137.16,139.86,136.3,137.0,2232511,131.607100436123,134.19779138959,130.781917391686,131.453578009251,2326707.35655804,0.0,1.0
2024-01-18,135.99,137.005,134.56,136.025,2213560,130.484467689621,131.458375585091,129.112360999452,130.518050720499,2306956.75684581,0.0,1.0
2024-01-19,132.22,136.03,131.19,135.8,3372226,126.867095506447,130.522848296339,125.878794883458,130.30215980771,3514510.36173002,0.0,1.0
2024-01-22,134.82,135.35,131.9125,132.36,2958859,129.361834943119,129.870377982133,126.572044592302,127.00142762996,3083702.16420789,0.0,1.0
2024-01-23,134.02,136.06,132.46,135.45,1851102,128.594222808758,130.551633751378,127.097379146755,129.966329498928,1929205.56321527,0.0,1.0
2024-01-24,130.67,134.22,130.4598,134.22,2085768,125.379846996123,128.786125842348,125.17815690782,128.786125842348,2173772.8278487,0.0,1.0
2024-01-25,132.88,133.43,128.76,132.09,2097838,127.500375517294,128.028108859667,123.547173025337,126.742358534613,2186352.09746648,0.0,1.0
2024-01-26,133.45,134.3,132.5,133.84,1384237,128.047299163026,128.862887055784,127.135759753473,128.421510078527,1442642.12410144,0.0,1.0
2024-01-29,133.69,134.09,132.075,133.02,2488685,128.277582803334,128.661388870515,126.727965807094,127.634707640807,2593690.10842752,0.0,1.0
2024-01-30,131.92,132.94,129.05,132.87,2799541,126.579240956062,127.557946427371,123.825432424043,127.490780365615,2917662.05841127,0.0,1.0
2024-01-31,132.07,133.8388,131.88,132.84,1803716,126.723168231254,128.420358660325,126.540860349344,127.461994910576,1879820.20529414,0.0,1.0
2024-02-01,136.02,137.675,131.93,132.12,2259855,130.51325314466,132.101250747618,126.588836107741,126.771143989652,2355205.08219419,0.0,1.0
2024-02-02,136.16,136.6,134.33,135.36,1797320,130.647585268173,131.069771942071,128.891672510823,129.879973133812,1873154.33880902,0.0,1.0
2024-02-05,134.21,135.725,133.36,135.16,2144464,128.776530690669,130.230196170114,127.960942797911,129.688070100222,2234945.38870082,0.0,1.0
2024-02-06,134.31,134.83,133.25,133.39,1462549,128.872482207464,129.371430094798,127.855396129436,127.989728252949,1524258.34301671,0.0,1.0
2024-02-07,135.29,136.49,134.69,135.42,1534602,129.812807072056,130.964225273596,129.237097971285,129.937544043889,1599351.4758891,0.0,1.0
2024-02-08,135.65,136.95,135.08,135.31,1441067,130.158232532518,131.405602250854,129.611308886786,129.831997375415,1501869.95279889,0.0,1.0
2024-02-09,135.21,135.915,134.14,135.0,1925144,129.73604585862,130.412504052025,128.709364628912,129.53454767335,2006371.61798241,0.0,1.0
2024-02-12,136.14,137.0,134.685,135.59,2435459,130.628394964814,131.453578009251,129.232300395445,130.100661622441,2538218.34333423,0.0,1.0
2024-02-13,131.77,135.255,130.37,134.97,2978383,126.435313680869,129.779224041177,125.091992445738,129.505762218311,3104049.94051423,0.0,1.0
2024-02-14,132.0,132.2,130.32,131.6,1879238,126.656002169498,126.847905203088,125.04401668734,126.272196102317,1958528.7057145,0.0,1.0
2024-02-15,135.04,135.465,132.6,132.65,1595666,129.572928280068,129.980722226447,127.231711270268,127.279687028666,1662991.94978637,0.0,1.0
2024-02-16,141.5,144.71,137.08,137.31,4853932,135.77139626503,138.851439954152,131.530339222687,131.751027711316,5058733.99621879,0.0,1.0
2024-02-20,142.49,145.38,142.08,142.87,2757172,136.721316281301,139.494315116679,136.327915062441,137.085932045122,2873505.38281595,0.0,1.0
2024-02-21,141.72,142.915,141.04,142.5,1571597,135.982489601979,137.12911022768,135.330019287772,136.73091143298,1637907.40625445,0.0,1.0
2024-02-22,141.47,142.3,138.93,140.0,1288132,135.742610809991,136.53900839939,133.305442283396,134.332123513104,1342482.16497827,0.0,1.0
2024-02-23,140.4,142.455,140.2775,141.18,1260740,134.715929580284,136.687733250423,134.59838897221,135.464351411285,1313934.41407768,0.0,1.0
2024-02-26,138.79,140.19,137.68,140.02,1523518,133.171110159883,134.514431395014,132.106048323458,134.351313816463,1587799.80857814,0.0,1.0
2024-02-27,144.3,145.21,139.29,139.44,2310060,138.458038735292,139.331197538127,133.650867743859,133.794795019051,2407528.38220749,0.0,1.0
2024-02-28,143.27,144.75,142.835,143.99,1346464,137.469738112302,138.88982056087,137.052349014244,138.160589033227,1403275.36757515,0.0,1.0
2024-02-29,145.31,146.535,143.33,143.54,1753310,139.427149054922,140.602555135662,137.52730902238,137.728807207649,1827287.42448604,0.0,1.0
2024-03-01,149.26,150.77,143.89,144.37,3662514,143.217233968327,144.666101871933,138.064637516432,138.525204797048,3817046.48590614,0.0,1.0
2024-03-04,148.44,149.94,147.455,149.14,2085596,142.430431530608,143.869704282534,141.485309090176,143.102092148173,2173593.57065116,0.0,1.0
2024-03-05,154.85,154.9,149.77,149.78,3787468,148.580923757172,148.62889951557,143.706586703982,143.716181855662,3947272.6711439,0.0,1.0
2024-03-06,156.0,156.67,153.59,156.19,2677711,149.684366200315,150.327241362842,147.371934645554,149.866674082226,2790691.68413342,0.0,1.0
2024-03-07,158.93,159.2,156.41,158.56,2886300,152.495745642411,152.754814737758,150.077767419175,152.140725030269,3008081.68167299,0.0,1.0
2024-03-08,157.31,158.66,156.405,158.085,2103229,150.941331070331,152.236676547064,150.072969843335,151.684955325493,2191970.55997762,0.0,1.0
2024-03-11,159.33,159.81,156.9,158.07,1971184,152.879551709591,153.340118990208,150.547929851471,151.670562597973,2054354.18411354,0.0,1.0
2024-03-12,161.22,162.415,159.0,160.63,3097862,154.693035377018,155.839656002719,152.562911704168,154.126921427927,3228570.11902812,0.0,1.0
2024-03-13,158.17,158.75,154.8,154.98,5542545,151.766514114768,152.32303291218,148.532947998775,148.705660729006,5776401.65067674,0.0,1.0
2024-03-14,150.06,168.07,147.835,166.12,9404712,143.984846102688,161.265714277481,141.849924853998,159.394659699977,9801525.09739463,0.0,1.0
2024-03-15,151.95,153.37,149.81,149.81,4160417,145.798329770115,147.160841308605,143.7449673107,143.7449673107,4335957.51163111,0.0,1.0
2024-03-18,155.75,157.14,150.09,151.1,2744431,149.444487408328,150.778213491779,144.013631557727,144.982741877357,2860226.80168917,0.0,1.0
2024-03-19,154.02,156.5,153.145,156.5,1465880,147.784526167773,150.164123784291,146.944950395816,150.164123784291,1527729.88792946,0.0,1.0
2024-03-20,156.06,157.2,154.24,154.72,1958393,149.741937110392,150.835784401856,147.995619504722,148.456186785338,2041023.49333632,0.0,1.0
2024-03-21,154.26,158.32,154.01,155.81,1806401,148.014809808081,151.910441389961,147.774931016093,149.502058318405,1882618.49352312,0.0,1.0
2024-03-22,150.7,154.41,150.67,154.01,1585848,144.598935810176,148.158737083274,144.570150355138,147.774931016093,1652759.69882471,0.0,1.0
2024-03-25,150.78,152.47,150.2,151.52,2036002,144.675697023613,146.297277657449,144.119178226201,145.385738247896,2121907.05056631,0.0,1.0
2024-03-26,150.66,152.475,150.155,151.67,1599320,144.560555203458,146.302075233289,144.076000043643,145.529665523089,1666800.12304101,0.0,1.0
2024-03-27,154.21,154.35,151.26,151.26,1829542,147.966834049684,148.101166173197,145.136264304229,145.136264304229,1906735.88194274,0.0,1.0
2024-03-28,156.06,156.57,153.64,154.84,1807444,149.741937110392,150.231289846047,147.419910403952,148.571328605493,1883705.50083143,0.0,1.0
2024-04-01,157.35,159.93,156.23,156.23,1342187,150.979711677049,153.455260810362,149.905054688944,149.905054688944,1398817.90807595,0.0,1.0
2024-04-02,154.89,156.97,153.0,156.58,1736428,148.61930436389,150.615095913228,146.805820696463,150.240884997727,1809693.1221093,0.0,1.0
2024-04-03,159.18,159.49,153.66,154.63,2533568,152.735624434399,153.033074136463,147.439100707311,148.369830420223,2640466.85724729,0.0,1.0
2024-04-04,159.04,164.12,157.955,161.0,3276142,152.601292310886,157.475629364075,151.560218353659,154.481942040069,3414372.28866004,0.0,1.0
2024-04-05,159.55,161.99,158.45,159.25,2614311,153.090645046541,155.43186205634,152.035178361795,152.802790496155,2724616.64736727,0.0,1.0
2024-04-08,156.74,159.52,155.97,157.84,2637290,150.96052137369,153.638014351991,150.218913606319,152.019961041363,2738257.86264172,0.59,1.0
2024-04-09,153.39,156.6,151.485,156.33,2644348,147.73404602214,150.825683597804,145.899289143125,150.565639315739,2745586.07607087,0.0,1.0
2024-04-10,154.63,154.9,150.51,151.53,1884667,148.928323465699,149.188367747764,144.960240346779,145.942629856803,1956820.91511035,0.0,1.0
2024-04-11,154.37,156.25,152.62,155.28,1792095,148.67791045334,150.48858915809,146.992438254769,149.554355996597,1860704.82364507,0.0,1.0
2024-04-12,147.78,153.815,147.46,153.62,2479427,142.330903717008,148.14337498465,142.022703086413,147.955565225381,2574351.12467578,0.0,1.0
2024-04-15,144.69,150.4,144.49,149.39,2066223,139.354841377818,144.854296380011,139.162215983696,143.881538139693,2145327.73252891,0.0,1.0
2024-04-16,144.99,145.59,143.02,144.83,2140639,139.643779469002,140.221655651369,137.746419336896,139.489679153704,2222592.72693845,0.0,1.0
2024-04-17,144.49,146.4399,143.66,146.23,1864683,139.162215983696,141.040217263692,138.362820598088,140.83805691256,1936071.83361873,0.0,1.0
2024-04-18,145.68,146.23,143.32,144.75,1463885,140.308337078724,140.83805691256,138.03535742808,139.412628996055,1519929.40148913,0.0,1.0
2024-04-19,144.82,146.765,144.455,145.76,1518381,139.480047883997,141.353329841837,139.128506539724,140.385387236373,1576511.76462801,0.0,1.0
2024-04-22,142.85,144.79,142.535,144.64,2174625,137.582687751892,139.451154074879,137.27930275615,139.306685029287,2257879.87083228,0.0,1.0
2024-04-23,142.73,144.35,142.21,143.19,1431054,137.467112515419,139.02737820781,136.966286490701,137.9101509219,1485841.47642651,0.0,1.0
2024-04-24,143.16,143.485,140.625,141.29,1322942,137.881257112782,138.194273378231,135.439730242281,136.080209677738,1373590.44068683,0.0,1.0
2024-04-25,142.65,143.45,141.385,142.25,1387968,137.39006235777,138.160563934259,136.171706739946,137.004811569525,1441105.94174137,0.0,1.0
2024-04-26,142.07,144.45,141.62,142.35,1378667,136.831448714815,139.123690904871,136.39804157804,137.101124266586,1431448.85572488,0.0,1.0
2024-04-29,141.15,141.4899,138.96,141.21,2382333,135.945371901852,136.272738759163,133.836123836212,136.003159520089,2473539.90978651,0.0,1.0
2024-04-30,139.19,141.16,139.07,140.44,1753283,134.057643039453,135.955003171558,133.94206780298,135.261551752718,1820406.91777775,0.0,1.0
2024-05-01,137.58,140.0,135.42,138.79,2612539,132.507008616768,134.837775885649,130.426654360247,133.672392251208,2712559.27797404,0.0,1.0
2024-05-02,137.15,138.575,136.125,138.15,1639059,132.092864019405,133.465319952527,131.105658874528,133.055990990017,1701809.88593734,0.0,1.0
2024-05-03,137.49,138.68,135.965,136.75,2268787,132.420327189413,133.566448284441,130.95155855923,131.70761323116,2355646.83497429,0.0,1.0
2024-05-06,136.14,138.71,134.68,138.09,2481269,131.120105779087,133.59534209356,129.713940401994,132.99820337178,2576263.6450975,0.0,1.0
2024-05-07,139.9,141.09,137.3,137.77,2594436,134.741463188588,135.887584283616,132.237333064997,132.690002741184,2693763.21000751,0.0,1.0
2024-05-08,137.52,139.97,137.06,138.47,1700424,132.449220998532,134.80888207653,132.00618259205,133.364191620613,1765524.2266966,0.0,1.0
2024-05-09,140.86,140.89,136.5,137.24,1920712,135.666065080375,135.694958889493,131.466831488508,132.17954544676,1994245.8872063,0.0,1.0
2024-05-10,140.95,141.315,139.84,140.94,1339190,135.75274650773,136.104287852003,134.683675570351,135.743115238024,1390460.49053049,0.0,1.0
2024-05-13,137.93,143.66,137.58,141.84,1760050,132.844103056482,138.362820598088,132.507008616768,136.609929511574,1827432.9903585,0.0,1.0
2024-05-14,140.31,140.46,138.3,139.78,1905627,135.136345246538,135.28081429213,133.200460035609,134.625887952114,1978583.36247147,0.0,1.0
2024-05-15,141.06,142.875,140.25,140.57,2012550,135.858690474497,137.606765926158,135.078557628302,135.386758258897,2089599.87770007,0.0,1.0
2024-05-16,146.59,147.865,144.8286,145.28,3270068,141.18478262198,142.41276950951,139.488330775945,139.923086290479,3395261.58002082,0.0,1.0
2024-05-17,142.13,145.37,141.2,145.37,2744046,136.889236333052,140.009767717834,135.993528250383,140.009767717834,2849100.98432503,0.0,1.0
2024-05-20,137.83,141.445,137.7,141.38,1846017,132.747790359421,136.229494358183,132.622583853242,136.166891105093,1916691.21136481,0.0,1.0
2024-05-21,142.6,147.79,142.2427,144.79,3179345,137.341906009239,142.340534986714,136.99778074264,139.451154074879,3301065.27697017,0.0,1.0
2024-05-22,141.55,142.07,139.55,142.05,2268605,136.330622690097,136.831448714815,134.404368748873,136.812186175403,2355457.86715846,0.0,1.0
2024-05-23,139.12,142.9,138.84,140.72,2102805,133.99022415151,137.630844100423,133.720548599739,135.531227304489,2183310.26351002,0.0,1.0
2024-05-24,145.23,145.29,139.87,140.0,2230090,139.874929941948,139.932717560185,134.712569379469,134.837775885649,2315468.33184773,0.0,1.0
2024-05-28,142.27,145.94,141.025,144.54,3491317,137.024074108937,140.558750091083,135.824981030526,139.210372332226,3624981.03212947,0.0,1.0
2024-05-29,139.28,143.83,138.87,141.53,3797152,134.144324466808,138.526552183092,133.749442408857,136.311360150685,3942524.83407049,0.0,1.0
2024-05-30,127.94,145.5,126.2301,143.89,9925162,123.222464620071,140.134974224014,121.575613813022,138.584339801329,10305143.8728743,0.0,1.0
2024-05-31,136.91,137.0,127.28,128.0,4872893,131.861713546458,131.948394973813,122.586800819467,123.280252238307,5059450.25805347,0.0,1.0
2024-06-03,139.56,139.95,133.63,135.18,3879680,134.41400001858,134.789619537118,128.702657082852,130.1955038873,4028212.39398542,0.0,1.0
2024-06-04,134.51,141.24,133.89,139.0,2795801,129.55020881699,136.032053329207,128.953070095211,133.874648915037,2902837.40909479,0.0,1.0
2024-06-05,134.42,135.57,131.06,133.68,2665818,129.463527389635,130.571123405839,126.227420768379,128.750813431382,2767878.04863016,0.0,1.0
2024-06-06,129.53,132.19,128.33,131.47,3336010,124.753836503343,127.315754245171,123.598084138609,126.62230282633,3463728.14986272,0.0,1.0
2024-06-07,126.61,130.208,125.99,128.97,2252300,121.941505749157,125.406836589418,121.344367027378,124.214485399801,2338528.63508676,0.0,1.0
2024-06-10,127.69,128.155,126.0,126.53,1893169,122.981682877418,123.429536918752,121.353998297084,121.864455591508,1965648.41164967,0.0,1.0
2024-06-11,126.77,128.3,126.4,127.29,1790278,122.095606064455,123.569190329491,121.739249085329,122.596432089173,1858818.26034092,0.0,1.0
2024-06-12,124.93,127.76,123.6,127.09,2619219,120.323452438529,123.049101765361,119.042493567616,122.403806695051,2719495.01978569,0.0,1.0
2024-06-13,124.12,125.06,122.21,125.06,1856856,119.543319592334,120.448658944709,117.703747078465,120.448658944709,1927945.17925349,0.0,1.0
2024-06-14,125.79,125.86,122.86,123.62,1708918,121.151741633255,121.219160521198,118.329779609363,119.061756107028,1774343.41695831,0.0,1.0
2024-06-17,126.89,126.98,123.6,125.08,1982875,122.211181300928,122.297862728283,119.042493567616,120.467921484121,2058788.77915804,0.0,1.0
2024-06-18,126.59,127.86,124.96,126.81,2495051,121.922243209745,123.145414462422,120.352346247648,122.134131143279,2590573.28486518,0.0,1.0
2024-06-20,127.5,127.8,124.82,126.34,2802172,122.798688753002,123.087626844185,120.217508471762,121.681461467092,2909452.3209334,0.0,1.0
2024-06-21,128.77,129.89,127.5,128.15,3292960,124.021860005678,125.100562212764,122.798688753002,123.424721283899,3419029.99342686,0.0,1.0
2024-06-24,130.49,131.47,128.5,129.2,2449662,125.678438395131,126.62230282633,123.761815723613,124.436004603042,2543446.58051054,0.0,1.0
2024-06-25,128.52,129.87,127.93,129.73,1521698,123.781078263026,125.081299673351,123.212833350365,124.946461897466,1579955.75498567,0.0,1.0
2024-06-26,129.0,129.78,126.7,128.88,2570665,124.243379208919,124.994618245996,122.028187176512,124.127803972446,2669082.14434813,0.0,1.0
2024-06-27,130.28,130.6,127.7,128.135,2343276,125.476181731302,125.784382361898,122.991314147124,123.41027437934,2432987.6241671,0.0,1.0
2024-06-28,132.23,132.39,130.765,131.0,9278104,127.354279323995,127.508379639293,125.943298312049,126.169633150143,9633313.44994584,0.0,1.0
2024-07-01,130.58,134.39,130.49,131.96,3546567,125.765119822486,129.434633580517,125.678438395131,127.09423504193,3682346.2619339,0.0,1.0
2024-07-02,129.47,130.54,127.825,130.54,1532893,124.696048885107,125.726594743661,123.11170501845,125.726594743661,1591579.3522284,0.0,1.0
2024-07-03,125.43,129.7504,125.43,129.53,1302424,120.805015923835,124.966109687666,120.805015923835,124.753836503343,1352286.91516416,0.0,1.0
2024-07-05,128.2,128.47,124.51,125.41,1570544,123.47287763243,123.732921914495,119.918939110872,120.785753384423,1630671.80955631,0.0,1.0
2024-07-08,130.12,130.72,127.9319,129.26,1874215,125.322081416004,125.899957598371,123.214663291609,124.493792221278,1945968.76340147,0.0,1.0
2024-07-09,128.54,129.47,127.26,129.32,1572856,124.368585715099,125.268405107623,123.130124615711,125.123272947538,1625610.75272769,0.59,1.0
2024-07-10,127.5,129.26,126.15,129.04,1855948,123.362336071846,125.065220083504,122.056146631085,124.852359582047,1918197.86763916,0.0,1.0
2024-07-11,131.59,132.31,127.79,128.34,2147390,127.319606303484,128.01624067189,123.642924914676,124.175076168319,2219415.04772205,0.0,1.0
2024-07-12,132.42,135.46,132.04,132.32,1728853,128.122670922618,131.064016033665,127.755002783738,128.025916149229,1786840.00740407,0.0,1.0
2024-07-15,126.96,132.48,125.61,132.48,2714402,122.839860295542,128.180723786652,121.533670854781,128.180723786652,2805445.04927695,0.0,1.0
2024-07-16,127.48,128.615,126.28,127.0,1852041,123.342985117168,124.441151795141,122.181927836492,122.878562204898,1914159.82397152,0.0,1.0
2024-07-17,124.36,125.98,122.4001,123.1,3395918,120.32423618741,121.891663516323,118.427939383746,119.1051260427,3509819.59962102,0.0,1.0
2024-07-18,121.57,124.42,120.675,124.0,2548422,117.624778009838,120.382289051444,116.758822788,119.975919003207,2633897.9574022,0.0,1.0
2024-07-19,122.42,122.98,120.31,122.28,2153691,118.44719358365,118.989020314632,116.405667865128,118.311736900905,2225927.38791908,0.0,1.0
2024-07-22,123.28,124.61,122.3,122.66,2067828,119.279284634801,120.566123120884,118.331087855583,118.679405039785,2137184.4794383,0.0,1.0
2024-07-23,120.4,123.11,120.18,123.0,1880378,116.492747161179,119.114801520039,116.279886659721,119.00837126931,1943447.2678952,0.0,1.0
2024-07-24,117.05,120.5,115.98,120.5,2763894,113.251462252624,116.589501934568,112.216186177355,116.589501934568,2856597.04753617,0.0,1.0
2024-07-25,118.31,119.725,116.57,117.24,2354563,114.470572397334,115.839652440798,112.787039340354,113.435296322065,2433536.78326228,0.0,1.0
2024-07-26,118.09,119.68,117.57,118.9,1577358,114.257711895877,115.796112792773,113.75458707425,115.041425560333,1630263.75313509,0.0,1.0
2024-07-29,117.36,119.77,116.22,118.1,1810532,113.551402050132,115.883192088824,112.44839763349,114.267387373216,1871258.58143249,0.0,1.0
2024-07-30,120.0,120.415,116.39,117.32,1595371,116.10572806762,116.507260377187,112.612880748252,113.512700140776,1648880.92246838,0.0,1.0
2024-07-31,120.39,122.25,119.0,119.92,2501872,116.48307168384,118.282710468888,115.138180333723,116.028324248908,2585786.6359974,0.0,1.0
2024-08-01,120.16,122.09,118.625,121.55,2286900,116.260535705043,118.127902831464,114.775349933512,117.60542705516,2363604.316233,0.0,1.0
2024-08-02,121.59,123.53,117.445,119.36,3169507,117.644128964516,119.521171568276,113.633643607513,115.486497517926,3275814.60734211,0.0,1.0
2024-08-05,122.89,123.75,119.45,120.43,2956774,118.901941018582,119.734032069733,115.573576813977,116.521773593195,3055946.38529252,0.0,1.0
2024-08-06,123.25,125.03,121.55,123.21,2129798,119.250258202784,120.972493169121,117.60542705516,119.211556293429,2201232.99903993,0.0,1.0
2024-08-07,118.5,124.74,118.33,124.4,2186004,114.654406466775,120.691904326291,114.489923352012,120.362938096766,2259324.1898214,0.0,1.0
2024-08-08,118.17,119.38,116.42,118.85,2528272,114.335115714589,115.505848472604,112.641907180269,114.993048173638,2613072.11150946,0.0,1.0
2024-08-09,116.81,118.74,116.4,117.88,1520943,113.019250796489,114.88661792291,112.622556225591,114.054526871759,1571956.55233913,0.0,1.0
2024-08-12,117.6,118.95,114.91,116.54,2119400,113.783613506267,115.089802947028,111.180910102085,112.758012908337,2190486.24243483,0.0,1.0
2024-08-13,116.84,117.99,114.17,115.72,2901383,113.048277228506,114.160957122487,110.464924779001,111.964623766541,2998697.53021339,0.0,1.0
2024-08-14,116.54,117.8,115.3,116.56,2253106,112.758012908337,113.977123053047,111.558253718305,112.777363863015,2328676.84049606,0.0,1.0
2024-08-15,120.54,123.585,119.05,120.4,2730106,116.628203843924,119.57438669364,115.186557720418,116.492747161179,2821675.77304368,0.0,1.0
2024-08-16,123.27,123.43,119.915,120.18,1687439,119.269609157462,119.424416794886,116.023486510239,116.279886659721,1744036.95123525,0.0,1.0
2024-08-19,122.09,124.77,121.98,123.275,1534337,118.127902831464,120.720930758308,118.021472580736,119.274446896132,1585799.79699855,0.0,1.0
2024-08-20,121.59,123.25,120.96,122.05,1798061,117.644128964516,119.250258202784,117.034573892161,118.089200922108,1858369.29487525,0.0,1.0
2024-08-21,123.71,126.98,123.35,125.37,2160789,119.695330160377,122.85921125022,119.347012976174,121.301459398646,2233263.46008517,0.0,1.0
2024-08-22,123.24,124.27,122.42,123.75,2019652,119.240582725446,120.237156891359,118.44719358365,119.734032069733,2087392.62079171,0.0,1.0
2024-08-23,123.6,124.53,122.66,123.8,1557023,119.588899909648,120.488719302172,118.679405039785,119.782409456428,1609246.70220563,0.0,1.0
2024-08-26,124.34,125.25,123.93,124.69,1783924,120.304885232732,121.185353670578,119.908190661834,120.643526939596,1843758.12944668,0.0,1.0
2024-08-27,125.12,125.31,123.755,124.33,2507936,121.059572465172,121.243406534612,119.738869808402,120.295209755393,2592054.02703926,0.0,1.0
2024-08-28,123.84,125.42,122.47,124.99,3124666,119.821111365784,121.349836785341,118.495570970345,120.933791259765,3229469.60706041,0.0,1.0
2024-08-29,84.03,97.0,84.0,92.2,41654977,81.3030360793508,93.8521301879927,81.2740096473339,89.2079010652879,43052115.7155039,0.0,1.0
2024-08-30,82.97,87.38,82.68,84.4,21069424,80.2774354814201,84.5443209879051,79.99684663859,81.6610287408926,21776108.0532349,0.0,1.0
2024-09-03,83.79,86.1,83.02,83.02,11628739,81.0708246232155,83.3058598885172,80.325812868115,80.325812868115,12018775.5007857,0.0,1.0
2024-09-04,81.08,82.48,79.36,81.73,10311748,78.4487702643551,79.8033370918107,76.7845881620526,79.0776762913881,10657611.6492662,0.0,1.0
2024-09-05,80.41,81.71,77.96,81.09,10493254,77.8005132826442,79.0583253367101,75.430021334597,78.4584457416941,10845205.4946561,0.0,1.0
2024-09-06,82.58,83.4625,80.5,81.035,6320897,79.9000918652004,80.7539527403643,77.8875925786949,78.4052306163297,6532904.55711406,0.0,1.0
2024-09-09,80.98,82.93,80.74,81.96,5319833,78.3520154909654,80.2387335720642,78.1198040348302,79.3002122701843,5498264.13067415,0.0,1.0
2024-09-10,80.69,81.76,79.68,81.16,5181499,78.0714266481353,79.106702723405,77.0942034368995,78.5261740830668,5355290.30607238,0.0,1.0
2024-09-11,80.57,81.4499,78.71,80.27,5678658,77.9553209200677,78.8066661711236,76.1556821350196,77.6650565998987,5869124.38637938,0.0,1.0
2024-09-12,83.21,84.27,80.3101,80.79,4589389,80.5096469375554,81.535247535486,77.7038552640279,78.168181421525,4743320.49904771,0.0,1.0
2024-09-13,84.75,86.29,84.0,84.67,4279955,81.9996704477565,83.4896939579576,81.2740096473339,81.9222666290447,4423507.85398704,0.0,1.0
2024-09-16,85.75,86.25,84.64,85.0,3741618,82.9672181816533,83.4509920486017,81.8932401970278,82.2415573812307,3867114.63312565,0.0,1.0
2024-09-17,86.01,86.34,85.36,85.745,3594658,83.2187805924665,83.5380713446525,82.5898745654335,82.9623804429838,3715225.48610847,0.0,1.0
2024-09-18,86.86,87.75,85.77,85.77,3514912,84.0411961662788,84.902313649447,82.9865691363312,82.9865691363312,3632804.74632871,0.0,1.0
2024-09-19,86.5,87.76,85.95,87.73,4372417,83.6928789820759,84.911989126786,83.1607277284327,84.882962694769,4519071.09780511,0.0,1.0
2024-09-20,86.01,86.39,84.53,86.18,7965091,83.2187805924665,83.5864487313473,81.7868099462992,83.383263707229,8232246.03908721,0.0,1.0
2024-09-23,86.04,86.73,85.2214,85.985,3010872,83.2478070244834,83.9154149608722,82.4557724495155,83.1945918991191,3111858.87219601,0.0,1.0
2024-09-24,84.99,86.4,84.99,86.0,2843772,82.2318819038917,83.5961242086863,82.2318819038917,83.2091051151275,2939154.21469348,0.0,1.0
2024-09-25,84.26,85.05,83.6,85.05,2876539,81.525572058147,82.2899347679255,80.8869905537751,82.2899347679255,2973020.24409136,0.0,1.0
2024-09-26,86.94,87.75,84.8201,84.8201,3884171,84.1185999849905,84.902313649447,82.0674955439026,82.0674955439026,4014448.96610565,0.0,1.0
2024-09-27,87.32,88.1,86.0,86.54,4011677,84.4862681238713,85.2409553563109,83.2091051151275,83.7315808914318,4146231.61158451,0.0,1.0
2024-09-30,84.57,86.73,83.74,86.73,4784709,81.825511855655,83.9154149608722,81.0224472365207,83.9154149608722,4945191.67620746,0.0,1.0
2024-10-01,84.47,84.68,82.58,84.44,3582124,81.7287570822654,81.9319421063837,79.9000918652004,81.6997306502485,3702271.08648467,0.0,1.0
2024-10-02,81.77,84.25,81.58,84.18,3821547,79.1163782007439,81.5158965808081,78.9325441313035,81.4481682394353,3949724.51086066,0.0,1.0
2024-10-03,81.92,82.03,81.2,81.38,2858498,79.2615103608285,79.3679406115571,78.5648759924227,78.7390345845241,2954374.13561737,0.0,1.0
2024-10-04,84.35,84.98,82.51,82.955,3792959,81.6126513541977,82.2222064265528,79.8323635238276,80.2629222654117,3920177.64821145,0.0,1.0
2024-10-07,84.3,85.08,83.08,84.89,3696807,81.5642739675029,82.3189611999424,80.3838657321488,82.135127130502,3820800.63906613,0.0,1.0
2024-10-08,83.55,84.08,82.68,83.74,2203027,81.4094663300794,81.9258878400129,80.5617555496226,81.5945985694895,2260952.12445818,0.59,1.0
2024-10-09,82.86,83.6,82.25,83.48,3775890,80.7371439869585,81.4581853404505,80.1427720604313,81.3412597155599,3875171.07925614,0.0,1.0
2024-10-10,82.44,82.86,82.01,82.86,3671384,80.3279042998414,80.7371439869585,79.9089208106501,80.7371439869585,3767917.25861816,0.0,1.0
2024-10-11,82.49,82.9,81.9,82.5,6849266,80.3766233102125,80.7761191952553,79.8017389878337,80.3863671122867,7029356.65957757,0.0,1.0
2024-10-14,79.76,82.38,79.65,82.18,5953728,77.7165653439513,80.2694414873961,77.609383521135,80.0745654459118,6110271.89864045,0.0,1.0
2024-10-15,80.57,81.765,79.55,79.635,6580512,78.5058133119629,79.6701976598318,77.5119455003928,77.5947678180236,6753536.19652531,0.0,1.0
2024-10-16,82.23,83.18,80.22,80.75,4794667,80.1232844562828,81.0489456533334,78.1647802393653,78.6812017492988,4920735.21555548,0.0,1.0
2024-10-17,81.9,82.53,80.92,82.1,6300871,79.8017389878337,80.4155985185093,78.8468463845605,79.996615029318,6466542.47695873,0.0,1.0
2024-10-18,80.6,81.97,80.1442,81.65,4808603,78.5350447181855,79.8699456023532,78.0909222196427,79.5581439359783,4935037.64072161,0.0,1.0
2024-10-21,81.13,81.531,80.3,80.78,4412139,79.051466228119,79.4421926912951,78.242730655959,78.7104331555214,4528149.24440545,0.0,1.0
2024-10-22,81.12,82.23,80.12,81.68,3850494,79.0417224260448,80.1232844562828,78.0673422186231,79.5873753422009,3951736.6739098,0.0,1.0
2024-10-23,81.04,81.63,80.42,81.12,3069007,78.9637720094511,79.5386563318298,78.3596562808496,79.0417224260448,3149701.70434908,0.0,1.0
2024-10-24,81.4,81.67,80.7,81.18,2378748,79.3145488841229,79.5776315401267,78.6324827389277,79.1001852384901,2441293.43133364,0.0,1.0
2024-10-25,80.38,82.67,80.18,81.65,2869727,78.3206810725528,80.5520117475484,78.1258050310685,79.5581439359783,2945181.95068195,0.0,1.0
2024-10-28,81.1,82.36,80.64,80.74,3468013,79.0222348218964,80.2499538832477,78.5740199264824,78.6714579472246,3559198.93855073,0.0,1.0
2024-10-29,79.8,82.48,79.79,80.76,3993986,77.7555405522482,80.3668795081383,77.745796750174,78.690945551373,4099001.57000175,0.0,1.0
2024-10-30,78.94,80.4761,78.82,79.87,3071873,76.9175735738656,78.414319010486,76.800647948975,77.8237471667677,3152643.06130417,0.0,1.0
2024-10-31,80.04,80.8199,78.45,79.23,3509038,77.9893918020294,78.7493109257976,76.440127272229,77.2001438340179,3601302.62629759,0.0,1.0
2024-11-01,81.76,81.86,79.86,80.57,3126563,79.6653257587947,79.7627637795368,77.8140033646935,78.5058133119629,3208771.04869906,0.0,1.0
2024-11-04,82.0,84.39,81.76,82.31,4571090,79.8991770085758,82.2279457043136,79.6653257587947,80.2012348728766,4691279.61054929,0.0,1.0
2024-11-05,81.57,82.04,80.675,82.01,4522889,79.4801935193845,79.9381522168727,78.6081232337422,79.9089208106501,4641811.24118704,0.0,1.0
2024-11-06,77.41,80.75,77.22,80.3,6752639,75.4267718565104,78.6812017492988,75.2416396171003,78.242730655959,6930189.00483253,0.0,1.0
2024-11-07,78.07,79.42,77.78,78.41,4150670,76.0698627934087,77.385276073428,75.7872925332565,76.4011520639321,4259805.32895187,0.0,1.0
2024-11-08,76.95,78.25,76.76,78.08,3885503,74.9785569610965,76.2452512307446,74.7934247216864,76.079606595483,3987666.18041388,0.0,1.0
2024-11-11,76.29,77.5999,76.07,77.0,4613611,74.3354660241982,75.6118066578998,74.1211023785654,75.0272759714676,4734918.63325944,0.0,1.0
2024-11-12,75.12,75.98,73.51,75.87,5638744,73.1954411815149,74.0334081598975,71.626689047566,73.9262263370811,5787005.89056595,0.0,1.0
2024-11-13,76.78,77.0388,75.12,75.12,3379331,74.8129123258348,75.0650819235155,73.1954411815149,73.1954411815149,3468185.18506464,0.0,1.0
2024-11-14,77.05,78.4,76.2101,76.91,2821808,75.0759949818386,76.3914082618579,74.2576130456252,74.9395817527996,2896002.99606546,0.0,1.0
2024-11-15,75.88,77.75,75.05,76.94,3704309,73.9359701391553,75.7580611270338,73.1272345669953,74.9688131590223,3801707.96962523,0.0,1.0
2024-11-18,77.09,78.7,75.88,75.88,3252912,75.1149701901355,76.6837223240844,73.9359701391553,73.9359701391553,3338442.19661199,0.0,1.0
2024-11-19,76.5,78.27,76.38,77.46,2261689,74.5400858677567,76.2647388348931,74.4231602428661,75.4754908668815,2321156.54933585,0.0,1.0
2024-11-20,73.27,75.75,72.12,75.75,7419040,71.3928377977848,73.8093007121905,70.2723005592499,73.8093007121905,7614111.96932232,0.0,1.0
2024-11-21,73.92,74.43,73.27,73.47,3162302,72.0261849326089,72.5231188383939,71.3928377977848,71.5877138392691,3245449.74940314,0.0,1.0
2024-11-22,74.93,75.92,74.02,74.22,3828101,73.0103089421047,73.9749453474522,72.123622953351,72.3184989948354,3928754.88525129,0.0,1.0
2024-11-25,76.59,77.75,75.8713,75.92,4951319,74.6277800864247,75.7580611270338,73.9274930313507,73.9749453474522,5081506.13311601,0.0,1.0
2024-11-26,74.64,76.24,74.2,75.83,3195683,72.7277386819525,74.2867470138271,72.2990113906869,73.8872511287842,3279708.45021187,0.0,1.0
2024-11-27,76.26,76.37,74.71,75.5,3306426,74.3062346179755,74.4134164407919,72.795945296472,73.5657056603351,3393363.26293948,0.0,1.0
2024-11-29,77.27,77.99,76.3,77.97,2440054,75.2903586274714,75.991912376815,74.3452098262724,75.9724247726666,2504211.37602612,0.0,1.0
2024-12-02,77.79,77.93,76.045,77.0,3658238,75.7970363353307,75.9334495643697,74.0967428733799,75.0272759714676,3754425.60525752,0.0,1.0
2024-12-03,79.02,79.93,77.48,77.77,3812956,76.9955239904593,77.882209979213,75.49497847103,75.7775487311822,3913211.67133475,0.0,1.0
2024-12-04,79.5,80.17,78.375,79.74,5936944,77.4632264900217,78.1160612289942,76.3670487566723,77.6970777398029,6093046.58980088,0.0,1.0
2024-12-05,79.6,80.795,75.35,80.165,11391814,77.5606645107639,78.7250488586328,73.4195486292218,78.1111893279571,11691343.8032001,0.0,1.0
2024-12-06,81.59,84.75,80.88,81.32,6926885,79.499681123533,82.5787225789854,78.8078711762636,79.2365984675291,7109016.5289066,0.0,1.0
2024-12-09,80.8,81.76,79.885,81.59,3471603,78.7299207596699,79.6653257587947,77.838362869879,79.499681123533,3562883.33194527,0.0,1.0
2024-12-10,82.39,82.975,79.24,80.92,3400468,80.2791852894703,80.849197710812,77.2098876360921,78.8468463845605,3489877.94918177,0.0,1.0
2024-12-11,79.82,82.69,79.74,82.18,3205586,77.7750281563966,80.5714993516968,77.6970777398029,80.0745654459118,3289871.83399632,0.0,1.0
2024-12-12,78.42,80.21,77.94,80.09,2738666,76.4108958660063,78.1550364372911,75.9431933664439,78.0381108124005,2810674.90815201,0.0,1.0
2024-12-13,76.94,78.67,75.61,78.5,3770999,74.9688131590223,76.6544909178617,73.6728874831515,76.4888462826001,3870151.4781161,0.0,1.0
2024-12-16,75.27,76.902,74.96,76.35,3316400,73.3415982126281,74.9317867111402,73.0395403483274,74.3939288366435,3403599.51355708,0.0,1.0
2024-12-17,76.0,76.27,75.135,75.205,3389103,74.0528957640459,74.3159784200498,73.2100568846262,73.2782634991457,3478214.12441046,0.0,1.0
2024-12-18,75.94,78.09,75.61,75.76,4537778,73.9944329516006,76.0893503975572,73.6728874831515,73.8190445142647,4657091.72398686,0.0,1.0
2024-12-19,73.89,75.82,72.81,75.58,4032397,71.9969535263862,73.87750732671,70.9446229023708,73.6436560769288,4138422.52673653,0.0,1.0
2024-12-20,76.4,76.805,73.785,73.79,5865587,74.4426478470146,74.8372718310204,71.8946436046069,71.8995155056441,6019813.3698971,0.0,1.0
2024-12-23,74.62,75.78,73.38,75.56,5089440,72.708251077804,73.8385321184132,71.5000196206012,73.6241684727804,5223258.80722409,0.0,1.0
2024-12-24,74.64,75.01,74.1159,74.5,1542336,72.7277386819525,73.0882593586985,72.2170660152428,72.5913254529134,1582889.29542322,0.0,1.0
2024-12-26,75.63,75.82,74.1573,74.75,3601876,73.6923750872999,73.87750732671,72.25740535583,72.8349205047688,3696581.65525658,0.0,1.0
2024-12-27,75.89,76.52,75.19,75.39,2660052,73.9457139412295,74.5595734719052,73.2636477960344,73.4585238375187,2729993.87686544,0.0,1.0
2024-12-30,75.69,76.24,74.76,75.77,3775739,73.7508378997452,74.2867470138271,72.8446643068431,73.8287883163389,3875016.10894901,0.0,1.0
2024-12-31,75.82,76.325,74.92,75.69,3500350,73.87750732671,74.369569331458,73.0005651400305,73.7508378997452,3592386.1890241,0.0,1.0
2025-01-02,75.63,78.04,75.24,76.3,2675819,73.6923750872999,76.0406313871861,73.3123668064054,74.3452098262724,2746175.44529212,0.0,1.0
2025-01-03,74.67,75.905,74.45,75.905,3120883,72.7569700881751,73.9603296443409,72.5426064425424,73.9603296443409,3202941.70204697,0.0,1.0
2025-01-06,75.85,77.45,74.46,74.92,3234794,73.9067387329327,75.4657470648073,72.5523502446166,73.0005651400305,3319847.81234392,0.0,1.0
2025-01-07,74.17,78.0,74.08,75.65,3592243,72.8446643068431,76.6062264518506,72.7562725070909,74.2982183472115,3657600.2627686,0.59,1.0
2025-01-08,71.62,74.0,70.15,73.79,5786143,70.3402299805326,72.6777020184224,68.8964972512477,72.4714544856674,5891416.07547616,0.0,1.0
2025-01-10,71.36,71.87,70.78,71.19,4669626,70.0848758923597,70.5857627576218,69.5152398495126,69.917913603939,4754585.1671591,0.0,1.0
2025-01-13,71.59,72.27,70.37,71.565,4094790,70.3107660472819,70.9786152009647,69.1125660950863,70.2862127695729,4169290.60199498,0.0,1.0
2025-01-14,69.38,72.03,69.33,71.5,3946515,68.1402562978128,70.742903734959,68.0911497423949,70.2223742475297,4018317.88690805,0.0,1.0
2025-01-15,68.57,71.32,68.52,70.805,3489765,67.3447301000435,70.0455906480254,67.2956235446257,69.5397931272216,3553257.77821842,0.0,1.0
2025-01-16,69.26,69.45,66.43,67.81,5026119,68.0224005648099,68.2090054753977,65.2429695281594,66.5983104576922,5117564.20016861,0.0,1.0
2025-01-17,68.44,70.0,68.1,69.52,3386378,67.2170530559571,68.7491775849941,66.8831284791157,68.2777546529827,3447989.75532385,0.0,1.0
2025-01-21,71.94,72.55,69.09,69.09,7589557,70.6545119352068,71.2536119113046,67.8554382763892,67.8554382763892,7727641.38659253,0.0,1.0
2025-01-22,70.72,71.85,70.41,71.81,3184829,69.4563119830112,70.5661201354547,69.1518513394205,70.5268348911204,3242773.77317544,0.0,1.0
2025-01-23,71.33,71.37,69.9,70.6,2454794,70.055411959109,70.0946972034433,68.6509644741584,69.3384562500084,2499456.51768068,0.0,1.0
2025-01-24,71.78,72.2,71.24,71.66,2207862,70.4973709578697,70.9098660233797,69.9670201593569,70.3795152248669,2248031.83731079,0.0,1.0
2025-01-27,73.3,73.7,72.42,72.79,2762120,71.9902102425724,72.3830626859152,71.1259348672182,71.4893233773103,2812374.00637942,0.0,1.0
2025-01-28,72.71,73.295,71.43,73.05,2721474,71.4107528886418,71.9852995870306,70.1536250699447,71.7446774654832,2770988.49312753,0.0,1.0
2025-01-29,72.04,73.3999,71.63,73.0,2229290,70.7527250460425,72.0883251402973,70.3500512916161,71.6955709100653,2269849.69830477,0.0,1.0
2025-01-30,72.15,73.22,71.75,72.46,2240774,70.8607594679618,71.9116397539039,70.467907024619,71.1652201115525,2281542.6381804,0.0,1.0
2025-01-31,71.06,73.1,71.03,72.03,3130114,69.7902365598526,71.793784020901,69.7607726266019,70.742903734959,3187063.28856252,0.0,1.0
2025-02-03,71.47,72.69,69.32,70.09,3853298,70.192910314279,71.3911102664746,68.0813284313113,68.8375693847463,3923404.89697544,0.0,1.0
2025-02-04,71.8,73.05,71.01,71.01,2545441,70.5170135800368,71.7446774654832,69.7411300044348,69.7411300044348,2591752.74903785,0.0,1.0
2025-02-05,72.82,73.8799,72.2,72.34,2973942,71.518787310561,72.5597480723087,70.9098660233797,71.0473643785496,3028049.8954716,0.0,1.0
2025-02-06,72.61,73.75,72.245,73.7,2592981,71.3125397778061,72.4321692413331,70.9540619232557,72.3830626859152,2640157.6917135,0.0,1.0
2025-02-07,72.49,73.48,71.71,72.5,3511794,71.1946840448032,72.1669938420767,70.4286217802847,71.2045053558868,3575687.57380534,0.0,1.0
2025-02-10,74.14,74.17,71.6206,72.78,3031307,72.8152003735924,72.8446643068431,70.3408192591976,71.4795020662268,3086458.59417982,0.0,1.0
2025-02-11,74.13,74.31,72.9186,73.92,2882155,72.8053790625088,72.9821626620131,71.615625437845,72.5991315297538,2934592.92295645,0.0,1.0
2025-02-12,73.81,73.91,72.7472,73.07,2311793,72.4910971078345,72.5893102186702,71.4472881658726,71.7643200876503,2353853.75774039,0.0,1.0
2025-02-13,72.84,74.11,72.665,73.96,2803039,71.5384299327282,72.7857364403416,71.3665569887657,72.6384167740881,2854037.48659282,0.0,1.0
2025-02-14,72.56,73.95,72.01,73.7,2809330,71.2634332223882,72.6285954630045,70.7232611127918,72.3830626859152,2860442.94503566,0.0,1.0
2025-02-18,75.03,75.32,72.3559,72.7,3788323,73.6892970600301,73.9741150814537,71.0629802631725,71.4009315775582,3857247.74194072,0.0,1.0
2025-02-19,75.63,75.9,74.49,75.23,2447687,74.2785757250444,74.5437511243008,73.1589462615173,73.8857232817016,2492220.21293529,0.0,1.0
2025-02-20,76.13,78.15,74.22,74.95,4486124,74.7696412792229,76.7535461181042,72.8937708622609,73.6107265713616,4567744.53209667,0.0,1.0
2025-02-21,76.69,76.75,74.97,76.2,3528428,75.3196346999028,75.3785625664043,73.6303691935287,74.8383904568079,3592624.21277183,0.0,1.0
2025-02-24,79.03,79.88,76.2808,76.34,4826964,77.6178214934584,78.4526329355619,74.9177466503631,74.9758888119779,4914785.77445195,0.0,1.0
2025-02-25,78.58,79.2825,77.0895,78.85,4423291,77.1758624946977,77.8658095983185,75.7119960776915,77.4410378939541,4503768.34860615,0.0,1.0
2025-02-26,74.19,78.31,73.31,78.16,5391119,72.8643069290102,76.9106870954413,72.000031553656,76.7633674291877,5489205.00952102,0.0,1.0
2025-02-27,73.98,74.67,72.7301,73.73,2156207,72.6580593962552,73.3357298610216,71.4304937239197,72.412526619166,2195437.02633244,0.0,1.0
2025-02-28,74.18,74.94,73.13,74.65,3051439,72.8544856179266,73.600905260278,71.8232479541517,73.3160872388545,3106956.87575211,0.0,1.0
2025-03-03,71.89,74.55,71.26,73.57,3695651,70.605405379789,73.2178741280187,69.986662781524,72.2553856418288,3762889.66773714,0.0,1.0
2025-03-04,72.92,74.02,70.01,70.52,3426140,71.6170004213967,72.6973446405895,68.7589988960777,69.2598857613398,3488475.18508131,0.0,1.0
2025-03-05,73.7,73.87,72.52,72.63,2615311,72.3830626859152,72.550024974336,71.2241479780539,71.3321823999732,2662893.96369389,0.0,1.0
2025-03-06,76.24,76.7499,73.596,73.73,3082626,74.8776757011422,75.3784643532934,72.2809210506461,72.412526619166,3138711.29197477,0.0,1.0
2025-03-07,81.84,82.62,75.555,75.57,7380800,80.3776099079417,81.1436721724602,74.2049158919176,74.2196478585429,7515086.26210491,0.0,1.0
2025-03-10,82.8,85.08,80.59,81.74,7196137,81.3204557719645,83.5597146990186,79.1499460224954,80.279396797106,7327063.50381054,0.0,1.0
2025-03-11,78.64,83.095,77.24,83.095,4468457,77.2347903611991,81.6101844489298,75.8598068094992,81.6101844489298,4549756.09873002,0.0,1.0
2025-03-12,74.85,79.35,74.67,79.275,4955481,73.5125134605259,77.9321034481326,73.3357298610216,77.8584436150059,5045641.01252193,0.0,1.0
2025-03-13,79.95,81.14,76.44,78.62,8555993,78.5213821131469,79.6901181320918,75.0741019228136,77.215147739032,8711660.72146186,0.0,1.0
2025-03-14,79.02,79.99,77.52,79.91,5170934,77.6080001823748,78.5606673574812,76.1348035198392,78.4820968688126,5265013.96402167,0.0,1.0
2025-03-17,79.85,80.8,78.1,79.9,3230530,78.4231690023112,79.3561935552504,76.7044395626863,78.472275557729,3289306.25708836,0.0,1.0
2025-03-18,81.41,81.74,79.095,79.825,3101409,79.9552935313482,80.279396797106,77.6816600155016,78.3986157246022,3157836.02984345,0.0,1.0
2025-03-19,82.33,82.64,80.51,80.81,3385693,80.8588541510367,81.1633147946274,79.0713755338268,79.3660148663339,3447292.29243507,0.0,1.0
2025-03-20,81.67,83.21,81.249,82.08,3225168,80.210647619521,81.7231295263909,79.7971704229027,80.6133213739474,3283846.70086987,0.0,1.0
2025-03-21,83.66,84.14,80.5101,81.17,6957563,82.1650885251515,82.6365114571629,79.0714737469377,79.7195820653425,7084148.88887782,0.0,1.0
2025-03-24,83.16,83.56,81.67,82.48,4698370,81.674022970973,82.0668754143159,80.210647619521,81.0061738172902,4783852.1354441,0.0,1.0
2025-03-25,82.58,84.23,82.23,83.215,3894192,81.1043869281259,82.7249032569151,80.760641040201,81.7280401819327,3965042.92233888,0.0,1.0
2025-03-26,84.7,85.81,81.75,82.285,4877198,83.1865048778429,84.2766704081192,80.2892181081896,80.8146582511606,4965933.73175882,0.0,1.0
2025-03-27,87.54,87.86,85.1,85.33,4717019,85.975757225577,86.2900391802512,83.5793573211857,83.8052474761078,4802840.43531701,0.0,1.0
2025-03-28,86.1,87.75,85.13,87.4,3901936,84.5614884295428,86.1820047583319,83.6088212544364,85.838258870407,3972927.81666114,0.0,1.0
2025-03-31,87.93,88.5,85.4,85.4,5923331,86.3587883578362,86.9186030895997,83.8739966536928,83.8739966536928,6031100.07370476,0.0,1.0
2025-04-01,87.6,89.576,86.81,88.48,3601201,86.0346850920784,87.9753761621919,85.2588015164763,86.8989604674326,3666721.24460471,0.0,1.0
2025-04-02,90.2,90.545,87.43,87.43,4966265,88.5882259738067,88.9270612061899,85.8677228036577,85.8677228036577,5056621.2165988,0.0,1.0
2025-04-03,94.41,95.0,88.3,89.36,11232390,92.7229979399899,93.3024552939206,86.7221768679283,87.7632358427868,11436752.0837314,0.0,1.0
2025-04-04,92.62,97.8483,92.26,92.26,10628972,90.9649832560308,96.099859329854,90.6114160570223,90.6114160570223,10822355.49771,0.0,1.0
2025-04-07,92.02,94.6499,90.62,92.48,7925053,90.3757045910166,92.9586111928848,89.0007210393167,90.8274849008608,8069241.40022128,0.0,1.0
2025-04-08,87.7,93.2,86.78,92.95,7396327,86.7123555568447,92.1504166236936,85.8027162511173,91.9032320297459,7480570.37240522,0.59,1.0
2025-04-09,86.02,91.19,84.7,86.99,9408534,85.0512750855164,90.1630524883543,83.7461404294726,86.0103513100333,9515696.19463379,0.0,1.0
2025-04-10,87.13,88.89,85.6024,86.0,6501386,86.148774682644,87.8889542240357,84.6383779397862,85.0315003180005,6575436.09026076,0.0,1.0
2025-04-11,89.04,89.215,86.38,87.42,4211716,88.0372649804043,88.2102941961677,85.407220900801,86.4355088116233,4259686.99417765,0.0,1.0
2025-04-14,90.31,90.79,87.92,88.85,3264533,89.2929627176585,89.767557138038,86.9298779995187,87.849404689004,3301715.68124816,0.0,1.0
2025-04-15,88.43,90.4632,88.31,90.0,2832072,87.434134571172,89.4444374368296,87.3154859660771,88.9864538211634,2864328.99677345,0.0,1.0
2025-04-16,89.36,89.735,87.25,89.1,3332874,88.3536612606573,88.7244381515788,86.2674232877389,88.0965892829517,3370835.07791904,0.0,1.0
2025-04-17,93.07,93.27,89.05,89.05,4172031,92.0218806348408,92.219628309999,88.0471523641622,88.0471523641622,4219549.9862778,0.0,1.0
2025-04-21,95.61,95.95,93.16,93.55,4640665,94.5332761093492,94.869447157118,92.110867088662,92.4964750552204,4693521.67734848,0.0,1.0
2025-04-22,96.79,96.8999,94.12,95.67,3668771,95.6999873927822,95.8086497402816,93.0600559294211,94.5926004118967,3710557.90877546,0.0,1.0
2025-04-23,95.43,96.7134,93.69,95.875,3852068,94.3553032017069,95.6242500331967,92.634898427831,94.7952917789337,3895942.64197489,0.0,1.0
2025-04-24,93.81,95.66,92.28,95.62,3693406,92.7535470329259,94.5827130281387,91.2407773179662,94.5431634931071,3735473.49878713,0.0,1.0
2025-04-25,93.56,94.5,93.26,94.0,3040300,92.5063624389783,93.4357765122215,92.2097409262411,92.9414073243262,3074928.69139285,0.0,1.0
2025-04-28,92.46,93.82,91.35,93.31,3048872,91.4187502256085,92.7634344166838,90.3212506284808,92.2591778450306,3083598.32555481,0.0,1.0
2025-04-29,93.33,93.48,91.77,93.09,2560797,92.2789526125464,92.427263368915,90.7365207463129,92.0416554023566,2589964.2035762,0.0,1.0
2025-04-30,93.69,94.495,92.02,93.5,3588589,92.634898427831,93.4308328203426,90.9837053402606,92.4470381364308,3629462.64438272,0.0,1.0
2025-05-01,90.55,93.16,89.34,93.16,5236553,89.5302599278482,92.110867088662,88.3338864931415,92.110867088662,5296196.77785064,0.0,1.0
2025-05-02,90.3,91.665,90.23,91.56,3770391,89.2830753339006,90.6327032168549,89.2138636475952,90.5288856873969,3813335.34969226,0.0,1.0
2025-05-05,92.21,92.69,90.45,91.05,2617085,91.1715656316608,91.6461600520403,89.4313860902692,90.0246291157436,2646893.31786793,0.0,1.0
2025-05-06,93.66,94.035,91.9,91.9,2948847,92.6052362765573,92.9760131674788,90.8650567351657,90.8650567351657,2982434.0515172,0.0,1.0
2025-05-07,92.89,94.11,91.7,93.82,2187731,91.8439077271985,93.0501685456632,90.6673090600076,92.7634344166838,2212649.02179047,0.0,1.0
2025-05-08,91.97,93.63,91.7258,92.9,2572454,90.934268421471,92.5755741252836,90.692818510103,91.8537951109564,2601753.97555777,0.0,1.0
2025-05-09,91.66,92.5,91.13,91.61,2185232,90.6277595249759,91.4582997606401,90.1037281858068,90.5783226061864,2210121.55844811,0.0,1.0
2025-05-12,89.49,91.39,87.04,90.5,5487442,88.4821972495101,90.3608001635124,86.0597882288229,89.4808230090587,5549943.37669117,0.0,1.0
2025-05-13,86.85,89.935,86.69,89.05,4068543,85.8719279374226,88.922185826737,85.7137297972961,88.0471523641622,4114883.26904106,0.0,1.0
2025-05-14,87.7,88.27,86.25,87.415,3927809,86.7123555568447,87.2759364310454,85.2786849119482,86.4305651197444,3972546.32385326,0.0,1.0
2025-05-15,92.99,93.008,87.5415,87.7,3890115,91.9427815647776,91.9605788555418,86.5556405242819,86.7123555568447,3934422.99323017,0.0,1.0
2025-05-16,93.55,93.76,92.11,92.57,2562948,92.4964750552204,92.7041101141364,91.0726917940817,91.5275114469455,2592139.70323584,0.0,1.0
2025-05-19,98.18,98.53,93.56,93.64,4711174,97.0743337351313,97.4203921666581,92.5063624389783,92.5854615090415,4764833.76730718,0.0,1.0
2025-05-20,102.2,102.69,98.75,99.71,6814273,101.04906200581,101.533543809947,97.637914609332,98.5871034500911,6891886.83968148,0.0,1.0
2025-05-21,100.78,102.1999,100.28,101.26,2967140,99.6450535121871,101.048963131972,99.1506843242918,100.119647932567,3000935.40682807,0.0,1.0
2025-05-22,100.64,101.48,99.76,101.015,2963641,99.5066301395764,100.337170375241,98.6365403688806,99.877407030498,2997396.5535928,0.0,1.0
2025-05-23,101.39,101.9799,100.4672,100.88,2240386,100.248183921419,100.831440689298,99.3357761482398,99.7439273497662,2265903.75660129,0.0,1.0
2025-05-27,100.98,101.5,99.68,101.385,3235618,99.8428011873453,100.356945142756,98.5574412988174,100.243240229541,3272471.34249487,0.0,1.0
2025-05-28,97.77,100.82,97.55,100.82,3157004,96.6689510010571,99.6846030472188,96.4514285583832,99.6846030472188,3192961.9374542,0.0,1.0
2025-05-29,97.07,98.04,96.1401,97.65,2419827,95.9768341380036,96.9359103625206,95.0574063223559,96.5503023959622,2447388.57037368,0.0,1.0
2025-05-30,97.25,98.155,96.52,96.83,5254701,96.154807045646,97.0496152757365,95.4330280313187,95.7395369278139,5314551.48162704,0.0,1.0
2025-06-02,97.17,98.19,96.36,97.3,4877964,96.0757079755827,97.0842211188892,95.2748298911922,96.2042439644355,4933523.48754446,0.0,1.0
2025-06-03,112.57,113.61,106.08,106.96,15320275,111.30227896276,112.330566873582,104.885366903878,105.755456674574,15494771.2914937,0.0,1.0
2025-06-04,111.77,114.725,109.8,114.725,6039502,110.511288262127,113.433010162589,108.563473661819,113.433010162589,6108291.28096717,0.0,1.0
2025-06-05,113.84,115.11,111.76,112.05,4560940,112.557976700014,113.813674437268,110.501400878369,110.788135007348,4612888.61813678,0.0,1.0
2025-06-06,113.48,114.11,111.4301,112.43,2938294,112.202030884729,112.824936061477,110.175216088196,111.163855590149,2971760.85397739,0.0,1.0
2025-06-09,113.31,114.52,112.445,113.6,3059213,112.033945360845,113.230318795551,111.178686665786,112.320679489824,3094057.10843731,0.0,1.0
2025-06-10,111.24,114.37,109.86,113.4,3324299,109.987256922958,113.082008039183,108.622797964367,112.122931814666,3362162.40958739,0.0,1.0
2025-06-11,111.45,112.24,110.892,111.37,2693832,110.194891981874,110.975995298749,109.643175968183,110.115792911811,2724514.45797855,0.0,1.0
2025-06-12,111.84,111.97,109.82,111.65,2831852,110.580499948432,110.709035937285,108.583248429335,110.392639657032,2864106.49099702,0.0,1.0
2025-06-13,111.68,113.1,111.3,112.18,2319390,110.422301808306,111.826310301929,110.046581225505,110.916670996201,2345807.60370018,0.0,1.0
2025-06-16,113.63,114.59,111.1111,111.49,2901294,112.350341641098,113.299530481857,109.859808546318,110.234441516906,2934339.42793997,0.0,1.0
2025-06-17,113.32,113.8566,112.0201,112.99,2096671,112.043832744603,112.574389757052,110.758571729912,111.717549080592,2120551.85814272,0.0,1.0
2025-06-18,112.31,114.035,111.63,113.24,2228414,111.045206985054,112.750780683293,110.372864889516,111.964733674539,2253795.39680344,0.0,1.0
2025-06-20,111.51,112.53,110.32,112.19,4972341,110.254216284421,111.262729427728,109.07761761723,110.926558379959,5028975.43146698,0.0,1.0
2025-06-23,114.95,115.02,111.615,112.29,3964585,113.655476297141,113.724687983447,110.358033813879,111.025432217538,4009741.19855467,0.0,1.0
2025-06-24,113.31,113.86,109.5467,111.47,4592224,112.033945360845,112.57775146753,108.313026231232,110.21466674939,4644528.93954636,0.0,1.0
2025-06-25,112.77,114.24,112.265,113.0,3117168,111.500026637918,112.95347205033,111.000713758143,111.72743646435,3152672.2096805,0.0,1.0
2025-06-26,112.63,114.17,112.19,112.96,1990400,111.361603265307,112.884260364025,110.926558379959,111.687886929318,2013070.44283404,0.0,1.0
2025-06-27,114.45,114.71,112.99,112.99,3326502,113.161107109246,113.418179086952,111.717549080592,111.717549080592,3364390.50152146,0.0,1.0
2025-06-30,114.38,114.87,112.65,113.85,3041865,113.091895422941,113.576377227078,111.381378032823,112.567864083772,3076511.51657523,0.0,1.0
2025-07-01,115.3,116.25,114.0,114.24,2834993,114.001534728668,114.940836185669,112.71617484014,112.95347205033,2867283.26665063,0.0,1.0
2025-07-02,115.46,116.2199,113.95,115.39,2484337,114.159732868795,114.911075160558,112.666737921351,114.090521182489,2512633.33236484,0.0,1.0
2025-07-03,114.11,116.07,112.6782,115.49,2041983,112.824936061477,114.762863278027,111.40926045502,114.189395020068,2065240.96767966,0.0,1.0
2025-07-07,116.3,116.3,113.21,114.5,4143999,114.990273104459,114.990273104459,111.935071523266,113.210544028036,4191198.70479994,0.0,1.0
2025-07-08,112.69,115.4,111.94,114.82,3302527,112.004283209571,114.69779290429,111.258846947195,114.121322194719,3322745.85368891,0.59,1.0
2025-07-09,112.35,112.74,111.06,112.74,2479555,111.66635210396,112.053978960396,110.384201732673,112.053978960396,2494735.42388711,0.0,1.0
2025-07-10,112.26,113.57,111.61,111.76,2520093,111.576899752475,112.878928424092,110.930854991749,111.079942244224,2535521.60713916,0.0,1.0
2025-07-11,113.14,113.35,111.91,112.12,2226074,112.451544966997,112.660267120462,111.2290294967,111.437751650165,2239702.55307668,0.0,1.0
2025-07-14,114.39,114.685,112.62,113.29,2023981,113.693938737624,113.987143667492,111.934709158416,112.600632219472,2036372.29179205,0.0,1.0
2025-07-15,113.22,114.18,112.97,113.61,2285221,112.531058168317,113.485216584158,112.282579414191,112.918685024752,2299211.66504098,0.0,1.0
2025-07-16,112.57,113.7,111.11,113.36,2140700,111.885013407591,113.008137376238,110.433897483498,112.670206270627,2153805.87319705,0.0,1.0
2025-07-17,109.23,112.0,108.6901,111.11,4763161,108.565337252475,111.318481848185,108.028722535066,110.433897483498,4792322.201515,0.0,1.0
2025-07-18,110.09,110.54,108.82,109.55,2745035,109.420104166667,109.867365924092,108.15783209571,108.883390057756,2761840.7554218,0.0,1.0
2025-07-21,107.6,110.28,107.34,110.09,2816729,106.945255775578,109.608948019802,106.686837871287,109.420104166667,2833973.68309639,0.0,1.0
2025-07-22,109.83,109.97,108.1,108.1,2058792,109.161686262376,109.300834364686,107.442213283828,107.442213283828,2071396.4129916,0.0,1.0
2025-07-23,109.24,110.0,107.66,109.5,2186644,108.57527640264,109.330651815182,107.004890676568,108.833694306931,2200031.15326347,0.0,1.0
2025-07-24,107.75,109.6,107.74,109.43,1667398,107.094343028053,108.933085808581,107.084403877888,108.764120255776,1677606.20608073,0.0,1.0
2025-07-25,107.56,108.7499,107.22,107.82,1603905,106.905499174917,108.088158653053,106.567568069307,107.163917079208,1613724.48687352,0.0,1.0
2025-07-28,105.81,107.055,104.7,107.03,2729589,105.16614789604,106.403572091584,104.062902227723,106.378724216172,2746300.19134584,0.0,1.0
2025-07-29,106.85,107.3544,105.51,105.88,2038184,106.199819513201,106.701150247525,104.867973391089,105.235721947195,2050662.24592716,0.0,1.0
2025-07-30,105.54,107.27,105.42,106.7,3020712,104.897790841584,106.617263820132,104.778521039604,106.050732260726,3039205.51540936,0.0,1.0
2025-07-31,104.9,106.35,104.5,105.0,3133347,104.261685231023,105.70286200495,103.864119224422,104.361076732673,3152530.0935976,0.0,1.0
2025-08-01,108.53,109.0296,105.06,105.32,4217052,107.869596740924,108.366156683168,104.420711633663,104.679129537954,4242869.79267407,0.0,1.0
2025-08-04,110.94,111.2334,108.015,108.33,3329195,110.264931930693,110.556546596535,107.357730507426,107.670813737624,3349577.12151085,0.0,1.0
2025-08-05,110.86,111.65,109.78,109.78,2972869,110.185418729373,110.970611592409,109.111990511551,109.111990511551,2991069.60921448,0.0,1.0
2025-08-06,113.32,114.3,111.34,111.48,2859562,112.630449669967,113.604486386139,110.662497937294,110.801646039604,2877068.91688285,0.0,1.0
2025-08-07,115.63,115.83,113.0,113.13,2678917,114.926393358086,115.125176361386,112.312396864686,112.441605816832,2695317.96534191,0.0,1.0
2025-08-08,116.32,117.95,115.295,116.0,2424686,115.612194719472,117.23227619637,114.593431827558,115.294141914191,2439530.50285358,0.0,1.0
2025-08-11,114.55,117.48,114.32,116.65,2696133,113.852965140264,116.765136138614,113.624364686469,115.940186674917,2712639.36577773,0.0,1.0
2025-08-12,115.19,116.2776,114.05,115.22,2277739,114.489070750825,115.570052722772,113.356007632013,114.51888820132,2291683.85846218,0.0,1.0
2025-08-13,115.79,116.3,112.443,115.11,3874889,115.085419760726,115.592316419142,111.758786200495,114.409557549505,3898611.98962333,0.0,1.0
2025-08-14,114.7,115.65,113.46,115.335,1752736,114.002052392739,114.946271658416,112.769597772277,114.633188428218,1763466.66555983,0.0,1.0
2025-08-15,112.77,114.68,112.07,114.68,3258078,112.083796410891,113.982174092409,111.38805589934,113.982174092409,3278024.72636713,0.0,1.0
2025-08-18,112.3,114.0,112.25,113.58,1968417,111.616656353135,113.306311881188,111.56696060231,112.888867574257,1980468.11580368,0.0,1.0
2025-08-19,112.78,113.65,111.4742,112.55,3268008,112.093735561056,112.958441625413,110.795881332508,111.865135107261,3288015.52018263,0.0,1.0
2025-08-20,114.85,115.9099,112.465,112.73,2609117,114.151139645214,115.204590171205,111.780652330858,112.044039810231,2625090.63318461,0.0,1.0
2025-08-21,112.49,114.55,111.91,114.08,2545165,111.805500206271,113.852965140264,111.2290294967,113.385825082508,2560747.10387049,0.0,1.0
2025-08-22,112.4,113.75,111.37,112.11,2428681,111.716047854785,113.057833127063,110.692315387789,111.4278125,2443549.96119125,0.0,1.0
2025-08-25,112.35,112.8,111.02,112.2,2806471,111.66635210396,112.113613861386,110.344445132013,111.517264851485,2823652.8811871,0.0,1.0
2025-08-26,110.5,112.48,110.08,112.43,2717711,109.827609323432,111.795561056106,109.410165016502,111.745865305281,2734349.47141227,0.0,1.0
2025-08-27,111.2,111.33,110.01,110.58,3621609,110.523349834983,110.652558787129,109.340590965347,109.907122524752,3643781.3493826,0.0,1.0
2025-08-28,111.71,115.0,105.6862,114.975,7421241,111.030246493399,114.30022689769,105.043101216997,114.275379022277,7466675.59780017,0.0,1.0
2025-08-29,108.76,113.82,107.4173,112.305,4583381,108.098197194719,113.127407178218,106.763667502063,111.621625928218,4611441.54570927,0.0,1.0
2025-09-02,110.46,110.93,108.34,109.75,2638311,109.787852722772,110.254992780528,107.680752887789,109.082173061056,2654463.36577774,0.0,1.0
2025-09-03,109.69,110.195,106.64,108.785,2604201,109.022538160066,109.524465243399,105.991097359736,108.123045070132,2620144.53626647,0.0,1.0
2025-09-04,108.44,110.24,107.865,110.11,2765183,107.780144389439,109.569191419142,107.20864325495,109.439982466997,2782112.10625713,0.0,1.0
2025-09-05,109.28,109.84,108.41,108.955,1913073,108.6150330033,109.171625412541,107.750326938944,108.292010622937,1924785.28670749,0.0,1.0
2025-09-08,108.72,110.7,107.255,110.565,3468167,108.058440594059,110.026392326733,106.602355094884,109.892213799505,3489399.94106051,0.0,1.0
2025-09-09,104.55,108.3,104.3601,107.78,4369483,103.913814975248,107.640996287129,103.725070513614,107.124160478548,4396234.01141432,0.0,1.0
2025-09-10,106.47,106.49,104.03,104.5,3130652,105.822131806931,105.842010107261,103.396979166667,103.864119224422,3149818.5941683,0.0,1.0
2025-09-11,105.39,107.13,104.72,106.675,2931908,104.748703589109,106.478115717822,104.082780528053,106.025884385314,2949857.83625609,0.0,1.0
2025-09-12,104.4,105.42,103.72,104.44,2557386,103.764727722772,104.778521039604,103.088865511551,103.804484323432,2573042.92373146,0.0,1.0
2025-09-15,104.52,104.96,103.49,104.06,3383319,103.883997524752,104.321320132013,102.860265057756,103.426796617162,3404032.48147765,0.0,1.0
2025-09-16,104.21,105.0,103.34,104.31,2313442,103.575883869637,104.361076732673,102.711177805281,103.675275371287,2327605.44069731,0.0,1.0
2025-09-17,106.14,106.235,104.485,104.66,2592195,105.494139851485,105.588561778053,103.849210499175,104.023145627063,2608065.03268652,0.0,1.0
2025-09-18,106.9,107.28,104.97,106.07,3963755,106.249515264026,106.627202970297,104.331259282178,105.42456580033,3988022.04835531,0.0,1.0
2025-09-19,102.11,107.34,101.04,107.28,6059417,101.488662334983,106.686837871287,100.425173267327,106.627202970297,6096514.18823288,0.0,1.0
2025-09-22,101.86,102.22,99.9,102.1,3549512,101.240183580858,101.597992986799,99.2921101485149,101.478723184818,3571242.95444641,0.0,1.0
2025-09-23,103.67,104.395,102.1701,102.24,2840124,103.039169760726,103.75975814769,101.548396627475,101.617871287129,2857511.91283595,0.0,1.0
2025-09-24,104.5,104.51,103.04,103.165,2461241,103.864119224422,103.874058374587,102.41300330033,102.537242677393,2476309.30123483,0.0,1.0
2025-09-25,102.85,105.928,102.5874,104.915,2468064,102.224159447195,105.283429867987,101.963157363861,104.276593956271,2483174.07325931,0.0,1.0
2025-09-26,102.12,103.21,101.67,103.21,3158474,101.498601485149,102.581968853135,101.051339727723,102.581968853135,3177810.92705197,0.0,1.0
2025-09-29,102.94,103.0,100.8884,102.6,3380455,102.31361179868,102.37324669967,100.274495750825,101.975680693069,3401150.94739026,0.0,1.0
2025-09-30,103.35,103.83,101.215,103.11,4139119,102.721116955446,103.198196163366,100.599108395215,102.482577351485,4164459.6683615,0.0,1.0
2025-10-01,99.68,103.26,98.7,103.26,4677993,99.0734488448845,102.63166460396,98.0994121287129,102.63166460396,4706632.78281623,0.0,1.0
2025-10-02,101.4,101.65,99.43,99.45,2953255,100.782982673267,101.031461427393,98.8249700907591,98.8448483910891,2971335.52765384,0.0,1.0
2025-10-03,100.21,101.315,99.73,101.03,3450717,99.6002238036303,100.698499896865,99.1231445957096,100.415234117162,3471843.10802117,0.0,1.0
2025-10-06,98.13,100.53,98.07,100.27,3189541,97.5328805693069,99.9182766089109,97.4732456683168,99.6598587046204,3209068.12659541,0.0,1.0
2025-10-07,96.37,97.7,95.341,97.41,3428027,96.37,97.7,95.341,97.41,3428027,0.59,1.0
2025-10-08,98.16,99.23,96.505,96.73,3336860,98.16,99.23,96.505,96.73,3336860,0.0,1.0
2025-10-09,98.67,99.0,97.145,98.58,2942119,98.67,99.0,97.145,98.58,2942119,0.0,1.0
2025-10-10,99.22,100.525,98.1,99.0,2971618,99.22,100.525,98.1,99.0,2971618,0.0,1.0
2025-10-13,101.87,102.12,98.52,98.77,3319543,101.87,102.12,98.52,98.77,3319543,0.0,1.0
2025-10-14,103.71,103.94,101.1,102.25,3269452,103.71,103.94,101.1,102.25,3269452,0.0,1.0
2025-10-15,106.32,107.03,103.56,104.42,4313705,106.32,107.03,103.56,104.42,4313705,0.0,1.0
2025-10-16,103.88,107.25,103.43,106.25,3399544,103.88,107.25,103.43,106.25,3399544,0.0,1.0
2025-10-17,105.74,105.81,104.32,104.67,2088465,105.74,105.81,104.32,104.67,2088465,0.0,1.0
2025-10-20,106.44,108.35,105.255,105.75,2343829,106.44,108.35,105.255,105.75,2343829,0.0,1.0
2025-10-21,105.51,106.91,105.18,106.65,1931239,105.51,106.91,105.18,106.65,1931239,0.0,1.0
2025-10-22,103.58,105.515,102.96,105.05,2270433,103.58,105.515,102.96,105.05,2270433,0.0,1.0
2025-10-23,102.99,105.2,102.72,103.48,1651437,102.99,105.2,102.72,103.48,1651437,0.0,1.0
2025-10-24,101.99,103.7782,101.35,103.18,2124924,101.99,103.7782,101.35,103.18,2124924,0.0,1.0
2025-10-27,102.77,103.23,101.54,101.75,2659037,102.77,103.23,101.54,101.75,2659037,0.0,1.0
2025-10-28,101.92,103.27,100.88,102.05,2050857,101.92,103.27,100.88,102.05,2050857,0.0,1.0
2025-10-29,99.91,101.6,99.775,101.02,2222224,99.91,101.6,99.775,101.02,2222224,0.0,1.0
2025-10-30,99.58,100.87,99.04,100.66,2461864,99.58,100.87,99.04,100.66,2461864,0.0,1.0
2025-10-31,98.66,98.75,96.91,98.675,2897956,98.66,98.75,96.91,98.675,2897956,0.0,1.0
2025-11-03,99.17,99.514519,96.01,98.325,2562326,99.17,99.514519,96.01,98.325,2562326,0.0,1.0
2025-11-04,99.77,100.31,98.27,99.38,2287196,99.77,100.31,98.27,99.38,2287196,0.0,1.0
2025-11-05,100.61,100.835,99.06,99.74,2228539,100.61,100.835,99.06,99.74,2228539,0.0,1.0
2025-11-06,95.94,101.05,95.92,101.05,3093264,95.94,101.05,95.92,101.05,3093264,0.0,1.0
2025-11-07,99.22,99.36,95.11,96.34,3744255,99.22,99.36,95.11,96.34,3744255,0.0,1.0
2025-11-10,100.4,100.875,97.3201,99.25,4042645,100.4,100.875,97.3201,99.25,4042645,0.0,1.0
2025-11-11,104.07,104.22,100.3,100.3,3135568,104.07,104.22,100.3,100.3,3135568,0.0,1.0
2025-11-12,104.21,105.11,103.945,104.015,2415837,104.21,105.11,103.945,104.015,2415837,0.0,1.0
2025-11-13,104.19,105.03,103.14,103.665,3054880,104.19,105.03,103.14,103.665,3054880,0.0,1.0
2025-11-14,104.3,105.25,103.35,103.83,2375104,104.3,105.25,103.35,103.83,2375104,0.0,1.0
2025-11-17,103.15,105.75,102.67,103.8,2721740,103.15,105.75,102.67,103.8,2721740,0.0,1.0
2025-11-18,103.33,104.79,102.23,102.955,1897204,103.33,104.79,102.23,102.955,1897204,0.0,1.0
2025-11-19,99.65,104.16,99.5,103.48,3391130,99.65,104.16,99.5,103.48,3391130,0.0,1.0
2025-11-20,100.29,101.42,99.7185,100.19,2458259,100.29,101.42,99.7185,100.19,2458259,0.0,1.0
2025-11-21,101.7,102.81,99.6,100.75,2927006,101.7,102.81,99.6,100.75,2927006,0.0,1.0
2025-11-24,101.69,103.19,100.7801,101.58,3812921,101.69,103.19,100.7801,101.58,3812921,0.0,1.0
2025-11-25,104.31,106.3299,102.25,102.54,3016867,104.31,106.3299,102.25,102.54,3016867,0.0,1.0
2025-11-26,108.77,109.25,104.5153,104.73,3118651,108.77,109.25,104.5153,104.73,3118651,0.0,1.0